KissMeData/234340/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161035	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14010	-360	5	-2.51	154293400	10945	38.03	14340	14340	14000	18680	10060	14370	14097.16	3.68	-4707	14756	14562	14196	14002	13636	14660	14100	47	4310	500	10050	10	1	9453000	1324	11.73	0.80	12	0.12	1194.00	17423.00	25850	20240122	-45.80	12500	20241209	12.08	14800	-5.34	20250102	13610	2.94	20250120	24800	-43.51	20240124	12500	12.08	20241209	2.53	N	234340	500	47 억	348020	N	N	10	N	N
3	20250124	151034	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14050	-320	5	-2.23	142327130	10092	35.07	14340	14340	14000	18680	10060	14370	14102.97	3.68	-4175	14756	14562	14196	14002	13636	14660	14100	47	4310	500	10050	10	1	9453000	1328	11.77	0.81	12	0.11	1194.00	17423.00	25850	20240122	-45.65	12500	20241209	12.40	14800	-5.07	20250102	13610	3.23	20250120	24800	-43.35	20240124	12500	12.40	20241209	2.53	N	234340	500	47 억	348020	N	N	184	N	N
4	20250124	141032	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14050	-320	5	-2.23	113825810	8062	28.01	14340	14340	14000	18680	10060	14370	14118.81	3.68	-2870	14756	14562	14196	14002	13636	14660	14100	47	4310	500	10050	10	1	9453000	1328	11.77	0.81	12	0.09	1194.00	17423.00	25850	20240122	-45.65	12500	20241209	12.40	14800	-5.07	20250102	13610	3.23	20250120	24800	-43.35	20240124	12500	12.40	20241209	2.53	N	234340	500	47 억	348020	N	N	184	N	N
5	20250124	131034	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14190	-180	5	-1.25	98872570	6999	24.32	14340	14340	14000	18680	10060	14370	14126.67	3.68	-2198	14756	14562	14196	14002	13636	14660	14100	47	4310	500	10050	10	1	9453000	1341	11.88	0.81	12	0.07	1194.00	17423.00	25850	20240122	-45.11	12500	20241209	13.52	14800	-4.12	20250102	13610	4.26	20250120	24800	-42.78	20240124	12500	13.52	20241209	2.53	N	234340	500	47 억	348020	N	N	184	N	N
6	20250124	121030	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14210	-160	5	-1.11	60297520	4266	14.82	14340	14340	14000	18680	10060	14370	14134.44	3.68	-637	14756	14562	14196	14002	13636	14660	14100	47	4310	500	10050	10	1	9453000	1343	11.90	0.82	12	0.05	1194.00	17423.00	25850	20240122	-45.03	12500	20241209	13.68	14800	-3.99	20250102	13610	4.41	20250120	24800	-42.70	20240124	12500	13.68	20241209	2.53	N	234340	500	47 억	348020	N	N	184	N	N
7	20250124	111032	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14110	-260	5	-1.81	50206690	3553	12.35	14340	14340	14000	18680	10060	14370	14130.79	3.68	-309	14756	14562	14196	14002	13636	14660	14100	47	4310	500	10050	10	1	9453000	1334	11.82	0.81	12	0.04	1194.00	17423.00	25850	20240122	-45.42	12500	20241209	12.88	14800	-4.66	20250102	13610	3.67	20250120	24800	-43.10	20240124	12500	12.88	20241209	2.53	N	234340	500	47 억	348020	N	N	184	N	N
8	20250124	101028	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14150	-220	5	-1.53	20339070	1439	5.00	14340	14340	14000	18680	10060	14370	14134.17	3.68	-166	14756	14562	14196	14002	13636	14660	14100	47	4310	500	10050	10	1	9453000	1338	11.85	0.81	12	0.02	1194.00	17423.00	25850	20240122	-45.26	12500	20241209	13.20	14800	-4.39	20250102	13610	3.97	20250120	24800	-42.94	20240124	12500	13.20	20241209	2.53	N	234340	500	47 억	348020	N	N	184	N	N
9	20250124	091036	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14210	-160	5	-1.11	2535780	178	0.62	14340	14340	14210	18680	10060	14370	14245.96	3.68	-49	14756	14562	14196	14002	13636	14660	14100	47	4310	500	10050	10	1	9453000	1343	11.90	0.82	12	0.00	1194.00	17423.00	25850	20240122	-45.03	12500	20241209	13.68	14800	-3.99	20250102	13610	4.41	20250120	24800	-42.70	20240124	12500	13.68	20241209	2.53	N	234340	500	47 억	348020	N	N	184	N	N
10	20250123	161028	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14370	190	2	1.34	400246090	28426	125.15	14220	14390	13830	18430	9930	14180	14080.28	3.66	2449	14553	14366	14053	13866	13553	14460	13960	47	4250	500	9920	10	1	9453000	1358	12.04	0.82	12	0.30	1194.00	17423.00	26850	20240116	-46.48	12500	20241209	14.96	14800	-2.91	20250102	13610	5.58	20250120	24800	-42.06	20240124	12500	14.96	20241209	2.52	N	234340	500	47 억	345570	N	N	184	N	N
11	20250123	151026	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14170	-10	5	-0.07	388027910	27573	121.40	14220	14390	13830	18430	9930	14180	14072.75	3.66	2517	14553	14366	14053	13866	13553	14460	13960	47	4250	500	9920	10	1	9453000	1339	11.87	0.81	12	0.29	1194.00	17423.00	26850	20240116	-47.23	12500	20241209	13.36	14800	-4.26	20250102	13610	4.11	20250120	24800	-42.86	20240124	12500	13.36	20241209	2.52	N	234340	500	47 억	345570	N	N	0	N	N
12	20250123	141029	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13990	-190	5	-1.34	269066100	19172	84.41	14220	14390	13830	18430	9930	14180	14034.33	3.66	1933	14553	14366	14053	13866	13553	14460	13960	47	4250	500	9920	10	1	9453000	1322	11.72	0.80	12	0.20	1194.00	17423.00	26850	20240116	-47.90	12500	20241209	11.92	14800	-5.47	20250102	13610	2.79	20250120	24800	-43.59	20240124	12500	11.92	20241209	2.52	N	234340	500	47 억	345570	N	N	0	N	N
13	20250123	131026	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14200	20	2	0.14	248810520	17731	78.07	14220	14390	13830	18430	9930	14180	14032.51	3.66	1693	14553	14366	14053	13866	13553	14460	13960	47	4250	500	9920	10	1	9453000	1342	11.89	0.82	12	0.19	1194.00	17423.00	26850	20240116	-47.11	12500	20241209	13.60	14800	-4.05	20250102	13610	4.34	20250120	24800	-42.74	20240124	12500	13.60	20241209	2.52	N	234340	500	47 억	345570	N	N	0	N	N
14	20250123	121027	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14110	-70	5	-0.49	211236530	15088	66.43	14220	14300	13830	18430	9930	14180	14000.30	3.66	1273	14553	14366	14053	13866	13553	14460	13960	47	4250	500	9920	10	1	9453000	1334	11.82	0.81	12	0.16	1194.00	17423.00	26850	20240116	-47.45	12500	20241209	12.88	14800	-4.66	20250102	13610	3.67	20250120	24800	-43.10	20240124	12500	12.88	20241209	2.52	N	234340	500	47 억	345570	N	N	0	N	N
15	20250123	111018	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13870	-310	5	-2.19	153958650	11014	48.49	14220	14300	13830	18430	9930	14180	13978.45	3.66	2280	14553	14366	14053	13866	13553	14460	13960	47	4250	500	9920	10	1	9453000	1311	11.62	0.80	12	0.12	1194.00	17423.00	26850	20240116	-48.34	12500	20241209	10.96	14800	-6.28	20250102	13610	1.91	20250120	24800	-44.07	20240124	12500	10.96	20241209	2.52	N	234340	500	47 억	345570	N	N	0	N	N
16	20250123	101026	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13990	-190	5	-1.34	64966060	4610	20.30	14220	14300	13960	18430	9930	14180	14092.42	3.66	-170	14553	14366	14053	13866	13553	14460	13960	47	4250	500	9920	10	1	9453000	1322	11.72	0.80	12	0.05	1194.00	17423.00	26850	20240116	-47.90	12500	20241209	11.92	14800	-5.47	20250102	13610	2.79	20250120	24800	-43.59	20240124	12500	11.92	20241209	2.52	N	234340	500	47 억	345570	N	N	0	N	N
17	20250123	091027	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14020	-160	5	-1.13	11003070	779	3.43	14220	14230	14020	18430	9930	14180	14124.61	3.66	-234	14553	14366	14053	13866	13553	14460	13960	47	4250	500	9920	10	1	9453000	1325	11.74	0.80	12	0.01	1194.00	17423.00	26850	20240116	-47.78	12500	20241209	12.16	14800	-5.27	20250102	13610	3.01	20250120	24800	-43.47	20240124	12500	12.16	20241209	2.52	N	234340	500	47 억	345570	N	N	0	N	N
18	20250122	161018	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14180	310	2	2.24	317446200	22708	221.76	13870	14240	13740	18030	9710	13870	13979.49	3.65	684	14583	14226	13923	13566	13263	14405	13745	47	4160	500	9700	10	1	9453000	1340	11.88	0.81	12	0.24	1194.00	17423.00	27350	20240115	-48.15	12500	20241209	13.44	14800	-4.19	20250102	13610	4.19	20250120	25850	-45.15	20240122	12500	13.44	20241209	2.47	N	234340	500	47 억	344887	N	N	0	N	N
19	20250122	151020	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14190	320	2	2.31	311428990	22284	217.62	13870	14240	13740	18030	9710	13870	13975.45	3.65	502	14583	14226	13923	13566	13263	14405	13745	47	4160	500	9700	10	1	9453000	1341	11.88	0.81	12	0.24	1194.00	17423.00	27350	20240115	-48.12	12500	20241209	13.52	14800	-4.12	20250102	13610	4.26	20250120	25850	-45.11	20240122	12500	13.52	20241209	2.47	N	234340	500	47 억	344887	N	N	0	N	N
20	20250122	141019	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14140	270	2	1.95	244960290	17596	171.84	13870	14240	13740	18030	9710	13870	13921.36	3.65	989	14583	14226	13923	13566	13263	14405	13745	47	4160	500	9700	10	1	9453000	1337	11.84	0.81	12	0.19	1194.00	17423.00	27350	20240115	-48.30	12500	20241209	13.12	14800	-4.46	20250102	13610	3.89	20250120	25850	-45.30	20240122	12500	13.12	20241209	2.47	N	234340	500	47 억	344887	N	N	0	N	N
21	20250122	131020	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14150	280	2	2.02	208997270	15056	147.03	13870	14150	13740	18030	9710	13870	13881.33	3.65	553	14583	14226	13923	13566	13263	14405	13745	47	4160	500	9700	10	1	9453000	1338	11.85	0.81	12	0.16	1194.00	17423.00	27350	20240115	-48.26	12500	20241209	13.20	14800	-4.39	20250102	13610	3.97	20250120	25850	-45.26	20240122	12500	13.20	20241209	2.47	N	234340	500	47 억	344887	N	N	0	N	N
22	20250122	121018	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14000	130	2	0.94	155762660	11254	109.90	13870	14000	13740	18030	9710	13870	13840.65	3.65	148	14583	14226	13923	13566	13263	14405	13745	47	4160	500	9700	10	1	9453000	1323	11.73	0.80	12	0.12	1194.00	17423.00	27350	20240115	-48.81	12500	20241209	12.00	14800	-5.41	20250102	13610	2.87	20250120	25850	-45.84	20240122	12500	12.00	20241209	2.47	N	234340	500	47 억	344887	N	N	0	N	N
23	20250122	111020	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13840	-30	5	-0.22	111243980	8053	78.64	13870	13970	13740	18030	9710	13870	13813.98	3.65	-264	14583	14226	13923	13566	13263	14405	13745	47	4160	500	9700	10	1	9453000	1308	11.59	0.79	12	0.09	1194.00	17423.00	27350	20240115	-49.40	12500	20241209	10.72	14800	-6.49	20250102	13610	1.69	20250120	25850	-46.46	20240122	12500	10.72	20241209	2.47	N	234340	500	47 억	344887	N	N	0	N	N
24	20250122	101019	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13880	10	2	0.07	23917870	1725	16.85	13870	13970	13820	18030	9710	13870	13865.43	3.65	-458	14583	14226	13923	13566	13263	14405	13745	47	4160	500	9700	10	1	9453000	1312	11.62	0.80	12	0.02	1194.00	17423.00	27350	20240115	-49.25	12500	20241209	11.04	14800	-6.22	20250102	13610	1.98	20250120	25850	-46.31	20240122	12500	11.04	20241209	2.47	N	234340	500	47 억	344887	N	N	0	N	N
25	20250122	091021	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13880	10	2	0.07	6242760	449	4.38	13870	13970	13870	18030	9710	13870	13903.70	3.65	39	14583	14226	13923	13566	13263	14405	13745	47	4160	500	9700	10	1	9453000	1312	11.62	0.80	12	0.00	1194.00	17423.00	27350	20240115	-49.25	12500	20241209	11.04	14800	-6.22	20250102	13610	1.98	20250120	25850	-46.31	20240122	12500	11.04	20241209	2.47	N	234340	500	47 억	344887	N	N	0	N	N
26	20250121	161012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13870	-80	5	-0.57	141456060	10190	40.95	13850	14280	13620	18130	9770	13950	13881.85	3.65	-601	14603	14276	13943	13616	13283	14110	13450	47	4180	500	9760	10	1	9453000	1311	11.62	0.80	12	0.11	1194.00	17423.00	28250	20240112	-50.90	12500	20241209	10.96	14800	-6.28	20250102	13610	1.91	20250120	25850	-46.34	20240122	12500	10.96	20241209	2.50	N	234340	500	47 억	345483	N	N	0	N	N
27	20250121	151015	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13940	-10	5	-0.07	137513400	9906	39.80	13850	14280	13620	18130	9770	13950	13881.83	3.65	-594	14603	14276	13943	13616	13283	14110	13450	47	4180	500	9760	10	1	9453000	1318	11.68	0.80	12	0.10	1194.00	17423.00	28250	20240112	-50.65	12500	20241209	11.52	14800	-5.81	20250102	13610	2.42	20250120	25850	-46.07	20240122	12500	11.52	20241209	2.50	N	234340	500	47 억	345483	N	N	0	N	N
28	20250121	141015	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13860	-90	5	-0.65	124578790	8976	36.07	13850	14280	13620	18130	9770	13950	13879.10	3.65	-478	14603	14276	13943	13616	13283	14110	13450	47	4180	500	9760	10	1	9453000	1310	11.61	0.80	12	0.09	1194.00	17423.00	28250	20240112	-50.94	12500	20241209	10.88	14800	-6.35	20250102	13610	1.84	20250120	25850	-46.38	20240122	12500	10.88	20241209	2.50	N	234340	500	47 억	345483	N	N	0	N	N
29	20250121	131014	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13860	-90	5	-0.65	108987600	7851	31.55	13850	14280	13620	18130	9770	13950	13882.00	3.65	-1142	14603	14276	13943	13616	13283	14110	13450	47	4180	500	9760	10	1	9453000	1310	11.61	0.80	12	0.08	1194.00	17423.00	28250	20240112	-50.94	12500	20241209	10.88	14800	-6.35	20250102	13610	1.84	20250120	25850	-46.38	20240122	12500	10.88	20241209	2.50	N	234340	500	47 억	345483	N	N	0	N	N
30	20250121	120957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13960	10	2	0.07	73158460	5246	21.08	13850	14280	13850	18130	9770	13950	13945.57	3.65	-1254	14603	14276	13943	13616	13283	14110	13450	47	4180	500	9760	10	1	9453000	1320	11.69	0.80	12	0.06	1194.00	17423.00	28250	20240112	-50.58	12500	20241209	11.68	14800	-5.68	20250102	13610	2.57	20250120	25850	-46.00	20240122	12500	11.68	20241209	2.50	N	234340	500	47 억	345483	N	N	0	N	N
31	20250121	110922	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13870	-80	5	-0.57	58915260	4222	16.96	13850	14280	13850	18130	9770	13950	13954.35	3.65	-1098	14603	14276	13943	13616	13283	14110	13450	47	4180	500	9760	10	1	9453000	1311	11.62	0.80	12	0.04	1194.00	17423.00	28250	20240112	-50.90	12500	20241209	10.96	14800	-6.28	20250102	13610	1.91	20250120	25850	-46.34	20240122	12500	10.96	20241209	2.50	N	234340	500	47 억	345483	N	N	0	N	N
32	20250121	100917	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13920	-30	5	-0.22	47377460	3391	13.63	13850	14280	13850	18130	9770	13950	13971.53	3.65	-396	14603	14276	13943	13616	13283	14110	13450	47	4180	500	9760	10	1	9453000	1316	11.66	0.80	12	0.04	1194.00	17423.00	28250	20240112	-50.73	12500	20241209	11.36	14800	-5.95	20250102	13610	2.28	20250120	25850	-46.15	20240122	12500	11.36	20241209	2.50	N	234340	500	47 억	345483	N	N	0	N	N
33	20250121	091016	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13870	-80	5	-0.57	19118690	1375	5.52	13850	14280	13850	18130	9770	13950	13904.50	3.65	624	14603	14276	13943	13616	13283	14110	13450	47	4180	500	9760	10	1	9453000	1311	11.62	0.80	12	0.01	1194.00	17423.00	28250	20240112	-50.90	12500	20241209	10.96	14800	-6.28	20250102	13610	1.91	20250120	25850	-46.34	20240122	12500	10.96	20241209	2.50	N	234340	500	47 억	345483	N	N	0	N	N
34	20250120	161001	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13950	-190	5	-1.34	348657170	24887	117.41	14140	14270	13610	18380	9900	14140	14010.20	3.66	-746	14713	14426	14043	13756	13373	14570	13900	47	4240	500	9890	10	1	9453000	1319	11.68	0.80	12	0.26	1194.00	17423.00	29450	20240111	-52.63	12500	20241209	11.60	14800	-5.74	20250102	13610	2.50	20250120	25850	-46.03	20240122	12500	11.60	20241209	2.50	N	234340	500	47 억	346230	N	N	0	N	N
35	20250120	151013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13990	-150	5	-1.06	341328850	24362	114.93	14140	14270	13610	18380	9900	14140	14010.71	3.66	-585	14713	14426	14043	13756	13373	14570	13900	47	4240	500	9890	10	1	9453000	1322	11.72	0.80	12	0.26	1194.00	17423.00	29450	20240111	-52.50	12500	20241209	11.92	14800	-5.47	20250102	13610	2.79	20250120	25850	-45.88	20240122	12500	11.92	20241209	2.50	N	234340	500	47 억	346230	N	N	0	N	N
36	20250120	141012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14170	30	2	0.21	314816660	22471	106.01	14140	14270	13610	18380	9900	14140	14009.91	3.66	-943	14713	14426	14043	13756	13373	14570	13900	47	4240	500	9890	10	1	9453000	1339	11.87	0.81	12	0.24	1194.00	17423.00	29450	20240111	-51.88	12500	20241209	13.36	14800	-4.26	20250102	13610	4.11	20250120	25850	-45.18	20240122	12500	13.36	20241209	2.50	N	234340	500	47 억	346230	N	N	0	N	N
37	20250120	131012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14180	40	2	0.28	299660370	21400	100.96	14140	14270	13610	18380	9900	14140	14002.82	3.66	-1011	14713	14426	14043	13756	13373	14570	13900	47	4240	500	9890	10	1	9453000	1340	11.88	0.81	12	0.23	1194.00	17423.00	29450	20240111	-51.85	12500	20241209	13.44	14800	-4.19	20250102	13610	4.19	20250120	25850	-45.15	20240122	12500	13.44	20241209	2.50	N	234340	500	47 억	346230	N	N	0	N	N
38	20250120	121013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13940	-200	5	-1.41	189140740	13603	64.17	14140	14270	13610	18380	9900	14140	13904.34	3.66	2654	14713	14426	14043	13756	13373	14570	13900	47	4240	500	9890	10	1	9453000	1318	11.68	0.80	12	0.14	1194.00	17423.00	29450	20240111	-52.67	12500	20241209	11.52	14800	-5.81	20250102	13610	2.42	20250120	25850	-46.07	20240122	12500	11.52	20241209	2.50	N	234340	500	47 억	346230	N	N	0	N	N
39	20250120	111014	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13960	-180	5	-1.27	177449410	12762	60.21	14140	14270	13610	18380	9900	14140	13904.51	3.66	2674	14713	14426	14043	13756	13373	14570	13900	47	4240	500	9890	10	1	9453000	1320	11.69	0.80	12	0.14	1194.00	17423.00	29450	20240111	-52.60	12500	20241209	11.68	14800	-5.68	20250102	13610	2.57	20250120	25850	-46.00	20240122	12500	11.68	20241209	2.50	N	234340	500	47 억	346230	N	N	0	N	N
40	20250120	101013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14180	40	2	0.28	16885210	1196	5.64	14140	14270	13990	18380	9900	14140	14118.07	3.66	-248	14713	14426	14043	13756	13373	14570	13900	47	4240	500	9890	10	1	9453000	1340	11.88	0.81	12	0.01	1194.00	17423.00	29450	20240111	-51.85	12500	20241209	13.44	14800	-4.19	20250102	13660	3.81	20250117	25850	-45.15	20240122	12500	13.44	20241209	2.50	N	234340	500	47 억	346230	N	N	0	N	N
41	20250120	091014	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14070	-70	5	-0.50	4525690	321	1.51	14140	14270	14070	18380	9900	14140	14098.72	3.66	-37	14713	14426	14043	13756	13373	14570	13900	47	4240	500	9890	10	1	9453000	1330	11.78	0.81	12	0.00	1194.00	17423.00	29450	20240111	-52.22	12500	20241209	12.56	14800	-4.93	20250102	13660	3.00	20250117	25850	-45.57	20240122	12500	12.56	20241209	2.50	N	234340	500	47 억	346230	N	N	0	N	N
42	20250117	161009	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14140	280	2	2.02	296413480	21194	81.16	13740	14330	13660	18010	9710	13860	13985.73	3.65	1414	14753	14306	14013	13566	13273	14160	13420	47	4150	500	9700	10	1	9453000	1337	11.84	0.81	12	0.22	1194.00	17423.00	29450	20240111	-51.99	12500	20241209	13.12	14800	-4.46	20250102	13660	3.51	20250117	25850	-45.30	20240122	12500	13.12	20241209	2.56	N	234340	500	47 억	344813	N	N	0	N	N
43	20250117	151008	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14070	210	2	1.52	263023920	18848	72.17	13740	14240	13660	18010	9710	13860	13955.00	3.65	1230	14753	14306	14013	13566	13273	14160	13420	47	4150	500	9700	10	1	9453000	1330	11.78	0.81	12	0.20	1194.00	17423.00	29450	20240111	-52.22	12500	20241209	12.56	14800	-4.93	20250102	13660	3.00	20250117	25850	-45.57	20240122	12500	12.56	20241209	2.56	N	234340	500	47 억	344813	N	N	0	N	N
44	20250117	141013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14100	240	2	1.73	244581190	17543	67.18	13740	14240	13660	18010	9710	13860	13941.81	3.65	1319	14753	14306	14013	13566	13273	14160	13420	47	4150	500	9700	10	1	9453000	1333	11.81	0.81	12	0.19	1194.00	17423.00	29450	20240111	-52.12	12500	20241209	12.80	14800	-4.73	20250102	13660	3.22	20250117	25850	-45.45	20240122	12500	12.80	20241209	2.56	N	234340	500	47 억	344813	N	N	0	N	N
45	20250117	131011	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13930	70	2	0.51	160901090	11623	44.51	13740	14180	13660	18010	9710	13860	13843.34	3.65	-1056	14753	14306	14013	13566	13273	14160	13420	47	4150	500	9700	10	1	9453000	1317	11.67	0.80	12	0.12	1194.00	17423.00	29450	20240111	-52.70	12500	20241209	11.44	14800	-5.88	20250102	13660	1.98	20250117	25850	-46.11	20240122	12500	11.44	20241209	2.56	N	234340	500	47 억	344813	N	N	0	N	N
46	20250117	121012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14010	150	2	1.08	159590580	11529	44.15	13740	14180	13660	18010	9710	13860	13842.53	3.65	-1073	14753	14306	14013	13566	13273	14160	13420	47	4150	500	9700	10	1	9453000	1324	11.73	0.80	12	0.12	1194.00	17423.00	29450	20240111	-52.43	12500	20241209	12.08	14800	-5.34	20250102	13660	2.56	20250117	25850	-45.80	20240122	12500	12.08	20241209	2.56	N	234340	500	47 억	344813	N	N	0	N	N
47	20250117	111011	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13880	20	2	0.14	99180400	7198	27.56	13740	13920	13660	18010	9710	13860	13778.88	3.65	-1386	14753	14306	14013	13566	13273	14160	13420	47	4150	500	9700	10	1	9453000	1312	11.62	0.80	12	0.08	1194.00	17423.00	29450	20240111	-52.87	12500	20241209	11.04	14800	-6.22	20250102	13660	1.61	20250117	25850	-46.31	20240122	12500	11.04	20241209	2.56	N	234340	500	47 억	344813	N	N	0	N	N
48	20250117	101013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13750	-110	5	-0.79	35326810	2564	9.82	13740	13920	13710	18010	9710	13860	13778.01	3.65	-819	14753	14306	14013	13566	13273	14160	13420	47	4150	500	9700	10	1	9453000	1300	11.52	0.79	12	0.03	1194.00	17423.00	29450	20240111	-53.31	12500	20241209	10.00	14800	-7.09	20250102	13690	0.44	20250114	25850	-46.81	20240122	12500	10.00	20241209	2.56	N	234340	500	47 억	344813	N	N	0	N	N
49	20250117	091012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13810	-50	5	-0.36	9097980	660	2.53	13740	13920	13720	18010	9710	13860	13784.82	3.65	-242	14753	14306	14013	13566	13273	14160	13420	47	4150	500	9700	10	1	9453000	1305	11.57	0.79	12	0.01	1194.00	17423.00	29450	20240111	-53.11	12500	20241209	10.48	14800	-6.69	20250102	13690	0.88	20250114	25850	-46.58	20240122	12500	10.48	20241209	2.56	N	234340	500	47 억	344813	N	N	0	N	N
50	20250116	161005	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13860	-510	5	-3.55	365523730	25964	131.92	14300	14460	13720	18680	10060	14370	14078.10	3.68	-2791	14843	14606	14353	14116	13863	14615	14125	47	4310	500	10050	10	1	9453000	1310	11.61	0.80	12	0.27	1194.00	17423.00	29450	20240111	-52.94	12500	20241209	10.88	14800	-6.35	20250102	13690	1.24	20250114	26850	-48.38	20240116	12500	10.88	20241209	2.61	N	234340	500	47 억	347508	N	N	0	N	N
51	20250116	150917	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13810	-560	5	-3.90	333305370	23638	120.11	14300	14460	13720	18680	10060	14370	14100.40	3.68	-2889	14843	14606	14353	14116	13863	14615	14125	47	4310	500	10050	10	1	9453000	1305	11.57	0.79	12	0.25	1194.00	17423.00	29450	20240111	-53.11	12500	20241209	10.48	14800	-6.69	20250102	13690	0.88	20250114	26850	-48.57	20240116	12500	10.48	20241209	2.61	N	234340	500	47 억	347508	N	N	0	N	N
52	20250116	141010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14150	-220	5	-1.53	178699240	12538	63.71	14300	14460	14130	18680	10060	14370	14252.61	3.68	-239	14843	14606	14353	14116	13863	14615	14125	47	4310	500	10050	10	1	9453000	1338	11.85	0.81	12	0.13	1194.00	17423.00	29450	20240111	-51.95	12500	20241209	13.20	14800	-4.39	20250102	13690	3.36	20250114	26850	-47.30	20240116	12500	13.20	20241209	2.61	N	234340	500	47 억	347508	N	N	0	N	N
53	20250116	131009	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14300	-70	5	-0.49	109176010	7646	38.85	14300	14460	14130	18680	10060	14370	14278.84	3.68	-1588	14843	14606	14353	14116	13863	14615	14125	47	4310	500	10050	10	1	9453000	1352	11.98	0.82	12	0.08	1194.00	17423.00	29450	20240111	-51.44	12500	20241209	14.40	14800	-3.38	20250102	13690	4.46	20250114	26850	-46.74	20240116	12500	14.40	20241209	2.61	N	234340	500	47 억	347508	N	N	0	N	N
54	20250116	121009	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14130	-240	5	-1.67	90658310	6344	32.23	14300	14460	14130	18680	10060	14370	14290.40	3.68	-1454	14843	14606	14353	14116	13863	14615	14125	47	4310	500	10050	10	1	9453000	1336	11.83	0.81	12	0.07	1194.00	17423.00	29450	20240111	-52.02	12500	20241209	13.04	14800	-4.53	20250102	13690	3.21	20250114	26850	-47.37	20240116	12500	13.04	20241209	2.61	N	234340	500	47 억	347508	N	N	0	N	N
55	20250116	111010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14190	-180	5	-1.25	80339170	5616	28.54	14300	14460	14190	18680	10060	14370	14305.41	3.68	-1320	14843	14606	14353	14116	13863	14615	14125	47	4310	500	10050	10	1	9453000	1341	11.88	0.81	12	0.06	1194.00	17423.00	29450	20240111	-51.82	12500	20241209	13.52	14800	-4.12	20250102	13690	3.65	20250114	26850	-47.15	20240116	12500	13.52	20241209	2.61	N	234340	500	47 억	347508	N	N	0	N	N
56	20250116	101011	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14230	-140	5	-0.97	60967290	4255	21.62	14300	14460	14230	18680	10060	14370	14328.39	3.68	-589	14843	14606	14353	14116	13863	14615	14125	47	4310	500	10050	10	1	9453000	1345	11.92	0.82	12	0.05	1194.00	17423.00	29450	20240111	-51.68	12500	20241209	13.84	14800	-3.85	20250102	13690	3.94	20250114	26850	-47.00	20240116	12500	13.84	20241209	2.61	N	234340	500	47 억	347508	N	N	0	N	N
57	20250116	091012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14460	90	2	0.63	1701210	118	0.60	14300	14460	14300	18680	10060	14370	14417.03	3.68	19	14843	14606	14353	14116	13863	14615	14125	47	4310	500	10050	10	1	9453000	1367	12.11	0.83	12	0.00	1194.00	17423.00	29450	20240111	-50.90	12500	20241209	15.68	14800	-2.30	20250102	13690	5.62	20250114	26850	-46.15	20240116	12500	15.68	20241209	2.61	N	234340	500	47 억	347508	N	N	0	N	N
58	20250115	161007	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14370	20	2	0.14	281930310	19679	72.83	14370	14590	14100	18650	10050	14350	14326.46	3.67	704	15056	14702	14196	13842	13336	14880	14020	47	4300	500	10040	10	1	9453000	1358	12.04	0.82	12	0.21	1194.00	17423.00	29450	20240111	-51.21	12500	20241209	14.96	14800	-2.91	20250102	13690	4.97	20250114	27350	-47.46	20240115	12500	14.96	20241209	2.54	N	234340	500	47 억	346819	N	N	0	N	N
59	20250115	151007	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14320	-30	5	-0.21	265309250	18513	68.52	14370	14590	14100	18650	10050	14350	14330.97	3.67	773	15056	14702	14196	13842	13336	14880	14020	47	4300	500	10040	10	1	9453000	1354	11.99	0.82	12	0.20	1194.00	17423.00	29450	20240111	-51.38	12500	20241209	14.56	14800	-3.24	20250102	13690	4.60	20250114	27350	-47.64	20240115	12500	14.56	20241209	2.54	N	234340	500	47 억	346819	N	N	0	N	N
60	20250115	141001	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14370	20	2	0.14	185431190	12931	47.86	14370	14590	14100	18650	10050	14350	14340.05	3.67	257	15056	14702	14196	13842	13336	14880	14020	47	4300	500	10040	10	1	9453000	1358	12.04	0.82	12	0.14	1194.00	17423.00	29450	20240111	-51.21	12500	20241209	14.96	14800	-2.91	20250102	13690	4.97	20250114	27350	-47.46	20240115	12500	14.96	20241209	2.54	N	234340	500	47 억	346819	N	N	0	N	N
61	20250115	131010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14320	-30	5	-0.21	126613960	8860	32.79	14370	14470	14100	18650	10050	14350	14290.51	3.67	-1462	15056	14702	14196	13842	13336	14880	14020	47	4300	500	10040	10	1	9453000	1354	11.99	0.82	12	0.09	1194.00	17423.00	29450	20240111	-51.38	12500	20241209	14.56	14800	-3.24	20250102	13690	4.60	20250114	27350	-47.64	20240115	12500	14.56	20241209	2.54	N	234340	500	47 억	346819	N	N	0	N	N
62	20250115	120953	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14240	-110	5	-0.77	119696520	8377	31.00	14370	14470	14100	18650	10050	14350	14288.71	3.67	-1619	15056	14702	14196	13842	13336	14880	14020	47	4300	500	10040	10	1	9453000	1346	11.93	0.82	12	0.09	1194.00	17423.00	29450	20240111	-51.65	12500	20241209	13.92	14800	-3.78	20250102	13690	4.02	20250114	27350	-47.93	20240115	12500	13.92	20241209	2.54	N	234340	500	47 억	346819	N	N	0	N	N
63	20250115	111007	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14300	-50	5	-0.35	115570720	8088	29.93	14370	14470	14100	18650	10050	14350	14289.16	3.67	-1650	15056	14702	14196	13842	13336	14880	14020	47	4300	500	10040	10	1	9453000	1352	11.98	0.82	12	0.09	1194.00	17423.00	29450	20240111	-51.44	12500	20241209	14.40	14800	-3.38	20250102	13690	4.46	20250114	27350	-47.71	20240115	12500	14.40	20241209	2.54	N	234340	500	47 억	346819	N	N	0	N	N
64	20250115	101007	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14390	40	2	0.28	45645770	3200	11.84	14370	14470	14100	18650	10050	14350	14264.30	3.67	402	15056	14702	14196	13842	13336	14880	14020	47	4300	500	10040	10	1	9453000	1360	12.05	0.83	12	0.03	1194.00	17423.00	29450	20240111	-51.14	12500	20241209	15.12	14800	-2.77	20250102	13690	5.11	20250114	27350	-47.39	20240115	12500	15.12	20241209	2.54	N	234340	500	47 억	346819	N	N	0	N	N
65	20250115	091011	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14320	-30	5	-0.21	5768710	406	1.50	14370	14370	14130	18650	10050	14350	14208.65	3.67	257	15056	14702	14196	13842	13336	14880	14020	47	4300	500	10040	10	1	9453000	1354	11.99	0.82	12	0.00	1194.00	17423.00	29450	20240111	-51.38	12500	20241209	14.56	14800	-3.24	20250102	13690	4.60	20250114	27350	-47.64	20240115	12500	14.56	20241209	2.54	N	234340	500	47 억	346819	N	N	0	N	N
66	20250114	160948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14350	540	2	3.91	303435800	21554	100.53	13700	14550	13690	17950	9670	13810	14077.85	3.62	4788	14576	14192	13986	13602	13396	14090	13500	47	4140	500	9660	10	1	9453000	1357	12.02	0.82	12	0.23	1194.00	17423.00	29450	20240111	-51.27	12500	20241209	14.80	14800	-3.04	20250102	13690	4.82	20250114	27350	-47.53	20240115	12500	14.80	20241209	2.54	N	234340	500	47 억	341973	N	N	0	N	N
67	20250114	151006	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14290	480	2	3.48	284034030	20199	94.21	13700	14550	13690	17950	9670	13810	14061.79	3.62	5614	14576	14192	13986	13602	13396	14090	13500	47	4140	500	9660	10	1	9453000	1351	11.97	0.82	12	0.21	1194.00	17423.00	29450	20240111	-51.48	12500	20241209	14.32	14800	-3.45	20250102	13690	4.38	20250114	27350	-47.75	20240115	12500	14.32	20241209	2.54	N	234340	500	47 억	341973	N	N	0	N	N
68	20250114	141001	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14160	350	2	2.53	264622170	18832	87.84	13700	14550	13690	17950	9670	13810	14051.73	3.62	5439	14576	14192	13986	13602	13396	14090	13500	47	4140	500	9660	10	1	9453000	1339	11.86	0.81	12	0.20	1194.00	17423.00	29450	20240111	-51.92	12500	20241209	13.28	14800	-4.32	20250102	13690	3.43	20250114	27350	-48.23	20240115	12500	13.28	20241209	2.54	N	234340	500	47 억	341973	N	N	0	N	N
69	20250114	131001	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14210	400	2	2.90	234652020	16722	77.99	13700	14550	13690	17950	9670	13810	14032.53	3.62	4129	14576	14192	13986	13602	13396	14090	13500	47	4140	500	9660	10	1	9453000	1343	11.90	0.82	12	0.18	1194.00	17423.00	29450	20240111	-51.75	12500	20241209	13.68	14800	-3.99	20250102	13690	3.80	20250114	27350	-48.04	20240115	12500	13.68	20241209	2.54	N	234340	500	47 억	341973	N	N	0	N	N
70	20250114	120957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13990	180	2	1.30	109099610	7892	36.81	13700	14070	13690	17950	9670	13810	13824.08	3.62	267	14576	14192	13986	13602	13396	14090	13500	47	4140	500	9660	10	1	9453000	1322	11.72	0.80	12	0.08	1194.00	17423.00	29450	20240111	-52.50	12500	20241209	11.92	14800	-5.47	20250102	13690	2.19	20250114	27350	-48.85	20240115	12500	11.92	20241209	2.54	N	234340	500	47 억	341973	N	N	0	N	N
71	20250114	110957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13810	0	3	0.00	60761980	4407	20.56	13700	13970	13690	17950	9670	13810	13787.61	3.62	-1308	14576	14192	13986	13602	13396	14090	13500	47	4140	500	9660	10	1	9453000	1305	11.57	0.79	12	0.05	1194.00	17423.00	29450	20240111	-53.11	12500	20241209	10.48	14800	-6.69	20250102	13690	0.88	20250114	27350	-49.51	20240115	12500	10.48	20241209	2.54	N	234340	500	47 억	341973	N	N	0	N	N
72	20250114	100956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13720	-90	5	-0.65	38485920	2784	12.99	13700	13970	13700	17950	9670	13810	13823.97	3.62	-1365	14576	14192	13986	13602	13396	14090	13500	47	4140	500	9660	10	1	9453000	1297	11.49	0.79	12	0.03	1194.00	17423.00	29450	20240111	-53.41	12500	20241209	9.76	14800	-7.30	20250102	13700	0.15	20250114	27350	-49.84	20240115	12500	9.76	20241209	2.54	N	234340	500	47 억	341973	N	N	0	N	N
73	20250114	091000	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13880	70	2	0.51	2340710	169	0.79	13700	13970	13700	17950	9670	13810	13850.36	3.62	-144	14576	14192	13986	13602	13396	14090	13500	47	4140	500	9660	10	1	9453000	1312	11.62	0.80	12	0.00	1194.00	17423.00	29450	20240111	-52.87	12500	20241209	11.04	14800	-6.22	20250102	13700	1.31	20250114	27350	-49.25	20240115	12500	11.04	20241209	2.54	N	234340	500	47 억	341973	N	N	0	N	N
74	20250113	160946	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13810	-400	5	-2.81	298046700	21439	421.86	14370	14370	13780	18470	9950	14210	13902.08	3.66	-4247	14350	14280	14200	14130	14050	14240	14090	47	4260	500	9940	10	1	9453000	1305	11.57	0.79	12	0.23	1194.00	17423.00	29450	20240111	-53.11	12500	20241209	10.48	14800	-6.69	20250102	13780	0.22	20250113	27350	-49.51	20240115	12500	10.48	20241209	2.55	N	234340	500	47 억	346216	N	N	0	N	N
75	20250113	150952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13890	-320	5	-2.25	292874400	21065	414.50	14370	14370	13780	18470	9950	14210	13903.37	3.66	-4214	14350	14280	14200	14130	14050	14240	14090	47	4260	500	9940	10	1	9453000	1313	11.63	0.80	12	0.22	1194.00	17423.00	29450	20240111	-52.84	12500	20241209	11.12	14800	-6.15	20250102	13780	0.80	20250113	27350	-49.21	20240115	12500	11.12	20241209	2.55	N	234340	500	47 억	346216	N	N	0	N	N
76	20250113	140928	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13890	-320	5	-2.25	152917950	10997	216.39	14370	14370	13800	18470	9950	14210	13905.42	3.66	-3905	14350	14280	14200	14130	14050	14240	14090	47	4260	500	9940	10	1	9453000	1313	11.63	0.80	12	0.12	1194.00	17423.00	29450	20240111	-52.84	12500	20241209	11.12	14800	-6.15	20250102	13800	0.65	20250113	27350	-49.21	20240115	12500	11.12	20241209	2.55	N	234340	500	47 억	346216	N	N	0	N	N
77	20250113	130937	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13830	-380	5	-2.67	141116780	10147	199.67	14370	14370	13800	18470	9950	14210	13907.24	3.66	-4111	14350	14280	14200	14130	14050	14240	14090	47	4260	500	9940	10	1	9453000	1307	11.58	0.79	12	0.11	1194.00	17423.00	29450	20240111	-53.04	12500	20241209	10.64	14800	-6.55	20250102	13800	0.22	20250113	27350	-49.43	20240115	12500	10.64	20241209	2.55	N	234340	500	47 억	346216	N	N	0	N	N
78	20250113	120941	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13850	-360	5	-2.53	118248430	8493	167.12	14370	14370	13820	18470	9950	14210	13923.05	3.66	-2951	14350	14280	14200	14130	14050	14240	14090	47	4260	500	9940	10	1	9453000	1309	11.60	0.79	12	0.09	1194.00	17423.00	29450	20240111	-52.97	12500	20241209	10.80	14800	-6.42	20250102	13820	0.22	20250113	27350	-49.36	20240115	12500	10.80	20241209	2.55	N	234340	500	47 억	346216	N	N	0	N	N
79	20250113	110939	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13960	-250	5	-1.76	61401520	4387	86.32	14370	14370	13910	18470	9950	14210	13996.24	3.66	-2680	14350	14280	14200	14130	14050	14240	14090	47	4260	500	9940	10	1	9453000	1320	11.69	0.80	12	0.05	1194.00	17423.00	29450	20240111	-52.60	12500	20241209	11.68	14800	-5.68	20250102	13910	0.36	20250113	27350	-48.96	20240115	12500	11.68	20241209	2.55	N	234340	500	47 억	346216	N	N	0	N	N
80	20250113	100938	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13930	-280	5	-1.97	29884800	2125	41.81	14370	14370	13930	18470	9950	14210	14063.44	3.66	-1883	14350	14280	14200	14130	14050	14240	14090	47	4260	500	9940	10	1	9453000	1317	11.67	0.80	12	0.02	1194.00	17423.00	29450	20240111	-52.70	12500	20241209	11.44	14800	-5.88	20250102	13930	0.00	20250113	27350	-49.07	20240115	12500	11.44	20241209	2.55	N	234340	500	47 억	346216	N	N	0	N	N
81	20250113	090944	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14120	-90	5	-0.63	5398330	381	7.50	14370	14370	14100	18470	9950	14210	14168.85	3.66	-332	14350	14280	14200	14130	14050	14240	14090	47	4260	500	9940	10	1	9453000	1335	11.83	0.81	12	0.00	1194.00	17423.00	29450	20240111	-52.05	12500	20241209	12.96	14800	-4.59	20250102	14010	0.79	20250108	27350	-48.37	20240115	12500	12.96	20241209	2.55	N	234340	500	47 억	346216	N	N	0	N	N
82	20250110	160920	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14210	10	2	0.07	72042570	5079	61.77	14270	14270	14120	18460	9940	14200	14184.40	3.65	1398	14480	14340	14220	14080	13960	14280	14020	47	4260	500	9940	10	1	9453000	1343	11.90	0.82	12	0.05	1194.00	17423.00	29450	20240111	-51.75	12500	20241209	13.68	14800	-3.99	20250102	14010	1.43	20250108	29450	-51.75	20240111	12500	13.68	20241209	2.57	N	234340	500	47 억	344825	N	N	0	N	N
83	20250110	150928	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14210	10	2	0.07	65084420	4589	55.81	14270	14270	14120	18460	9940	14200	14182.70	3.65	1307	14480	14340	14220	14080	13960	14280	14020	47	4260	500	9940	10	1	9453000	1343	11.90	0.82	12	0.05	1194.00	17423.00	29450	20240111	-51.75	12500	20241209	13.68	14800	-3.99	20250102	14010	1.43	20250108	29450	-51.75	20240111	12500	13.68	20241209	2.57	N	234340	500	47 억	344825	N	N	0	N	N
84	20250110	140934	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14220	20	2	0.14	53544550	3776	45.93	14270	14270	14120	18460	9940	14200	14180.23	3.65	1051	14480	14340	14220	14080	13960	14280	14020	47	4260	500	9940	10	1	9453000	1344	11.91	0.82	12	0.04	1194.00	17423.00	29450	20240111	-51.71	12500	20241209	13.76	14800	-3.92	20250102	14010	1.50	20250108	29450	-51.71	20240111	12500	13.76	20241209	2.57	N	234340	500	47 억	344825	N	N	0	N	N
85	20250110	130933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14180	-20	5	-0.14	40902210	2885	35.09	14270	14270	14120	18460	9940	14200	14177.54	3.65	414	14480	14340	14220	14080	13960	14280	14020	47	4260	500	9940	10	1	9453000	1340	11.88	0.81	12	0.03	1194.00	17423.00	29450	20240111	-51.85	12500	20241209	13.44	14800	-4.19	20250102	14010	1.21	20250108	29450	-51.85	20240111	12500	13.44	20241209	2.57	N	234340	500	47 억	344825	N	N	0	N	N
86	20250110	120935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14140	-60	5	-0.42	34962020	2465	29.98	14270	14270	14120	18460	9940	14200	14183.38	3.65	186	14480	14340	14220	14080	13960	14280	14020	47	4260	500	9940	10	1	9453000	1337	11.84	0.81	12	0.03	1194.00	17423.00	29450	20240111	-51.99	12500	20241209	13.12	14800	-4.46	20250102	14010	0.93	20250108	29450	-51.99	20240111	12500	13.12	20241209	2.57	N	234340	500	47 억	344825	N	N	0	N	N
87	20250110	110933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14150	-50	5	-0.35	29326170	2066	25.13	14270	14270	14120	18460	9940	14200	14194.66	3.65	164	14480	14340	14220	14080	13960	14280	14020	47	4260	500	9940	10	1	9453000	1338	11.85	0.81	12	0.02	1194.00	17423.00	29450	20240111	-51.95	12500	20241209	13.20	14800	-4.39	20250102	14010	1.00	20250108	29450	-51.95	20240111	12500	13.20	20241209	2.57	N	234340	500	47 억	344825	N	N	0	N	N
88	20250110	100931	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14200	0	3	0.00	16779560	1180	14.35	14270	14270	14120	18460	9940	14200	14219.97	3.65	188	14480	14340	14220	14080	13960	14280	14020	47	4260	500	9940	10	1	9453000	1342	11.89	0.82	12	0.01	1194.00	17423.00	29450	20240111	-51.78	12500	20241209	13.60	14800	-4.05	20250102	14010	1.36	20250108	29450	-51.78	20240111	12500	13.60	20241209	2.57	N	234340	500	47 억	344825	N	N	0	N	N
89	20250110	090935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14250	50	2	0.35	1530190	108	1.31	14270	14270	14120	18460	9940	14200	14168.43	3.65	-12	14480	14340	14220	14080	13960	14280	14020	47	4260	500	9940	10	1	9453000	1347	11.93	0.82	12	0.00	1194.00	17423.00	29450	20240111	-51.61	12500	20241209	14.00	14800	-3.72	20250102	14010	1.71	20250108	29450	-51.61	20240111	12500	14.00	20241209	2.57	N	234340	500	47 억	344825	N	N	0	N	N
90	20250109	160925	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14200	-150	5	-1.05	116436680	8222	60.85	14350	14360	14100	18650	10050	14350	14161.55	3.67	-2519	14616	14482	14246	14112	13876	14550	14180	47	4300	500	10040	10	1	9453000	1342	11.89	0.82	12	0.09	1194.00	17423.00	29450	20240111	-51.78	12500	20241209	13.60	14800	-4.05	20250102	14010	1.36	20250108	29450	-51.78	20240111	12500	13.60	20241209	2.54	N	234340	500	47 억	347344	N	N	0	N	N
91	20250109	150920	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14210	-140	5	-0.98	109346190	7721	57.14	14350	14360	14100	18650	10050	14350	14162.18	3.67	-2458	14616	14482	14246	14112	13876	14550	14180	47	4300	500	10040	10	1	9453000	1343	11.90	0.82	12	0.08	1194.00	17423.00	29450	20240111	-51.75	12500	20241209	13.68	14800	-3.99	20250102	14010	1.43	20250108	29450	-51.75	20240111	12500	13.68	20241209	2.54	N	234340	500	47 억	347344	N	N	0	N	N
92	20250109	140928	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14100	-250	5	-1.74	86332810	6092	45.08	14350	14360	14100	18650	10050	14350	14171.51	3.67	-2042	14616	14482	14246	14112	13876	14550	14180	47	4300	500	10040	10	1	9453000	1333	11.81	0.81	12	0.06	1194.00	17423.00	29450	20240111	-52.12	12500	20241209	12.80	14800	-4.73	20250102	14010	0.64	20250108	29450	-52.12	20240111	12500	12.80	20241209	2.54	N	234340	500	47 억	347344	N	N	0	N	N
93	20250109	130926	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14150	-200	5	-1.39	52826360	3720	27.53	14350	14360	14120	18650	10050	14350	14200.63	3.67	-2050	14616	14482	14246	14112	13876	14550	14180	47	4300	500	10040	10	1	9453000	1338	11.85	0.81	12	0.04	1194.00	17423.00	29450	20240111	-51.95	12500	20241209	13.20	14800	-4.39	20250102	14010	1.00	20250108	29450	-51.95	20240111	12500	13.20	20241209	2.54	N	234340	500	47 억	347344	N	N	0	N	N
94	20250109	120927	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14250	-100	5	-0.70	46987180	3308	24.48	14350	14360	14120	18650	10050	14350	14204.11	3.67	-1885	14616	14482	14246	14112	13876	14550	14180	47	4300	500	10040	10	1	9453000	1347	11.93	0.82	12	0.03	1194.00	17423.00	29450	20240111	-51.61	12500	20241209	14.00	14800	-3.72	20250102	14010	1.71	20250108	29450	-51.61	20240111	12500	14.00	20241209	2.54	N	234340	500	47 억	347344	N	N	0	N	N
95	20250109	110932	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14260	-90	5	-0.63	29791900	2099	15.53	14350	14360	14120	18650	10050	14350	14193.38	3.67	-1117	14616	14482	14246	14112	13876	14550	14180	47	4300	500	10040	10	1	9453000	1348	11.94	0.82	12	0.02	1194.00	17423.00	29450	20240111	-51.58	12500	20241209	14.08	14800	-3.65	20250102	14010	1.78	20250108	29450	-51.58	20240111	12500	14.08	20241209	2.54	N	234340	500	47 억	347344	N	N	0	N	N
96	20250109	100929	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14180	-170	5	-1.18	12071730	849	6.28	14350	14360	14150	18650	10050	14350	14218.76	3.67	-181	14616	14482	14246	14112	13876	14550	14180	47	4300	500	10040	10	1	9453000	1340	11.88	0.81	12	0.01	1194.00	17423.00	29450	20240111	-51.85	12500	20241209	13.44	14800	-4.19	20250102	14010	1.21	20250108	29450	-51.85	20240111	12500	13.44	20241209	2.54	N	234340	500	47 억	347344	N	N	0	N	N
97	20250109	090934	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14180	-170	5	-1.18	3173990	223	1.65	14350	14360	14150	18650	10050	14350	14233.14	3.67	-166	14616	14482	14246	14112	13876	14550	14180	47	4300	500	10040	10	1	9453000	1340	11.88	0.81	12	0.00	1194.00	17423.00	29450	20240111	-51.85	12500	20241209	13.44	14800	-4.19	20250102	14010	1.21	20250108	29450	-51.85	20240111	12500	13.44	20241209	2.54	N	234340	500	47 억	347344	N	N	0	N	N
98	20250108	160920	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14350	50	2	0.35	191205510	13506	70.86	14300	14380	14010	18590	10010	14300	14157.06	3.67	-107	14900	14600	14400	14100	13900	14500	14000	47	4290	500	10010	10	1	9453000	1357	12.02	0.82	12	0.14	1194.00	17423.00	29450	20240111	-51.27	12500	20241209	14.80	14800	-3.04	20250102	14010	2.43	20250108	29450	-51.27	20240111	12500	14.80	20241209	2.54	N	234340	500	47 억	347252	N	N	0	N	N
99	20250108	150923	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14330	30	2	0.21	175036540	12378	64.94	14300	14380	14010	18590	10010	14300	14140.94	3.67	-174	14900	14600	14400	14100	13900	14500	14000	47	4290	500	10010	10	1	9453000	1355	12.00	0.82	12	0.13	1194.00	17423.00	29450	20240111	-51.34	12500	20241209	14.64	14800	-3.18	20250102	14010	2.28	20250108	29450	-51.34	20240111	12500	14.64	20241209	2.54	N	234340	500	47 억	347252	N	N	0	N	N
100	20250108	140927	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14170	-130	5	-0.91	142545370	10096	52.97	14300	14380	14010	18590	10010	14300	14118.99	3.67	-1160	14900	14600	14400	14100	13900	14500	14000	47	4290	500	10010	10	1	9453000	1339	11.87	0.81	12	0.11	1194.00	17423.00	29450	20240111	-51.88	12500	20241209	13.36	14800	-4.26	20250102	14010	1.14	20250108	29450	-51.88	20240111	12500	13.36	20241209	2.54	N	234340	500	47 억	347252	N	N	0	N	N
101	20250108	130925	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14070	-230	5	-1.61	117689350	8333	43.72	14300	14380	14010	18590	10010	14300	14123.29	3.67	-2199	14900	14600	14400	14100	13900	14500	14000	47	4290	500	10010	10	1	9453000	1330	11.78	0.81	12	0.09	1194.00	17423.00	29450	20240111	-52.22	12500	20241209	12.56	14800	-4.93	20250102	14010	0.43	20250108	29450	-52.22	20240111	12500	12.56	20241209	2.54	N	234340	500	47 억	347252	N	N	0	N	N
102	20250108	120921	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14080	-220	5	-1.54	105443180	7463	39.16	14300	14380	14010	18590	10010	14300	14128.79	3.67	-1818	14900	14600	14400	14100	13900	14500	14000	47	4290	500	10010	10	1	9453000	1331	11.79	0.81	12	0.08	1194.00	17423.00	29450	20240111	-52.19	12500	20241209	12.64	14800	-4.86	20250102	14010	0.50	20250108	29450	-52.19	20240111	12500	12.64	20241209	2.54	N	234340	500	47 억	347252	N	N	0	N	N
103	20250108	110923	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14090	-210	5	-1.47	89138700	6309	33.10	14300	14380	14010	18590	10010	14300	14128.82	3.67	-1930	14900	14600	14400	14100	13900	14500	14000	47	4290	500	10010	10	1	9453000	1332	11.80	0.81	12	0.07	1194.00	17423.00	29450	20240111	-52.16	12500	20241209	12.72	14800	-4.80	20250102	14010	0.57	20250108	29450	-52.16	20240111	12500	12.72	20241209	2.54	N	234340	500	47 억	347252	N	N	0	N	N
104	20250108	100924	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14020	-280	5	-1.96	60093380	4241	22.25	14300	14380	14020	18590	10010	14300	14169.63	3.67	-2251	14900	14600	14400	14100	13900	14500	14000	47	4290	500	10010	10	1	9453000	1325	11.74	0.80	12	0.04	1194.00	17423.00	29450	20240111	-52.39	12500	20241209	12.16	14800	-5.27	20250102	14020	0.00	20250108	29450	-52.39	20240111	12500	12.16	20241209	2.54	N	234340	500	47 억	347252	N	N	0	N	N
105	20250108	090923	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14230	-70	5	-0.49	13538130	949	4.98	14300	14380	14210	18590	10010	14300	14265.68	3.67	-471	14900	14600	14400	14100	13900	14500	14000	47	4290	500	10010	10	1	9453000	1345	11.92	0.82	12	0.01	1194.00	17423.00	29450	20240111	-51.68	12500	20241209	13.84	14800	-3.85	20250102	14200	0.21	20250107	29450	-51.68	20240111	12500	13.84	20241209	2.54	N	234340	500	47 억	347252	N	N	0	N	N
106	20250107	160915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14300	-130	5	-0.90	272031080	18990	285.31	14460	14700	14200	18750	10110	14430	14324.96	3.71	-3218	14783	14606	14483	14306	14183	14545	14245	47	4320	500	10100	10	1	9453000	1352	11.98	0.82	12	0.20	1194.00	17423.00	29450	20240111	-51.44	12500	20241209	14.40	14800	-3.38	20250102	14200	0.70	20250107	29450	-51.44	20240111	12500	14.40	20241209	2.54	N	234340	500	47 억	350465	N	N	0	N	N
107	20250107	150917	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14240	-190	5	-1.32	268149200	18718	281.22	14460	14700	14200	18750	10110	14430	14325.74	3.71	-3187	14783	14606	14483	14306	14183	14545	14245	47	4320	500	10100	10	1	9453000	1346	11.93	0.82	12	0.20	1194.00	17423.00	29450	20240111	-51.65	12500	20241209	13.92	14800	-3.78	20250102	14200	0.28	20250107	29450	-51.65	20240111	12500	13.92	20241209	2.54	N	234340	500	47 억	350465	N	N	0	N	N
108	20250107	140916	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14280	-150	5	-1.04	221571010	15442	232.00	14460	14700	14200	18750	10110	14430	14348.60	3.71	-2673	14783	14606	14483	14306	14183	14545	14245	47	4320	500	10100	10	1	9453000	1350	11.96	0.82	12	0.16	1194.00	17423.00	29450	20240111	-51.51	12500	20241209	14.24	14800	-3.51	20250102	14200	0.56	20250107	29450	-51.51	20240111	12500	14.24	20241209	2.54	N	234340	500	47 억	350465	N	N	0	N	N
109	20250107	130916	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14280	-150	5	-1.04	172037680	11982	180.02	14460	14700	14200	18750	10110	14430	14358.01	3.71	-3223	14783	14606	14483	14306	14183	14545	14245	47	4320	500	10100	10	1	9453000	1350	11.96	0.82	12	0.13	1194.00	17423.00	29450	20240111	-51.51	12500	20241209	14.24	14800	-3.51	20250102	14200	0.56	20250107	29450	-51.51	20240111	12500	14.24	20241209	2.54	N	234340	500	47 억	350465	N	N	0	N	N
110	20250107	120917	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14320	-110	5	-0.76	116554960	8091	121.56	14460	14700	14270	18750	10110	14430	14405.51	3.71	-1139	14783	14606	14483	14306	14183	14545	14245	47	4320	500	10100	10	1	9453000	1354	11.99	0.82	12	0.09	1194.00	17423.00	29450	20240111	-51.38	12500	20241209	14.56	14800	-3.24	20250102	14210	0.77	20250103	29450	-51.38	20240111	12500	14.56	20241209	2.54	N	234340	500	47 억	350465	N	N	0	N	N
111	20250107	110912	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14310	-120	5	-0.83	106555300	7394	111.09	14460	14700	14270	18750	10110	14430	14411.05	3.71	-973	14783	14606	14483	14306	14183	14545	14245	47	4320	500	10100	10	1	9453000	1353	11.98	0.82	12	0.08	1194.00	17423.00	29450	20240111	-51.41	12500	20241209	14.48	14800	-3.31	20250102	14210	0.70	20250103	29450	-51.41	20240111	12500	14.48	20241209	2.54	N	234340	500	47 억	350465	N	N	0	N	N
112	20250107	100917	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14320	-110	5	-0.76	83885220	5808	87.26	14460	14700	14310	18750	10110	14430	14443.05	3.71	-664	14783	14606	14483	14306	14183	14545	14245	47	4320	500	10100	10	1	9453000	1354	11.99	0.82	12	0.06	1194.00	17423.00	29450	20240111	-51.38	12500	20241209	14.56	14800	-3.24	20250102	14210	0.77	20250103	29450	-51.38	20240111	12500	14.56	20241209	2.54	N	234340	500	47 억	350465	N	N	0	N	N
113	20250107	090920	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14580	150	2	1.04	35807530	2474	37.17	14460	14700	14460	18750	10110	14430	14473.54	3.71	65	14783	14606	14483	14306	14183	14545	14245	47	4320	500	10100	10	1	9453000	1378	12.21	0.84	12	0.03	1194.00	17423.00	29450	20240111	-50.49	12500	20241209	16.64	14800	-1.49	20250102	14210	2.60	20250103	29450	-50.49	20240111	12500	16.64	20241209	2.54	N	234340	500	47 억	350465	N	N	0	N	N
114	20250106	160906	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14430	0	3	0.00	96227080	6656	41.05	14660	14660	14360	18750	10110	14430	14457.19	3.73	-1687	14630	14530	14370	14270	14110	14580	14320	47	4320	500	10100	10	1	9453000	1364	12.09	0.83	12	0.07	1194.00	17423.00	29450	20240111	-51.00	12500	20241209	15.44	14800	-2.50	20250102	14210	1.55	20250103	29450	-51.00	20240111	12500	15.44	20241209	2.53	N	234340	500	47 억	352152	N	N	0	N	N
115	20250106	150905	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14430	0	3	0.00	92117030	6371	39.30	14660	14660	14360	18750	10110	14430	14458.80	3.73	-1593	14630	14530	14370	14270	14110	14580	14320	47	4320	500	10100	10	1	9453000	1364	12.09	0.83	12	0.07	1194.00	17423.00	29450	20240111	-51.00	12500	20241209	15.44	14800	-2.50	20250102	14210	1.55	20250103	29450	-51.00	20240111	12500	15.44	20241209	2.53	N	234340	500	47 억	352152	N	N	0	N	N
116	20250106	140907	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14480	50	2	0.35	88071910	6091	37.57	14660	14660	14360	18750	10110	14430	14459.35	3.73	-1736	14630	14530	14370	14270	14110	14580	14320	47	4320	500	10100	10	1	9453000	1369	12.13	0.83	12	0.06	1194.00	17423.00	29450	20240111	-50.83	12500	20241209	15.84	14800	-2.16	20250102	14210	1.90	20250103	29450	-50.83	20240111	12500	15.84	20241209	2.53	N	234340	500	47 억	352152	N	N	0	N	N
117	20250106	130855	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14490	60	2	0.42	75380090	5215	32.17	14660	14660	14360	18750	10110	14430	14454.48	3.73	-1707	14630	14530	14370	14270	14110	14580	14320	47	4320	500	10100	10	1	9453000	1370	12.14	0.83	12	0.06	1194.00	17423.00	29450	20240111	-50.80	12500	20241209	15.92	14800	-2.09	20250102	14210	1.97	20250103	29450	-50.80	20240111	12500	15.92	20241209	2.53	N	234340	500	47 억	352152	N	N	0	N	N
118	20250106	120902	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14370	-60	5	-0.42	52359920	3619	22.32	14660	14660	14360	18750	10110	14430	14468.06	3.73	-1359	14630	14530	14370	14270	14110	14580	14320	47	4320	500	10100	10	1	9453000	1358	12.04	0.82	12	0.04	1194.00	17423.00	29450	20240111	-51.21	12500	20241209	14.96	14800	-2.91	20250102	14210	1.13	20250103	29450	-51.21	20240111	12500	14.96	20241209	2.53	N	234340	500	47 억	352152	N	N	0	N	N
119	20250106	110900	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14420	-10	5	-0.07	42900580	2962	18.27	14660	14660	14400	18750	10110	14430	14483.65	3.73	-1382	14630	14530	14370	14270	14110	14580	14320	47	4320	500	10100	10	1	9453000	1363	12.08	0.83	12	0.03	1194.00	17423.00	29450	20240111	-51.04	12500	20241209	15.36	14800	-2.57	20250102	14210	1.48	20250103	29450	-51.04	20240111	12500	15.36	20241209	2.53	N	234340	500	47 억	352152	N	N	0	N	N
120	20250106	100857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14540	110	2	0.76	11163980	768	4.74	14660	14660	14450	18750	10110	14430	14536.43	3.73	-99	14630	14530	14370	14270	14110	14580	14320	47	4320	500	10100	10	1	9453000	1374	12.18	0.83	12	0.01	1194.00	17423.00	29450	20240111	-50.63	12500	20241209	16.32	14800	-1.76	20250102	14210	2.32	20250103	29450	-50.63	20240111	12500	16.32	20241209	2.53	N	234340	500	47 억	352152	N	N	0	N	N
121	20250106	090858	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14450	20	2	0.14	2850170	196	1.21	14660	14660	14450	18750	10110	14430	14541.68	3.73	-23	14630	14530	14370	14270	14110	14580	14320	47	4320	500	10100	10	1	9453000	1366	12.10	0.83	12	0.00	1194.00	17423.00	29450	20240111	-50.93	12500	20241209	15.60	14800	-2.36	20250102	14210	1.69	20250103	29450	-50.93	20240111	12500	15.60	20241209	2.53	N	234340	500	47 억	352152	N	N	0	N	N
122	20250103	160854	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14430	120	2	0.84	232477990	16213	130.63	14300	14470	14210	18600	10020	14310	14338.98	3.67	4778	14963	14636	14473	14146	13983	14555	14065	47	4290	500	10010	10	1	9453000	1364	12.09	0.83	12	0.17	1194.00	17423.00	29450	20240111	-51.00	12500	20241209	15.44	14800	-2.50	20250102	14210	1.55	20250103	29450	-51.00	20240111	12500	15.44	20241209	2.57	N	234340	500	47 억	347153	N	N	0	N	N
123	20250103	150856	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14440	130	2	0.91	228824950	15959	128.59	14300	14470	14210	18600	10020	14310	14338.30	3.67	5021	14963	14636	14473	14146	13983	14555	14065	47	4290	500	10010	10	1	9453000	1365	12.09	0.83	12	0.17	1194.00	17423.00	29450	20240111	-50.97	12500	20241209	15.52	14800	-2.43	20250102	14210	1.62	20250103	29450	-50.97	20240111	12500	15.52	20241209	2.57	N	234340	500	47 억	347153	N	N	0	N	N
124	20250103	140857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14340	30	2	0.21	213411230	14886	119.94	14300	14470	14210	18600	10020	14310	14336.37	3.67	5060	14963	14636	14473	14146	13983	14555	14065	47	4290	500	10010	10	1	9453000	1356	12.01	0.82	12	0.16	1194.00	17423.00	29450	20240111	-51.31	12500	20241209	14.72	14800	-3.11	20250102	14210	0.91	20250103	29450	-51.31	20240111	12500	14.72	20241209	2.57	N	234340	500	47 억	347153	N	N	0	N	N
125	20250103	130856	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14390	80	2	0.56	178445460	12459	100.39	14300	14470	14210	18600	10020	14310	14322.61	3.67	5212	14963	14636	14473	14146	13983	14555	14065	47	4290	500	10010	10	1	9453000	1360	12.05	0.83	12	0.13	1194.00	17423.00	29450	20240111	-51.14	12500	20241209	15.12	14800	-2.77	20250102	14210	1.27	20250103	29450	-51.14	20240111	12500	15.12	20241209	2.57	N	234340	500	47 억	347153	N	N	0	N	N
126	20250103	120855	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14380	70	2	0.49	165523430	11562	93.16	14300	14470	14210	18600	10020	14310	14316.16	3.67	5140	14963	14636	14473	14146	13983	14555	14065	47	4290	500	10010	10	1	9453000	1359	12.04	0.83	12	0.12	1194.00	17423.00	29450	20240111	-51.17	12500	20241209	15.04	14800	-2.84	20250102	14210	1.20	20250103	29450	-51.17	20240111	12500	15.04	20241209	2.57	N	234340	500	47 억	347153	N	N	0	N	N
127	20250103	110856	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14320	10	2	0.07	154986280	10826	87.23	14300	14470	14210	18600	10020	14310	14316.12	3.67	5165	14963	14636	14473	14146	13983	14555	14065	47	4290	500	10010	10	1	9453000	1354	11.99	0.82	12	0.11	1194.00	17423.00	29450	20240111	-51.38	12500	20241209	14.56	14800	-3.24	20250102	14210	0.77	20250103	29450	-51.38	20240111	12500	14.56	20241209	2.57	N	234340	500	47 억	347153	N	N	0	N	N
128	20250103	100854	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14390	80	2	0.56	124165880	8680	69.94	14300	14430	14210	18600	10020	14310	14304.82	3.67	4063	14963	14636	14473	14146	13983	14555	14065	47	4290	500	10010	10	1	9453000	1360	12.05	0.83	12	0.09	1194.00	17423.00	29450	20240111	-51.14	12500	20241209	15.12	14800	-2.77	20250102	14210	1.27	20250103	29450	-51.14	20240111	12500	15.12	20241209	2.57	N	234340	500	47 억	347153	N	N	0	N	N
129	20250103	090857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14430	120	2	0.84	40424000	2825	22.76	14300	14430	14210	18600	10020	14310	14309.38	3.67	1189	14963	14636	14473	14146	13983	14555	14065	47	4290	500	10010	10	1	9453000	1364	12.09	0.83	12	0.03	1194.00	17423.00	29450	20240111	-51.00	12500	20241209	15.44	14800	-2.50	20250102	14210	1.55	20250103	29450	-51.00	20240111	12500	15.44	20241209	2.57	N	234340	500	47 억	347153	N	N	0	N	N
130	20250102	160847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14310	-370	5	-2.52	179220610	12406	51.71	14800	14800	14310	19080	10280	14680	14446.37	3.71	-3752	15053	14866	14513	14326	13973	14960	14420	47	4400	500	10270	10	1	9453000	1353	11.98	0.82	12	0.13	1194.00	17423.00	29450	20240111	-51.41	12500	20241209	14.48	14800	-3.31	20250102	14310	0.00	20250102	29450	-51.41	20240111	12500	14.48	20241209	2.59	N	234340	500	47 억	350832	N	N	0	N	N
131	20250102	150848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14440	-240	5	-1.63	124103650	8569	35.71	14800	14800	14330	19080	10280	14680	14482.86	3.71	-1994	15053	14866	14513	14326	13973	14960	14420	47	4400	500	10270	10	1	9453000	1365	12.09	0.83	12	0.09	1194.00	17423.00	29450	20240111	-50.97	12500	20241209	15.52	14800	-2.43	20250102	14330	0.77	20250102	29450	-50.97	20240111	12500	15.52	20241209	2.59	N	234340	500	47 억	350832	N	N	0	N	N
132	20250102	140845	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	-280	5	-1.91	111551980	7700	32.09	14800	14800	14330	19080	10280	14680	14487.27	3.71	-2139	15053	14866	14513	14326	13973	14960	14420	47	4400	500	10270	10	1	9453000	1361	12.06	0.83	12	0.08	1194.00	17423.00	29450	20240111	-51.10	12500	20241209	15.20	14800	-2.70	20250102	14330	0.49	20250102	29450	-51.10	20240111	12500	15.20	20241209	2.59	N	234340	500	47 억	350832	N	N	0	N	N
133	20250102	130848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14360	-320	5	-2.18	104765720	7228	30.13	14800	14800	14330	19080	10280	14680	14494.43	3.71	-2042	15053	14866	14513	14326	13973	14960	14420	47	4400	500	10270	10	1	9453000	1357	12.03	0.82	12	0.08	1194.00	17423.00	29450	20240111	-51.24	12500	20241209	14.88	14800	-2.97	20250102	14330	0.21	20250102	29450	-51.24	20240111	12500	14.88	20241209	2.59	N	234340	500	47 억	350832	N	N	0	N	N
134	20250102	120845	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14420	-260	5	-1.77	70545920	4848	20.21	14800	14800	14400	19080	10280	14680	14551.55	3.71	-1403	15053	14866	14513	14326	13973	14960	14420	47	4400	500	10270	10	1	9453000	1363	12.08	0.83	12	0.05	1194.00	17423.00	29450	20240111	-51.04	12500	20241209	15.36	14800	-2.57	20250102	14400	0.14	20250102	29450	-51.04	20240111	12500	15.36	20241209	2.59	N	234340	500	47 억	350832	N	N	0	N	N
135	20250102	110836	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14420	-260	5	-1.77	43301220	2962	12.35	14800	14800	14420	19080	10280	14680	14618.91	3.71	-870	15053	14866	14513	14326	13973	14960	14420	47	4400	500	10270	10	1	9453000	1363	12.08	0.83	12	0.03	1194.00	17423.00	29450	20240111	-51.04	12500	20241209	15.36	14800	-2.57	20250102	14420	0.00	20250102	29450	-51.04	20240111	12500	15.36	20241209	2.59	N	234340	500	47 억	350832	N	N	0	N	N
136	20250102	100844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14520	-160	5	-1.09	11149350	754	3.14	14800	14800	14520	19080	10280	14680	14786.94	3.71	-316	15053	14866	14513	14326	13973	14960	14420	47	4400	500	10270	10	1	9453000	1373	12.16	0.83	12	0.01	1194.00	17423.00	29450	20240111	-50.70	12500	20241209	16.16	14800	-1.89	20250102	14520	0.00	20250102	29450	-50.70	20240111	12500	16.16	20241209	2.59	N	234340	500	47 억	350832	N	N	0	N	N
137	20250102	090835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14680	0	3	0.00	0	0	0.00	0	0	0	19080	10280	14680	0.00	3.71	0	15053	14866	14513	14326	13973	14960	14420	47	4400	500	10270	10	1	9453000	1388	12.29	0.84	12	0.00	1194.00	17423.00	29450	20240111	-50.15	12500	20241209	17.44	0	0.00	0	0	0.00	0	29450	-50.15	20240111	12500	17.44	20241209	2.59	N	234340	500	47 억	350832	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History