KissMeData/300120/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

58 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	161143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	-90	5	-2.03	313500075	71665	126.76	4385	4470	4330	5750	3100	4425	4374.92	0.21	-2468	4688	4556	4488	4356	4288	4522	4322	105	1325	500	2740	5	1	20860012	904	-11.03	1.97	12	0.34	-393.00	2204.00	9100	20240123	-52.36	3100	20241209	39.84	5230	-17.11	20250117	3925	10.45	20250102	8460	-48.76	20240125	3100	39.84	20241209	1.96	N	300120	500	105 억	43057	N	N	N	N
3	20250124	151142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-85	5	-1.92	267815145	61135	108.13	4385	4470	4340	5750	3100	4425	4380.72	0.21	-1548	4688	4556	4488	4356	4288	4522	4322	105	1325	500	2740	5	1	20860012	905	-11.04	1.97	12	0.29	-393.00	2204.00	9100	20240123	-52.31	3100	20241209	40.00	5230	-17.02	20250117	3925	10.57	20250102	8460	-48.70	20240125	3100	40.00	20241209	1.96	N	300120	500	105 억	43057	N	N	N	N
4	20250124	141141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	-30	5	-0.68	164958050	37554	66.42	4385	4470	4370	5750	3100	4425	4392.56	0.21	6143	4688	4556	4488	4356	4288	4522	4322	105	1325	500	2740	5	1	20860012	917	-11.18	1.99	12	0.18	-393.00	2204.00	9100	20240123	-51.70	3100	20241209	41.77	5230	-15.97	20250117	3925	11.97	20250102	8460	-48.05	20240125	3100	41.77	20241209	1.96	N	300120	500	105 억	43057	N	N	N	N
5	20250124	131142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	-25	5	-0.56	133709145	30421	53.81	4385	4470	4370	5750	3100	4425	4395.29	0.21	6969	4688	4556	4488	4356	4288	4522	4322	105	1325	500	2740	5	1	20860012	918	-11.20	2.00	12	0.15	-393.00	2204.00	9100	20240123	-51.65	3100	20241209	41.94	5230	-15.87	20250117	3925	12.10	20250102	8460	-47.99	20240125	3100	41.94	20241209	1.96	N	300120	500	105 억	43057	N	N	N	N
6	20250124	121138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	-5	5	-0.11	115366975	26249	46.43	4385	4470	4370	5750	3100	4425	4395.10	0.21	6091	4688	4556	4488	4356	4288	4522	4322	105	1325	500	2740	5	1	20860012	922	-11.25	2.01	12	0.13	-393.00	2204.00	9100	20240123	-51.43	3100	20241209	42.58	5230	-15.49	20250117	3925	12.61	20250102	8460	-47.75	20240125	3100	42.58	20241209	1.96	N	300120	500	105 억	43057	N	N	N	N
7	20250124	111140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	-55	5	-1.24	98215180	22350	39.53	4385	4470	4370	5750	3100	4425	4394.42	0.21	3694	4688	4556	4488	4356	4288	4522	4322	105	1325	500	2740	5	1	20860012	912	-11.12	1.98	12	0.11	-393.00	2204.00	9100	20240123	-51.98	3100	20241209	40.97	5230	-16.44	20250117	3925	11.34	20250102	8460	-48.35	20240125	3100	40.97	20241209	1.96	N	300120	500	105 억	43057	N	N	N	N
8	20250124	101136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	0	3	0.00	46421285	10556	18.67	4385	4470	4370	5750	3100	4425	4397.62	0.21	3329	4688	4556	4488	4356	4288	4522	4322	105	1325	500	2740	5	1	20860012	923	-11.26	2.01	12	0.05	-393.00	2204.00	9100	20240123	-51.37	3100	20241209	42.74	5230	-15.39	20250117	3925	12.74	20250102	8460	-47.70	20240125	3100	42.74	20241209	1.96	N	300120	500	105 억	43057	N	N	N	N
9	20250124	091145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	-25	5	-0.56	11833625	2692	4.76	4385	4470	4380	5750	3100	4425	4395.85	0.21	266	4688	4556	4488	4356	4288	4522	4322	105	1325	500	2740	5	1	20860012	918	-11.20	2.00	12	0.01	-393.00	2204.00	9100	20240123	-51.65	3100	20241209	41.94	5230	-15.87	20250117	3925	12.10	20250102	8460	-47.99	20240125	3100	41.94	20241209	1.96	N	300120	500	105 억	43057	N	N	N	N
10	20250123	161136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	-100	5	-2.21	249418810	55686	55.51	4580	4620	4420	5880	3170	4525	4479.03	0.21	-405	4741	4632	4576	4467	4411	4605	4440	105	1355	500	2800	5	1	20860012	923	-11.26	2.01	12	0.27	-393.00	2204.00	9100	20240123	-51.37	3100	20241209	42.74	5230	-15.39	20250117	3925	12.74	20250102	9100	-51.37	20240123	3100	42.74	20241209	2.00	N	300120	500	105 억	43497	N	N	N	N
11	20250123	151133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4450	-75	5	-1.66	208728310	46497	46.35	4580	4620	4420	5880	3170	4525	4489.07	0.21	-2717	4741	4632	4576	4467	4411	4605	4440	105	1355	500	2800	5	1	20860012	928	-11.32	2.02	12	0.22	-393.00	2204.00	9100	20240123	-51.10	3100	20241209	43.55	5230	-14.91	20250117	3925	13.38	20250102	9100	-51.10	20240123	3100	43.55	20241209	2.00	N	300120	500	105 억	43497	N	N	N	N
12	20250123	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	-35	5	-0.77	188992765	42074	41.94	4580	4620	4420	5880	3170	4525	4491.91	0.21	-2602	4741	4632	4576	4467	4411	4605	4440	105	1355	500	2800	5	1	20860012	937	-11.42	2.04	12	0.20	-393.00	2204.00	9100	20240123	-50.66	3100	20241209	44.84	5230	-14.15	20250117	3925	14.39	20250102	9100	-50.66	20240123	3100	44.84	20241209	2.00	N	300120	500	105 억	43497	N	N	N	N
13	20250123	131133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4460	-65	5	-1.44	149045470	33117	33.01	4580	4620	4430	5880	3170	4525	4500.57	0.21	-3544	4741	4632	4576	4467	4411	4605	4440	105	1355	500	2800	5	1	20860012	930	-11.35	2.02	12	0.16	-393.00	2204.00	9100	20240123	-50.99	3100	20241209	43.87	5230	-14.72	20250117	3925	13.63	20250102	9100	-50.99	20240123	3100	43.87	20241209	2.00	N	300120	500	105 억	43497	N	N	N	N
14	20250123	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	-30	5	-0.66	104873925	23214	23.14	4580	4620	4480	5880	3170	4525	4517.70	0.21	-3485	4741	4632	4576	4467	4411	4605	4440	105	1355	500	2800	5	1	20860012	938	-11.44	2.04	12	0.11	-393.00	2204.00	9100	20240123	-50.60	3100	20241209	45.00	5230	-14.05	20250117	3925	14.52	20250102	9100	-50.60	20240123	3100	45.00	20241209	2.00	N	300120	500	105 억	43497	N	N	N	N
15	20250123	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	5	2	0.11	77496385	17122	17.07	4580	4620	4490	5880	3170	4525	4526.13	0.21	-2072	4741	4632	4576	4467	4411	4605	4440	105	1355	500	2800	5	1	20860012	945	-11.53	2.06	12	0.08	-393.00	2204.00	9100	20240123	-50.22	3100	20241209	46.13	5230	-13.38	20250117	3925	15.41	20250102	9100	-50.22	20240123	3100	46.13	20241209	2.00	N	300120	500	105 억	43497	N	N	N	N
16	20250123	101133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4520	-5	5	-0.11	60651060	13397	13.36	4580	4620	4490	5880	3170	4525	4527.21	0.21	-3774	4741	4632	4576	4467	4411	4605	4440	105	1355	500	2800	5	1	20860012	943	-11.50	2.05	12	0.06	-393.00	2204.00	9100	20240123	-50.33	3100	20241209	45.81	5230	-13.58	20250117	3925	15.16	20250102	9100	-50.33	20240123	3100	45.81	20241209	2.00	N	300120	500	105 억	43497	N	N	N	N
17	20250123	091134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4515	-10	5	-0.22	19775525	4339	4.33	4580	4620	4515	5880	3170	4525	4557.62	0.21	-1340	4741	4632	4576	4467	4411	4605	4440	105	1355	500	2800	5	1	20860012	942	-11.49	2.05	12	0.02	-393.00	2204.00	9100	20240123	-50.38	3100	20241209	45.65	5230	-13.67	20250117	3925	15.03	20250102	9100	-50.38	20240123	3100	45.65	20241209	2.00	N	300120	500	105 억	43497	N	N	N	N
18	20250122	161125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4525	-10	5	-0.22	457992725	99660	97.43	4575	4685	4520	5890	3175	4535	4596.61	0.15	12168	4785	4660	4575	4450	4365	4617	4407	105	1355	500	2810	5	1	20860012	944	-11.51	2.05	12	0.48	-393.00	2204.00	9100	20240123	-50.27	3100	20241209	45.97	5230	-13.48	20250117	3925	15.29	20250102	9100	-50.27	20240123	3100	45.97	20241209	2.02	N	300120	500	105 억	31235	N	N	N	N
19	20250122	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4585	50	2	1.10	437413870	95122	93.00	4575	4685	4520	5890	3175	4535	4598.60	0.15	13149	4785	4660	4575	4450	4365	4617	4407	105	1355	500	2810	5	1	20860012	956	-11.67	2.08	12	0.46	-393.00	2204.00	9100	20240123	-49.62	3100	20241209	47.90	5230	-12.33	20250117	3925	16.82	20250102	9100	-49.62	20240123	3100	47.90	20241209	2.02	N	300120	500	105 억	31235	N	N	N	N
20	20250122	141125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4595	60	2	1.32	387353455	84172	82.29	4575	4685	4520	5890	3175	4535	4602.11	0.15	11924	4785	4660	4575	4450	4365	4617	4407	105	1355	500	2810	5	1	20860012	959	-11.69	2.08	12	0.40	-393.00	2204.00	9100	20240123	-49.51	3100	20241209	48.23	5230	-12.14	20250117	3925	17.07	20250102	9100	-49.51	20240123	3100	48.23	20241209	2.02	N	300120	500	105 억	31235	N	N	N	N
21	20250122	131126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	40	2	0.88	361147750	78449	76.70	4575	4685	4520	5890	3175	4535	4603.80	0.15	11870	4785	4660	4575	4450	4365	4617	4407	105	1355	500	2810	5	1	20860012	954	-11.64	2.08	12	0.38	-393.00	2204.00	9100	20240123	-49.73	3100	20241209	47.58	5230	-12.52	20250117	3925	16.56	20250102	9100	-49.73	20240123	3100	47.58	20241209	2.02	N	300120	500	105 억	31235	N	N	N	N
22	20250122	121125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4580	45	2	0.99	286389240	61991	60.61	4575	4685	4535	5890	3175	4535	4620.16	0.15	6169	4785	4660	4575	4450	4365	4617	4407	105	1355	500	2810	5	1	20860012	955	-11.65	2.08	12	0.30	-393.00	2204.00	9100	20240123	-49.67	3100	20241209	47.74	5230	-12.43	20250117	3925	16.69	20250102	9100	-49.67	20240123	3100	47.74	20241209	2.02	N	300120	500	105 억	31235	N	N	N	N
23	20250122	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4585	50	2	1.10	243257840	52539	51.37	4575	4685	4550	5890	3175	4535	4630.46	0.15	3773	4785	4660	4575	4450	4365	4617	4407	105	1355	500	2810	5	1	20860012	956	-11.67	2.08	12	0.25	-393.00	2204.00	9100	20240123	-49.62	3100	20241209	47.90	5230	-12.33	20250117	3925	16.82	20250102	9100	-49.62	20240123	3100	47.90	20241209	2.02	N	300120	500	105 억	31235	N	N	N	N
24	20250122	101125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4610	75	2	1.65	212321685	45812	44.79	4575	4685	4550	5890	3175	4535	4635.13	0.15	2795	4785	4660	4575	4450	4365	4617	4407	105	1355	500	2810	5	1	20860012	962	-11.73	2.09	12	0.22	-393.00	2204.00	9100	20240123	-49.34	3100	20241209	48.71	5230	-11.85	20250117	3925	17.45	20250102	9100	-49.34	20240123	3100	48.71	20241209	2.02	N	300120	500	105 억	31235	N	N	N	N
25	20250122	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	65	2	1.43	47803180	10373	10.14	4575	4650	4575	5890	3175	4535	4610.07	0.15	418	4785	4660	4575	4450	4365	4617	4407	105	1355	500	2810	5	1	20860012	960	-11.70	2.09	12	0.05	-393.00	2204.00	9100	20240123	-49.45	3100	20241209	48.39	5230	-12.05	20250117	3925	17.20	20250102	9100	-49.45	20240123	3100	48.39	20241209	2.02	N	300120	500	105 억	31235	N	N	N	N
26	20250121	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4535	-60	5	-1.31	456688140	99525	21.41	4565	4700	4490	5970	3220	4595	4588.77	0.10	10199	5105	4850	4670	4415	4235	4760	4325	105	1375	500	2840	5	1	20860012	946	-11.54	2.06	12	0.48	-393.00	2204.00	9100	20240123	-50.16	3100	20241209	46.29	5230	-13.29	20250117	3925	15.54	20250102	9100	-50.16	20240123	3100	46.29	20241209	1.75	N	300120	500	105 억	20970	N	N	N	N
27	20250121	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4595	0	3	0.00	404745425	88102	18.96	4565	4700	4490	5970	3220	4595	4594.05	0.10	6683	5105	4850	4670	4415	4235	4760	4325	105	1375	500	2840	5	1	20860012	959	-11.69	2.08	12	0.42	-393.00	2204.00	9100	20240123	-49.51	3100	20241209	48.23	5230	-12.14	20250117	3925	17.07	20250102	9100	-49.51	20240123	3100	48.23	20241209	1.75	N	300120	500	105 억	20970	N	N	N	N
28	20250121	141121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	5	2	0.11	337008235	73297	15.77	4565	4700	4490	5970	3220	4595	4597.84	0.10	4688	5105	4850	4670	4415	4235	4760	4325	105	1375	500	2840	5	1	20860012	960	-11.70	2.09	12	0.35	-393.00	2204.00	9100	20240123	-49.45	3100	20241209	48.39	5230	-12.05	20250117	3925	17.20	20250102	9100	-49.45	20240123	3100	48.39	20241209	1.75	N	300120	500	105 억	20970	N	N	N	N
29	20250121	131120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4595	0	3	0.00	318824835	69346	14.92	4565	4700	4490	5970	3220	4595	4597.60	0.10	4909	5105	4850	4670	4415	4235	4760	4325	105	1375	500	2840	5	1	20860012	959	-11.69	2.08	12	0.33	-393.00	2204.00	9100	20240123	-49.51	3100	20241209	48.23	5230	-12.14	20250117	3925	17.07	20250102	9100	-49.51	20240123	3100	48.23	20241209	1.75	N	300120	500	105 억	20970	N	N	N	N
30	20250121	121102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	5	2	0.11	291551445	63414	13.64	4565	4700	4490	5970	3220	4595	4597.59	0.10	4577	5105	4850	4670	4415	4235	4760	4325	105	1375	500	2840	5	1	20860012	960	-11.70	2.09	12	0.30	-393.00	2204.00	9100	20240123	-49.45	3100	20241209	48.39	5230	-12.05	20250117	3925	17.20	20250102	9100	-49.45	20240123	3100	48.39	20241209	1.75	N	300120	500	105 억	20970	N	N	N	N
31	20250121	111022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4625	30	2	0.65	277565680	60389	12.99	4565	4700	4490	5970	3220	4595	4596.30	0.10	4644	5105	4850	4670	4415	4235	4760	4325	105	1375	500	2840	5	1	20860012	965	-11.77	2.10	12	0.29	-393.00	2204.00	9100	20240123	-49.18	3100	20241209	49.19	5230	-11.57	20250117	3925	17.83	20250102	9100	-49.18	20240123	3100	49.19	20241209	1.75	N	300120	500	105 억	20970	N	N	N	N
32	20250121	101015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	-45	5	-0.98	177345250	38760	8.34	4565	4700	4490	5970	3220	4595	4575.47	0.10	7303	5105	4850	4670	4415	4235	4760	4325	105	1375	500	2840	5	1	20860012	949	-11.58	2.06	12	0.19	-393.00	2204.00	9100	20240123	-50.00	3100	20241209	46.77	5230	-13.00	20250117	3925	15.92	20250102	9100	-50.00	20240123	3100	46.77	20241209	1.75	N	300120	500	105 억	20970	N	N	N	N
33	20250121	091122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4665	70	2	1.52	58698940	12702	2.73	4565	4700	4550	5970	3220	4595	4621.24	0.10	46	5105	4850	4670	4415	4235	4760	4325	105	1375	500	2840	5	1	20860012	973	-11.87	2.12	12	0.06	-393.00	2204.00	9100	20240123	-48.74	3100	20241209	50.48	5230	-10.80	20250117	3925	18.85	20250102	9100	-48.74	20240123	3100	50.48	20241209	1.75	N	300120	500	105 억	20970	N	N	N	N
34	20250120	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4595	-25	5	-0.54	2159569470	459943	33.96	4620	4925	4490	6000	3235	4620	4695.42	0.06	7947	5440	5030	4820	4410	4200	4925	4305	105	1380	500	2860	5	1	20860012	959	-11.69	2.08	12	2.20	-393.00	2204.00	9100	20240123	-49.51	3100	20241209	48.23	5230	-12.14	20250117	3925	17.07	20250102	9100	-49.51	20240123	3100	48.23	20241209	1.74	N	300120	500	105 억	12838	N	N	N	N
35	20250120	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4645	25	2	0.54	2100292565	447101	33.01	4620	4925	4490	6000	3235	4620	4697.61	0.06	6186	5440	5030	4820	4410	4200	4925	4305	105	1380	500	2860	5	1	20860012	969	-11.82	2.11	12	2.14	-393.00	2204.00	9100	20240123	-48.96	3100	20241209	49.84	5230	-11.19	20250117	3925	18.34	20250102	9100	-48.96	20240123	3100	49.84	20241209	1.74	N	300120	500	105 억	12838	N	N	N	N
36	20250120	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4665	45	2	0.97	2033876220	432813	31.95	4620	4925	4490	6000	3235	4620	4699.24	0.06	7060	5440	5030	4820	4410	4200	4925	4305	105	1380	500	2860	5	1	20860012	973	-11.87	2.12	12	2.07	-393.00	2204.00	9100	20240123	-48.74	3100	20241209	50.48	5230	-10.80	20250117	3925	18.85	20250102	9100	-48.74	20240123	3100	50.48	20241209	1.74	N	300120	500	105 억	12838	N	N	N	N
37	20250120	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4655	35	2	0.76	1911032145	406276	29.99	4620	4925	4490	6000	3235	4620	4703.82	0.06	2813	5440	5030	4820	4410	4200	4925	4305	105	1380	500	2860	5	1	20860012	971	-11.84	2.11	12	1.95	-393.00	2204.00	9100	20240123	-48.85	3100	20241209	50.16	5230	-10.99	20250117	3925	18.60	20250102	9100	-48.85	20240123	3100	50.16	20241209	1.74	N	300120	500	105 억	12838	N	N	N	N
38	20250120	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4670	50	2	1.08	1836598035	390248	28.81	4620	4925	4490	6000	3235	4620	4706.28	0.06	-1094	5440	5030	4820	4410	4200	4925	4305	105	1380	500	2860	5	1	20860012	974	-11.88	2.12	12	1.87	-393.00	2204.00	9100	20240123	-48.68	3100	20241209	50.65	5230	-10.71	20250117	3925	18.98	20250102	9100	-48.68	20240123	3100	50.65	20241209	1.74	N	300120	500	105 억	12838	N	N	N	N
39	20250120	111120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	-70	5	-1.52	400589345	88167	6.51	4620	4620	4490	6000	3235	4620	4543.35	0.06	12211	5440	5030	4820	4410	4200	4925	4305	105	1380	500	2860	5	1	20860012	949	-11.58	2.06	12	0.42	-393.00	2204.00	9100	20240123	-50.00	3100	20241209	46.77	5230	-13.00	20250117	3925	15.92	20250102	9100	-50.00	20240123	3100	46.77	20241209	1.74	N	300120	500	105 억	12838	N	N	N	N
40	20250120	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4525	-95	5	-2.06	296595800	65133	4.81	4620	4620	4515	6000	3235	4620	4553.49	0.06	2492	5440	5030	4820	4410	4200	4925	4305	105	1380	500	2860	5	1	20860012	944	-11.51	2.05	12	0.31	-393.00	2204.00	9100	20240123	-50.27	3100	20241209	45.97	5230	-13.48	20250117	3925	15.29	20250102	9100	-50.27	20240123	3100	45.97	20241209	1.74	N	300120	500	105 억	12838	N	N	N	N
41	20250120	091120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	-90	5	-1.95	121781030	26674	1.97	4620	4620	4520	6000	3235	4620	4565.12	0.06	5109	5440	5030	4820	4410	4200	4925	4305	105	1380	500	2860	5	1	20860012	945	-11.53	2.06	12	0.13	-393.00	2204.00	9100	20240123	-50.22	3100	20241209	46.13	5230	-13.38	20250117	3925	15.41	20250102	9100	-50.22	20240123	3100	46.13	20241209	1.74	N	300120	500	105 억	12838	N	N	N	N
42	20250117	161114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4620	55	2	1.20	6661635000	1347001	240.53	5220	5230	4610	5930	3200	4565	4945.99	0.52	-96261	4758	4661	4503	4406	4248	4710	4455	105	1365	500	2830	5	1	20860012	964	-11.76	2.10	12	6.46	-393.00	2204.00	9100	20240123	-49.23	3100	20241209	49.03	5230	-11.66	20250117	3925	17.71	20250102	9100	-49.23	20240123	3100	49.03	20241209	1.75	N	300120	500	105 억	108408	N	N	N	N
43	20250117	151110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4640	75	2	1.64	6531099715	1318758	235.48	5220	5230	4610	5930	3200	4565	4952.46	0.52	-97765	4758	4661	4503	4406	4248	4710	4455	105	1365	500	2830	5	1	20860012	968	-11.81	2.11	12	6.32	-393.00	2204.00	9100	20240123	-49.01	3100	20241209	49.68	5230	-11.28	20250117	3925	18.22	20250102	9100	-49.01	20240123	3100	49.68	20241209	1.75	N	300120	500	105 억	108408	N	N	N	N
44	20250117	141119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4620	55	2	1.20	6424401815	1295678	231.36	5220	5230	4615	5930	3200	4565	4958.33	0.52	-98095	4758	4661	4503	4406	4248	4710	4455	105	1365	500	2830	5	1	20860012	964	-11.76	2.10	12	6.21	-393.00	2204.00	9100	20240123	-49.23	3100	20241209	49.03	5230	-11.66	20250117	3925	17.71	20250102	9100	-49.23	20240123	3100	49.03	20241209	1.75	N	300120	500	105 억	108408	N	N	N	N
45	20250117	131117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4635	70	2	1.53	6293343660	1267346	226.30	5220	5230	4625	5930	3200	4565	4965.77	0.52	-97350	4758	4661	4503	4406	4248	4710	4455	105	1365	500	2830	5	1	20860012	967	-11.79	2.10	12	6.08	-393.00	2204.00	9100	20240123	-49.07	3100	20241209	49.52	5230	-11.38	20250117	3925	18.09	20250102	9100	-49.07	20240123	3100	49.52	20241209	1.75	N	300120	500	105 억	108408	N	N	N	N
46	20250117	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4715	150	2	3.29	6031751570	1211364	216.31	5220	5230	4700	5930	3200	4565	4979.31	0.52	-100931	4758	4661	4503	4406	4248	4710	4455	105	1365	500	2830	5	1	20860012	984	-12.00	2.14	12	5.81	-393.00	2204.00	9100	20240123	-48.19	3100	20241209	52.10	5230	-9.85	20250117	3925	20.13	20250102	9100	-48.19	20240123	3100	52.10	20241209	1.75	N	300120	500	105 억	108408	N	N	N	N
47	20250117	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	175	2	3.83	5905496110	1184670	211.54	5220	5230	4700	5930	3200	4565	4984.93	0.52	-99752	4758	4661	4503	4406	4248	4710	4455	105	1365	500	2830	5	1	20860012	989	-12.06	2.15	12	5.68	-393.00	2204.00	9100	20240123	-47.91	3100	20241209	52.90	5230	-9.37	20250117	3925	20.76	20250102	9100	-47.91	20240123	3100	52.90	20241209	1.75	N	300120	500	105 억	108408	N	N	N	N
48	20250117	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4720	155	2	3.40	5526053950	1104418	197.21	5220	5230	4700	5930	3200	4565	5003.59	0.52	-94868	4758	4661	4503	4406	4248	4710	4455	105	1365	500	2830	5	1	20860012	985	-12.01	2.14	12	5.29	-393.00	2204.00	9100	20240123	-48.13	3100	20241209	52.26	5230	-9.75	20250117	3925	20.25	20250102	9100	-48.13	20240123	3100	52.26	20241209	1.75	N	300120	500	105 억	108408	N	N	N	N
49	20250117	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	340	2	7.45	3456845805	675981	120.71	5220	5230	4870	5930	3200	4565	5113.82	0.52	-68689	4758	4661	4503	4406	4248	4710	4455	105	1365	500	2830	5	1	20860012	1023	-12.48	2.23	12	3.24	-393.00	2204.00	9100	20240123	-46.10	3100	20241209	58.23	5230	-6.21	20250117	3925	24.97	20250102	9100	-46.10	20240123	3100	58.23	20241209	1.75	N	300120	500	105 억	108408	N	N	N	N
50	20250116	161110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4565	230	2	5.31	1619868185	359688	491.86	4345	4600	4345	5630	3035	4335	4503.28	0.57	-9695	4468	4401	4343	4276	4218	4372	4247	105	1295	500	2680	5	1	20860012	952	-11.62	2.07	12	1.72	-393.00	2204.00	9100	20240123	-49.84	3100	20241209	47.26	4780	-4.50	20250107	3925	16.31	20250102	9100	-49.84	20240123	3100	47.26	20241209	1.75	N	300120	500	105 억	118788	N	Y	N	N
51	20250116	151017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	240	2	5.54	1469149525	326584	446.59	4345	4600	4345	5630	3035	4335	4498.53	0.57	-11434	4468	4401	4343	4276	4218	4372	4247	105	1295	500	2680	5	1	20860012	954	-11.64	2.08	12	1.57	-393.00	2204.00	9100	20240123	-49.73	3100	20241209	47.58	4780	-4.29	20250107	3925	16.56	20250102	9100	-49.73	20240123	3100	47.58	20241209	1.75	N	300120	500	105 억	118788	N	N	N	N
52	20250116	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4535	200	2	4.61	615594500	138190	188.97	4345	4570	4345	5630	3035	4335	4454.70	0.57	-610	4468	4401	4343	4276	4218	4372	4247	105	1295	500	2680	5	1	20860012	946	-11.54	2.06	12	0.66	-393.00	2204.00	9100	20240123	-50.16	3100	20241209	46.29	4780	-5.13	20250107	3925	15.54	20250102	9100	-50.16	20240123	3100	46.29	20241209	1.75	N	300120	500	105 억	118788	N	N	N	N
53	20250116	131114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	50	2	1.15	261363710	59304	81.10	4345	4465	4345	5630	3035	4335	4407.19	0.57	2226	4468	4401	4343	4276	4218	4372	4247	105	1295	500	2680	5	1	20860012	915	-11.16	1.99	12	0.28	-393.00	2204.00	9100	20240123	-51.81	3100	20241209	41.45	4780	-8.26	20250107	3925	11.72	20250102	9100	-51.81	20240123	3100	41.45	20241209	1.75	N	300120	500	105 억	118788	N	N	N	N
54	20250116	121114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	75	2	1.73	241005780	54664	74.75	4345	4465	4345	5630	3035	4335	4408.86	0.57	5285	4468	4401	4343	4276	4218	4372	4247	105	1295	500	2680	5	1	20860012	920	-11.22	2.00	12	0.26	-393.00	2204.00	9100	20240123	-51.54	3100	20241209	42.26	4780	-7.74	20250107	3925	12.36	20250102	9100	-51.54	20240123	3100	42.26	20241209	1.75	N	300120	500	105 억	118788	N	N	N	N
55	20250116	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	40	2	0.92	205455310	46588	63.71	4345	4465	4345	5630	3035	4335	4410.05	0.57	5754	4468	4401	4343	4276	4218	4372	4247	105	1295	500	2680	5	1	20860012	913	-11.13	1.99	12	0.22	-393.00	2204.00	9100	20240123	-51.92	3100	20241209	41.13	4780	-8.47	20250107	3925	11.46	20250102	9100	-51.92	20240123	3100	41.13	20241209	1.75	N	300120	500	105 억	118788	N	N	N	N
56	20250116	101117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4430	95	2	2.19	176502670	39986	54.68	4345	4465	4345	5630	3035	4335	4414.11	0.57	6011	4468	4401	4343	4276	4218	4372	4247	105	1295	500	2680	5	1	20860012	924	-11.27	2.01	12	0.19	-393.00	2204.00	9100	20240123	-51.32	3100	20241209	42.90	4780	-7.32	20250107	3925	12.87	20250102	9100	-51.32	20240123	3100	42.90	20241209	1.75	N	300120	500	105 억	118788	N	N	N	N
57	20250116	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	110	2	2.54	36853555	8363	11.44	4345	4465	4345	5630	3035	4335	4406.74	0.57	1369	4468	4401	4343	4276	4218	4372	4247	105	1295	500	2680	5	1	20860012	927	-11.31	2.02	12	0.04	-393.00	2204.00	9100	20240123	-51.15	3100	20241209	43.39	4780	-7.01	20250107	3925	13.25	20250102	9100	-51.15	20240123	3100	43.39	20241209	1.75	N	300120	500	105 억	118788	N	N	N	N
58	20250115	161112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	-5	5	-0.12	311492320	71798	94.26	4340	4410	4285	5640	3040	4340	4338.45	0.61	-8851	4500	4420	4315	4235	4130	4367	4182	105	1300	500	2690	5	1	20860012	904	-11.03	1.97	12	0.34	-393.00	2204.00	9100	20240123	-52.36	3100	20241209	39.84	4780	-9.31	20250107	3925	10.45	20250102	9100	-52.36	20240123	3100	39.84	20241209	1.68	N	300120	500	105 억	127593	N	N	N	N
59	20250115	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-20	5	-0.46	295245620	68033	89.32	4340	4410	4285	5640	3040	4340	4339.74	0.61	-9290	4500	4420	4315	4235	4130	4367	4182	105	1300	500	2690	5	1	20860012	901	-10.99	1.96	12	0.33	-393.00	2204.00	9100	20240123	-52.53	3100	20241209	39.35	4780	-9.62	20250107	3925	10.06	20250102	9100	-52.53	20240123	3100	39.35	20241209	1.68	N	300120	500	105 억	127593	N	N	N	N
60	20250115	141107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-20	5	-0.46	266252935	61301	80.48	4340	4410	4285	5640	3040	4340	4343.37	0.61	-11368	4500	4420	4315	4235	4130	4367	4182	105	1300	500	2690	5	1	20860012	901	-10.99	1.96	12	0.29	-393.00	2204.00	9100	20240123	-52.53	3100	20241209	39.35	4780	-9.62	20250107	3925	10.06	20250102	9100	-52.53	20240123	3100	39.35	20241209	1.68	N	300120	500	105 억	127593	N	N	N	N
61	20250115	131115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	0	3	0.00	240646725	55376	72.70	4340	4410	4285	5640	3040	4340	4345.69	0.61	-14458	4500	4420	4315	4235	4130	4367	4182	105	1300	500	2690	5	1	20860012	905	-11.04	1.97	12	0.27	-393.00	2204.00	9100	20240123	-52.31	3100	20241209	40.00	4780	-9.21	20250107	3925	10.57	20250102	9100	-52.31	20240123	3100	40.00	20241209	1.68	N	300120	500	105 억	127593	N	N	N	N
62	20250115	121059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	-40	5	-0.92	200629265	46083	60.50	4340	4410	4295	5640	3040	4340	4353.65	0.61	-12915	4500	4420	4315	4235	4130	4367	4182	105	1300	500	2690	5	1	20860012	897	-10.94	1.95	12	0.22	-393.00	2204.00	9100	20240123	-52.75	3100	20241209	38.71	4780	-10.04	20250107	3925	9.55	20250102	9100	-52.75	20240123	3100	38.71	20241209	1.68	N	300120	500	105 억	127593	N	N	N	N
63	20250115	111111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	0	3	0.00	170543955	39092	51.32	4340	4410	4305	5640	3040	4340	4362.63	0.61	-10058	4500	4420	4315	4235	4130	4367	4182	105	1300	500	2690	5	1	20860012	905	-11.04	1.97	12	0.19	-393.00	2204.00	9100	20240123	-52.31	3100	20241209	40.00	4780	-9.21	20250107	3925	10.57	20250102	9100	-52.31	20240123	3100	40.00	20241209	1.68	N	300120	500	105 억	127593	N	N	N	N
64	20250115	101111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	55	2	1.27	117497880	26878	35.29	4340	4410	4340	5640	3040	4340	4371.53	0.61	-226	4500	4420	4315	4235	4130	4367	4182	105	1300	500	2690	5	1	20860012	917	-11.18	1.99	12	0.13	-393.00	2204.00	9100	20240123	-51.70	3100	20241209	41.77	4780	-8.05	20250107	3925	11.97	20250102	9100	-51.70	20240123	3100	41.77	20241209	1.68	N	300120	500	105 억	127593	N	N	N	N
65	20250115	091116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	70	2	1.61	53984345	12365	16.23	4340	4410	4340	5640	3040	4340	4365.90	0.61	4278	4500	4420	4315	4235	4130	4367	4182	105	1300	500	2690	5	1	20860012	920	-11.22	2.00	12	0.06	-393.00	2204.00	9100	20240123	-51.54	3100	20241209	42.26	4780	-7.74	20250107	3925	12.36	20250102	9100	-51.54	20240123	3100	42.26	20241209	1.68	N	300120	500	105 억	127593	N	N	N	N
66	20250114	161053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	75	2	1.76	326347130	75695	75.30	4385	4395	4210	5540	2990	4265	4311.14	0.55	13674	4485	4375	4320	4210	4155	4347	4182	105	1275	500	2640	5	1	20860012	905	-11.04	1.97	12	0.36	-393.00	2204.00	9100	20240123	-52.31	3100	20241209	40.00	4780	-9.21	20250107	3925	10.57	20250102	9100	-52.31	20240123	3100	40.00	20241209	1.70	N	300120	500	105 억	113965	N	N	N	N
67	20250114	151110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	100	2	2.34	313074630	72638	72.26	4385	4395	4210	5540	2990	4265	4310.07	0.55	13831	4485	4375	4320	4210	4155	4347	4182	105	1275	500	2640	5	1	20860012	911	-11.11	1.98	12	0.35	-393.00	2204.00	9100	20240123	-52.03	3100	20241209	40.81	4780	-8.68	20250107	3925	11.21	20250102	9100	-52.03	20240123	3100	40.81	20241209	1.70	N	300120	500	105 억	113965	N	N	N	N
68	20250114	141106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	100	2	2.34	267847755	62202	61.88	4385	4395	4210	5540	2990	4265	4306.10	0.55	9437	4485	4375	4320	4210	4155	4347	4182	105	1275	500	2640	5	1	20860012	911	-11.11	1.98	12	0.30	-393.00	2204.00	9100	20240123	-52.03	3100	20241209	40.81	4780	-8.68	20250107	3925	11.21	20250102	9100	-52.03	20240123	3100	40.81	20241209	1.70	N	300120	500	105 억	113965	N	N	N	N
69	20250114	131106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	110	2	2.58	244994360	56987	56.69	4385	4395	4210	5540	2990	4265	4299.13	0.55	9092	4485	4375	4320	4210	4155	4347	4182	105	1275	500	2640	5	1	20860012	913	-11.13	1.99	12	0.27	-393.00	2204.00	9100	20240123	-51.92	3100	20241209	41.13	4780	-8.47	20250107	3925	11.46	20250102	9100	-51.92	20240123	3100	41.13	20241209	1.70	N	300120	500	105 억	113965	N	N	N	N
70	20250114	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	115	2	2.70	217275150	50638	50.38	4385	4395	4210	5540	2990	4265	4290.75	0.55	6962	4485	4375	4320	4210	4155	4347	4182	105	1275	500	2640	5	1	20860012	914	-11.15	1.99	12	0.24	-393.00	2204.00	9100	20240123	-51.87	3100	20241209	41.29	4780	-8.37	20250107	3925	11.59	20250102	9100	-51.87	20240123	3100	41.29	20241209	1.70	N	300120	500	105 억	113965	N	N	N	N
71	20250114	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	90	2	2.11	192287200	44932	44.70	4385	4385	4210	5540	2990	4265	4279.52	0.55	4414	4485	4375	4320	4210	4155	4347	4182	105	1275	500	2640	5	1	20860012	908	-11.08	1.98	12	0.22	-393.00	2204.00	9100	20240123	-52.14	3100	20241209	40.48	4780	-8.89	20250107	3925	10.96	20250102	9100	-52.14	20240123	3100	40.48	20241209	1.70	N	300120	500	105 억	113965	N	N	N	N
72	20250114	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	-20	5	-0.47	87534075	20468	20.36	4385	4385	4245	5540	2990	4265	4276.63	0.55	1196	4485	4375	4320	4210	4155	4347	4182	105	1275	500	2640	5	1	20860012	886	-10.80	1.93	12	0.10	-393.00	2204.00	9100	20240123	-53.35	3100	20241209	36.94	4780	-11.19	20250107	3925	8.15	20250102	9100	-53.35	20240123	3100	36.94	20241209	1.70	N	300120	500	105 억	113965	N	N	N	N
73	20250114	091104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	95	2	2.23	5006740	1153	1.15	4385	4385	4300	5540	2990	4265	4342.36	0.55	-721	4485	4375	4320	4210	4155	4347	4182	105	1275	500	2640	5	1	20860012	909	-11.09	1.98	12	0.01	-393.00	2204.00	9100	20240123	-52.09	3100	20241209	40.65	4780	-8.79	20250107	3925	11.08	20250102	9100	-52.09	20240123	3100	40.65	20241209	1.70	N	300120	500	105 억	113965	N	N	N	N
74	20250113	161049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	-60	5	-1.39	429081785	99019	77.38	4330	4430	4265	5620	3030	4325	4333.33	0.60	-11575	4488	4406	4358	4276	4228	4382	4252	105	1295	500	2680	5	1	20860012	890	-10.85	1.94	12	0.47	-393.00	2204.00	9100	20240123	-53.13	3100	20241209	37.58	4780	-10.77	20250107	3925	8.66	20250102	9100	-53.13	20240123	3100	37.58	20241209	1.69	N	300120	500	105 억	125544	N	N	N	N
75	20250113	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	-15	5	-0.35	389767835	89835	70.20	4330	4430	4300	5620	3030	4325	4338.71	0.60	-12406	4488	4406	4358	4276	4228	4382	4252	105	1295	500	2680	5	1	20860012	899	-10.97	1.96	12	0.43	-393.00	2204.00	9100	20240123	-52.64	3100	20241209	39.03	4780	-9.83	20250107	3925	9.81	20250102	9100	-52.64	20240123	3100	39.03	20241209	1.69	N	300120	500	105 억	125544	N	N	N	N
76	20250113	141031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	0	3	0.00	359025455	82694	64.62	4330	4430	4300	5620	3030	4325	4341.62	0.60	-10647	4488	4406	4358	4276	4228	4382	4252	105	1295	500	2680	5	1	20860012	902	-11.01	1.96	12	0.40	-393.00	2204.00	9100	20240123	-52.47	3100	20241209	39.52	4780	-9.52	20250107	3925	10.19	20250102	9100	-52.47	20240123	3100	39.52	20241209	1.69	N	300120	500	105 억	125544	N	N	N	N
77	20250113	131038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-5	5	-0.12	280495990	64482	50.39	4330	4430	4300	5620	3030	4325	4350.00	0.60	-11308	4488	4406	4358	4276	4228	4382	4252	105	1295	500	2680	5	1	20860012	901	-10.99	1.96	12	0.31	-393.00	2204.00	9100	20240123	-52.53	3100	20241209	39.35	4780	-9.62	20250107	3925	10.06	20250102	9100	-52.53	20240123	3100	39.35	20241209	1.69	N	300120	500	105 억	125544	N	N	N	N
78	20250113	121042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	55	2	1.27	234535505	53853	42.08	4330	4430	4300	5620	3030	4325	4355.12	0.60	-12210	4488	4406	4358	4276	4228	4382	4252	105	1295	500	2680	5	1	20860012	914	-11.15	1.99	12	0.26	-393.00	2204.00	9100	20240123	-51.87	3100	20241209	41.29	4780	-8.37	20250107	3925	11.59	20250102	9100	-51.87	20240123	3100	41.29	20241209	1.69	N	300120	500	105 억	125544	N	N	N	N
79	20250113	111040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	25	2	0.58	196597790	45170	35.30	4330	4430	4300	5620	3030	4325	4352.41	0.60	-12492	4488	4406	4358	4276	4228	4382	4252	105	1295	500	2680	5	1	20860012	907	-11.07	1.97	12	0.22	-393.00	2204.00	9100	20240123	-52.20	3100	20241209	40.32	4780	-9.00	20250107	3925	10.83	20250102	9100	-52.20	20240123	3100	40.32	20241209	1.69	N	300120	500	105 억	125544	N	N	N	N
80	20250113	101040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	35	2	0.81	108565990	24814	19.39	4330	4430	4300	5620	3030	4325	4375.23	0.60	-10990	4488	4406	4358	4276	4228	4382	4252	105	1295	500	2680	5	1	20860012	909	-11.09	1.98	12	0.12	-393.00	2204.00	9100	20240123	-52.09	3100	20241209	40.65	4780	-8.79	20250107	3925	11.08	20250102	9100	-52.09	20240123	3100	40.65	20241209	1.69	N	300120	500	105 억	125544	N	N	N	N
81	20250113	091047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	80	2	1.85	17279895	3984	3.11	4330	4415	4300	5620	3030	4325	4337.38	0.60	-2192	4488	4406	4358	4276	4228	4382	4252	105	1295	500	2680	5	1	20860012	919	-11.21	2.00	12	0.02	-393.00	2204.00	9100	20240123	-51.59	3100	20241209	42.10	4780	-7.85	20250107	3925	12.23	20250102	9100	-51.59	20240123	3100	42.10	20241209	1.69	N	300120	500	105 억	125544	N	N	N	N
82	20250110	161020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	-105	5	-2.37	550084835	126293	95.30	4410	4440	4310	5750	3105	4430	4355.62	0.53	15622	4586	4507	4396	4317	4206	4452	4262	105	1320	500	2740	5	1	20860012	902	-11.01	1.96	12	0.61	-393.00	2204.00	9100	20240123	-52.47	3100	20241209	39.52	4780	-9.52	20250107	3925	10.19	20250102	9100	-52.47	20240123	3100	39.52	20241209	1.74	N	300120	500	105 억	109787	N	N	N	N
83	20250110	151028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4345	-85	5	-1.92	501231780	115009	86.79	4410	4440	4310	5750	3105	4430	4358.19	0.53	13067	4586	4507	4396	4317	4206	4452	4262	105	1320	500	2740	5	1	20860012	906	-11.06	1.97	12	0.55	-393.00	2204.00	9100	20240123	-52.25	3100	20241209	40.16	4780	-9.10	20250107	3925	10.70	20250102	9100	-52.25	20240123	3100	40.16	20241209	1.74	N	300120	500	105 억	109787	N	N	N	N
84	20250110	141035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	-55	5	-1.24	443019060	101648	76.71	4410	4440	4310	5750	3105	4430	4358.36	0.53	20168	4586	4507	4396	4317	4206	4452	4262	105	1320	500	2740	5	1	20860012	913	-11.13	1.99	12	0.49	-393.00	2204.00	9100	20240123	-51.92	3100	20241209	41.13	4780	-8.47	20250107	3925	11.46	20250102	9100	-51.92	20240123	3100	41.13	20241209	1.74	N	300120	500	105 억	109787	N	N	N	N
85	20250110	131035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	-70	5	-1.58	414815735	95186	71.83	4410	4440	4310	5750	3105	4430	4357.94	0.53	22154	4586	4507	4396	4317	4206	4452	4262	105	1320	500	2740	5	1	20860012	909	-11.09	1.98	12	0.46	-393.00	2204.00	9100	20240123	-52.09	3100	20241209	40.65	4780	-8.79	20250107	3925	11.08	20250102	9100	-52.09	20240123	3100	40.65	20241209	1.74	N	300120	500	105 억	109787	N	N	N	N
86	20250110	121036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	-50	5	-1.13	398038755	91336	68.92	4410	4440	4310	5750	3105	4430	4357.95	0.53	22330	4586	4507	4396	4317	4206	4452	4262	105	1320	500	2740	5	1	20860012	914	-11.15	1.99	12	0.44	-393.00	2204.00	9100	20240123	-51.87	3100	20241209	41.29	4780	-8.37	20250107	3925	11.59	20250102	9100	-51.87	20240123	3100	41.29	20241209	1.74	N	300120	500	105 억	109787	N	N	N	N
87	20250110	111034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-110	5	-2.48	335150245	76813	57.97	4410	4440	4310	5750	3105	4430	4363.19	0.53	18073	4586	4507	4396	4317	4206	4452	4262	105	1320	500	2740	5	1	20860012	901	-10.99	1.96	12	0.37	-393.00	2204.00	9100	20240123	-52.53	3100	20241209	39.35	4780	-9.62	20250107	3925	10.06	20250102	9100	-52.53	20240123	3100	39.35	20241209	1.74	N	300120	500	105 억	109787	N	N	N	N
88	20250110	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	-75	5	-1.69	267616965	61228	46.20	4410	4440	4310	5750	3105	4430	4370.82	0.53	19265	4586	4507	4396	4317	4206	4452	4262	105	1320	500	2740	5	1	20860012	908	-11.08	1.98	12	0.29	-393.00	2204.00	9100	20240123	-52.14	3100	20241209	40.48	4780	-8.89	20250107	3925	10.96	20250102	9100	-52.14	20240123	3100	40.48	20241209	1.74	N	300120	500	105 억	109787	N	N	N	N
89	20250110	091037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-20	5	-0.45	46848495	10678	8.06	4410	4420	4365	5750	3105	4430	4387.34	0.53	3508	4586	4507	4396	4317	4206	4452	4262	105	1320	500	2740	5	1	20860012	920	-11.22	2.00	12	0.05	-393.00	2204.00	9100	20240123	-51.54	3100	20241209	42.26	4780	-7.74	20250107	3925	12.36	20250102	9100	-51.54	20240123	3100	42.26	20241209	1.74	N	300120	500	105 억	109787	N	N	N	N
90	20250109	161024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4430	-15	5	-0.34	574269370	131090	27.36	4445	4475	4285	5770	3115	4445	4380.39	0.45	16587	4948	4696	4428	4176	3908	4822	4302	105	1325	500	2750	5	1	20860012	924	-11.27	2.01	12	0.63	-393.00	2204.00	9100	20240123	-51.32	3100	20241209	42.90	4780	-7.32	20250107	3925	12.87	20250102	9100	-51.32	20240123	3100	42.90	20241209	1.50	N	300120	500	105 억	92893	N	N	N	N
91	20250109	151021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	25	2	0.56	551447495	125948	26.29	4445	4475	4285	5770	3115	4445	4378.37	0.45	18565	4948	4696	4428	4176	3908	4822	4302	105	1325	500	2750	5	1	20860012	932	-11.37	2.03	12	0.60	-393.00	2204.00	9100	20240123	-50.88	3100	20241209	44.19	4780	-6.49	20250107	3925	13.89	20250102	9100	-50.88	20240123	3100	44.19	20241209	1.50	N	300120	500	105 억	92893	N	N	N	N
92	20250109	141029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4415	-30	5	-0.67	448331610	102713	21.44	4445	4475	4285	5770	3115	4445	4364.89	0.45	12381	4948	4696	4428	4176	3908	4822	4302	105	1325	500	2750	5	1	20860012	921	-11.23	2.00	12	0.49	-393.00	2204.00	9100	20240123	-51.48	3100	20241209	42.42	4780	-7.64	20250107	3925	12.48	20250102	9100	-51.48	20240123	3100	42.42	20241209	1.50	N	300120	500	105 억	92893	N	N	N	N
93	20250109	131027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4415	-30	5	-0.67	397412640	91116	19.02	4445	4475	4285	5770	3115	4445	4361.61	0.45	7545	4948	4696	4428	4176	3908	4822	4302	105	1325	500	2750	5	1	20860012	921	-11.23	2.00	12	0.44	-393.00	2204.00	9100	20240123	-51.48	3100	20241209	42.42	4780	-7.64	20250107	3925	12.48	20250102	9100	-51.48	20240123	3100	42.42	20241209	1.50	N	300120	500	105 억	92893	N	N	N	N
94	20250109	121028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	-25	5	-0.56	376881185	86448	18.04	4445	4475	4285	5770	3115	4445	4359.63	0.45	7826	4948	4696	4428	4176	3908	4822	4302	105	1325	500	2750	5	1	20860012	922	-11.25	2.01	12	0.41	-393.00	2204.00	9100	20240123	-51.43	3100	20241209	42.58	4780	-7.53	20250107	3925	12.61	20250102	9100	-51.43	20240123	3100	42.58	20241209	1.50	N	300120	500	105 억	92893	N	N	N	N
95	20250109	111032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	-20	5	-0.45	341034020	78304	16.34	4445	4475	4285	5770	3115	4445	4355.25	0.45	12010	4948	4696	4428	4176	3908	4822	4302	105	1325	500	2750	5	1	20860012	923	-11.26	2.01	12	0.38	-393.00	2204.00	9100	20240123	-51.37	3100	20241209	42.74	4780	-7.43	20250107	3925	12.74	20250102	9100	-51.37	20240123	3100	42.74	20241209	1.50	N	300120	500	105 억	92893	N	N	N	N
96	20250109	101030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	-55	5	-1.24	289581890	66627	13.91	4445	4475	4285	5770	3115	4445	4346.31	0.45	9916	4948	4696	4428	4176	3908	4822	4302	105	1325	500	2750	5	1	20860012	916	-11.17	1.99	12	0.32	-393.00	2204.00	9100	20240123	-51.76	3100	20241209	41.61	4780	-8.16	20250107	3925	11.85	20250102	9100	-51.76	20240123	3100	41.61	20241209	1.50	N	300120	500	105 억	92893	N	N	N	N
97	20250109	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4460	15	2	0.34	45527220	10269	2.14	4445	4475	4405	5770	3115	4445	4433.46	0.45	2181	4948	4696	4428	4176	3908	4822	4302	105	1325	500	2750	5	1	20860012	930	-11.35	2.02	12	0.05	-393.00	2204.00	9100	20240123	-50.99	3100	20241209	43.87	4780	-6.69	20250107	3925	13.63	20250102	9100	-50.99	20240123	3100	43.87	20241209	1.50	N	300120	500	105 억	92893	N	N	N	N
98	20250108	161019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	35	2	0.79	2099202850	472426	24.82	4260	4680	4160	5730	3090	4410	4443.45	0.38	13260	5016	4712	4476	4172	3936	4865	4325	105	1320	500	2730	5	1	20860012	927	-11.31	2.02	12	2.26	-393.00	2204.00	9100	20240123	-51.15	3100	20241209	43.39	4780	-7.01	20250107	3925	13.25	20250102	9100	-51.15	20240123	3100	43.39	20241209	1.56	N	300120	500	105 억	79638	N	N	N	N
99	20250108	151023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	120	2	2.72	2038420950	458804	24.11	4260	4680	4160	5730	3090	4410	4442.90	0.38	13667	5016	4712	4476	4172	3936	4865	4325	105	1320	500	2730	5	1	20860012	945	-11.53	2.06	12	2.20	-393.00	2204.00	9100	20240123	-50.22	3100	20241209	46.13	4780	-5.23	20250107	3925	15.41	20250102	9100	-50.22	20240123	3100	46.13	20241209	1.56	N	300120	500	105 억	79638	N	N	N	N
100	20250108	141026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	70	2	1.59	1871780640	421547	22.15	4260	4680	4160	5730	3090	4410	4440.27	0.38	5673	5016	4712	4476	4172	3936	4865	4325	105	1320	500	2730	5	1	20860012	935	-11.40	2.03	12	2.02	-393.00	2204.00	9100	20240123	-50.77	3100	20241209	44.52	4780	-6.28	20250107	3925	14.14	20250102	9100	-50.77	20240123	3100	44.52	20241209	1.56	N	300120	500	105 억	79638	N	N	N	N
101	20250108	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4545	135	2	3.06	1713823345	386344	20.30	4260	4680	4160	5730	3090	4410	4436.00	0.38	4226	5016	4712	4476	4172	3936	4865	4325	105	1320	500	2730	5	1	20860012	948	-11.56	2.06	12	1.85	-393.00	2204.00	9100	20240123	-50.05	3100	20241209	46.61	4780	-4.92	20250107	3925	15.80	20250102	9100	-50.05	20240123	3100	46.61	20241209	1.56	N	300120	500	105 억	79638	N	N	N	N
102	20250108	121021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4455	45	2	1.02	777763620	180374	9.48	4260	4460	4160	5730	3090	4410	4311.95	0.38	11751	5016	4712	4476	4172	3936	4865	4325	105	1320	500	2730	5	1	20860012	929	-11.34	2.02	12	0.86	-393.00	2204.00	9100	20240123	-51.04	3100	20241209	43.71	4780	-6.80	20250107	3925	13.50	20250102	9100	-51.04	20240123	3100	43.71	20241209	1.56	N	300120	500	105 억	79638	N	N	N	N
103	20250108	111023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	-55	5	-1.25	614409255	143264	7.53	4260	4380	4160	5730	3090	4410	4288.65	0.38	33801	5016	4712	4476	4172	3936	4865	4325	105	1320	500	2730	5	1	20860012	908	-11.08	1.98	12	0.69	-393.00	2204.00	9100	20240123	-52.14	3100	20241209	40.48	4780	-8.89	20250107	3925	10.96	20250102	9100	-52.14	20240123	3100	40.48	20241209	1.56	N	300120	500	105 억	79638	N	N	N	N
104	20250108	101024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	-120	5	-2.72	474980400	111079	5.84	4260	4340	4160	5730	3090	4410	4276.06	0.38	33128	5016	4712	4476	4172	3936	4865	4325	105	1320	500	2730	5	1	20860012	895	-10.92	1.95	12	0.53	-393.00	2204.00	9100	20240123	-52.86	3100	20241209	38.39	4780	-10.25	20250107	3925	9.30	20250102	9100	-52.86	20240123	3100	38.39	20241209	1.56	N	300120	500	105 억	79638	N	N	N	N
105	20250108	091023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-105	5	-2.38	300002440	70338	3.70	4260	4335	4160	5730	3090	4410	4265.15	0.38	29794	5016	4712	4476	4172	3936	4865	4325	105	1320	500	2730	5	1	20860012	898	-10.95	1.95	12	0.34	-393.00	2204.00	9100	20240123	-52.69	3100	20241209	38.87	4780	-9.94	20250107	3925	9.68	20250102	9100	-52.69	20240123	3100	38.87	20241209	1.56	N	300120	500	105 억	79638	N	N	N	N
106	20250107	161014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	95	2	2.20	8568888265	1893278	689.27	4350	4780	4240	5600	3025	4315	4526.23	1.02	-134092	4565	4440	4295	4170	4025	4502	4232	105	1285	500	2670	5	1	20860012	920	-11.22	2.00	12	9.08	-393.00	2204.00	9100	20240123	-51.54	3100	20241209	42.26	4780	-7.74	20250107	3925	12.36	20250102	9100	-51.54	20240123	3100	42.26	20241209	1.57	N	300120	500	105 억	213190	N	N	N	N
107	20250107	151017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	105	2	2.43	8362356400	1846627	672.29	4350	4780	4240	5600	3025	4315	4528.45	1.02	-129537	4565	4440	4295	4170	4025	4502	4232	105	1285	500	2670	5	1	20860012	922	-11.25	2.01	12	8.85	-393.00	2204.00	9100	20240123	-51.43	3100	20241209	42.58	4780	-7.53	20250107	3925	12.61	20250102	9100	-51.43	20240123	3100	42.58	20241209	1.57	N	300120	500	105 억	213190	N	N	N	N
108	20250107	141014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	45	2	1.04	5294806400	1167952	425.21	4350	4780	4240	5600	3025	4315	4533.41	1.02	-136904	4565	4440	4295	4170	4025	4502	4232	105	1285	500	2670	5	1	20860012	909	-11.09	1.98	12	5.60	-393.00	2204.00	9100	20240123	-52.09	3100	20241209	40.65	4780	-8.79	20250107	3925	11.08	20250102	9100	-52.09	20240123	3100	40.65	20241209	1.57	N	300120	500	105 억	213190	N	N	N	N
109	20250107	131014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	-5	5	-0.12	309361675	72124	26.26	4350	4390	4240	5600	3025	4315	4289.30	1.02	-16863	4565	4440	4295	4170	4025	4502	4232	105	1285	500	2670	5	1	20860012	899	-10.97	1.96	12	0.35	-393.00	2204.00	9100	20240123	-52.64	3100	20241209	39.03	4420	-2.49	20250106	3925	9.81	20250102	9100	-52.64	20240123	3100	39.03	20241209	1.57	N	300120	500	105 억	213190	N	N	N	N
110	20250107	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	-45	5	-1.04	249608670	58135	21.16	4350	4390	4250	5600	3025	4315	4293.60	1.02	-13460	4565	4440	4295	4170	4025	4502	4232	105	1285	500	2670	5	1	20860012	891	-10.87	1.94	12	0.28	-393.00	2204.00	9100	20240123	-53.08	3100	20241209	37.74	4420	-3.39	20250106	3925	8.79	20250102	9100	-53.08	20240123	3100	37.74	20241209	1.57	N	300120	500	105 억	213190	N	N	N	N
111	20250107	111011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	-5	5	-0.12	215083460	50081	18.23	4350	4390	4250	5600	3025	4315	4294.71	1.02	-9083	4565	4440	4295	4170	4025	4502	4232	105	1285	500	2670	5	1	20860012	899	-10.97	1.96	12	0.24	-393.00	2204.00	9100	20240123	-52.64	3100	20241209	39.03	4420	-2.49	20250106	3925	9.81	20250102	9100	-52.64	20240123	3100	39.03	20241209	1.57	N	300120	500	105 억	213190	N	N	N	N
112	20250107	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4265	-50	5	-1.16	143880960	33385	12.15	4350	4390	4250	5600	3025	4315	4309.75	1.02	-14429	4565	4440	4295	4170	4025	4502	4232	105	1285	500	2670	5	1	20860012	890	-10.85	1.94	12	0.16	-393.00	2204.00	9100	20240123	-53.13	3100	20241209	37.58	4420	-3.51	20250106	3925	8.66	20250102	9100	-53.13	20240123	3100	37.58	20241209	1.57	N	300120	500	105 억	213190	N	N	N	N
113	20250107	091020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	10	2	0.23	46873120	10774	3.92	4350	4390	4300	5600	3025	4315	4350.58	1.02	-4402	4565	4440	4295	4170	4025	4502	4232	105	1285	500	2670	5	1	20860012	902	-11.01	1.96	12	0.05	-393.00	2204.00	9100	20240123	-52.47	3100	20241209	39.52	4420	-2.15	20250106	3925	10.19	20250102	9100	-52.47	20240123	3100	39.52	20241209	1.57	N	300120	500	105 억	213190	N	N	N	N
114	20250106	161003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	200	2	4.86	1175912875	272520	193.44	4150	4420	4150	5340	2885	4115	4314.96	0.73	61324	4431	4272	4176	4017	3921	4225	3970	105	1225	500	2550	5	1	20860012	900	-10.98	1.96	12	1.31	-393.00	2204.00	9100	20240123	-52.58	3100	20241209	39.19	4420	-2.38	20250106	3925	9.94	20250102	9100	-52.58	20240123	3100	39.19	20241209	1.60	N	300120	500	105 억	152413	N	N	N	N
115	20250106	151002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	205	2	4.98	1126730655	261112	185.34	4150	4420	4150	5340	2885	4115	4315.12	0.73	58322	4431	4272	4176	4017	3921	4225	3970	105	1225	500	2550	5	1	20860012	901	-10.99	1.96	12	1.25	-393.00	2204.00	9100	20240123	-52.53	3100	20241209	39.35	4420	-2.26	20250106	3925	10.06	20250102	9100	-52.53	20240123	3100	39.35	20241209	1.60	N	300120	500	105 억	152413	N	N	N	N
116	20250106	141004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	195	2	4.74	978480060	226672	160.90	4150	4420	4150	5340	2885	4115	4316.72	0.73	36249	4431	4272	4176	4017	3921	4225	3970	105	1225	500	2550	5	1	20860012	899	-10.97	1.96	12	1.09	-393.00	2204.00	9100	20240123	-52.64	3100	20241209	39.03	4420	-2.49	20250106	3925	9.81	20250102	9100	-52.64	20240123	3100	39.03	20241209	1.60	N	300120	500	105 억	152413	N	N	N	N
117	20250106	130952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	250	2	6.08	896011495	207578	147.34	4150	4420	4150	5340	2885	4115	4316.51	0.73	25801	4431	4272	4176	4017	3921	4225	3970	105	1225	500	2550	5	1	20860012	911	-11.11	1.98	12	1.00	-393.00	2204.00	9100	20240123	-52.03	3100	20241209	40.81	4420	-1.24	20250106	3925	11.21	20250102	9100	-52.03	20240123	3100	40.81	20241209	1.60	N	300120	500	105 억	152413	N	N	N	N
118	20250106	121000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	255	2	6.20	848083340	196593	139.55	4150	4420	4150	5340	2885	4115	4313.90	0.73	21729	4431	4272	4176	4017	3921	4225	3970	105	1225	500	2550	5	1	20860012	912	-11.12	1.98	12	0.94	-393.00	2204.00	9100	20240123	-51.98	3100	20241209	40.97	4420	-1.13	20250106	3925	11.34	20250102	9100	-51.98	20240123	3100	40.97	20241209	1.60	N	300120	500	105 억	152413	N	N	N	N
119	20250106	110957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	265	2	6.44	679086830	157999	112.15	4150	4420	4150	5340	2885	4115	4298.05	0.73	22424	4431	4272	4176	4017	3921	4225	3970	105	1225	500	2550	5	1	20860012	914	-11.15	1.99	12	0.76	-393.00	2204.00	9100	20240123	-51.87	3100	20241209	41.29	4420	-0.90	20250106	3925	11.59	20250102	9100	-51.87	20240123	3100	41.29	20241209	1.60	N	300120	500	105 억	152413	N	N	N	N
120	20250106	100953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	125	2	3.04	196979265	46700	33.15	4150	4270	4150	5340	2885	4115	4217.97	0.73	8294	4431	4272	4176	4017	3921	4225	3970	105	1225	500	2550	5	1	20860012	884	-10.79	1.92	12	0.22	-393.00	2204.00	9100	20240123	-53.41	3100	20241209	36.77	4335	-2.19	20250103	3925	8.03	20250102	9100	-53.41	20240123	3100	36.77	20241209	1.60	N	300120	500	105 억	152413	N	N	N	N
121	20250106	090954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	120	2	2.92	39369785	9370	6.65	4150	4235	4150	5340	2885	4115	4201.68	0.73	1110	4431	4272	4176	4017	3921	4225	3970	105	1225	500	2550	5	1	20860012	883	-10.78	1.92	12	0.04	-393.00	2204.00	9100	20240123	-53.46	3100	20241209	36.61	4335	-2.31	20250103	3925	7.90	20250102	9100	-53.46	20240123	3100	36.61	20241209	1.60	N	300120	500	105 억	152413	N	N	N	N
122	20250103	160950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4115	-60	5	-1.44	579520665	139467	59.16	4335	4335	4080	5420	2925	4175	4155.19	0.77	-7705	4375	4275	4100	4000	3825	4325	4050	105	1245	500	2580	5	1	20860012	858	-10.47	1.87	12	0.67	-393.00	2204.00	9100	20240123	-54.78	3100	20241209	32.74	4335	-5.07	20250103	3925	4.84	20250102	9100	-54.78	20240123	3100	32.74	20241209	1.66	N	300120	500	105 억	159697	N	N	N	N
123	20250103	150952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	-35	5	-0.84	548749135	131999	56.00	4335	4335	4080	5420	2925	4175	4157.15	0.77	-8929	4375	4275	4100	4000	3825	4325	4050	105	1245	500	2580	5	1	20860012	864	-10.53	1.88	12	0.63	-393.00	2204.00	9100	20240123	-54.51	3100	20241209	33.55	4335	-4.50	20250103	3925	5.48	20250102	9100	-54.51	20240123	3100	33.55	20241209	1.66	N	300120	500	105 억	159697	N	N	N	N
124	20250103	140953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	-30	5	-0.72	480195090	115421	48.96	4335	4335	4080	5420	2925	4175	4160.31	0.77	-7440	4375	4275	4100	4000	3825	4325	4050	105	1245	500	2580	5	1	20860012	865	-10.55	1.88	12	0.55	-393.00	2204.00	9100	20240123	-54.45	3100	20241209	33.71	4335	-4.38	20250103	3925	5.61	20250102	9100	-54.45	20240123	3100	33.71	20241209	1.66	N	300120	500	105 억	159697	N	N	N	N
125	20250103	130953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	-10	5	-0.24	410828825	98625	41.84	4335	4335	4080	5420	2925	4175	4165.51	0.77	-1375	4375	4275	4100	4000	3825	4325	4050	105	1245	500	2580	5	1	20860012	869	-10.60	1.89	12	0.47	-393.00	2204.00	9100	20240123	-54.23	3100	20241209	34.35	4335	-3.92	20250103	3925	6.11	20250102	9100	-54.23	20240123	3100	34.35	20241209	1.66	N	300120	500	105 억	159697	N	N	N	N
126	20250103	120952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	-35	5	-0.84	364939015	87525	37.13	4335	4335	4080	5420	2925	4175	4169.51	0.77	-4679	4375	4275	4100	4000	3825	4325	4050	105	1245	500	2580	5	1	20860012	864	-10.53	1.88	12	0.42	-393.00	2204.00	9100	20240123	-54.51	3100	20241209	33.55	4335	-4.50	20250103	3925	5.48	20250102	9100	-54.51	20240123	3100	33.55	20241209	1.66	N	300120	500	105 억	159697	N	N	N	N
127	20250103	110952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4170	-5	5	-0.12	331461680	79454	33.71	4335	4335	4080	5420	2925	4175	4171.72	0.77	-5353	4375	4275	4100	4000	3825	4325	4050	105	1245	500	2580	5	1	20860012	870	-10.61	1.89	12	0.38	-393.00	2204.00	9100	20240123	-54.18	3100	20241209	34.52	4335	-3.81	20250103	3925	6.24	20250102	9100	-54.18	20240123	3100	34.52	20241209	1.66	N	300120	500	105 억	159697	N	N	N	N
128	20250103	100950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4170	-5	5	-0.12	287435920	68886	29.22	4335	4335	4080	5420	2925	4175	4172.61	0.77	-10194	4375	4275	4100	4000	3825	4325	4050	105	1245	500	2580	5	1	20860012	870	-10.61	1.89	12	0.33	-393.00	2204.00	9100	20240123	-54.18	3100	20241209	34.52	4335	-3.81	20250103	3925	6.24	20250102	9100	-54.18	20240123	3100	34.52	20241209	1.66	N	300120	500	105 억	159697	N	N	N	N
129	20250103	090953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	-65	5	-1.56	150081245	35655	15.13	4335	4335	4080	5420	2925	4175	4209.78	0.77	-14657	4375	4275	4100	4000	3825	4325	4050	105	1245	500	2580	5	1	20860012	857	-10.46	1.86	12	0.17	-393.00	2204.00	9100	20240123	-54.84	3100	20241209	32.58	4335	-5.19	20250103	3925	4.71	20250102	9100	-54.84	20240123	3100	32.58	20241209	1.66	N	300120	500	105 억	159697	N	N	N	N
130	20250102	160942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	270	2	6.91	965784935	235041	242.35	3925	4200	3925	5070	2735	3905	4108.98	0.52	52122	4061	3982	3861	3782	3661	4022	3822	105	1165	500	2420	5	1	20860012	871	-10.62	1.89	12	1.13	-393.00	2204.00	9100	20240123	-54.12	3100	20241209	34.68	4200	-0.60	20250102	3925	6.37	20250102	9100	-54.12	20240123	3100	34.68	20241209	1.70	N	300120	500	105 억	108117	N	N	N	N
131	20250102	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4155	250	2	6.40	924623260	225190	232.19	3925	4200	3925	5070	2735	3905	4105.97	0.52	46559	4061	3982	3861	3782	3661	4022	3822	105	1165	500	2420	5	1	20860012	867	-10.57	1.89	12	1.08	-393.00	2204.00	9100	20240123	-54.34	3100	20241209	34.03	4200	-1.07	20250102	3925	5.86	20250102	9100	-54.34	20240123	3100	34.03	20241209	1.70	N	300120	500	105 억	108117	N	N	N	N
132	20250102	140940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	245	2	6.27	767546490	187470	193.30	3925	4180	3925	5070	2735	3905	4094.24	0.52	27564	4061	3982	3861	3782	3661	4022	3822	105	1165	500	2420	5	1	20860012	866	-10.56	1.88	12	0.90	-393.00	2204.00	9100	20240123	-54.40	3100	20241209	33.87	4180	-0.72	20250102	3925	5.73	20250102	9100	-54.40	20240123	3100	33.87	20241209	1.70	N	300120	500	105 억	108117	N	N	N	N
133	20250102	130944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	235	2	6.02	646524515	158309	163.23	3925	4155	3925	5070	2735	3905	4083.94	0.52	21046	4061	3982	3861	3782	3661	4022	3822	105	1165	500	2420	5	1	20860012	864	-10.53	1.88	12	0.76	-393.00	2204.00	9100	20240123	-54.51	3100	20241209	33.55	4155	-0.36	20250102	3925	5.48	20250102	9100	-54.51	20240123	3100	33.55	20241209	1.70	N	300120	500	105 억	108117	N	N	N	N
134	20250102	120941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	240	2	6.15	567836490	139288	143.62	3925	4155	3925	5070	2735	3905	4076.71	0.52	16493	4061	3982	3861	3782	3661	4022	3822	105	1165	500	2420	5	1	20860012	865	-10.55	1.88	12	0.67	-393.00	2204.00	9100	20240123	-54.45	3100	20241209	33.71	4155	-0.24	20250102	3925	5.61	20250102	9100	-54.45	20240123	3100	33.71	20241209	1.70	N	300120	500	105 억	108117	N	N	N	N
135	20250102	110932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	165	2	4.23	364066055	89932	92.73	3925	4130	3925	5070	2735	3905	4048.24	0.52	19275	4061	3982	3861	3782	3661	4022	3822	105	1165	500	2420	5	1	20860012	849	-10.36	1.85	12	0.43	-393.00	2204.00	9100	20240123	-55.27	3100	20241209	31.29	4130	-1.45	20250102	3925	3.69	20250102	9100	-55.27	20240123	3100	31.29	20241209	1.70	N	300120	500	105 억	108117	N	N	N	N
136	20250102	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3975	70	2	1.79	51032505	12872	13.27	3925	4000	3925	5070	2735	3905	3964.61	0.52	249	4061	3982	3861	3782	3661	4022	3822	105	1165	500	2420	5	1	20860012	829	-10.11	1.80	12	0.06	-393.00	2204.00	9100	20240123	-56.32	3100	20241209	28.23	4000	-0.62	20250102	3925	1.27	20250102	9100	-56.32	20240123	3100	28.23	20241209	1.70	N	300120	500	105 억	108117	N	N	N	N
137	20250102	090929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3905	0	3	0.00	0	0	0.00	0	0	0	5070	2735	3905	0.00	0.52	0	4061	3982	3861	3782	3661	4022	3822	105	1165	500	2420	5	1	20860012	815	-9.94	1.77	12	0.00	-393.00	2204.00	9100	20240123	-57.09	3100	20241209	25.97	0	0.00	0	0	0.00	0	9100	-57.09	20240123	3100	25.97	20241209	1.70	N	300120	500	105 억	108117	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History