KissMeData/100030/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	-20	5	-0.13	17165520	1084	69.62	15720	15970	15720	20650	11150	15920	15835.29	0.56	59	16173	16046	15853	15726	15533	16110	15790	16	4730	500	11460	10	1	3283714	522	9.76	0.88	12	0.03	1629.00	17969.00	24400	20240119	-34.84	14240	20241115	11.66	17470	-8.99	20250106	15200	4.61	20250113	23650	-32.77	20240126	14240	11.66	20241115	2.37	N	100030	500	16 억	18312	N	N	N	N
3	20250124	150757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	-20	5	-0.13	13970670	883	56.71	15720	15970	15720	20650	11150	15920	15821.82	0.56	54	16173	16046	15853	15726	15533	16110	15790	16	4730	500	11460	10	1	3283714	522	9.76	0.88	12	0.03	1629.00	17969.00	24400	20240119	-34.84	14240	20241115	11.66	17470	-8.99	20250106	15200	4.61	20250113	23650	-32.77	20240126	14240	11.66	20241115	2.37	N	100030	500	16 억	18312	N	N	N	N
4	20250124	140756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	-20	5	-0.13	13922990	880	56.52	15720	15970	15720	20650	11150	15920	15821.58	0.56	54	16173	16046	15853	15726	15533	16110	15790	16	4730	500	11460	10	1	3283714	522	9.76	0.88	12	0.03	1629.00	17969.00	24400	20240119	-34.84	14240	20241115	11.66	17470	-8.99	20250106	15200	4.61	20250113	23650	-32.77	20240126	14240	11.66	20241115	2.37	N	100030	500	16 억	18312	N	N	N	N
5	20250124	130757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15800	-120	5	-0.75	13859520	876	56.26	15720	15970	15720	20650	11150	15920	15821.37	0.56	54	16173	16046	15853	15726	15533	16110	15790	16	4730	500	11460	10	1	3283714	519	9.70	0.88	12	0.03	1629.00	17969.00	24400	20240119	-35.25	14240	20241115	10.96	17470	-9.56	20250106	15200	3.95	20250113	23650	-33.19	20240126	14240	10.96	20241115	2.37	N	100030	500	16 억	18312	N	N	N	N
6	20250124	120755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	-20	5	-0.13	9153490	579	37.19	15720	15970	15720	20650	11150	15920	15809.14	0.56	21	16173	16046	15853	15726	15533	16110	15790	16	4730	500	11460	10	1	3283714	522	9.76	0.88	12	0.02	1629.00	17969.00	24400	20240119	-34.84	14240	20241115	11.66	17470	-8.99	20250106	15200	4.61	20250113	23650	-32.77	20240126	14240	11.66	20241115	2.37	N	100030	500	16 억	18312	N	N	N	N
7	20250124	110756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15910	-10	5	-0.06	4521320	285	18.30	15720	15970	15720	20650	11150	15920	15864.28	0.56	-44	16173	16046	15853	15726	15533	16110	15790	16	4730	500	11460	10	1	3283714	522	9.77	0.89	12	0.01	1629.00	17969.00	24400	20240119	-34.80	14240	20241115	11.73	17470	-8.93	20250106	15200	4.67	20250113	23650	-32.73	20240126	14240	11.73	20241115	2.37	N	100030	500	16 억	18312	N	N	N	N
8	20250124	100754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15920	0	3	0.00	3081760	194	12.46	15720	15970	15720	20650	11150	15920	15885.36	0.56	-44	16173	16046	15853	15726	15533	16110	15790	16	4730	500	11460	10	1	3283714	523	9.77	0.89	12	0.01	1629.00	17969.00	24400	20240119	-34.75	14240	20241115	11.80	17470	-8.87	20250106	15200	4.74	20250113	23650	-32.68	20240126	14240	11.80	20241115	2.37	N	100030	500	16 억	18312	N	N	N	N
9	20250124	090758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15970	50	2	0.31	111540	7	0.45	15720	15970	15720	20650	11150	15920	15934.29	0.56	0	16173	16046	15853	15726	15533	16110	15790	16	4730	500	11460	10	1	3283714	524	9.80	0.89	12	0.00	1629.00	17969.00	24400	20240119	-34.55	14240	20241115	12.15	17470	-8.59	20250106	15200	5.07	20250113	23650	-32.47	20240126	14240	12.15	20241115	2.37	N	100030	500	16 억	18312	N	N	N	N
10	20250123	160753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15920	60	2	0.38	24741350	1556	82.37	15860	15980	15660	20600	11110	15860	15900.61	0.56	-63	16293	16076	15783	15566	15273	15930	15420	16	4740	500	11410	10	1	3283714	523	9.77	0.89	12	0.05	1629.00	17969.00	24400	20240119	-34.75	14240	20241115	11.80	17470	-8.87	20250106	15200	4.74	20250113	23650	-32.68	20240126	14240	11.80	20241115	2.38	N	100030	500	16 억	18375	N	N	N	N
11	20250123	150752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	40	2	0.25	21955350	1381	73.11	15860	15980	15660	20600	11110	15860	15898.15	0.56	57	16293	16076	15783	15566	15273	15930	15420	16	4740	500	11410	10	1	3283714	522	9.76	0.88	12	0.04	1629.00	17969.00	24400	20240119	-34.84	14240	20241115	11.66	17470	-8.99	20250106	15200	4.61	20250113	23650	-32.77	20240126	14240	11.66	20241115	2.38	N	100030	500	16 억	18375	N	N	N	N
12	20250123	140753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15950	90	2	0.57	16792250	1053	55.74	15860	15980	15860	20600	11110	15860	15947.06	0.56	-60	16293	16076	15783	15566	15273	15930	15420	16	4740	500	11410	10	1	3283714	524	9.79	0.89	12	0.03	1629.00	17969.00	24400	20240119	-34.63	14240	20241115	12.01	17470	-8.70	20250106	15200	4.93	20250113	23650	-32.56	20240126	14240	12.01	20241115	2.38	N	100030	500	16 억	18375	N	N	N	N
13	20250123	130751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15950	90	2	0.57	16792250	1053	55.74	15860	15980	15860	20600	11110	15860	15947.06	0.56	-60	16293	16076	15783	15566	15273	15930	15420	16	4740	500	11410	10	1	3283714	524	9.79	0.89	12	0.03	1629.00	17969.00	24400	20240119	-34.63	14240	20241115	12.01	17470	-8.70	20250106	15200	4.93	20250113	23650	-32.56	20240126	14240	12.01	20241115	2.38	N	100030	500	16 억	18375	N	N	N	N
14	20250123	120753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15950	90	2	0.57	16792250	1053	55.74	15860	15980	15860	20600	11110	15860	15947.06	0.56	-60	16293	16076	15783	15566	15273	15930	15420	16	4740	500	11410	10	1	3283714	524	9.79	0.89	12	0.03	1629.00	17969.00	24400	20240119	-34.63	14240	20241115	12.01	17470	-8.70	20250106	15200	4.93	20250113	23650	-32.56	20240126	14240	12.01	20241115	2.38	N	100030	500	16 억	18375	N	N	N	N
15	20250123	110744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15950	90	2	0.57	6217410	390	20.65	15860	15980	15860	20600	11110	15860	15942.08	0.56	-16	16293	16076	15783	15566	15273	15930	15420	16	4740	500	11410	10	1	3283714	524	9.79	0.89	12	0.01	1629.00	17969.00	24400	20240119	-34.63	14240	20241115	12.01	17470	-8.70	20250106	15200	4.93	20250113	23650	-32.56	20240126	14240	12.01	20241115	2.38	N	100030	500	16 억	18375	N	N	N	N
16	20250123	100752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15950	90	2	0.57	6153630	386	20.43	15860	15980	15860	20600	11110	15860	15942.05	0.56	-16	16293	16076	15783	15566	15273	15930	15420	16	4740	500	11410	10	1	3283714	524	9.79	0.89	12	0.01	1629.00	17969.00	24400	20240119	-34.63	14240	20241115	12.01	17470	-8.70	20250106	15200	4.93	20250113	23650	-32.56	20240126	14240	12.01	20241115	2.38	N	100030	500	16 억	18375	N	N	N	N
17	20250123	090752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15860	0	3	0.00	365460	23	1.22	15860	15980	15860	20600	11110	15860	15889.57	0.56	0	16293	16076	15783	15566	15273	15930	15420	16	4740	500	11410	10	1	3283714	521	9.74	0.88	12	0.00	1629.00	17969.00	24400	20240119	-35.00	14240	20241115	11.38	17470	-9.22	20250106	15200	4.34	20250113	23650	-32.94	20240126	14240	11.38	20241115	2.38	N	100030	500	16 억	18375	N	N	N	N
18	20250122	160746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15860	0	3	0.00	29730920	1889	77.20	15900	16000	15490	20600	11110	15860	15738.91	0.56	3	16146	16002	15786	15642	15426	16075	15715	16	4740	500	11410	10	1	3283714	521	9.74	0.88	12	0.06	1629.00	17969.00	24400	20240119	-35.00	14240	20241115	11.38	17470	-9.22	20250106	15200	4.34	20250113	23650	-32.94	20240126	14240	11.38	20241115	2.39	N	100030	500	16 억	18372	N	N	N	N
19	20250122	150747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15870	10	2	0.06	26622360	1693	69.19	15900	16000	15490	20600	11110	15860	15724.96	0.56	3	16146	16002	15786	15642	15426	16075	15715	16	4740	500	11410	10	1	3283714	521	9.74	0.88	12	0.05	1629.00	17969.00	24400	20240119	-34.96	14240	20241115	11.45	17470	-9.16	20250106	15200	4.41	20250113	23650	-32.90	20240126	14240	11.45	20241115	2.39	N	100030	500	16 억	18372	N	N	N	N
20	20250122	140746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15790	-70	5	-0.44	24616180	1566	64.00	15900	16000	15490	20600	11110	15860	15719.14	0.56	78	16146	16002	15786	15642	15426	16075	15715	16	4740	500	11410	10	1	3283714	518	9.69	0.88	12	0.05	1629.00	17969.00	24400	20240119	-35.29	14240	20241115	10.88	17470	-9.62	20250106	15200	3.88	20250113	23650	-33.23	20240126	14240	10.88	20241115	2.39	N	100030	500	16 억	18372	N	N	N	N
21	20250122	130747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15810	-50	5	-0.32	23941990	1523	62.24	15900	16000	15490	20600	11110	15860	15720.28	0.56	53	16146	16002	15786	15642	15426	16075	15715	16	4740	500	11410	10	1	3283714	519	9.71	0.88	12	0.05	1629.00	17969.00	24400	20240119	-35.20	14240	20241115	11.03	17470	-9.50	20250106	15200	4.01	20250113	23650	-33.15	20240126	14240	11.03	20241115	2.39	N	100030	500	16 억	18372	N	N	N	N
22	20250122	120745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15740	-120	5	-0.76	21850950	1390	56.80	15900	16000	15490	20600	11110	15860	15720.11	0.56	73	16146	16002	15786	15642	15426	16075	15715	16	4740	500	11410	10	1	3283714	517	9.66	0.88	12	0.04	1629.00	17969.00	24400	20240119	-35.49	14240	20241115	10.53	17470	-9.90	20250106	15200	3.55	20250113	23650	-33.45	20240126	14240	10.53	20241115	2.39	N	100030	500	16 억	18372	N	N	N	N
23	20250122	110747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15600	-260	5	-1.64	15802590	1002	40.95	15900	16000	15600	20600	11110	15860	15771.05	0.56	7	16146	16002	15786	15642	15426	16075	15715	16	4740	500	11410	10	1	3283714	512	9.58	0.87	12	0.03	1629.00	17969.00	24400	20240119	-36.07	14240	20241115	9.55	17470	-10.70	20250106	15200	2.63	20250113	23650	-34.04	20240126	14240	9.55	20241115	2.39	N	100030	500	16 억	18372	N	N	N	N
24	20250122	100747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15960	100	2	0.63	3200730	201	8.21	15900	16000	15820	20600	11110	15860	15924.03	0.56	8	16146	16002	15786	15642	15426	16075	15715	16	4740	500	11410	10	1	3283714	524	9.80	0.89	12	0.01	1629.00	17969.00	24400	20240119	-34.59	14240	20241115	12.08	17470	-8.64	20250106	15200	5.00	20250113	23650	-32.52	20240126	14240	12.08	20241115	2.39	N	100030	500	16 억	18372	N	N	N	N
25	20250122	090748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16000	140	2	0.88	1195610	75	3.06	15900	16000	15900	20600	11110	15860	15941.47	0.56	-1	16146	16002	15786	15642	15426	16075	15715	16	4740	500	11410	10	1	3283714	525	9.82	0.89	12	0.00	1629.00	17969.00	24400	20240119	-34.43	14240	20241115	12.36	17470	-8.41	20250106	15200	5.26	20250113	23650	-32.35	20240126	14240	12.36	20241115	2.39	N	100030	500	16 억	18372	N	N	N	N
26	20250121	160742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15860	-20	5	-0.13	38361240	2447	171.48	15730	15930	15570	20600	11120	15880	15676.85	0.56	-84	16280	16080	15800	15600	15320	16180	15700	16	4720	500	11430	10	1	3283714	521	9.74	0.88	12	0.07	1629.00	17969.00	24400	20240119	-35.00	14240	20241115	11.38	17470	-9.22	20250106	15200	4.34	20250113	23650	-32.94	20240126	14240	11.38	20241115	2.40	N	100030	500	16 억	18456	N	N	N	N
27	20250121	150744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15780	-100	5	-0.63	33421200	2135	149.61	15730	15930	15570	20600	11120	15880	15653.96	0.56	-62	16280	16080	15800	15600	15320	16180	15700	16	4720	500	11430	10	1	3283714	518	9.69	0.88	12	0.07	1629.00	17969.00	24400	20240119	-35.33	14240	20241115	10.81	17470	-9.67	20250106	15200	3.82	20250113	23650	-33.28	20240126	14240	10.81	20241115	2.40	N	100030	500	16 억	18456	N	N	N	N
28	20250121	140744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15650	-230	5	-1.45	12184360	778	54.52	15730	15930	15570	20600	11120	15880	15661.13	0.56	-10	16280	16080	15800	15600	15320	16180	15700	16	4720	500	11430	10	1	3283714	514	9.61	0.87	12	0.02	1629.00	17969.00	24400	20240119	-35.86	14240	20241115	9.90	17470	-10.42	20250106	15200	2.96	20250113	23650	-33.83	20240126	14240	9.90	20241115	2.40	N	100030	500	16 억	18456	N	N	N	N
29	20250121	130743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15740	-140	5	-0.88	11541380	737	51.65	15730	15930	15570	20600	11120	15880	15659.95	0.56	-7	16280	16080	15800	15600	15320	16180	15700	16	4720	500	11430	10	1	3283714	517	9.66	0.88	12	0.02	1629.00	17969.00	24400	20240119	-35.49	14240	20241115	10.53	17470	-9.90	20250106	15200	3.55	20250113	23650	-33.45	20240126	14240	10.53	20241115	2.40	N	100030	500	16 억	18456	N	N	N	N
30	20250121	120734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15770	-110	5	-0.69	9722080	621	43.52	15730	15930	15570	20600	11120	15880	15655.52	0.56	22	16280	16080	15800	15600	15320	16180	15700	16	4720	500	11430	10	1	3283714	518	9.68	0.88	12	0.02	1629.00	17969.00	24400	20240119	-35.37	14240	20241115	10.74	17470	-9.73	20250106	15200	3.75	20250113	23650	-33.32	20240126	14240	10.74	20241115	2.40	N	100030	500	16 억	18456	N	N	N	N
31	20250121	110705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15800	-80	5	-0.50	5551800	354	24.81	15730	15930	15570	20600	11120	15880	15683.05	0.56	22	16280	16080	15800	15600	15320	16180	15700	16	4720	500	11430	10	1	3283714	519	9.70	0.88	12	0.01	1629.00	17969.00	24400	20240119	-35.25	14240	20241115	10.96	17470	-9.56	20250106	15200	3.95	20250113	23650	-33.19	20240126	14240	10.96	20241115	2.40	N	100030	500	16 억	18456	N	N	N	N
32	20250121	100701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15910	30	2	0.19	1725070	110	7.71	15730	15930	15570	20600	11120	15880	15682.45	0.56	16	16280	16080	15800	15600	15320	16180	15700	16	4720	500	11430	10	1	3283714	522	9.77	0.89	12	0.00	1629.00	17969.00	24400	20240119	-34.80	14240	20241115	11.73	17470	-8.93	20250106	15200	4.67	20250113	23650	-32.73	20240126	14240	11.73	20241115	2.40	N	100030	500	16 억	18456	N	N	N	N
33	20250121	090744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15930	50	2	0.31	519610	33	2.31	15730	15930	15730	20600	11120	15880	15745.76	0.56	16	16280	16080	15800	15600	15320	16180	15700	16	4720	500	11430	10	1	3283714	523	9.78	0.89	12	0.00	1629.00	17969.00	24400	20240119	-34.71	14240	20241115	11.87	17470	-8.82	20250106	15200	4.80	20250113	23650	-32.64	20240126	14240	11.87	20241115	2.40	N	100030	500	16 억	18456	N	N	N	N
34	20250120	160739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15880	-20	5	-0.13	22537420	1427	103.18	15720	16000	15520	20650	11130	15900	15793.57	0.56	-65	16000	15950	15870	15820	15740	15975	15845	16	4750	500	11440	10	1	3283714	521	9.75	0.88	12	0.04	1629.00	17969.00	24400	20240119	-34.92	14240	20241115	11.52	17470	-9.10	20250106	15200	4.47	20250113	23650	-32.85	20240126	14240	11.52	20241115	2.41	N	100030	500	16 억	18521	N	N	N	N
35	20250120	150743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15840	-60	5	-0.38	20950160	1327	95.95	15720	16000	15520	20650	11130	15900	15787.61	0.56	-60	16000	15950	15870	15820	15740	15975	15845	16	4750	500	11440	10	1	3283714	520	9.72	0.88	12	0.04	1629.00	17969.00	24400	20240119	-35.08	14240	20241115	11.24	17470	-9.33	20250106	15200	4.21	20250113	23650	-33.02	20240126	14240	11.24	20241115	2.41	N	100030	500	16 억	18521	N	N	N	N
36	20250120	140741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15710	-190	5	-1.19	18901770	1197	86.55	15720	16000	15520	20650	11130	15900	15790.95	0.56	-15	16000	15950	15870	15820	15740	15975	15845	16	4750	500	11440	10	1	3283714	516	9.64	0.87	12	0.04	1629.00	17969.00	24400	20240119	-35.61	14240	20241115	10.32	17470	-10.07	20250106	15200	3.36	20250113	23650	-33.57	20240126	14240	10.32	20241115	2.41	N	100030	500	16 억	18521	N	N	N	N
37	20250120	130740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15630	-270	5	-1.70	18619070	1179	85.25	15720	16000	15520	20650	11130	15900	15792.26	0.56	-15	16000	15950	15870	15820	15740	15975	15845	16	4750	500	11440	10	1	3283714	513	9.59	0.87	12	0.04	1629.00	17969.00	24400	20240119	-35.94	14240	20241115	9.76	17470	-10.53	20250106	15200	2.83	20250113	23650	-33.91	20240126	14240	9.76	20241115	2.41	N	100030	500	16 억	18521	N	N	N	N
38	20250120	120742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15770	-130	5	-0.82	15291050	967	69.92	15720	16000	15520	20650	11130	15900	15812.87	0.56	87	16000	15950	15870	15820	15740	15975	15845	16	4750	500	11440	10	1	3283714	518	9.68	0.88	12	0.03	1629.00	17969.00	24400	20240119	-35.37	14240	20241115	10.74	17470	-9.73	20250106	15200	3.75	20250113	23650	-33.32	20240126	14240	10.74	20241115	2.41	N	100030	500	16 억	18521	N	N	N	N
39	20250120	110743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15880	-20	5	-0.13	13304750	840	60.74	15720	16000	15520	20650	11130	15900	15838.99	0.56	58	16000	15950	15870	15820	15740	15975	15845	16	4750	500	11440	10	1	3283714	521	9.75	0.88	12	0.03	1629.00	17969.00	24400	20240119	-34.92	14240	20241115	11.52	17470	-9.10	20250106	15200	4.47	20250113	23650	-32.85	20240126	14240	11.52	20241115	2.41	N	100030	500	16 억	18521	N	N	N	N
40	20250120	100742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15970	70	2	0.44	9812460	618	44.69	15720	16000	15520	20650	11130	15900	15877.77	0.56	59	16000	15950	15870	15820	15740	15975	15845	16	4750	500	11440	10	1	3283714	524	9.80	0.89	12	0.02	1629.00	17969.00	24400	20240119	-34.55	14240	20241115	12.15	17470	-8.59	20250106	15200	5.07	20250113	23650	-32.47	20240126	14240	12.15	20241115	2.41	N	100030	500	16 억	18521	N	N	N	N
41	20250120	090743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15580	-320	5	-2.01	2398860	153	11.06	15720	15720	15520	20650	11130	15900	15678.82	0.56	110	16000	15950	15870	15820	15740	15975	15845	16	4750	500	11440	10	1	3283714	512	9.56	0.87	12	0.00	1629.00	17969.00	24400	20240119	-36.15	14240	20241115	9.41	17470	-10.82	20250106	15200	2.50	20250113	23650	-34.12	20240126	14240	9.41	20241115	2.41	N	100030	500	16 억	18521	N	N	N	N
42	20250117	160740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	90	2	0.57	21979910	1383	55.97	15890	15920	15790	20550	11070	15810	15892.92	0.57	-303	16323	16066	15893	15636	15463	15980	15550	16	4740	500	11380	10	1	3283714	522	9.76	0.88	12	0.04	1629.00	17969.00	24400	20240119	-34.84	14240	20241115	11.66	17470	-8.99	20250106	15200	4.61	20250113	24400	-34.84	20240119	14240	11.66	20241115	2.42	N	100030	500	16 억	18830	N	N	N	N
43	20250117	150742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	90	2	0.57	21948110	1381	55.89	15890	15920	15790	20550	11070	15810	15892.91	0.57	-301	16323	16066	15893	15636	15463	15980	15550	16	4740	500	11380	10	1	3283714	522	9.76	0.88	12	0.04	1629.00	17969.00	24400	20240119	-34.84	14240	20241115	11.66	17470	-8.99	20250106	15200	4.61	20250113	24400	-34.84	20240119	14240	11.66	20241115	2.42	N	100030	500	16 억	18830	N	N	N	N
44	20250117	140742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	90	2	0.57	18164410	1143	46.26	15890	15920	15790	20550	11070	15810	15891.87	0.57	-267	16323	16066	15893	15636	15463	15980	15550	16	4740	500	11380	10	1	3283714	522	9.76	0.88	12	0.03	1629.00	17969.00	24400	20240119	-34.84	14240	20241115	11.66	17470	-8.99	20250106	15200	4.61	20250113	24400	-34.84	20240119	14240	11.66	20241115	2.42	N	100030	500	16 억	18830	N	N	N	N
45	20250117	130740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	90	2	0.57	13123940	826	33.43	15890	15920	15790	20550	11070	15810	15888.55	0.57	-173	16323	16066	15893	15636	15463	15980	15550	16	4740	500	11380	10	1	3283714	522	9.76	0.88	12	0.03	1629.00	17969.00	24400	20240119	-34.84	14240	20241115	11.66	17470	-8.99	20250106	15200	4.61	20250113	24400	-34.84	20240119	14240	11.66	20241115	2.42	N	100030	500	16 억	18830	N	N	N	N
46	20250117	120742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15920	110	2	0.70	8401430	529	21.41	15890	15920	15790	20550	11070	15810	15881.72	0.57	-106	16323	16066	15893	15636	15463	15980	15550	16	4740	500	11380	10	1	3283714	523	9.77	0.89	12	0.02	1629.00	17969.00	24400	20240119	-34.75	14240	20241115	11.80	17470	-8.87	20250106	15200	4.74	20250113	24400	-34.75	20240119	14240	11.80	20241115	2.42	N	100030	500	16 억	18830	N	N	N	N
47	20250117	110741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15800	-10	5	-0.06	1344460	85	3.44	15890	15890	15800	20550	11070	15810	15817.18	0.57	-20	16323	16066	15893	15636	15463	15980	15550	16	4740	500	11380	10	1	3283714	519	9.70	0.88	12	0.00	1629.00	17969.00	24400	20240119	-35.25	14240	20241115	10.96	17470	-9.56	20250106	15200	3.95	20250113	24400	-35.25	20240119	14240	10.96	20241115	2.42	N	100030	500	16 억	18830	N	N	N	N
48	20250117	100743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15870	60	2	0.38	1217800	77	3.12	15890	15890	15800	20550	11070	15810	15815.58	0.57	-18	16323	16066	15893	15636	15463	15980	15550	16	4740	500	11380	10	1	3283714	521	9.74	0.88	12	0.00	1629.00	17969.00	24400	20240119	-34.96	14240	20241115	11.45	17470	-9.16	20250106	15200	4.41	20250113	24400	-34.96	20240119	14240	11.45	20241115	2.42	N	100030	500	16 억	18830	N	N	N	N
49	20250117	090742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15880	70	2	0.44	95170	6	0.24	15890	15890	15810	20550	11070	15810	15861.67	0.57	-3	16323	16066	15893	15636	15463	15980	15550	16	4740	500	11380	10	1	3283714	521	9.75	0.88	12	0.00	1629.00	17969.00	24400	20240119	-34.92	14240	20241115	11.52	17470	-9.10	20250106	15200	4.47	20250113	24400	-34.92	20240119	14240	11.52	20241115	2.42	N	100030	500	16 억	18830	N	N	N	N
50	20250116	160735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15810	90	2	0.57	39133820	2471	91.48	16150	16150	15720	20400	11010	15720	15837.24	0.58	-156	16173	15946	15673	15446	15173	16060	15560	16	4680	500	11310	10	1	3283714	519	9.71	0.88	12	0.08	1629.00	17969.00	24400	20240119	-35.20	14240	20241115	11.03	17470	-9.50	20250106	15200	4.01	20250113	24400	-35.20	20240119	14240	11.03	20241115	2.42	N	100030	500	16 억	18991	N	N	N	N
51	20250116	150701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15760	40	2	0.25	35145780	2218	82.12	16150	16150	15720	20400	11010	15720	15845.71	0.58	-100	16173	15946	15673	15446	15173	16060	15560	16	4680	500	11310	10	1	3283714	518	9.67	0.88	12	0.07	1629.00	17969.00	24400	20240119	-35.41	14240	20241115	10.67	17470	-9.79	20250106	15200	3.68	20250113	24400	-35.41	20240119	14240	10.67	20241115	2.42	N	100030	500	16 억	18991	N	N	N	N
52	20250116	140740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15900	180	2	1.15	33552900	2117	78.38	16150	16150	15720	20400	11010	15720	15849.27	0.58	-115	16173	15946	15673	15446	15173	16060	15560	16	4680	500	11310	10	1	3283714	522	9.76	0.88	12	0.06	1629.00	17969.00	24400	20240119	-34.84	14240	20241115	11.66	17470	-8.99	20250106	15200	4.61	20250113	24400	-34.84	20240119	14240	11.66	20241115	2.42	N	100030	500	16 억	18991	N	N	N	N
53	20250116	130739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15870	150	2	0.95	29135310	1838	68.05	16150	16150	15720	20400	11010	15720	15851.64	0.58	-36	16173	15946	15673	15446	15173	16060	15560	16	4680	500	11310	10	1	3283714	521	9.74	0.88	12	0.06	1629.00	17969.00	24400	20240119	-34.96	14240	20241115	11.45	17470	-9.16	20250106	15200	4.41	20250113	24400	-34.96	20240119	14240	11.45	20241115	2.42	N	100030	500	16 억	18991	N	N	N	N
54	20250116	120739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15740	20	2	0.13	14576260	920	34.06	16150	16150	15720	20400	11010	15720	15843.76	0.58	-69	16173	15946	15673	15446	15173	16060	15560	16	4680	500	11310	10	1	3283714	517	9.66	0.88	12	0.03	1629.00	17969.00	24400	20240119	-35.49	14240	20241115	10.53	17470	-9.90	20250106	15200	3.55	20250113	24400	-35.49	20240119	14240	10.53	20241115	2.42	N	100030	500	16 억	18991	N	N	N	N
55	20250116	110740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15850	130	2	0.83	7514250	472	17.48	16150	16150	15760	20400	11010	15720	15920.02	0.58	-80	16173	15946	15673	15446	15173	16060	15560	16	4680	500	11310	10	1	3283714	520	9.73	0.88	12	0.01	1629.00	17969.00	24400	20240119	-35.04	14240	20241115	11.31	17470	-9.27	20250106	15200	4.28	20250113	24400	-35.04	20240119	14240	11.31	20241115	2.42	N	100030	500	16 억	18991	N	N	N	N
56	20250116	100740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15910	190	2	1.21	6325490	397	14.70	16150	16150	15760	20400	11010	15720	15933.22	0.58	-60	16173	15946	15673	15446	15173	16060	15560	16	4680	500	11310	10	1	3283714	522	9.77	0.89	12	0.01	1629.00	17969.00	24400	20240119	-34.80	14240	20241115	11.73	17470	-8.93	20250106	15200	4.67	20250113	24400	-34.80	20240119	14240	11.73	20241115	2.42	N	100030	500	16 억	18991	N	N	N	N
57	20250116	090741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15990	270	2	1.72	1896800	118	4.37	16150	16150	15990	20400	11010	15720	16074.58	0.58	-13	16173	15946	15673	15446	15173	16060	15560	16	4680	500	11310	10	1	3283714	525	9.82	0.89	12	0.00	1629.00	17969.00	24400	20240119	-34.47	14240	20241115	12.29	17470	-8.47	20250106	15200	5.20	20250113	24400	-34.47	20240119	14240	12.29	20241115	2.42	N	100030	500	16 억	18991	N	N	N	N
58	20250115	160737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15720	320	2	2.08	41457480	2639	149.77	15400	15900	15400	20000	10780	15400	15709.54	0.58	108	15740	15570	15410	15240	15080	15655	15325	16	4600	500	11080	10	1	3283714	516	9.65	0.87	12	0.08	1629.00	17969.00	24400	20240119	-35.57	14240	20241115	10.39	17470	-10.02	20250106	15200	3.42	20250113	24400	-35.57	20240119	14240	10.39	20241115	2.49	N	100030	500	16 억	18890	N	N	N	N
59	20250115	150738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15840	440	2	2.86	30007530	1912	108.51	15400	15900	15400	20000	10780	15400	15694.31	0.58	128	15740	15570	15410	15240	15080	15655	15325	16	4600	500	11080	10	1	3283714	520	9.72	0.88	12	0.06	1629.00	17969.00	24400	20240119	-35.08	14240	20241115	11.24	17470	-9.33	20250106	15200	4.21	20250113	24400	-35.08	20240119	14240	11.24	20241115	2.49	N	100030	500	16 억	18890	N	N	N	N
60	20250115	140732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15820	420	2	2.73	26892820	1715	97.33	15400	15900	15400	20000	10780	15400	15680.94	0.58	111	15740	15570	15410	15240	15080	15655	15325	16	4600	500	11080	10	1	3283714	519	9.71	0.88	12	0.05	1629.00	17969.00	24400	20240119	-35.16	14240	20241115	11.10	17470	-9.44	20250106	15200	4.08	20250113	24400	-35.16	20240119	14240	11.10	20241115	2.49	N	100030	500	16 억	18890	N	N	N	N
61	20250115	130738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15760	360	2	2.34	25576010	1632	92.62	15400	15900	15400	20000	10780	15400	15671.57	0.58	112	15740	15570	15410	15240	15080	15655	15325	16	4600	500	11080	10	1	3283714	518	9.67	0.88	12	0.05	1629.00	17969.00	24400	20240119	-35.41	14240	20241115	10.67	17470	-9.79	20250106	15200	3.68	20250113	24400	-35.41	20240119	14240	10.67	20241115	2.49	N	100030	500	16 억	18890	N	N	N	N
62	20250115	120724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15890	490	2	3.18	24199380	1545	87.68	15400	15900	15400	20000	10780	15400	15663.03	0.58	116	15740	15570	15410	15240	15080	15655	15325	16	4600	500	11080	10	1	3283714	522	9.75	0.88	12	0.05	1629.00	17969.00	24400	20240119	-34.88	14240	20241115	11.59	17470	-9.04	20250106	15200	4.54	20250113	24400	-34.88	20240119	14240	11.59	20241115	2.49	N	100030	500	16 억	18890	N	N	N	N
63	20250115	110738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15860	460	2	2.99	19509720	1248	70.83	15400	15900	15400	20000	10780	15400	15632.79	0.58	109	15740	15570	15410	15240	15080	15655	15325	16	4600	500	11080	10	1	3283714	521	9.74	0.88	12	0.04	1629.00	17969.00	24400	20240119	-35.00	14240	20241115	11.38	17470	-9.22	20250106	15200	4.34	20250113	24400	-35.00	20240119	14240	11.38	20241115	2.49	N	100030	500	16 억	18890	N	N	N	N
64	20250115	100738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15700	300	2	1.95	13709090	880	49.94	15400	15700	15400	20000	10780	15400	15578.51	0.58	24	15740	15570	15410	15240	15080	15655	15325	16	4600	500	11080	10	1	3283714	516	9.64	0.87	12	0.03	1629.00	17969.00	24400	20240119	-35.66	14240	20241115	10.25	17470	-10.13	20250106	15200	3.29	20250113	24400	-35.66	20240119	14240	10.25	20241115	2.49	N	100030	500	16 억	18890	N	N	N	N
65	20250115	090741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15560	160	2	1.04	357360	23	1.31	15400	15570	15400	20000	10780	15400	15537.39	0.58	-7	15740	15570	15410	15240	15080	15655	15325	16	4600	500	11080	10	1	3283714	511	9.55	0.87	12	0.00	1629.00	17969.00	24400	20240119	-36.23	14240	20241115	9.27	17470	-10.93	20250106	15200	2.37	20250113	24400	-36.23	20240119	14240	9.27	20241115	2.49	N	100030	500	16 억	18890	N	N	N	N
66	20250114	160723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15400	150	2	0.98	27095180	1762	38.35	15250	15580	15250	19820	10680	15250	15378.38	0.58	-57	16176	15712	15456	14992	14736	15585	14865	16	4570	500	10980	10	1	3283714	506	9.45	0.86	12	0.05	1629.00	17969.00	24400	20240119	-36.89	14240	20241115	8.15	17470	-11.85	20250106	15200	1.32	20250113	24400	-36.89	20240119	14240	8.15	20241115	2.48	N	100030	500	16 억	18946	N	N	N	N
67	20250114	150735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15400	150	2	0.98	21273980	1384	30.12	15250	15580	15250	19820	10680	15250	15372.43	0.58	-55	16176	15712	15456	14992	14736	15585	14865	16	4570	500	10980	10	1	3283714	506	9.45	0.86	12	0.04	1629.00	17969.00	24400	20240119	-36.89	14240	20241115	8.15	17470	-11.85	20250106	15200	1.32	20250113	24400	-36.89	20240119	14240	8.15	20241115	2.48	N	100030	500	16 억	18946	N	N	N	N
68	20250114	140734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15390	140	2	0.92	13840570	901	19.61	15250	15580	15250	19820	10680	15250	15362.85	0.58	-122	16176	15712	15456	14992	14736	15585	14865	16	4570	500	10980	10	1	3283714	505	9.45	0.86	12	0.03	1629.00	17969.00	24400	20240119	-36.93	14240	20241115	8.08	17470	-11.91	20250106	15200	1.25	20250113	24400	-36.93	20240119	14240	8.08	20241115	2.48	N	100030	500	16 억	18946	N	N	N	N
69	20250114	130734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15380	130	2	0.85	12551040	817	17.78	15250	15580	15250	19820	10680	15250	15364.02	0.58	-116	16176	15712	15456	14992	14736	15585	14865	16	4570	500	10980	10	1	3283714	505	9.44	0.86	12	0.02	1629.00	17969.00	24400	20240119	-36.97	14240	20241115	8.01	17470	-11.96	20250106	15200	1.18	20250113	24400	-36.97	20240119	14240	8.01	20241115	2.48	N	100030	500	16 억	18946	N	N	N	N
70	20250114	120730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15280	30	2	0.20	12351190	804	17.50	15250	15580	15250	19820	10680	15250	15363.88	0.58	-116	16176	15712	15456	14992	14736	15585	14865	16	4570	500	10980	10	1	3283714	502	9.38	0.85	12	0.02	1629.00	17969.00	24400	20240119	-37.38	14240	20241115	7.30	17470	-12.54	20250106	15200	0.53	20250113	24400	-37.38	20240119	14240	7.30	20241115	2.48	N	100030	500	16 억	18946	N	N	N	N
71	20250114	110731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15390	140	2	0.92	8423520	548	11.93	15250	15580	15250	19820	10680	15250	15374.10	0.58	-111	16176	15712	15456	14992	14736	15585	14865	16	4570	500	10980	10	1	3283714	505	9.45	0.86	12	0.02	1629.00	17969.00	24400	20240119	-36.93	14240	20241115	8.08	17470	-11.91	20250106	15200	1.25	20250113	24400	-36.93	20240119	14240	8.08	20241115	2.48	N	100030	500	16 억	18946	N	N	N	N
72	20250114	100729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15300	50	2	0.33	5019250	326	7.09	15250	15580	15250	19820	10680	15250	15402.07	0.58	-57	16176	15712	15456	14992	14736	15585	14865	16	4570	500	10980	10	1	3283714	502	9.39	0.85	12	0.01	1629.00	17969.00	24400	20240119	-37.30	14240	20241115	7.44	17470	-12.42	20250106	15200	0.66	20250113	24400	-37.30	20240119	14240	7.44	20241115	2.48	N	100030	500	16 억	18946	N	N	N	N
73	20250114	090733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15550	300	2	1.97	2117130	138	3.00	15250	15550	15250	19820	10680	15250	15350.24	0.58	7	16176	15712	15456	14992	14736	15585	14865	16	4570	500	10980	10	1	3283714	511	9.55	0.87	12	0.00	1629.00	17969.00	24400	20240119	-36.27	14240	20241115	9.20	17470	-10.99	20250106	15200	2.30	20250113	24400	-36.27	20240119	14240	9.20	20241115	2.48	N	100030	500	16 억	18946	N	N	N	N
74	20250113	160722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15250	-550	5	-3.48	70745590	4595	307.56	15800	15920	15200	20500	11060	15800	15396.12	0.58	-111	16040	15920	15860	15740	15680	15890	15710	16	4700	500	11370	10	1	3283714	501	9.36	0.85	12	0.14	1629.00	17969.00	24400	20240119	-37.50	14240	20241115	7.09	17470	-12.71	20250106	15200	0.33	20250113	24400	-37.50	20240119	14240	7.09	20241115	2.52	N	100030	500	16 억	19063	N	N	N	N
75	20250113	150726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15370	-430	5	-2.72	63869010	4145	277.44	15800	15920	15200	20500	11060	15800	15408.59	0.58	-103	16040	15920	15860	15740	15680	15890	15710	16	4700	500	11370	10	1	3283714	505	9.44	0.86	12	0.13	1629.00	17969.00	24400	20240119	-37.01	14240	20241115	7.94	17470	-12.02	20250106	15200	1.12	20250113	24400	-37.01	20240119	14240	7.94	20241115	2.52	N	100030	500	16 억	19063	N	N	N	N
76	20250113	140716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15530	-270	5	-1.71	52954860	3437	230.05	15800	15920	15200	20500	11060	15800	15407.18	0.58	-108	16040	15920	15860	15740	15680	15890	15710	16	4700	500	11370	10	1	3283714	510	9.53	0.86	12	0.10	1629.00	17969.00	24400	20240119	-36.35	14240	20241115	9.06	17470	-11.10	20250106	15200	2.17	20250113	24400	-36.35	20240119	14240	9.06	20241115	2.52	N	100030	500	16 억	19063	N	N	N	N
77	20250113	130716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15370	-430	5	-2.72	35775560	2312	154.75	15800	15920	15260	20500	11060	15800	15473.72	0.58	114	16040	15920	15860	15740	15680	15890	15710	16	4700	500	11370	10	1	3283714	505	9.44	0.86	12	0.07	1629.00	17969.00	24400	20240119	-37.01	14240	20241115	7.94	17470	-12.02	20250106	15260	0.72	20250113	24400	-37.01	20240119	14240	7.94	20241115	2.52	N	100030	500	16 억	19063	N	N	N	N
78	20250113	120719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15300	-500	5	-3.16	30047960	1938	129.72	15800	15920	15260	20500	11060	15800	15504.47	0.58	97	16040	15920	15860	15740	15680	15890	15710	16	4700	500	11370	10	1	3283714	502	9.39	0.85	12	0.06	1629.00	17969.00	24400	20240119	-37.30	14240	20241115	7.44	17470	-12.42	20250106	15260	0.26	20250113	24400	-37.30	20240119	14240	7.44	20241115	2.52	N	100030	500	16 억	19063	N	N	N	N
79	20250113	110717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15640	-160	5	-1.01	16566850	1060	70.95	15800	15920	15260	20500	11060	15800	15628.94	0.58	15	16040	15920	15860	15740	15680	15890	15710	16	4700	500	11370	10	1	3283714	514	9.60	0.87	12	0.03	1629.00	17969.00	24400	20240119	-35.90	14240	20241115	9.83	17470	-10.48	20250106	15260	2.49	20250113	24400	-35.90	20240119	14240	9.83	20241115	2.52	N	100030	500	16 억	19063	N	N	N	N
80	20250113	100717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15800	0	3	0.00	5685410	360	24.10	15800	15920	15680	20500	11060	15800	15792.79	0.58	-32	16040	15920	15860	15740	15680	15890	15710	16	4700	500	11370	10	1	3283714	519	9.70	0.88	12	0.01	1629.00	17969.00	24400	20240119	-35.25	14240	20241115	10.96	17470	-9.56	20250106	15520	1.80	20250109	24400	-35.25	20240119	14240	10.96	20241115	2.52	N	100030	500	16 억	19063	N	N	N	N
81	20250113	090722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15920	120	2	0.76	792640	50	3.35	15800	15920	15800	20500	11060	15800	15853.88	0.58	-22	16040	15920	15860	15740	15680	15890	15710	16	4700	500	11370	10	1	3283714	523	9.77	0.89	12	0.00	1629.00	17969.00	24400	20240119	-34.75	14240	20241115	11.80	17470	-8.87	20250106	15520	2.58	20250109	24400	-34.75	20240119	14240	11.80	20241115	2.52	N	100030	500	16 억	19063	N	N	N	N
82	20250110	160700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15800	-110	5	-0.69	23668530	1493	17.93	15910	15980	15800	20650	11140	15910	15860.96	0.58	-26	17223	16566	16043	15386	14863	16305	15125	16	4740	500	11450	10	1	3283714	519	9.70	0.88	12	0.05	1629.00	17969.00	24400	20240119	-35.25	14240	20241115	10.96	17470	-9.56	20250106	15520	1.80	20250109	24400	-35.25	20240119	14240	10.96	20241115	2.52	N	100030	500	16 억	19090	N	N	N	N
83	20250110	150711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15960	50	2	0.31	15497400	976	11.72	15910	15980	15830	20650	11140	15910	15878.48	0.58	-26	17223	16566	16043	15386	14863	16305	15125	16	4740	500	11450	10	1	3283714	524	9.80	0.89	12	0.03	1629.00	17969.00	24400	20240119	-34.59	14240	20241115	12.08	17470	-8.64	20250106	15520	2.84	20250109	24400	-34.59	20240119	14240	12.08	20241115	2.52	N	100030	500	16 억	19090	N	N	N	N
84	20250110	140714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15970	60	2	0.38	7032560	443	5.32	15910	15980	15830	20650	11140	15910	15874.85	0.58	-15	17223	16566	16043	15386	14863	16305	15125	16	4740	500	11450	10	1	3283714	524	9.80	0.89	12	0.01	1629.00	17969.00	24400	20240119	-34.55	14240	20241115	12.15	17470	-8.59	20250106	15520	2.90	20250109	24400	-34.55	20240119	14240	12.15	20241115	2.52	N	100030	500	16 억	19090	N	N	N	N
85	20250110	130713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15970	60	2	0.38	6824950	430	5.17	15910	15980	15830	20650	11140	15910	15871.98	0.58	-15	17223	16566	16043	15386	14863	16305	15125	16	4740	500	11450	10	1	3283714	524	9.80	0.89	12	0.01	1629.00	17969.00	24400	20240119	-34.55	14240	20241115	12.15	17470	-8.59	20250106	15520	2.90	20250109	24400	-34.55	20240119	14240	12.15	20241115	2.52	N	100030	500	16 억	19090	N	N	N	N
86	20250110	120713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15950	40	2	0.25	6633460	418	5.02	15910	15980	15830	20650	11140	15910	15869.52	0.58	-15	17223	16566	16043	15386	14863	16305	15125	16	4740	500	11450	10	1	3283714	524	9.79	0.89	12	0.01	1629.00	17969.00	24400	20240119	-34.63	14240	20241115	12.01	17470	-8.70	20250106	15520	2.77	20250109	24400	-34.63	20240119	14240	12.01	20241115	2.52	N	100030	500	16 억	19090	N	N	N	N
87	20250110	110712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15970	60	2	0.38	5236140	330	3.96	15910	15980	15830	20650	11140	15910	15867.09	0.58	-45	17223	16566	16043	15386	14863	16305	15125	16	4740	500	11450	10	1	3283714	524	9.80	0.89	12	0.01	1629.00	17969.00	24400	20240119	-34.55	14240	20241115	12.15	17470	-8.59	20250106	15520	2.90	20250109	24400	-34.55	20240119	14240	12.15	20241115	2.52	N	100030	500	16 억	19090	N	N	N	N
88	20250110	100711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15950	40	2	0.25	1066420	67	0.80	15910	15980	15840	20650	11140	15910	15916.72	0.58	-43	17223	16566	16043	15386	14863	16305	15125	16	4740	500	11450	10	1	3283714	524	9.79	0.89	12	0.00	1629.00	17969.00	24400	20240119	-34.63	14240	20241115	12.01	17470	-8.70	20250106	15520	2.77	20250109	24400	-34.63	20240119	14240	12.01	20241115	2.52	N	100030	500	16 억	19090	N	N	N	N
89	20250110	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15980	70	2	0.44	557170	35	0.42	15910	15980	15910	20650	11140	15910	15919.14	0.58	-19	17223	16566	16043	15386	14863	16305	15125	16	4740	500	11450	10	1	3283714	525	9.81	0.89	12	0.00	1629.00	17969.00	24400	20240119	-34.51	14240	20241115	12.22	17470	-8.53	20250106	15520	2.96	20250109	24400	-34.51	20240119	14240	12.22	20241115	2.52	N	100030	500	16 억	19090	N	N	N	N
90	20250109	160708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15910	-840	5	-5.01	133709080	8313	399.09	16700	16700	15520	21750	11730	16750	16084.34	0.62	-1762	17743	17246	16743	16246	15743	16995	15995	16	5000	500	12060	10	1	3283714	522	9.77	0.89	12	0.25	1629.00	17969.00	24400	20240119	-34.80	14240	20241115	11.73	17470	-8.93	20250106	15520	2.51	20250109	24400	-34.80	20240119	14240	11.73	20241115	2.51	N	100030	500	16 억	20233	N	N	N	N
91	20250109	150710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15920	-830	5	-4.96	120005790	7453	357.80	16700	16700	15520	21750	11730	16750	16101.68	0.62	-1707	17743	17246	16743	16246	15743	16995	15995	16	5000	500	12060	10	1	3283714	523	9.77	0.89	12	0.23	1629.00	17969.00	24400	20240119	-34.75	14240	20241115	11.80	17470	-8.87	20250106	15520	2.58	20250109	24400	-34.75	20240119	14240	11.80	20241115	2.51	N	100030	500	16 억	20233	N	N	N	N
92	20250109	140709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15980	-770	5	-4.60	115306590	7158	343.64	16700	16700	15520	21750	11730	16750	16108.77	0.62	-1567	17743	17246	16743	16246	15743	16995	15995	16	5000	500	12060	10	1	3283714	525	9.81	0.89	12	0.22	1629.00	17969.00	24400	20240119	-34.51	14240	20241115	12.22	17470	-8.53	20250106	15520	2.96	20250109	24400	-34.51	20240119	14240	12.22	20241115	2.51	N	100030	500	16 억	20233	N	N	N	N
93	20250109	130709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15810	-940	5	-5.61	103444280	6411	307.78	16700	16700	15520	21750	11730	16750	16135.44	0.62	-1356	17743	17246	16743	16246	15743	16995	15995	16	5000	500	12060	10	1	3283714	519	9.71	0.88	12	0.20	1629.00	17969.00	24400	20240119	-35.20	14240	20241115	11.03	17470	-9.50	20250106	15520	1.87	20250109	24400	-35.20	20240119	14240	11.03	20241115	2.51	N	100030	500	16 억	20233	N	N	N	N
94	20250109	120709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15830	-920	5	-5.49	87033970	5376	258.09	16700	16700	15520	21750	11730	16750	16189.35	0.62	-1150	17743	17246	16743	16246	15743	16995	15995	16	5000	500	12060	10	1	3283714	520	9.72	0.88	12	0.16	1629.00	17969.00	24400	20240119	-35.12	14240	20241115	11.17	17470	-9.39	20250106	15520	2.00	20250109	24400	-35.12	20240119	14240	11.17	20241115	2.51	N	100030	500	16 억	20233	N	N	N	N
95	20250109	110713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16160	-590	5	-3.52	50300190	3077	147.72	16700	16700	16140	21750	11730	16750	16347.15	0.62	-888	17743	17246	16743	16246	15743	16995	15995	16	5000	500	12060	10	1	3283714	531	9.92	0.90	12	0.09	1629.00	17969.00	24400	20240119	-33.77	14240	20241115	13.48	17470	-7.50	20250106	16140	0.12	20250109	24400	-33.77	20240119	14240	13.48	20241115	2.51	N	100030	500	16 억	20233	N	N	N	N
96	20250109	100710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16320	-430	5	-2.57	29062480	1769	84.93	16700	16700	16320	21750	11730	16750	16428.76	0.62	-432	17743	17246	16743	16246	15743	16995	15995	16	5000	500	12060	10	1	3283714	536	10.02	0.91	12	0.05	1629.00	17969.00	24400	20240119	-33.11	14240	20241115	14.61	17470	-6.58	20250106	16240	0.49	20250108	24400	-33.11	20240119	14240	14.61	20241115	2.51	N	100030	500	16 억	20233	N	N	N	N
97	20250109	090713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16690	-60	5	-0.36	3426100	207	9.94	16700	16700	16390	21750	11730	16750	16551.21	0.62	-39	17743	17246	16743	16246	15743	16995	15995	16	5000	500	12060	10	1	3283714	548	10.25	0.93	12	0.01	1629.00	17969.00	24400	20240119	-31.60	14240	20241115	17.21	17470	-4.46	20250106	16240	2.77	20250108	24400	-31.60	20240119	14240	17.21	20241115	2.51	N	100030	500	16 억	20233	N	N	N	N
98	20250108	160703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	-420	5	-2.45	34881800	2083	229.91	17000	17240	16240	22300	12020	17170	16745.94	0.62	-154	17603	17386	17183	16966	16763	17285	16865	16	5130	500	12360	10	1	3283714	550	10.28	0.93	12	0.06	1629.00	17969.00	24400	20240119	-31.35	14240	20241115	17.63	17470	-4.12	20250106	16240	3.14	20250108	24400	-31.35	20240119	14240	17.63	20241115	2.51	N	100030	500	16 억	20393	N	N	N	N
99	20250108	150706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	-340	5	-1.98	31112980	1858	205.08	17000	17240	16240	22300	12020	17170	16745.41	0.62	-111	17603	17386	17183	16966	16763	17285	16865	16	5130	500	12360	10	1	3283714	553	10.33	0.94	12	0.06	1629.00	17969.00	24400	20240119	-31.02	14240	20241115	18.19	17470	-3.66	20250106	16240	3.63	20250108	24400	-31.02	20240119	14240	18.19	20241115	2.51	N	100030	500	16 억	20393	N	N	N	N
100	20250108	140708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	-340	5	-1.98	27994110	1672	184.55	17000	17240	16240	22300	12020	17170	16742.89	0.62	10	17603	17386	17183	16966	16763	17285	16865	16	5130	500	12360	10	1	3283714	553	10.33	0.94	12	0.05	1629.00	17969.00	24400	20240119	-31.02	14240	20241115	18.19	17470	-3.66	20250106	16240	3.63	20250108	24400	-31.02	20240119	14240	18.19	20241115	2.51	N	100030	500	16 억	20393	N	N	N	N
101	20250108	130708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	-270	5	-1.57	25858910	1544	170.42	17000	17240	16240	22300	12020	17170	16748.00	0.62	4	17603	17386	17183	16966	16763	17285	16865	16	5130	500	12360	10	1	3283714	555	10.37	0.94	12	0.05	1629.00	17969.00	24400	20240119	-30.74	14240	20241115	18.68	17470	-3.26	20250106	16240	4.06	20250108	24400	-30.74	20240119	14240	18.68	20241115	2.51	N	100030	500	16 억	20393	N	N	N	N
102	20250108	120705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16850	-320	5	-1.86	25150470	1502	165.78	17000	17240	16240	22300	12020	17170	16744.65	0.62	4	17603	17386	17183	16966	16763	17285	16865	16	5130	500	12360	10	1	3283714	553	10.34	0.94	12	0.05	1629.00	17969.00	24400	20240119	-30.94	14240	20241115	18.33	17470	-3.55	20250106	16240	3.76	20250108	24400	-30.94	20240119	14240	18.33	20241115	2.51	N	100030	500	16 억	20393	N	N	N	N
103	20250108	110706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16840	-330	5	-1.92	24864100	1485	163.91	17000	17240	16240	22300	12020	17170	16743.50	0.62	-2	17603	17386	17183	16966	16763	17285	16865	16	5130	500	12360	10	1	3283714	553	10.34	0.94	12	0.05	1629.00	17969.00	24400	20240119	-30.98	14240	20241115	18.26	17470	-3.61	20250106	16240	3.69	20250108	24400	-30.98	20240119	14240	18.26	20241115	2.51	N	100030	500	16 억	20393	N	N	N	N
104	20250108	100707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16790	-380	5	-2.21	23501160	1404	154.97	17000	17240	16240	22300	12020	17170	16738.72	0.62	2	17603	17386	17183	16966	16763	17285	16865	16	5130	500	12360	10	1	3283714	551	10.31	0.93	12	0.04	1629.00	17969.00	24400	20240119	-31.19	14240	20241115	17.91	17470	-3.89	20250106	16240	3.39	20250108	24400	-31.19	20240119	14240	17.91	20241115	2.51	N	100030	500	16 억	20393	N	N	N	N
105	20250108	090707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17240	70	2	0.41	1241240	73	8.06	17000	17240	17000	22300	12020	17170	17003.29	0.62	40	17603	17386	17183	16966	16763	17285	16865	16	5130	500	12360	10	1	3283714	566	10.58	0.96	12	0.00	1629.00	17969.00	24400	20240119	-29.34	14240	20241115	21.07	17470	-1.32	20250106	16400	5.12	20250103	24400	-29.34	20240119	14240	21.07	20241115	2.51	N	100030	500	16 억	20393	N	N	N	N
106	20250107	160701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17170	-100	5	-0.58	15529410	906	166.85	17400	17400	16980	22450	12090	17270	17140.63	0.63	-196	17683	17476	17263	17056	16843	17370	16950	16	5180	500	12430	10	1	3283714	564	10.54	0.96	12	0.03	1629.00	17969.00	24400	20240119	-29.63	14240	20241115	20.58	17470	-1.72	20250106	16400	4.70	20250103	24400	-29.63	20240119	14240	20.58	20241115	2.48	N	100030	500	16 억	20588	N	N	N	N
107	20250107	150702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	-80	5	-0.46	10677620	623	114.73	17400	17400	16980	22450	12090	17270	17139.04	0.63	-177	17683	17476	17263	17056	16843	17370	16950	16	5180	500	12430	10	1	3283714	564	10.55	0.96	12	0.02	1629.00	17969.00	24400	20240119	-29.55	14240	20241115	20.72	17470	-1.60	20250106	16400	4.82	20250103	24400	-29.55	20240119	14240	20.72	20241115	2.48	N	100030	500	16 억	20588	N	N	N	N
108	20250107	140700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17210	-60	5	-0.35	10283650	600	110.50	17400	17400	16980	22450	12090	17270	17139.42	0.63	-166	17683	17476	17263	17056	16843	17370	16950	16	5180	500	12430	10	1	3283714	565	10.56	0.96	12	0.02	1629.00	17969.00	24400	20240119	-29.47	14240	20241115	20.86	17470	-1.49	20250106	16400	4.94	20250103	24400	-29.47	20240119	14240	20.86	20241115	2.48	N	100030	500	16 억	20588	N	N	N	N
109	20250107	130700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	-20	5	-0.12	9460120	552	101.66	17400	17400	16980	22450	12090	17270	17137.90	0.63	-155	17683	17476	17263	17056	16843	17370	16950	16	5180	500	12430	10	1	3283714	566	10.59	0.96	12	0.02	1629.00	17969.00	24400	20240119	-29.30	14240	20241115	21.14	17470	-1.26	20250106	16400	5.18	20250103	24400	-29.30	20240119	14240	21.14	20241115	2.48	N	100030	500	16 억	20588	N	N	N	N
110	20250107	120702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	-20	5	-0.12	9460120	552	101.66	17400	17400	16980	22450	12090	17270	17137.90	0.63	-155	17683	17476	17263	17056	16843	17370	16950	16	5180	500	12430	10	1	3283714	566	10.59	0.96	12	0.02	1629.00	17969.00	24400	20240119	-29.30	14240	20241115	21.14	17470	-1.26	20250106	16400	5.18	20250103	24400	-29.30	20240119	14240	21.14	20241115	2.48	N	100030	500	16 억	20588	N	N	N	N
111	20250107	110657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17280	10	2	0.06	9425600	550	101.29	17400	17400	16980	22450	12090	17270	17137.45	0.63	-155	17683	17476	17263	17056	16843	17370	16950	16	5180	500	12430	10	1	3283714	567	10.61	0.96	12	0.02	1629.00	17969.00	24400	20240119	-29.18	14240	20241115	21.35	17470	-1.09	20250106	16400	5.37	20250103	24400	-29.18	20240119	14240	21.35	20241115	2.48	N	100030	500	16 억	20588	N	N	N	N
112	20250107	100703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17040	-230	5	-1.33	5374420	313	57.64	17400	17400	16980	22450	12090	17270	17170.67	0.63	-152	17683	17476	17263	17056	16843	17370	16950	16	5180	500	12430	10	1	3283714	560	10.46	0.95	12	0.01	1629.00	17969.00	24400	20240119	-30.16	14240	20241115	19.66	17470	-2.46	20250106	16400	3.90	20250103	24400	-30.16	20240119	14240	19.66	20241115	2.48	N	100030	500	16 억	20588	N	N	N	N
113	20250107	090704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17400	130	2	0.75	3228630	187	34.44	17400	17400	17220	22450	12090	17270	17265.40	0.63	-152	17683	17476	17263	17056	16843	17370	16950	16	5180	500	12430	10	1	3283714	571	10.68	0.97	12	0.01	1629.00	17969.00	24400	20240119	-28.69	14240	20241115	22.19	17470	-0.40	20250106	16400	6.10	20250103	24400	-28.69	20240119	14240	22.19	20241115	2.48	N	100030	500	16 억	20588	N	N	N	N
114	20250106	160654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17270	-20	5	-0.12	9349770	543	10.81	17290	17470	17050	22450	12110	17290	17218.73	0.63	-50	17883	17586	16993	16696	16103	17735	16845	16	5160	500	12440	10	1	3283714	567	10.60	0.96	12	0.02	1629.00	17969.00	24400	20240119	-29.22	14240	20241115	21.28	17470	-1.14	20250106	16400	5.30	20250103	24400	-29.22	20240119	14240	21.28	20241115	2.49	N	100030	500	16 억	20636	N	N	N	N
115	20250106	150654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17270	-20	5	-0.12	6655870	387	7.71	17290	17470	17050	22450	12110	17290	17198.63	0.63	-47	17883	17586	16993	16696	16103	17735	16845	16	5160	500	12440	10	1	3283714	567	10.60	0.96	12	0.01	1629.00	17969.00	24400	20240119	-29.22	14240	20241115	21.28	17470	-1.14	20250106	16400	5.30	20250103	24400	-29.22	20240119	14240	21.28	20241115	2.49	N	100030	500	16 억	20636	N	N	N	N
116	20250106	140654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17270	-20	5	-0.12	6604060	384	7.65	17290	17470	17050	22450	12110	17290	17198.07	0.63	-47	17883	17586	16993	16696	16103	17735	16845	16	5160	500	12440	10	1	3283714	567	10.60	0.96	12	0.01	1629.00	17969.00	24400	20240119	-29.22	14240	20241115	21.28	17470	-1.14	20250106	16400	5.30	20250103	24400	-29.22	20240119	14240	21.28	20241115	2.49	N	100030	500	16 억	20636	N	N	N	N
117	20250106	130651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17290	0	3	0.00	5529660	321	6.39	17290	17470	17070	22450	12110	17290	17226.36	0.63	-47	17883	17586	16993	16696	16103	17735	16845	16	5160	500	12440	10	1	3283714	568	10.61	0.96	12	0.01	1629.00	17969.00	24400	20240119	-29.14	14240	20241115	21.42	17470	-1.03	20250106	16400	5.43	20250103	24400	-29.14	20240119	14240	21.42	20241115	2.49	N	100030	500	16 억	20636	N	N	N	N
118	20250106	120650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17160	-130	5	-0.75	2323500	134	2.67	17290	17470	17120	22450	12110	17290	17339.55	0.63	-45	17883	17586	16993	16696	16103	17735	16845	16	5160	500	12440	10	1	3283714	563	10.53	0.95	12	0.00	1629.00	17969.00	24400	20240119	-29.67	14240	20241115	20.51	17470	-1.77	20250106	16400	4.63	20250103	24400	-29.67	20240119	14240	20.51	20241115	2.49	N	100030	500	16 억	20636	N	N	N	N
119	20250106	110650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17380	90	2	0.52	2237700	129	2.57	17290	17470	17120	22450	12110	17290	17346.51	0.63	-45	17883	17586	16993	16696	16103	17735	16845	16	5160	500	12440	10	1	3283714	571	10.67	0.97	12	0.00	1629.00	17969.00	24400	20240119	-28.77	14240	20241115	22.05	17470	-0.52	20250106	16400	5.98	20250103	24400	-28.77	20240119	14240	22.05	20241115	2.49	N	100030	500	16 억	20636	N	N	N	N
120	20250106	100649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17140	-150	5	-0.87	2133890	123	2.45	17290	17470	17120	22450	12110	17290	17348.70	0.63	-43	17883	17586	16993	16696	16103	17735	16845	16	5160	500	12440	10	1	3283714	563	10.52	0.95	12	0.00	1629.00	17969.00	24400	20240119	-29.75	14240	20241115	20.37	17470	-1.89	20250106	16400	4.51	20250103	24400	-29.75	20240119	14240	20.37	20241115	2.49	N	100030	500	16 억	20636	N	N	N	N
121	20250106	090647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17290	0	3	0.00	570550	33	0.66	17290	17290	17280	22450	12110	17290	17289.39	0.63	-1	17883	17586	16993	16696	16103	17735	16845	16	5160	500	12440	10	1	3283714	568	10.61	0.96	12	0.00	1629.00	17969.00	24400	20240119	-29.14	14240	20241115	21.42	17290	0.00	20250103	16400	5.43	20250103	24400	-29.14	20240119	14240	21.42	20241115	2.49	N	100030	500	16 억	20636	N	N	N	N
122	20250103	160645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17290	650	2	3.91	83670610	5019	112.11	16640	17290	16400	21600	11650	16640	16670.77	0.63	52	17266	16952	16786	16472	16306	16870	16390	16	4960	500	11980	10	1	3283714	568	10.61	0.96	12	0.15	1629.00	17969.00	24400	20240119	-29.14	14240	20241115	21.42	17290	0.00	20250103	16400	5.43	20250103	24400	-29.14	20240119	14240	21.42	20241115	2.49	N	100030	500	16 억	20583	N	N	N	N
123	20250103	150647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16820	180	2	1.08	72373700	4358	97.34	16640	17050	16400	21600	11650	16640	16607.09	0.63	52	17266	16952	16786	16472	16306	16870	16390	16	4960	500	11980	10	1	3283714	552	10.33	0.94	12	0.13	1629.00	17969.00	24400	20240119	-31.07	14240	20241115	18.12	17100	-1.64	20250102	16400	2.56	20250103	24400	-31.07	20240119	14240	18.12	20241115	2.49	N	100030	500	16 억	20583	N	N	N	N
124	20250103	140647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16590	-50	5	-0.30	59999100	3616	80.77	16640	17050	16400	21600	11650	16640	16592.67	0.63	-13	17266	16952	16786	16472	16306	16870	16390	16	4960	500	11980	10	1	3283714	545	10.18	0.92	12	0.11	1629.00	17969.00	24400	20240119	-32.01	14240	20241115	16.50	17100	-2.98	20250102	16400	1.16	20250103	24400	-32.01	20240119	14240	16.50	20241115	2.49	N	100030	500	16 억	20583	N	N	N	N
125	20250103	130647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16690	50	2	0.30	39078590	2347	52.42	16640	17050	16570	21600	11650	16640	16650.44	0.63	83	17266	16952	16786	16472	16306	16870	16390	16	4960	500	11980	10	1	3283714	548	10.25	0.93	12	0.07	1629.00	17969.00	24400	20240119	-31.60	14240	20241115	17.21	17100	-2.40	20250102	16570	0.72	20250103	24400	-31.60	20240119	14240	17.21	20241115	2.49	N	100030	500	16 억	20583	N	N	N	N
126	20250103	120645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16730	90	2	0.54	24857860	1491	33.30	16640	17050	16580	21600	11650	16640	16671.94	0.63	27	17266	16952	16786	16472	16306	16870	16390	16	4960	500	11980	10	1	3283714	549	10.27	0.93	12	0.05	1629.00	17969.00	24400	20240119	-31.43	14240	20241115	17.49	17100	-2.16	20250102	16580	0.90	20250103	24400	-31.43	20240119	14240	17.49	20241115	2.49	N	100030	500	16 억	20583	N	N	N	N
127	20250103	110647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16730	90	2	0.54	24690610	1481	33.08	16640	17050	16580	21600	11650	16640	16671.58	0.63	27	17266	16952	16786	16472	16306	16870	16390	16	4960	500	11980	10	1	3283714	549	10.27	0.93	12	0.05	1629.00	17969.00	24400	20240119	-31.43	14240	20241115	17.49	17100	-2.16	20250102	16580	0.90	20250103	24400	-31.43	20240119	14240	17.49	20241115	2.49	N	100030	500	16 억	20583	N	N	N	N
128	20250103	100644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16880	240	2	1.44	20517790	1230	27.47	16640	17050	16600	21600	11650	16640	16681.13	0.63	-48	17266	16952	16786	16472	16306	16870	16390	16	4960	500	11980	10	1	3283714	554	10.36	0.94	12	0.04	1629.00	17969.00	24400	20240119	-30.82	14240	20241115	18.54	17100	-1.29	20250102	16600	1.69	20250103	24400	-30.82	20240119	14240	18.54	20241115	2.49	N	100030	500	16 억	20583	N	N	N	N
129	20250103	090647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16690	50	2	0.30	1929980	116	2.59	16640	16690	16610	21600	11650	16640	16637.76	0.63	-106	17266	16952	16786	16472	16306	16870	16390	16	4960	500	11980	10	1	3283714	548	10.25	0.93	12	0.00	1629.00	17969.00	24400	20240119	-31.60	14240	20241115	17.21	17100	-2.40	20250102	16610	0.48	20250103	24400	-31.60	20240119	14240	17.21	20241115	2.49	N	100030	500	16 억	20583	N	N	N	N
130	20250102	160641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16640	-460	5	-2.69	75007300	4473	911.00	17100	17100	16620	22200	11970	17100	16768.90	0.63	-119	17940	17520	17200	16780	16460	17360	16620	16	5100	500	12310	10	1	3283714	546	10.21	0.93	12	0.14	1629.00	17969.00	24400	20240119	-31.80	14240	20241115	16.85	17100	-2.69	20250102	16620	0.12	20250102	24400	-31.80	20240119	14240	16.85	20241115	2.47	N	100030	500	16 억	20702	N	N	N	N
131	20250102	150642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	-270	5	-1.58	61343590	3656	744.60	17100	17100	16620	22200	11970	17100	16778.88	0.63	16	17940	17520	17200	16780	16460	17360	16620	16	5100	500	12310	10	1	3283714	553	10.33	0.94	12	0.11	1629.00	17969.00	24400	20240119	-31.02	14240	20241115	18.19	17100	-1.58	20250102	16620	1.26	20250102	24400	-31.02	20240119	14240	18.19	20241115	2.47	N	100030	500	16 억	20702	N	N	N	N
132	20250102	140640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16920	-180	5	-1.05	28799830	1708	347.86	17100	17100	16830	22200	11970	17100	16861.73	0.63	-38	17940	17520	17200	16780	16460	17360	16620	16	5100	500	12310	10	1	3283714	556	10.39	0.94	12	0.05	1629.00	17969.00	24400	20240119	-30.66	14240	20241115	18.82	17100	-1.05	20250102	16830	0.53	20250102	24400	-30.66	20240119	14240	18.82	20241115	2.47	N	100030	500	16 억	20702	N	N	N	N
133	20250102	130640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17020	-80	5	-0.47	19857010	1177	239.71	17100	17100	16830	22200	11970	17100	16870.87	0.63	-109	17940	17520	17200	16780	16460	17360	16620	16	5100	500	12310	10	1	3283714	559	10.45	0.95	12	0.04	1629.00	17969.00	24400	20240119	-30.25	14240	20241115	19.52	17100	-0.47	20250102	16830	1.13	20250102	24400	-30.25	20240119	14240	19.52	20241115	2.47	N	100030	500	16 억	20702	N	N	N	N
134	20250102	120638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	-140	5	-0.82	19230270	1140	232.18	17100	17100	16830	22200	11970	17100	16868.66	0.63	-110	17940	17520	17200	16780	16460	17360	16620	16	5100	500	12310	10	1	3283714	557	10.41	0.94	12	0.03	1629.00	17969.00	24400	20240119	-30.49	14240	20241115	19.10	17100	-0.82	20250102	16830	0.77	20250102	24400	-30.49	20240119	14240	19.10	20241115	2.47	N	100030	500	16 억	20702	N	N	N	N
135	20250102	110630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16940	-160	5	-0.94	17436150	1034	210.59	17100	17100	16830	22200	11970	17100	16862.81	0.63	-55	17940	17520	17200	16780	16460	17360	16620	16	5100	500	12310	10	1	3283714	556	10.40	0.94	12	0.03	1629.00	17969.00	24400	20240119	-30.57	14240	20241115	18.96	17100	-0.94	20250102	16830	0.65	20250102	24400	-30.57	20240119	14240	18.96	20241115	2.47	N	100030	500	16 억	20702	N	N	N	N
136	20250102	100637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16840	-260	5	-1.52	3560580	211	42.97	17100	17100	16830	22200	11970	17100	16874.79	0.63	-34	17940	17520	17200	16780	16460	17360	16620	16	5100	500	12310	10	1	3283714	553	10.34	0.94	12	0.01	1629.00	17969.00	24400	20240119	-30.98	14240	20241115	18.26	17100	-1.52	20250102	16830	0.06	20250102	24400	-30.98	20240119	14240	18.26	20241115	2.47	N	100030	500	16 억	20702	N	N	N	N
137	20250102	090631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	0	3	0.00	0	0	0.00	0	0	0	22200	11970	17100	0.00	0.63	0	17940	17520	17200	16780	16460	17360	16620	16	5100	500	12310	10	1	3283714	562	10.50	0.95	12	0.00	1629.00	17969.00	24400	20240119	-29.92	14240	20241115	20.08	0	0.00	0	0	0.00	0	24400	-29.92	20240119	14240	20.08	20241115	2.47	N	100030	500	16 억	20702	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History