KissMeData/052460/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marketWarningCode	shortOverheated
2	20250124	160541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-95	5	-3.85	989838865	412045	66.16	2420	2455	2370	3200	1730	2465	2402.34	1.46	95026	2685	2575	2510	2400	2335	2542	2367	73	735	500	1670	5	1	14607936	346	7.60	0.76	12	2.82	312.00	3106.00	4650	20240122	-49.03	1911	20241209	24.02	3330	-28.83	20250109	1971	20.24	20250102	4350	-45.52	20240223	1911	24.02	20241209	1.52	N	052460	500	73 억	213648	N	N	N	00	N
3	20250124	150540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-70	5	-2.84	842194935	349970	56.19	2420	2455	2375	3200	1730	2465	2406.47	1.46	72794	2685	2575	2510	2400	2335	2542	2367	73	735	500	1670	5	1	14607936	350	7.68	0.77	12	2.40	312.00	3106.00	4650	20240122	-48.49	1911	20241209	25.33	3330	-28.08	20250109	1971	21.51	20250102	4350	-44.94	20240223	1911	25.33	20241209	1.52	N	052460	500	73 억	213648	N	N	N	00	N
4	20250124	140539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-55	5	-2.23	718805290	298435	47.92	2420	2455	2375	3200	1730	2465	2408.58	1.46	58580	2685	2575	2510	2400	2335	2542	2367	73	735	500	1670	5	1	14607936	352	7.72	0.78	12	2.04	312.00	3106.00	4650	20240122	-48.17	1911	20241209	26.11	3330	-27.63	20250109	1971	22.27	20250102	4350	-44.60	20240223	1911	26.11	20241209	1.52	N	052460	500	73 억	213648	N	N	N	00	N
5	20250124	130541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-65	5	-2.64	655026455	272045	43.68	2420	2455	2375	3200	1730	2465	2407.78	1.46	42760	2685	2575	2510	2400	2335	2542	2367	73	735	500	1670	5	1	14607936	351	7.69	0.77	12	1.86	312.00	3106.00	4650	20240122	-48.39	1911	20241209	25.59	3330	-27.93	20250109	1971	21.77	20250102	4350	-44.83	20240223	1911	25.59	20241209	1.52	N	052460	500	73 억	213648	N	N	N	00	N
6	20250124	120538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-25	5	-1.01	534326885	222157	35.67	2420	2445	2375	3200	1730	2465	2405.17	1.46	36648	2685	2575	2510	2400	2335	2542	2367	73	735	500	1670	5	1	14607936	356	7.82	0.79	12	1.52	312.00	3106.00	4650	20240122	-47.53	1911	20241209	27.68	3330	-26.73	20250109	1971	23.80	20250102	4350	-43.91	20240223	1911	27.68	20241209	1.52	N	052460	500	73 억	213648	N	N	N	00	N
7	20250124	110540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-45	5	-1.83	455060190	189496	30.43	2420	2435	2375	3200	1730	2465	2401.42	1.46	31238	2685	2575	2510	2400	2335	2542	2367	73	735	500	1670	5	1	14607936	354	7.76	0.78	12	1.30	312.00	3106.00	4650	20240122	-47.96	1911	20241209	26.64	3330	-27.33	20250109	1971	22.78	20250102	4350	-44.37	20240223	1911	26.64	20241209	1.52	N	052460	500	73 억	213648	N	N	N	00	N
8	20250124	100537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-55	5	-2.23	385758825	160783	25.82	2420	2435	2375	3200	1730	2465	2399.24	1.46	28868	2685	2575	2510	2400	2335	2542	2367	73	735	500	1670	5	1	14607936	352	7.72	0.78	12	1.10	312.00	3106.00	4650	20240122	-48.17	1911	20241209	26.11	3330	-27.63	20250109	1971	22.27	20250102	4350	-44.60	20240223	1911	26.11	20241209	1.52	N	052460	500	73 억	213648	N	N	N	00	N
9	20250124	090541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-50	5	-2.03	165804305	68942	11.07	2420	2435	2385	3200	1730	2465	2404.97	1.46	20996	2685	2575	2510	2400	2335	2542	2367	73	735	500	1670	5	1	14607936	353	7.74	0.78	12	0.47	312.00	3106.00	4650	20240122	-48.06	1911	20241209	26.37	3330	-27.48	20250109	1971	22.53	20250102	4350	-44.48	20240223	1911	26.37	20241209	1.52	N	052460	500	73 억	213648	N	N	N	00	N
10	20250123	160539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-120	5	-4.64	1541841210	617168	5.15	2620	2620	2445	3360	1810	2585	2498.03	1.09	55555	3341	2962	2756	2377	2171	2860	2275	73	775	500	1750	5	1	14607936	360	7.90	0.79	12	4.22	312.00	3106.00	4650	20240122	-46.99	1911	20241209	28.99	3330	-25.98	20250109	1971	25.06	20250102	4470	-44.85	20240123	1911	28.99	20241209	1.38	N	052460	500	73 억	158530	N	N	N	00	N
11	20250123	150537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-115	5	-4.45	1448878395	579473	4.83	2620	2620	2445	3360	1810	2585	2500.02	1.09	48421	3341	2962	2756	2377	2171	2860	2275	73	775	500	1750	5	1	14607936	361	7.92	0.80	12	3.97	312.00	3106.00	4650	20240122	-46.88	1911	20241209	29.25	3330	-25.83	20250109	1971	25.32	20250102	4470	-44.74	20240123	1911	29.25	20241209	1.38	N	052460	500	73 억	158530	N	N	N	00	N
12	20250123	140538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-85	5	-3.29	1346729100	538269	4.49	2620	2620	2445	3360	1810	2585	2501.62	1.09	46635	3341	2962	2756	2377	2171	2860	2275	73	775	500	1750	5	1	14607936	365	8.01	0.80	12	3.68	312.00	3106.00	4650	20240122	-46.24	1911	20241209	30.82	3330	-24.92	20250109	1971	26.84	20250102	4470	-44.07	20240123	1911	30.82	20241209	1.38	N	052460	500	73 억	158530	N	N	N	00	N
13	20250123	130537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-85	5	-3.29	1261326765	504077	4.20	2620	2620	2445	3360	1810	2585	2501.89	1.09	37197	3341	2962	2756	2377	2171	2860	2275	73	775	500	1750	5	1	14607936	365	8.01	0.80	12	3.45	312.00	3106.00	4650	20240122	-46.24	1911	20241209	30.82	3330	-24.92	20250109	1971	26.84	20250102	4470	-44.07	20240123	1911	30.82	20241209	1.38	N	052460	500	73 억	158530	N	N	N	00	N
14	20250123	120537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-70	5	-2.71	1200374315	479661	4.00	2620	2620	2445	3360	1810	2585	2502.17	1.09	29527	3341	2962	2756	2377	2171	2860	2275	73	775	500	1750	5	1	14607936	367	8.06	0.81	12	3.28	312.00	3106.00	4650	20240122	-45.91	1911	20241209	31.61	3330	-24.47	20250109	1971	27.60	20250102	4470	-43.74	20240123	1911	31.61	20241209	1.38	N	052460	500	73 억	158530	N	N	N	00	N
15	20250123	110534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-70	5	-2.71	1122395905	448540	3.74	2620	2620	2445	3360	1810	2585	2501.92	1.09	24109	3341	2962	2756	2377	2171	2860	2275	73	775	500	1750	5	1	14607936	367	8.06	0.81	12	3.07	312.00	3106.00	4650	20240122	-45.91	1911	20241209	31.61	3330	-24.47	20250109	1971	27.60	20250102	4470	-43.74	20240123	1911	31.61	20241209	1.38	N	052460	500	73 억	158530	N	N	N	00	N
16	20250123	100536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-105	5	-4.06	933692615	372794	3.11	2620	2620	2445	3360	1810	2585	2504.10	1.09	9193	3341	2962	2756	2377	2171	2860	2275	73	775	500	1750	5	1	14607936	362	7.95	0.80	12	2.55	312.00	3106.00	4650	20240122	-46.67	1911	20241209	29.77	3330	-25.53	20250109	1971	25.82	20250102	4470	-44.52	20240123	1911	29.77	20241209	1.38	N	052460	500	73 억	158530	N	N	N	00	N
17	20250123	090536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-45	5	-1.74	255953735	99852	0.83	2620	2620	2520	3360	1810	2585	2562.84	1.09	12486	3341	2962	2756	2377	2171	2860	2275	73	775	500	1750	5	1	14607936	371	8.14	0.82	12	0.68	312.00	3106.00	4650	20240122	-45.38	1911	20241209	32.91	3330	-23.72	20250109	1971	28.87	20250102	4470	-43.18	20240123	1911	32.91	20241209	1.38	N	052460	500	73 억	158530	N	N	N	00	N
18	20250122	160534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-35	5	-1.34	34551948600	11928624	2882.74	2635	3135	2550	3405	1835	2620	2896.63	0.92	28763	2826	2722	2631	2527	2436	2677	2482	73	785	500	1780	5	1	14607936	378	8.29	0.83	12	81.66	312.00	3106.00	4650	20240122	-44.41	1911	20241209	35.27	3330	-22.37	20250109	1971	31.15	20250102	4650	-44.41	20240122	1911	35.27	20241209	1.42	N	052460	500	73 억	134062	N	N	N	00	N
19	20250122	150534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	0	3	0.00	34220969165	11801305	2851.98	2635	3135	2550	3405	1835	2620	2899.76	0.92	8835	2826	2722	2631	2527	2436	2677	2482	73	785	500	1780	5	1	14607936	383	8.40	0.84	12	80.79	312.00	3106.00	4650	20240122	-43.66	1911	20241209	37.10	3330	-21.32	20250109	1971	32.93	20250102	4650	-43.66	20240122	1911	37.10	20241209	1.42	N	052460	500	73 억	134062	N	N	N	00	N
20	20250122	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	85	2	3.24	33224336750	11425011	2761.04	2635	3135	2550	3405	1835	2620	2908.04	0.92	-41541	2826	2722	2631	2527	2436	2677	2482	73	785	500	1780	5	1	14607936	395	8.67	0.87	12	78.21	312.00	3106.00	4650	20240122	-41.83	1911	20241209	41.55	3330	-18.77	20250109	1971	37.24	20250102	4650	-41.83	20240122	1911	41.55	20241209	1.42	N	052460	500	73 억	134062	N	N	N	00	N
21	20250122	130534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	120	2	4.58	31804883790	10903131	2634.92	2635	3135	2550	3405	1835	2620	2917.04	0.92	-38528	2826	2722	2631	2527	2436	2677	2482	73	785	500	1780	5	1	14607936	400	8.78	0.88	12	74.64	312.00	3106.00	4650	20240122	-41.08	1911	20241209	43.38	3330	-17.72	20250109	1971	39.02	20250102	4650	-41.08	20240122	1911	43.38	20241209	1.42	N	052460	500	73 억	134062	N	N	N	00	N
22	20250122	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	480	2	18.32	21558955165	7399985	1788.33	2635	3130	2550	3405	1835	2620	2913.38	0.92	-7074	2826	2722	2631	2527	2436	2677	2482	73	785	500	1780	5	1	14607936	453	9.94	1.00	12	50.66	312.00	3106.00	4650	20240122	-33.33	1911	20241209	62.22	3330	-6.91	20250109	1971	57.28	20250102	4650	-33.33	20240122	1911	62.22	20241209	1.42	N	052460	500	73 억	134062	N	N	N	00	N
23	20250122	110534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	190	2	7.25	5224403905	1891205	457.04	2635	2845	2550	3405	1835	2620	2762.48	0.92	36396	2826	2722	2631	2527	2436	2677	2482	73	785	500	1780	5	1	14607936	410	9.01	0.90	12	12.95	312.00	3106.00	4650	20240122	-39.57	1911	20241209	47.04	3330	-15.62	20250109	1971	42.57	20250102	4650	-39.57	20240122	1911	47.04	20241209	1.42	N	052460	500	73 억	134062	N	N	N	00	N
24	20250122	100533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-60	5	-2.29	209747465	81664	19.74	2635	2635	2550	3405	1835	2620	2568.41	0.92	22438	2826	2722	2631	2527	2436	2677	2482	73	785	500	1780	5	1	14607936	374	8.21	0.82	12	0.56	312.00	3106.00	4650	20240122	-44.95	1911	20241209	33.96	3330	-23.12	20250109	1971	29.88	20250102	4650	-44.95	20240122	1911	33.96	20241209	1.42	N	052460	500	73 억	134062	N	N	N	00	N
25	20250122	090535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	-15	5	-0.57	41433055	15949	3.85	2635	2635	2570	3405	1835	2620	2597.82	0.92	5906	2826	2722	2631	2527	2436	2677	2482	73	785	500	1780	5	1	14607936	381	8.35	0.84	12	0.11	312.00	3106.00	4650	20240122	-43.98	1911	20241209	36.32	3330	-21.77	20250109	1971	32.17	20250102	4650	-43.98	20240122	1911	36.32	20241209	1.42	N	052460	500	73 억	134062	N	N	N	00	N
26	20250121	160530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-125	5	-4.55	1065567390	409999	229.89	2735	2735	2540	3565	1925	2745	2598.82	0.72	28005	2835	2790	2730	2685	2625	2812	2707	73	820	500	1860	5	1	14607936	383	8.40	0.84	12	2.81	312.00	3106.00	4650	20240122	-43.66	1911	20241209	37.10	3330	-21.32	20250109	1971	32.93	20250102	4650	-43.66	20240122	1911	37.10	20241209	1.28	N	052460	500	73 억	105596	N	N	N	00	N
27	20250121	150533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-155	5	-5.65	1016843655	391294	219.40	2735	2735	2540	3565	1925	2745	2598.59	0.72	24830	2835	2790	2730	2685	2625	2812	2707	73	820	500	1860	5	1	14607936	378	8.30	0.83	12	2.68	312.00	3106.00	4650	20240122	-44.30	1911	20241209	35.53	3330	-22.22	20250109	1971	31.41	20250102	4650	-44.30	20240122	1911	35.53	20241209	1.28	N	052460	500	73 억	105596	N	N	N	00	N
28	20250121	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-175	5	-6.38	966223395	371607	208.36	2735	2735	2540	3565	1925	2745	2600.04	0.72	20688	2835	2790	2730	2685	2625	2812	2707	73	820	500	1860	5	1	14607936	375	8.24	0.83	12	2.54	312.00	3106.00	4650	20240122	-44.73	1911	20241209	34.48	3330	-22.82	20250109	1971	30.39	20250102	4650	-44.73	20240122	1911	34.48	20241209	1.28	N	052460	500	73 억	105596	N	N	N	00	N
29	20250121	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-155	5	-5.65	867949645	333413	186.95	2735	2735	2540	3565	1925	2745	2603.14	0.72	15353	2835	2790	2730	2685	2625	2812	2707	73	820	500	1860	5	1	14607936	378	8.30	0.83	12	2.28	312.00	3106.00	4650	20240122	-44.30	1911	20241209	35.53	3330	-22.22	20250109	1971	31.41	20250102	4650	-44.30	20240122	1911	35.53	20241209	1.28	N	052460	500	73 억	105596	N	N	N	00	N
30	20250121	120522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	-180	5	-6.56	829785890	318586	178.63	2735	2735	2540	3565	1925	2745	2604.50	0.72	15230	2835	2790	2730	2685	2625	2812	2707	73	820	500	1860	5	1	14607936	375	8.22	0.83	12	2.18	312.00	3106.00	4650	20240122	-44.84	1911	20241209	34.22	3330	-22.97	20250109	1971	30.14	20250102	4650	-44.84	20240122	1911	34.22	20241209	1.28	N	052460	500	73 억	105596	N	N	N	00	N
31	20250121	110507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	-190	5	-6.92	783982910	300640	168.57	2735	2735	2540	3565	1925	2745	2607.62	0.72	11140	2835	2790	2730	2685	2625	2812	2707	73	820	500	1860	5	1	14607936	373	8.19	0.82	12	2.06	312.00	3106.00	4650	20240122	-45.05	1911	20241209	33.70	3330	-23.27	20250109	1971	29.63	20250102	4650	-45.05	20240122	1911	33.70	20241209	1.28	N	052460	500	73 억	105596	N	N	N	00	N
32	20250121	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-175	5	-6.38	605940145	231017	129.53	2735	2735	2560	3565	1925	2745	2622.82	0.72	6515	2835	2790	2730	2685	2625	2812	2707	73	820	500	1860	5	1	14607936	375	8.24	0.83	12	1.58	312.00	3106.00	4650	20240122	-44.73	1911	20241209	34.48	3330	-22.82	20250109	1971	30.39	20250102	4650	-44.73	20240122	1911	34.48	20241209	1.28	N	052460	500	73 억	105596	N	N	N	00	N
33	20250121	090532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-45	5	-1.64	55324600	20497	11.49	2735	2735	2670	3565	1925	2745	2698.70	0.72	1066	2835	2790	2730	2685	2625	2812	2707	73	820	500	1860	5	1	14607936	394	8.65	0.87	12	0.14	312.00	3106.00	4650	20240122	-41.94	1911	20241209	41.29	3330	-18.92	20250109	1971	36.99	20250102	4650	-41.94	20240122	1911	41.29	20241209	1.28	N	052460	500	73 억	105596	N	N	N	00	N
34	20250120	160529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	60	2	2.23	468756970	172493	65.55	2685	2775	2670	3490	1880	2685	2717.42	0.64	11902	2851	2767	2721	2637	2591	2745	2615	73	805	500	1820	5	1	14607936	401	8.80	0.88	12	1.18	312.00	3106.00	4650	20240122	-40.97	1911	20241209	43.64	3330	-17.57	20250109	1971	39.27	20250102	4650	-40.97	20240122	1911	43.64	20241209	1.17	N	052460	500	73 억	94110	N	N	N	00	N
35	20250120	150531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	60	2	2.23	417804145	153919	58.49	2685	2775	2670	3490	1880	2685	2714.44	0.64	11348	2851	2767	2721	2637	2591	2745	2615	73	805	500	1820	5	1	14607936	401	8.80	0.88	12	1.05	312.00	3106.00	4650	20240122	-40.97	1911	20241209	43.64	3330	-17.57	20250109	1971	39.27	20250102	4650	-40.97	20240122	1911	43.64	20241209	1.17	N	052460	500	73 억	94110	N	N	N	00	N
36	20250120	140529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	25	2	0.93	272538155	100943	38.36	2685	2735	2670	3490	1880	2685	2699.92	0.64	11700	2851	2767	2721	2637	2591	2745	2615	73	805	500	1820	5	1	14607936	396	8.69	0.87	12	0.69	312.00	3106.00	4650	20240122	-41.72	1911	20241209	41.81	3330	-18.62	20250109	1971	37.49	20250102	4650	-41.72	20240122	1911	41.81	20241209	1.17	N	052460	500	73 억	94110	N	N	N	00	N
37	20250120	130529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	35	2	1.30	224542715	83266	31.64	2685	2730	2670	3490	1880	2685	2696.69	0.64	8340	2851	2767	2721	2637	2591	2745	2615	73	805	500	1820	5	1	14607936	397	8.72	0.88	12	0.57	312.00	3106.00	4650	20240122	-41.51	1911	20241209	42.33	3330	-18.32	20250109	1971	38.00	20250102	4650	-41.51	20240122	1911	42.33	20241209	1.17	N	052460	500	73 억	94110	N	N	N	00	N
38	20250120	120531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	30	2	1.12	181063605	67286	25.57	2685	2715	2670	3490	1880	2685	2690.96	0.64	10692	2851	2767	2721	2637	2591	2745	2615	73	805	500	1820	5	1	14607936	397	8.70	0.87	12	0.46	312.00	3106.00	4650	20240122	-41.61	1911	20241209	42.07	3330	-18.47	20250109	1971	37.75	20250102	4650	-41.61	20240122	1911	42.07	20241209	1.17	N	052460	500	73 억	94110	N	N	N	00	N
39	20250120	110531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2685	0	3	0.00	151969075	56521	21.48	2685	2715	2670	3490	1880	2685	2688.72	0.64	11490	2851	2767	2721	2637	2591	2745	2615	73	805	500	1820	5	1	14607936	392	8.61	0.86	12	0.39	312.00	3106.00	4650	20240122	-42.26	1911	20241209	40.50	3330	-19.37	20250109	1971	36.23	20250102	4650	-42.26	20240122	1911	40.50	20241209	1.17	N	052460	500	73 억	94110	N	N	N	00	N
40	20250120	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	20	2	0.74	126020375	46878	17.81	2685	2715	2670	3490	1880	2685	2688.26	0.64	10636	2851	2767	2721	2637	2591	2745	2615	73	805	500	1820	5	1	14607936	395	8.67	0.87	12	0.32	312.00	3106.00	4650	20240122	-41.83	1911	20241209	41.55	3330	-18.77	20250109	1971	37.24	20250102	4650	-41.83	20240122	1911	41.55	20241209	1.17	N	052460	500	73 억	94110	N	N	N	00	N
41	20250120	090531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	25	2	0.93	33151285	12352	4.69	2685	2710	2670	3490	1880	2685	2683.88	0.64	287	2851	2767	2721	2637	2591	2745	2615	73	805	500	1820	5	1	14607936	396	8.69	0.87	12	0.08	312.00	3106.00	4650	20240122	-41.72	1911	20241209	41.81	3330	-18.62	20250109	1971	37.49	20250102	4650	-41.72	20240122	1911	41.81	20241209	1.17	N	052460	500	73 억	94110	N	N	N	00	N
42	20250117	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2685	-85	5	-3.07	694508190	255456	57.77	2740	2805	2675	3600	1940	2770	2718.70	0.65	-987	2853	2811	2763	2721	2673	2832	2742	73	830	500	1880	5	1	14607936	392	8.61	0.86	12	1.75	312.00	3106.00	4650	20240122	-42.26	1911	20241209	40.50	3330	-19.37	20250109	1971	36.23	20250102	4650	-42.26	20240122	1911	40.50	20241209	1.17	N	052460	500	73 억	95097	N	N	N	00	N
43	20250117	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	-75	5	-2.71	604732300	221962	50.20	2740	2805	2685	3600	1940	2770	2724.45	0.65	-1732	2853	2811	2763	2721	2673	2832	2742	73	830	500	1880	5	1	14607936	394	8.64	0.87	12	1.52	312.00	3106.00	4650	20240122	-42.04	1911	20241209	41.03	3330	-19.07	20250109	1971	36.73	20250102	4650	-42.04	20240122	1911	41.03	20241209	1.17	N	052460	500	73 억	95097	N	N	N	00	N
44	20250117	140530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	-65	5	-2.35	513572425	188088	42.54	2740	2805	2690	3600	1940	2770	2730.45	0.65	-582	2853	2811	2763	2721	2673	2832	2742	73	830	500	1880	5	1	14607936	395	8.67	0.87	12	1.29	312.00	3106.00	4650	20240122	-41.83	1911	20241209	41.55	3330	-18.77	20250109	1971	37.24	20250102	4650	-41.83	20240122	1911	41.55	20241209	1.17	N	052460	500	73 억	95097	N	N	N	00	N
45	20250117	130529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	-55	5	-1.99	432847390	158158	35.77	2740	2805	2705	3600	1940	2770	2736.76	0.65	672	2853	2811	2763	2721	2673	2832	2742	73	830	500	1880	5	1	14607936	397	8.70	0.87	12	1.08	312.00	3106.00	4650	20240122	-41.61	1911	20241209	42.07	3330	-18.47	20250109	1971	37.75	20250102	4650	-41.61	20240122	1911	42.07	20241209	1.17	N	052460	500	73 억	95097	N	N	N	00	N
46	20250117	120530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-30	5	-1.08	350783910	127963	28.94	2740	2805	2705	3600	1940	2770	2741.25	0.65	3045	2853	2811	2763	2721	2673	2832	2742	73	830	500	1880	5	1	14607936	400	8.78	0.88	12	0.88	312.00	3106.00	4650	20240122	-41.08	1911	20241209	43.38	3330	-17.72	20250109	1971	39.02	20250102	4650	-41.08	20240122	1911	43.38	20241209	1.17	N	052460	500	73 억	95097	N	N	N	00	N
47	20250117	110530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-40	5	-1.44	318252270	116060	26.25	2740	2805	2705	3600	1940	2770	2742.09	0.65	2664	2853	2811	2763	2721	2673	2832	2742	73	830	500	1880	5	1	14607936	399	8.75	0.88	12	0.79	312.00	3106.00	4650	20240122	-41.29	1911	20241209	42.86	3330	-18.02	20250109	1971	38.51	20250102	4650	-41.29	20240122	1911	42.86	20241209	1.17	N	052460	500	73 억	95097	N	N	N	00	N
48	20250117	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-50	5	-1.81	262029890	95434	21.58	2740	2805	2705	3600	1940	2770	2745.62	0.65	3039	2853	2811	2763	2721	2673	2832	2742	73	830	500	1880	5	1	14607936	397	8.72	0.88	12	0.65	312.00	3106.00	4650	20240122	-41.51	1911	20241209	42.33	3330	-18.32	20250109	1971	38.00	20250102	4650	-41.51	20240122	1911	42.33	20241209	1.17	N	052460	500	73 억	95097	N	N	N	00	N
49	20250117	090531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-30	5	-1.08	45491820	16633	3.76	2740	2740	2725	3600	1940	2770	2734.61	0.65	-2811	2853	2811	2763	2721	2673	2832	2742	73	830	500	1880	5	1	14607936	400	8.78	0.88	12	0.11	312.00	3106.00	4650	20240122	-41.08	1911	20241209	43.38	3330	-17.72	20250109	1971	39.02	20250102	4650	-41.08	20240122	1911	43.38	20241209	1.17	N	052460	500	73 억	95097	N	N	N	00	N
50	20250116	160526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	45	2	1.65	1195730345	432825	50.83	2725	2805	2715	3540	1910	2725	2762.62	0.68	-3796	2941	2832	2761	2652	2581	2797	2617	73	815	500	1850	5	1	14607936	405	8.88	0.89	12	2.96	312.00	3106.00	4800	20240109	-42.29	1911	20241209	44.95	3330	-16.82	20250109	1971	40.54	20250102	4650	-40.43	20240122	1911	44.95	20241209	1.21	N	052460	500	73 억	98851	N	N	N	00	N
51	20250116	150504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	40	2	1.47	1116580255	404200	47.47	2725	2805	2715	3540	1910	2725	2762.44	0.68	-3577	2941	2832	2761	2652	2581	2797	2617	73	815	500	1850	5	1	14607936	404	8.86	0.89	12	2.77	312.00	3106.00	4800	20240109	-42.40	1911	20241209	44.69	3330	-16.97	20250109	1971	40.28	20250102	4650	-40.54	20240122	1911	44.69	20241209	1.21	N	052460	500	73 억	98851	N	N	N	00	N
52	20250116	140529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	40	2	1.47	1012512245	366666	43.06	2725	2805	2715	3540	1910	2725	2761.40	0.68	-3030	2941	2832	2761	2652	2581	2797	2617	73	815	500	1850	5	1	14607936	404	8.86	0.89	12	2.51	312.00	3106.00	4800	20240109	-42.40	1911	20241209	44.69	3330	-16.97	20250109	1971	40.28	20250102	4650	-40.54	20240122	1911	44.69	20241209	1.21	N	052460	500	73 억	98851	N	N	N	00	N
53	20250116	130530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	70	2	2.57	825013025	298604	35.07	2725	2805	2715	3540	1910	2725	2762.90	0.68	-6454	2941	2832	2761	2652	2581	2797	2617	73	815	500	1850	5	1	14607936	408	8.96	0.90	12	2.04	312.00	3106.00	4800	20240109	-41.77	1911	20241209	46.26	3330	-16.07	20250109	1971	41.81	20250102	4650	-39.89	20240122	1911	46.26	20241209	1.21	N	052460	500	73 억	98851	N	N	N	00	N
54	20250116	120529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	60	2	2.20	697576530	252631	29.67	2725	2805	2715	3540	1910	2725	2761.25	0.68	-7303	2941	2832	2761	2652	2581	2797	2617	73	815	500	1850	5	1	14607936	407	8.93	0.90	12	1.73	312.00	3106.00	4800	20240109	-41.98	1911	20241209	45.74	3330	-16.37	20250109	1971	41.30	20250102	4650	-40.11	20240122	1911	45.74	20241209	1.21	N	052460	500	73 억	98851	N	N	N	00	N
55	20250116	110530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	40	2	1.47	496977950	180679	21.22	2725	2790	2715	3540	1910	2725	2750.61	0.68	-3916	2941	2832	2761	2652	2581	2797	2617	73	815	500	1850	5	1	14607936	404	8.86	0.89	12	1.24	312.00	3106.00	4800	20240109	-42.40	1911	20241209	44.69	3330	-16.97	20250109	1971	40.28	20250102	4650	-40.54	20240122	1911	44.69	20241209	1.21	N	052460	500	73 억	98851	N	N	N	00	N
56	20250116	100529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	35	2	1.28	407404610	148220	17.41	2725	2790	2715	3540	1910	2725	2748.65	0.68	-7705	2941	2832	2761	2652	2581	2797	2617	73	815	500	1850	5	1	14607936	403	8.85	0.89	12	1.01	312.00	3106.00	4800	20240109	-42.50	1911	20241209	44.43	3330	-17.12	20250109	1971	40.03	20250102	4650	-40.65	20240122	1911	44.43	20241209	1.21	N	052460	500	73 억	98851	N	N	N	00	N
57	20250116	090529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	20	2	0.73	135100580	49217	5.78	2725	2790	2720	3540	1910	2725	2745.00	0.68	-6840	2941	2832	2761	2652	2581	2797	2617	73	815	500	1850	5	1	14607936	401	8.80	0.88	12	0.34	312.00	3106.00	4800	20240109	-42.81	1911	20241209	43.64	3330	-17.57	20250109	1971	39.27	20250102	4650	-40.97	20240122	1911	43.64	20241209	1.21	N	052460	500	73 억	98851	N	N	N	00	N
58	20250115	160527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-5	5	-0.18	2318207200	839850	191.92	2750	2870	2690	3545	1915	2730	2760.28	0.75	-10050	2860	2795	2725	2660	2590	2827	2692	73	815	500	1850	5	1	14607936	398	8.73	0.88	12	5.75	312.00	3106.00	4800	20240109	-43.23	1911	20241209	42.60	3330	-18.17	20250109	1971	38.25	20250102	4650	-41.40	20240122	1911	42.60	20241209	1.21	N	052460	500	73 억	109128	N	N	N	00	N
59	20250115	150529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-30	5	-1.10	2194664910	794208	181.49	2750	2870	2690	3545	1915	2730	2763.35	0.75	-8954	2860	2795	2725	2660	2590	2827	2692	73	815	500	1850	5	1	14607936	394	8.65	0.87	12	5.44	312.00	3106.00	4800	20240109	-43.75	1911	20241209	41.29	3330	-18.92	20250109	1971	36.99	20250102	4650	-41.94	20240122	1911	41.29	20241209	1.21	N	052460	500	73 억	109128	N	N	N	00	N
60	20250115	140530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	0	3	0.00	1960028355	707525	161.68	2750	2870	2690	3545	1915	2730	2770.28	0.75	-20039	2860	2795	2725	2660	2590	2827	2692	73	815	500	1850	5	1	14607936	399	8.75	0.88	12	4.84	312.00	3106.00	4800	20240109	-43.12	1911	20241209	42.86	3330	-18.02	20250109	1971	38.51	20250102	4650	-41.29	20240122	1911	42.86	20241209	1.21	N	052460	500	73 억	109128	N	N	N	00	N
61	20250115	130527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	25	2	0.92	1899045505	685263	156.60	2750	2870	2690	3545	1915	2730	2771.29	0.75	-16168	2860	2795	2725	2660	2590	2827	2692	73	815	500	1850	5	1	14607936	402	8.83	0.89	12	4.69	312.00	3106.00	4800	20240109	-42.60	1911	20241209	44.17	3330	-17.27	20250109	1971	39.78	20250102	4650	-40.75	20240122	1911	44.17	20241209	1.21	N	052460	500	73 억	109128	N	N	N	00	N
62	20250115	120521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	5	2	0.18	1819218335	656127	149.94	2750	2870	2690	3545	1915	2730	2772.68	0.75	-21491	2860	2795	2725	2660	2590	2827	2692	73	815	500	1850	5	1	14607936	400	8.77	0.88	12	4.49	312.00	3106.00	4800	20240109	-43.02	1911	20241209	43.12	3330	-17.87	20250109	1971	38.76	20250102	4650	-41.18	20240122	1911	43.12	20241209	1.21	N	052460	500	73 억	109128	N	N	N	00	N
63	20250115	110527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	0	3	0.00	1718483565	619314	141.53	2750	2870	2690	3545	1915	2730	2774.84	0.75	-20628	2860	2795	2725	2660	2590	2827	2692	73	815	500	1850	5	1	14607936	399	8.75	0.88	12	4.24	312.00	3106.00	4800	20240109	-43.12	1911	20241209	42.86	3330	-18.02	20250109	1971	38.51	20250102	4650	-41.29	20240122	1911	42.86	20241209	1.21	N	052460	500	73 억	109128	N	N	N	00	N
64	20250115	100527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	50	2	1.83	1508636195	542998	124.09	2750	2870	2690	3545	1915	2730	2778.38	0.75	-17454	2860	2795	2725	2660	2590	2827	2692	73	815	500	1850	5	1	14607936	406	8.91	0.90	12	3.72	312.00	3106.00	4800	20240109	-42.08	1911	20241209	45.47	3330	-16.52	20250109	1971	41.05	20250102	4650	-40.22	20240122	1911	45.47	20241209	1.21	N	052460	500	73 억	109128	N	N	N	00	N
65	20250115	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	5	2	0.18	64731545	23578	5.39	2750	2760	2730	3545	1915	2730	2745.65	0.75	-3972	2860	2795	2725	2660	2590	2827	2692	73	815	500	1850	5	1	14607936	400	8.77	0.88	12	0.16	312.00	3106.00	4800	20240109	-43.02	1911	20241209	43.12	3330	-17.87	20250109	1971	38.76	20250102	4650	-41.18	20240122	1911	43.12	20241209	1.21	N	052460	500	73 억	109128	N	N	N	00	N
66	20250114	160517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-10	5	-0.36	1174766450	429241	46.98	2685	2790	2655	3560	1920	2740	2736.87	0.94	-26844	2966	2852	2756	2642	2546	2805	2595	73	820	500	1860	5	1	14607936	399	8.75	0.88	12	2.94	312.00	3106.00	4800	20240109	-43.12	1911	20241209	42.86	3330	-18.02	20250109	1971	38.51	20250102	4650	-41.29	20240122	1911	42.86	20241209	1.24	N	052460	500	73 억	137435	N	N	N	00	N
67	20250114	150525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	5	2	0.18	1050129190	383648	41.99	2685	2790	2655	3560	1920	2740	2737.22	0.94	-31736	2966	2852	2756	2642	2546	2805	2595	73	820	500	1860	5	1	14607936	401	8.80	0.88	12	2.63	312.00	3106.00	4800	20240109	-42.81	1911	20241209	43.64	3330	-17.57	20250109	1971	39.27	20250102	4650	-40.97	20240122	1911	43.64	20241209	1.24	N	052460	500	73 억	137435	N	N	N	00	N
68	20250114	140525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	5	2	0.18	963676025	352164	38.54	2685	2790	2655	3560	1920	2740	2736.44	0.94	-33322	2966	2852	2756	2642	2546	2805	2595	73	820	500	1860	5	1	14607936	401	8.80	0.88	12	2.41	312.00	3106.00	4800	20240109	-42.81	1911	20241209	43.64	3330	-17.57	20250109	1971	39.27	20250102	4650	-40.97	20240122	1911	43.64	20241209	1.24	N	052460	500	73 억	137435	N	N	N	00	N
69	20250114	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	40	2	1.46	865273305	316524	34.64	2685	2790	2655	3560	1920	2740	2733.67	0.94	-32526	2966	2852	2756	2642	2546	2805	2595	73	820	500	1860	5	1	14607936	406	8.91	0.90	12	2.17	312.00	3106.00	4800	20240109	-42.08	1911	20241209	45.47	3330	-16.52	20250109	1971	41.05	20250102	4650	-40.22	20240122	1911	45.47	20241209	1.24	N	052460	500	73 억	137435	N	N	N	00	N
70	20250114	120522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	20	2	0.73	772347995	283052	30.98	2685	2790	2655	3560	1920	2740	2728.63	0.94	-28891	2966	2852	2756	2642	2546	2805	2595	73	820	500	1860	5	1	14607936	403	8.85	0.89	12	1.94	312.00	3106.00	4800	20240109	-42.50	1911	20241209	44.43	3330	-17.12	20250109	1971	40.03	20250102	4650	-40.65	20240122	1911	44.43	20241209	1.24	N	052460	500	73 억	137435	N	N	N	00	N
71	20250114	110524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	0	3	0.00	556447085	204981	22.43	2685	2755	2655	3560	1920	2740	2714.59	0.94	-7396	2966	2852	2756	2642	2546	2805	2595	73	820	500	1860	5	1	14607936	400	8.78	0.88	12	1.40	312.00	3106.00	4800	20240109	-42.92	1911	20241209	43.38	3330	-17.72	20250109	1971	39.02	20250102	4650	-41.08	20240122	1911	43.38	20241209	1.24	N	052460	500	73 억	137435	N	N	N	00	N
72	20250114	100523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-20	5	-0.73	409675625	151349	16.56	2685	2755	2655	3560	1920	2740	2706.76	0.94	-1502	2966	2852	2756	2642	2546	2805	2595	73	820	500	1860	5	1	14607936	397	8.72	0.88	12	1.04	312.00	3106.00	4800	20240109	-43.33	1911	20241209	42.33	3330	-18.32	20250109	1971	38.00	20250102	4650	-41.51	20240122	1911	42.33	20241209	1.24	N	052460	500	73 억	137435	N	N	N	00	N
73	20250114	090524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-10	5	-0.36	105627615	39155	4.29	2685	2730	2680	3560	1920	2740	2697.35	0.94	4547	2966	2852	2756	2642	2546	2805	2595	73	820	500	1860	5	1	14607936	399	8.75	0.88	12	0.27	312.00	3106.00	4800	20240109	-43.12	1911	20241209	42.86	3330	-18.02	20250109	1971	38.51	20250102	4650	-41.29	20240122	1911	42.86	20241209	1.24	N	052460	500	73 억	137435	N	N	N	00	N
74	20250113	160518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-135	5	-4.70	2446657070	887716	72.13	2845	2870	2660	3735	2015	2875	2756.26	0.78	23155	3071	2972	2906	2807	2741	2940	2775	73	860	500	1950	5	1	14607936	400	8.78	0.88	12	6.08	312.00	3106.00	4800	20240109	-42.92	1911	20241209	43.38	3330	-17.72	20250109	1971	39.02	20250102	4650	-41.08	20240122	1911	43.38	20241209	2.09	N	052460	500	73 억	114303	N	N	N	00	N
75	20250113	150520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2690	-185	5	-6.43	2183597945	791230	64.29	2845	2870	2660	3735	2015	2875	2759.75	0.78	36511	3071	2972	2906	2807	2741	2940	2775	73	860	500	1950	5	1	14607936	393	8.62	0.87	12	5.42	312.00	3106.00	4800	20240109	-43.96	1911	20241209	40.76	3330	-19.22	20250109	1971	36.48	20250102	4650	-42.15	20240122	1911	40.76	20241209	2.09	N	052460	500	73 억	114303	N	N	N	00	N
76	20250113	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-135	5	-4.70	1614258450	581095	47.22	2845	2870	2730	3735	2015	2875	2777.96	0.78	72007	3071	2972	2906	2807	2741	2940	2775	73	860	500	1950	5	1	14607936	400	8.78	0.88	12	3.98	312.00	3106.00	4800	20240109	-42.92	1911	20241209	43.38	3330	-17.72	20250109	1971	39.02	20250102	4650	-41.08	20240122	1911	43.38	20241209	2.09	N	052460	500	73 억	114303	N	N	N	00	N
77	20250113	130512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-105	5	-3.65	1081564040	386911	31.44	2845	2870	2755	3735	2015	2875	2795.38	0.78	57153	3071	2972	2906	2807	2741	2940	2775	73	860	500	1950	5	1	14607936	405	8.88	0.89	12	2.65	312.00	3106.00	4800	20240109	-42.29	1911	20241209	44.95	3330	-16.82	20250109	1971	40.54	20250102	4650	-40.43	20240122	1911	44.95	20241209	2.09	N	052460	500	73 억	114303	N	N	N	00	N
78	20250113	120513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-115	5	-4.00	921994745	329390	26.76	2845	2870	2755	3735	2015	2875	2799.10	0.78	48749	3071	2972	2906	2807	2741	2940	2775	73	860	500	1950	5	1	14607936	403	8.85	0.89	12	2.25	312.00	3106.00	4800	20240109	-42.50	1911	20241209	44.43	3330	-17.12	20250109	1971	40.03	20250102	4650	-40.65	20240122	1911	44.43	20241209	2.09	N	052460	500	73 억	114303	N	N	N	00	N
79	20250113	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-95	5	-3.30	848142895	302658	24.59	2845	2870	2755	3735	2015	2875	2802.31	0.78	48017	3071	2972	2906	2807	2741	2940	2775	73	860	500	1950	5	1	14607936	406	8.91	0.90	12	2.07	312.00	3106.00	4800	20240109	-42.08	1911	20241209	45.47	3330	-16.52	20250109	1971	41.05	20250102	4650	-40.22	20240122	1911	45.47	20241209	2.09	N	052460	500	73 억	114303	N	N	N	00	N
80	20250113	100512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-100	5	-3.48	624504205	221909	18.03	2845	2870	2775	3735	2015	2875	2814.23	0.78	25962	3071	2972	2906	2807	2741	2940	2775	73	860	500	1950	5	1	14607936	405	8.89	0.89	12	1.52	312.00	3106.00	4800	20240109	-42.19	1911	20241209	45.21	3330	-16.67	20250109	1971	40.79	20250102	4650	-40.32	20240122	1911	45.21	20241209	2.09	N	052460	500	73 억	114303	N	N	N	00	N
81	20250113	090517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	-10	5	-0.35	146577055	51723	4.20	2845	2870	2810	3735	2015	2875	2833.88	0.78	6076	3071	2972	2906	2807	2741	2940	2775	73	860	500	1950	5	1	14607936	419	9.18	0.92	12	0.35	312.00	3106.00	4800	20240109	-40.31	1911	20241209	49.92	3330	-13.96	20250109	1971	45.36	20250102	4650	-38.39	20240122	1911	49.92	20241209	2.09	N	052460	500	73 억	114303	N	N	N	00	N
82	20250110	160511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-95	5	-3.20	3417236280	1175592	15.33	2970	3005	2840	3860	2080	2970	2906.68	0.68	15322	3466	3217	3081	2832	2696	3150	2765	73	890	500	2010	5	1	14607936	420	9.21	0.93	12	8.05	312.00	3106.00	4800	20240109	-40.10	1911	20241209	50.44	3330	-13.66	20250109	1971	45.87	20250102	4650	-38.17	20240122	1911	50.44	20241209	2.20	N	052460	500	73 억	99292	N	N	N	00	N
83	20250110	150511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-95	5	-3.20	3043338615	1045374	13.63	2970	3005	2840	3860	2080	2970	2911.09	0.68	22143	3466	3217	3081	2832	2696	3150	2765	73	890	500	2010	5	1	14607936	420	9.21	0.93	12	7.16	312.00	3106.00	4800	20240109	-40.10	1911	20241209	50.44	3330	-13.66	20250109	1971	45.87	20250102	4650	-38.17	20240122	1911	50.44	20241209	2.20	N	052460	500	73 억	99292	N	N	N	00	N
84	20250110	140511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-100	5	-3.37	2764449960	947853	12.36	2970	3005	2850	3860	2080	2970	2916.38	0.68	15534	3466	3217	3081	2832	2696	3150	2765	73	890	500	2010	5	1	14607936	419	9.20	0.92	12	6.49	312.00	3106.00	4800	20240109	-40.21	1911	20241209	50.18	3330	-13.81	20250109	1971	45.61	20250102	4650	-38.28	20240122	1911	50.18	20241209	2.20	N	052460	500	73 억	99292	N	N	N	00	N
85	20250110	130510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-75	5	-2.53	2567887195	879256	11.46	2970	3005	2850	3860	2080	2970	2920.37	0.68	29867	3466	3217	3081	2832	2696	3150	2765	73	890	500	2010	5	1	14607936	423	9.28	0.93	12	6.02	312.00	3106.00	4800	20240109	-39.69	1911	20241209	51.49	3330	-13.06	20250109	1971	46.88	20250102	4650	-37.74	20240122	1911	51.49	20241209	2.20	N	052460	500	73 억	99292	N	N	N	00	N
86	20250110	120511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-75	5	-2.53	2334406995	798539	10.41	2970	3005	2850	3860	2080	2970	2923.19	0.68	38767	3466	3217	3081	2832	2696	3150	2765	73	890	500	2010	5	1	14607936	423	9.28	0.93	12	5.47	312.00	3106.00	4800	20240109	-39.69	1911	20241209	51.49	3330	-13.06	20250109	1971	46.88	20250102	4650	-37.74	20240122	1911	51.49	20241209	2.20	N	052460	500	73 억	99292	N	N	N	00	N
87	20250110	110510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-65	5	-2.19	2234967415	764077	9.96	2970	3005	2850	3860	2080	2970	2924.89	0.68	40523	3466	3217	3081	2832	2696	3150	2765	73	890	500	2010	5	1	14607936	424	9.31	0.94	12	5.23	312.00	3106.00	4800	20240109	-39.48	1911	20241209	52.01	3330	-12.76	20250109	1971	47.39	20250102	4650	-37.53	20240122	1911	52.01	20241209	2.20	N	052460	500	73 억	99292	N	N	N	00	N
88	20250110	100508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-80	5	-2.69	1738686770	593838	7.74	2970	3005	2850	3860	2080	2970	2927.69	0.68	54760	3466	3217	3081	2832	2696	3150	2765	73	890	500	2010	5	1	14607936	422	9.26	0.93	12	4.07	312.00	3106.00	4800	20240109	-39.79	1911	20241209	51.23	3330	-13.21	20250109	1971	46.63	20250102	4650	-37.85	20240122	1911	51.23	20241209	2.20	N	052460	500	73 억	99292	N	N	N	00	N
89	20250110	090512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-60	5	-2.02	351468650	119467	1.56	2970	2975	2905	3860	2080	2970	2941.32	0.68	18986	3466	3217	3081	2832	2696	3150	2765	73	890	500	2010	5	1	14607936	425	9.33	0.94	12	0.82	312.00	3106.00	4800	20240109	-39.38	1911	20241209	52.28	3330	-12.61	20250109	1971	47.64	20250102	4650	-37.42	20240122	1911	52.28	20241209	2.20	N	052460	500	73 억	99292	N	N	N	00	N
90	20250109	160508	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-220	5	-6.90	23923708480	7588054	57.59	3190	3330	2945	4145	2235	3190	3152.83	0.75	-21632	3786	3487	2891	2592	1996	3637	2742	73	955	500	2160	5	1	14607936	434	9.52	0.96	12	51.94	312.00	3106.00	4800	20240109	-38.12	1911	20241209	55.42	3330	-10.81	20250109	1971	50.68	20250102	4800	-38.12	20240109	1911	55.42	20241209	2.04	N	052460	500	73 억	109766	N	N	N	01	N
91	20250109	150509	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	-185	5	-5.80	23322627495	7386560	56.06	3190	3330	2945	4145	2235	3190	3157.44	0.75	-18673	3786	3487	2891	2592	1996	3637	2742	73	955	500	2160	5	1	14607936	439	9.63	0.97	12	50.57	312.00	3106.00	4800	20240109	-37.40	1911	20241209	57.25	3330	-9.76	20250109	1971	52.46	20250102	4800	-37.40	20240109	1911	57.25	20241209	2.04	N	052460	500	73 억	109766	N	N	N	01	N
92	20250109	140510	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	-185	5	-5.80	22653265025	7163972	54.37	3190	3330	2945	4145	2235	3190	3162.11	0.75	-15706	3786	3487	2891	2592	1996	3637	2742	73	955	500	2160	5	1	14607936	439	9.63	0.97	12	49.04	312.00	3106.00	4800	20240109	-37.40	1911	20241209	57.25	3330	-9.76	20250109	1971	52.46	20250102	4800	-37.40	20240109	1911	57.25	20241209	2.04	N	052460	500	73 억	109766	N	N	N	01	N
93	20250109	130509	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	-185	5	-5.80	21803171310	6879819	52.21	3190	3330	2995	4145	2235	3190	3169.15	0.75	718	3786	3487	2891	2592	1996	3637	2742	73	955	500	2160	5	1	14607936	439	9.63	0.97	12	47.10	312.00	3106.00	4800	20240109	-37.40	1911	20241209	57.25	3330	-9.76	20250109	1971	52.46	20250102	4800	-37.40	20240109	1911	57.25	20241209	2.04	N	052460	500	73 억	109766	N	N	N	01	N
94	20250109	120508	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	-140	5	-4.39	20995443810	6613368	50.19	3190	3330	2995	4145	2235	3190	3174.70	0.75	24780	3786	3487	2891	2592	1996	3637	2742	73	955	500	2160	5	1	14607936	446	9.78	0.98	12	45.27	312.00	3106.00	4800	20240109	-36.46	1911	20241209	59.60	3330	-8.41	20250109	1971	54.74	20250102	4800	-36.46	20240109	1911	59.60	20241209	2.04	N	052460	500	73 억	109766	N	N	N	01	N
95	20250109	110509	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	-70	5	-2.19	19711635460	6193446	47.00	3190	3330	2995	4145	2235	3190	3182.66	0.75	44018	3786	3487	2891	2592	1996	3637	2742	73	955	500	2160	5	1	14607936	456	10.00	1.00	12	42.40	312.00	3106.00	4800	20240109	-35.00	1911	20241209	63.27	3330	-6.31	20250109	1971	58.30	20250102	4800	-35.00	20240109	1911	63.27	20241209	2.04	N	052460	500	73 억	109766	N	N	N	01	N
96	20250109	100508	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3165	-25	5	-0.78	16216645555	5093941	38.66	3190	3330	2995	4145	2235	3190	3183.52	0.75	62294	3786	3487	2891	2592	1996	3637	2742	73	955	500	2160	5	1	14607936	462	10.14	1.02	12	34.87	312.00	3106.00	4800	20240109	-34.06	1911	20241209	65.62	3330	-4.95	20250109	1971	60.58	20250102	4800	-34.06	20240109	1911	65.62	20241209	2.04	N	052460	500	73 억	109766	N	N	N	01	N
97	20250109	090512	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-95	5	-2.98	3658253355	1158388	8.79	3190	3260	3045	4145	2235	3190	3158.06	0.75	38621	3786	3487	2891	2592	1996	3637	2742	73	955	500	2160	5	1	14607936	452	9.92	1.00	12	7.93	312.00	3106.00	4800	20240109	-35.52	1911	20241209	61.96	3260	-5.06	20250109	1971	57.03	20250102	4800	-35.52	20240109	1911	61.96	20241209	2.04	N	052460	500	73 억	109766	N	N	N	01	N
98	20250108	160503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	735	1	29.94	37944789055	13170091	129.29	2365	3190	2295	3190	1720	2455	2881.07	0.84	-9081	3031	2742	2441	2152	1851	2887	2297	73	735	500	1660	5	1	14607936	466	10.22	1.03	12	90.16	312.00	3106.00	4800	20240109	-33.54	1911	20241209	66.93	3190	0.00	20250108	1971	61.85	20250102	4800	-33.54	20240109	1911	66.93	20241209	2.08	N	052460	500	73 억	122194	N	N	N	00	N
99	20250108	150507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	735	1	29.94	37879087815	13149495	129.09	2365	3190	2295	3190	1720	2455	2880.67	0.84	-12630	3031	2742	2441	2152	1851	2887	2297	73	735	500	1660	5	1	14607936	466	10.22	1.03	12	90.02	312.00	3106.00	4800	20240109	-33.54	1911	20241209	66.93	3190	0.00	20250108	1971	61.85	20250102	4800	-33.54	20240109	1911	66.93	20241209	2.08	N	052460	500	73 억	122194	N	N	N	00	N
100	20250108	140508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	295	2	12.02	22433224095	8076854	79.29	2365	3040	2295	3190	1720	2455	2777.49	0.84	15480	3031	2742	2441	2152	1851	2887	2297	73	735	500	1660	5	1	14607936	402	8.81	0.89	12	55.29	312.00	3106.00	4800	20240109	-42.71	1911	20241209	43.90	3040	-9.54	20250108	1971	39.52	20250102	4800	-42.71	20240109	1911	43.90	20241209	2.08	N	052460	500	73 억	122194	N	N	N	00	N
101	20250108	130509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	430	2	17.52	18706027030	6746690	66.23	2365	3040	2295	3190	1720	2455	2772.65	0.84	-21762	3031	2742	2441	2152	1851	2887	2297	73	735	500	1660	5	1	14607936	421	9.25	0.93	12	46.19	312.00	3106.00	4800	20240109	-39.90	1911	20241209	50.97	3040	-5.10	20250108	1971	46.37	20250102	4800	-39.90	20240109	1911	50.97	20241209	2.08	N	052460	500	73 억	122194	N	N	N	00	N
102	20250108	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	40	2	1.63	2636451635	1104476	10.84	2365	2525	2295	3190	1720	2455	2387.03	0.84	16558	3031	2742	2441	2152	1851	2887	2297	73	735	500	1660	5	1	14607936	364	8.00	0.80	12	7.56	312.00	3106.00	4800	20240109	-48.02	1911	20241209	30.56	2730	-8.61	20250107	1971	26.59	20250102	4800	-48.02	20240109	1911	30.56	20241209	2.08	N	052460	500	73 억	122194	N	N	N	00	N
103	20250108	110504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-65	5	-2.65	1501172025	642800	6.31	2365	2430	2295	3190	1720	2455	2335.26	0.84	60601	3031	2742	2441	2152	1851	2887	2297	73	735	500	1660	5	1	14607936	349	7.66	0.77	12	4.40	312.00	3106.00	4800	20240109	-50.21	1911	20241209	25.07	2730	-12.45	20250107	1971	21.26	20250102	4800	-50.21	20240109	1911	25.07	20241209	2.08	N	052460	500	73 억	122194	N	N	N	00	N
104	20250108	100506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-150	5	-6.11	1234508405	529209	5.20	2365	2430	2295	3190	1720	2455	2332.62	0.84	36283	3031	2742	2441	2152	1851	2887	2297	73	735	500	1660	5	1	14607936	337	7.39	0.74	12	3.62	312.00	3106.00	4800	20240109	-51.98	1911	20241209	20.62	2730	-15.57	20250107	1971	16.95	20250102	4800	-51.98	20240109	1911	20.62	20241209	2.08	N	052460	500	73 억	122194	N	N	N	00	N
105	20250108	090507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-100	5	-4.07	386708405	163418	1.60	2365	2430	2350	3190	1720	2455	2366.08	0.84	11449	3031	2742	2441	2152	1851	2887	2297	73	735	500	1660	5	1	14607936	344	7.55	0.76	12	1.12	312.00	3106.00	4800	20240109	-50.94	1911	20241209	23.23	2730	-13.74	20250107	1971	19.48	20250102	4800	-50.94	20240109	1911	23.23	20241209	2.08	N	052460	500	73 억	122194	N	N	N	00	N
106	20250107	160502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	330	2	15.53	25442149840	10101166	19418.22	2140	2730	2140	2760	1490	2125	2518.76	1.28	-63231	2181	2152	2111	2082	2041	2167	2097	73	635	500	1440	5	1	14607936	359	7.87	0.79	12	69.15	312.00	3106.00	4800	20240109	-48.85	1911	20241209	28.47	2730	-10.07	20250107	1971	24.56	20250102	4800	-48.85	20240109	1911	28.47	20241209	2.06	N	052460	500	73 억	186593	N	N	N	00	N
107	20250107	150504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	385	2	18.12	24774472615	9831349	18899.54	2140	2730	2140	2760	1490	2125	2519.95	1.28	-64973	2181	2152	2111	2082	2041	2167	2097	73	635	500	1440	5	1	14607936	367	8.04	0.81	12	67.30	312.00	3106.00	4800	20240109	-47.71	1911	20241209	31.34	2730	-8.06	20250107	1971	27.35	20250102	4800	-47.71	20240109	1911	31.34	20241209	2.06	N	052460	500	73 억	186593	N	N	N	00	N
108	20250107	140503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	245	2	11.53	19986513825	7919323	15223.90	2140	2730	2140	2760	1490	2125	2523.77	1.28	-61682	2181	2152	2111	2082	2041	2167	2097	73	635	500	1440	5	1	14607936	346	7.60	0.76	12	54.21	312.00	3106.00	4800	20240109	-50.63	1911	20241209	24.02	2730	-13.19	20250107	1971	20.24	20250102	4800	-50.63	20240109	1911	24.02	20241209	2.06	N	052460	500	73 억	186593	N	N	N	00	N
109	20250107	130503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	285	2	13.41	16377180450	6465424	12428.97	2140	2730	2140	2760	1490	2125	2533.04	1.28	-72086	2181	2152	2111	2082	2041	2167	2097	73	635	500	1440	5	1	14607936	352	7.72	0.78	12	44.26	312.00	3106.00	4800	20240109	-49.79	1911	20241209	26.11	2730	-11.72	20250107	1971	22.27	20250102	4800	-49.79	20240109	1911	26.11	20241209	2.06	N	052460	500	73 억	186593	N	N	N	00	N
110	20250107	120503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	325	2	15.29	14422495385	5652688	10866.58	2140	2730	2140	2760	1490	2125	2551.44	1.28	-71054	2181	2152	2111	2082	2041	2167	2097	73	635	500	1440	5	1	14607936	358	7.85	0.79	12	38.70	312.00	3106.00	4800	20240109	-48.96	1911	20241209	28.21	2730	-10.26	20250107	1971	24.30	20250102	4800	-48.96	20240109	1911	28.21	20241209	2.06	N	052460	500	73 억	186593	N	N	N	00	N
111	20250107	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	425	2	20.00	11492903655	4487169	8626.02	2140	2730	2140	2760	1490	2125	2561.28	1.28	-49774	2181	2152	2111	2082	2041	2167	2097	73	635	500	1440	5	1	14607936	373	8.17	0.82	12	30.72	312.00	3106.00	4800	20240109	-46.88	1911	20241209	33.44	2730	-6.59	20250107	1971	29.38	20250102	4800	-46.88	20240109	1911	33.44	20241209	2.06	N	052460	500	73 억	186593	N	N	N	00	N
112	20250107	100505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	75	2	3.53	204902600	92909	178.61	2140	2270	2140	2760	1490	2125	2205.41	1.28	1693	2181	2152	2111	2082	2041	2167	2097	73	635	500	1440	5	1	14607936	321	7.05	0.71	12	0.64	312.00	3106.00	4800	20240109	-54.17	1911	20241209	15.12	2270	-3.08	20250107	1971	11.62	20250102	4800	-54.17	20240109	1911	15.12	20241209	2.06	N	052460	500	73 억	186593	N	N	N	00	N
113	20250107	090503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	25	2	1.18	12095705	5629	10.82	2140	2155	2140	2760	1490	2125	2148.82	1.28	898	2181	2152	2111	2082	2041	2167	2097	73	635	500	1440	5	1	14607936	314	6.89	0.69	12	0.04	312.00	3106.00	4800	20240109	-55.21	1911	20241209	12.51	2155	-0.23	20250107	1971	9.08	20250102	4800	-55.21	20240109	1911	12.51	20241209	2.06	N	052460	500	73 억	186593	N	N	N	00	N
114	20250106	160457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	55	2	2.66	108432020	51344	145.47	2090	2140	2070	2690	1450	2070	2111.26	1.24	5493	2100	2085	2055	2040	2010	2092	2047	73	620	500	1400	5	1	14607936	310	6.81	0.68	12	0.35	312.00	3106.00	4800	20240109	-55.73	1911	20241209	11.20	2140	-0.70	20250106	1971	7.81	20250102	4800	-55.73	20240109	1911	11.20	20241209	2.05	N	052460	500	73 억	181007	N	N	N	00	N
115	20250106	150458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	55	2	2.66	98038735	46455	131.62	2090	2140	2070	2690	1450	2070	2110.49	1.24	5226	2100	2085	2055	2040	2010	2092	2047	73	620	500	1400	5	1	14607936	310	6.81	0.68	12	0.32	312.00	3106.00	4800	20240109	-55.73	1911	20241209	11.20	2140	-0.70	20250106	1971	7.81	20250102	4800	-55.73	20240109	1911	11.20	20241209	2.05	N	052460	500	73 억	181007	N	N	N	00	N
116	20250106	140457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	70	2	3.38	89744740	42569	120.61	2090	2140	2070	2690	1450	2070	2108.31	1.24	4407	2100	2085	2055	2040	2010	2092	2047	73	620	500	1400	5	1	14607936	313	6.86	0.69	12	0.29	312.00	3106.00	4800	20240109	-55.42	1911	20241209	11.98	2140	0.00	20250106	1971	8.57	20250102	4800	-55.42	20240109	1911	11.98	20241209	2.05	N	052460	500	73 억	181007	N	N	N	00	N
117	20250106	130456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	70	2	3.38	84449590	40087	113.58	2090	2140	2070	2690	1450	2070	2106.75	1.24	4360	2100	2085	2055	2040	2010	2092	2047	73	620	500	1400	5	1	14607936	313	6.86	0.69	12	0.27	312.00	3106.00	4800	20240109	-55.42	1911	20241209	11.98	2140	0.00	20250106	1971	8.57	20250102	4800	-55.42	20240109	1911	11.98	20241209	2.05	N	052460	500	73 억	181007	N	N	N	00	N
118	20250106	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2135	65	2	3.14	79447375	37744	106.94	2090	2135	2070	2690	1450	2070	2104.99	1.24	4391	2100	2085	2055	2040	2010	2092	2047	73	620	500	1400	5	1	14607936	312	6.84	0.69	12	0.26	312.00	3106.00	4800	20240109	-55.52	1911	20241209	11.72	2135	0.00	20250106	1971	8.32	20250102	4800	-55.52	20240109	1911	11.72	20241209	2.05	N	052460	500	73 억	181007	N	N	N	00	N
119	20250106	110455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	40	2	1.93	59624730	28373	80.39	2090	2130	2070	2690	1450	2070	2101.57	1.24	1929	2100	2085	2055	2040	2010	2092	2047	73	620	500	1400	5	1	14607936	308	6.76	0.68	12	0.19	312.00	3106.00	4800	20240109	-56.04	1911	20241209	10.41	2130	-0.94	20250106	1971	7.05	20250102	4800	-56.04	20240109	1911	10.41	20241209	2.05	N	052460	500	73 억	181007	N	N	N	00	N
120	20250106	100455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2115	45	2	2.17	51936755	24721	70.04	2090	2130	2070	2690	1450	2070	2101.04	1.24	1963	2100	2085	2055	2040	2010	2092	2047	73	620	500	1400	5	1	14607936	309	6.78	0.68	12	0.17	312.00	3106.00	4800	20240109	-55.94	1911	20241209	10.68	2130	-0.70	20250106	1971	7.31	20250102	4800	-55.94	20240109	1911	10.68	20241209	2.05	N	052460	500	73 억	181007	N	N	N	00	N
121	20250106	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	40	2	1.93	15468360	7360	20.85	2090	2115	2075	2690	1450	2070	2102.12	1.24	-1289	2100	2085	2055	2040	2010	2092	2047	73	620	500	1400	5	1	14607936	308	6.76	0.68	12	0.05	312.00	3106.00	4800	20240109	-56.04	1911	20241209	10.41	2115	-0.24	20250106	1971	7.05	20250102	4800	-56.04	20240109	1911	10.41	20241209	2.05	N	052460	500	73 억	181007	N	N	N	00	N
122	20250103	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	50	2	2.48	68634650	33462	77.98	2025	2070	2025	2625	1415	2020	2051.12	1.19	7585	2072	2045	2008	1981	1944	2059	1995	73	605	500	1370	5	1	14607936	302	6.63	0.67	12	0.23	312.00	3106.00	4800	20240109	-56.88	1911	20241209	8.32	2070	0.00	20250103	1971	5.02	20250102	4800	-56.88	20240109	1911	8.32	20241209	2.12	N	052460	500	73 억	173413	N	N	N	00	N
123	20250103	150453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2070	50	2	2.48	63904760	31171	72.64	2025	2070	2025	2625	1415	2020	2050.14	1.19	7264	2072	2045	2008	1981	1944	2059	1995	73	605	500	1370	5	1	14607936	302	6.63	0.67	12	0.21	312.00	3106.00	4800	20240109	-56.88	1911	20241209	8.32	2070	0.00	20250103	1971	5.02	20250102	4800	-56.88	20240109	1911	8.32	20241209	2.12	N	052460	500	73 억	173413	N	N	N	00	N
124	20250103	140454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	40	2	1.98	51753675	25264	58.87	2025	2070	2025	2625	1415	2020	2048.51	1.19	6646	2072	2045	2008	1981	1944	2059	1995	73	605	500	1370	5	1	14607936	301	6.60	0.66	12	0.17	312.00	3106.00	4800	20240109	-57.08	1911	20241209	7.80	2070	-0.48	20250103	1971	4.52	20250102	4800	-57.08	20240109	1911	7.80	20241209	2.12	N	052460	500	73 억	173413	N	N	N	00	N
125	20250103	130452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	35	2	1.73	33226085	16270	37.91	2025	2055	2025	2625	1415	2020	2042.17	1.19	5730	2072	2045	2008	1981	1944	2059	1995	73	605	500	1370	5	1	14607936	300	6.59	0.66	12	0.11	312.00	3106.00	4800	20240109	-57.19	1911	20241209	7.54	2055	0.00	20250103	1971	4.26	20250102	4800	-57.19	20240109	1911	7.54	20241209	2.12	N	052460	500	73 억	173413	N	N	N	00	N
126	20250103	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	30	2	1.49	29659335	14532	33.86	2025	2055	2025	2625	1415	2020	2040.97	1.19	5100	2072	2045	2008	1981	1944	2059	1995	73	605	500	1370	5	1	14607936	299	6.57	0.66	12	0.10	312.00	3106.00	4800	20240109	-57.29	1911	20241209	7.27	2055	-0.24	20250103	1971	4.01	20250102	4800	-57.29	20240109	1911	7.27	20241209	2.12	N	052460	500	73 억	173413	N	N	N	00	N
127	20250103	110453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	30	2	1.49	25041580	12273	28.60	2025	2055	2025	2625	1415	2020	2040.38	1.19	4592	2072	2045	2008	1981	1944	2059	1995	73	605	500	1370	5	1	14607936	299	6.57	0.66	12	0.08	312.00	3106.00	4800	20240109	-57.29	1911	20241209	7.27	2055	-0.24	20250103	1971	4.01	20250102	4800	-57.29	20240109	1911	7.27	20241209	2.12	N	052460	500	73 억	173413	N	N	N	00	N
128	20250103	100451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	35	2	1.73	18418275	9032	21.05	2025	2055	2025	2625	1415	2020	2039.22	1.19	4407	2072	2045	2008	1981	1944	2059	1995	73	605	500	1370	5	1	14607936	300	6.59	0.66	12	0.06	312.00	3106.00	4800	20240109	-57.19	1911	20241209	7.54	2055	0.00	20250103	1971	4.26	20250102	4800	-57.19	20240109	1911	7.54	20241209	2.12	N	052460	500	73 억	173413	N	N	N	00	N
129	20250103	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	10	2	0.50	290080	143	0.33	2025	2030	2025	2625	1415	2020	2028.53	1.19	95	2072	2045	2008	1981	1944	2059	1995	73	605	500	1370	5	1	14607936	297	6.51	0.65	12	0.00	312.00	3106.00	4800	20240109	-57.71	1911	20241209	6.23	2035	-0.25	20250102	1971	2.99	20250102	4800	-57.71	20240109	1911	6.23	20241209	2.12	N	052460	500	73 억	173413	N	N	N	00	N
130	20250102	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	29	2	1.46	86121301	42913	140.87	2000	2035	1971	2585	1394	1991	2006.86	1.11	11587	2027	2009	1982	1964	1937	2018	1973	73	594	500	1350	5	1	14607936	295	6.47	0.65	12	0.29	312.00	3106.00	4800	20240109	-57.92	1911	20241209	5.70	2035	-0.74	20250102	1971	2.49	20250102	4800	-57.92	20240109	1911	5.70	20241209	2.12	N	052460	500	73 억	161726	N	N	N	00	N
131	20250102	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	39	2	1.96	80581946	40177	131.89	2000	2030	1971	2585	1394	1991	2005.69	1.11	10994	2027	2009	1982	1964	1937	2018	1973	73	594	500	1350	5	1	14607936	297	6.51	0.65	12	0.28	312.00	3106.00	4800	20240109	-57.71	1911	20241209	6.23	2030	0.00	20250102	1971	2.99	20250102	4800	-57.71	20240109	1911	6.23	20241209	2.12	N	052460	500	73 억	161726	N	N	N	00	N
132	20250102	140447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	14	2	0.70	46440401	23260	76.35	2000	2010	1971	2585	1394	1991	1996.59	1.11	883	2027	2009	1982	1964	1937	2018	1973	73	594	500	1350	5	1	14607936	293	6.43	0.65	12	0.16	312.00	3106.00	4800	20240109	-58.23	1911	20241209	4.92	2010	-0.25	20250102	1971	1.73	20250102	4800	-58.23	20240109	1911	4.92	20241209	2.12	N	052460	500	73 억	161726	N	N	N	00	N
133	20250102	130448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	8	2	0.40	39398468	19739	64.80	2000	2010	1971	2585	1394	1991	1995.98	1.11	739	2027	2009	1982	1964	1937	2018	1973	73	594	500	1350	1	1	14607936	292	6.41	0.64	12	0.14	312.00	3106.00	4800	20240109	-58.35	1911	20241209	4.60	2010	-0.55	20250102	1971	1.42	20250102	4800	-58.35	20240109	1911	4.60	20241209	2.12	N	052460	500	73 억	161726	N	N	N	00	N
134	20250102	120448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	8	2	0.40	32830403	16453	54.01	2000	2010	1971	2585	1394	1991	1995.42	1.11	800	2027	2009	1982	1964	1937	2018	1973	73	594	500	1350	1	1	14607936	292	6.41	0.64	12	0.11	312.00	3106.00	4800	20240109	-58.35	1911	20241209	4.60	2010	-0.55	20250102	1971	1.42	20250102	4800	-58.35	20240109	1911	4.60	20241209	2.12	N	052460	500	73 억	161726	N	N	N	00	N
135	20250102	110440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1992	1	2	0.05	30109589	15090	49.54	2000	2010	1971	2585	1394	1991	1995.35	1.11	1200	2027	2009	1982	1964	1937	2018	1973	73	594	500	1350	1	1	14607936	291	6.38	0.64	12	0.10	312.00	3106.00	4800	20240109	-58.50	1911	20241209	4.24	2010	-0.90	20250102	1971	1.07	20250102	4800	-58.50	20240109	1911	4.24	20241209	2.12	N	052460	500	73 억	161726	N	N	N	00	N
136	20250102	100447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2000	9	2	0.45	5176872	2591	8.51	2000	2000	1990	2585	1394	1991	1998.14	1.11	-964	2027	2009	1982	1964	1937	2018	1973	73	594	500	1350	5	1	14607936	292	6.41	0.64	12	0.02	312.00	3106.00	4800	20240109	-58.33	1911	20241209	4.66	2000	0.00	20250102	1990	0.50	20250102	4800	-58.33	20240109	1911	4.66	20241209	2.12	N	052460	500	73 억	161726	N	N	N	00	N
137	20250102	090443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1991	0	3	0.00	0	0	0.00	0	0	0	2585	1394	1991	0.00	1.11	0	2027	2009	1982	1964	1937	2018	1973	73	594	500	1350	1	1	14607936	291	6.38	0.64	12	0.00	312.00	3106.00	4800	20240109	-58.52	1911	20241209	4.19	0	0.00	0	0	0.00	0	4800	-58.52	20240109	1911	4.19	20241209	2.12	N	052460	500	73 억	161726	N	N	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History