KissMeData/220180/price/prices-20250101.csv at cd8f1f0ffccec04c01089561881f4e3f39109bdd

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2480	-40	5	-1.59	65234275	26429	60.54	2545	2545	2435	3275	1765	2520	2468.28	0.35	199	2590	2555	2510	2475	2430	2560	2480	97	755	500	1660	5	1	19408000	481	23.18	0.71	12	0.14	107.00	3469.00	4595	20240417	-46.03	2420	20250122	2.48	2845	-12.83	20250116	2420	2.48	20250122	4595	-46.03	20240417	2420	2.48	20250122	1.18	N	220180	500	97 억	68515	N	N	N	N
3	20250124	151017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2495	-25	5	-0.99	45748520	18506	42.39	2545	2545	2450	3275	1765	2520	2472.09	0.35	304	2590	2555	2510	2475	2430	2560	2480	97	755	500	1660	5	1	19408000	484	23.32	0.72	12	0.10	107.00	3469.00	4595	20240417	-45.70	2420	20250122	3.10	2845	-12.30	20250116	2420	3.10	20250122	4595	-45.70	20240417	2420	3.10	20250122	1.18	N	220180	500	97 억	68515	N	N	N	N
4	20250124	141015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2515	-5	5	-0.20	41514980	16806	38.49	2545	2545	2450	3275	1765	2520	2470.25	0.35	388	2590	2555	2510	2475	2430	2560	2480	97	755	500	1660	5	1	19408000	488	23.50	0.72	12	0.09	107.00	3469.00	4595	20240417	-45.27	2420	20250122	3.93	2845	-11.60	20250116	2420	3.93	20250122	4595	-45.27	20240417	2420	3.93	20250122	1.18	N	220180	500	97 억	68515	N	N	N	N
5	20250124	131017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2520	0	3	0.00	41447190	16779	38.43	2545	2545	2450	3275	1765	2520	2470.18	0.35	396	2590	2555	2510	2475	2430	2560	2480	97	755	500	1660	5	1	19408000	489	23.55	0.73	12	0.09	107.00	3469.00	4595	20240417	-45.16	2420	20250122	4.13	2845	-11.42	20250116	2420	4.13	20250122	4595	-45.16	20240417	2420	4.13	20250122	1.18	N	220180	500	97 억	68515	N	N	N	N
6	20250124	121013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2495	-25	5	-0.99	40626900	16453	37.69	2545	2545	2450	3275	1765	2520	2469.27	0.35	397	2590	2555	2510	2475	2430	2560	2480	97	755	500	1660	5	1	19408000	484	23.32	0.72	12	0.08	107.00	3469.00	4595	20240417	-45.70	2420	20250122	3.10	2845	-12.30	20250116	2420	3.10	20250122	4595	-45.70	20240417	2420	3.10	20250122	1.18	N	220180	500	97 억	68515	N	N	N	N
7	20250124	111015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2500	-20	5	-0.79	39244620	15899	36.42	2545	2545	2450	3275	1765	2520	2468.37	0.35	498	2590	2555	2510	2475	2430	2560	2480	97	755	500	1660	5	1	19408000	485	23.36	0.72	12	0.08	107.00	3469.00	4595	20240417	-45.59	2420	20250122	3.31	2845	-12.13	20250116	2420	3.31	20250122	4595	-45.59	20240417	2420	3.31	20250122	1.18	N	220180	500	97 억	68515	N	N	N	N
8	20250124	101011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2490	-30	5	-1.19	37277850	15112	34.61	2545	2545	2450	3275	1765	2520	2466.77	0.35	634	2590	2555	2510	2475	2430	2560	2480	97	755	500	1660	5	1	19408000	483	23.27	0.72	12	0.08	107.00	3469.00	4595	20240417	-45.81	2420	20250122	2.89	2845	-12.48	20250116	2420	2.89	20250122	4595	-45.81	20240417	2420	2.89	20250122	1.18	N	220180	500	97 억	68515	N	N	N	N
9	20250124	091018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2515	-5	5	-0.20	575420	227	0.52	2545	2545	2515	3275	1765	2520	2534.89	0.35	-57	2590	2555	2510	2475	2430	2560	2480	97	755	500	1660	5	1	19408000	488	23.50	0.72	12	0.00	107.00	3469.00	4595	20240417	-45.27	2420	20250122	3.93	2845	-11.60	20250116	2420	3.93	20250122	4595	-45.27	20240417	2420	3.93	20250122	1.18	N	220180	500	97 억	68515	N	N	N	N
10	20250123	161012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2520	-25	5	-0.98	109386960	43658	44.46	2520	2545	2465	3305	1785	2545	2505.54	0.34	3474	2648	2596	2508	2456	2368	2622	2482	97	760	500	1670	5	1	19408000	489	23.55	0.73	12	0.22	107.00	3469.00	4595	20240417	-45.16	2420	20250122	4.13	2845	-11.42	20250116	2420	4.13	20250122	4595	-45.16	20240417	2420	4.13	20250122	1.19	N	220180	500	97 억	65017	N	N	N	N
11	20250123	151009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2510	-35	5	-1.38	97399910	38886	39.60	2520	2545	2465	3305	1785	2545	2504.76	0.34	3958	2648	2596	2508	2456	2368	2622	2482	97	760	500	1670	5	1	19408000	487	23.46	0.72	12	0.20	107.00	3469.00	4595	20240417	-45.38	2420	20250122	3.72	2845	-11.78	20250116	2420	3.72	20250122	4595	-45.38	20240417	2420	3.72	20250122	1.19	N	220180	500	97 억	65017	N	N	N	N
12	20250123	141011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2515	-30	5	-1.18	94619890	37774	38.47	2520	2545	2465	3305	1785	2545	2504.89	0.34	3958	2648	2596	2508	2456	2368	2622	2482	97	760	500	1670	5	1	19408000	488	23.50	0.72	12	0.19	107.00	3469.00	4595	20240417	-45.27	2420	20250122	3.93	2845	-11.60	20250116	2420	3.93	20250122	4595	-45.27	20240417	2420	3.93	20250122	1.19	N	220180	500	97 억	65017	N	N	N	N
13	20250123	131009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2525	-20	5	-0.79	94338020	37662	38.35	2520	2545	2465	3305	1785	2545	2504.86	0.34	4018	2648	2596	2508	2456	2368	2622	2482	97	760	500	1670	5	1	19408000	490	23.60	0.73	12	0.19	107.00	3469.00	4595	20240417	-45.05	2420	20250122	4.34	2845	-11.25	20250116	2420	4.34	20250122	4595	-45.05	20240417	2420	4.34	20250122	1.19	N	220180	500	97 억	65017	N	N	N	N
14	20250123	121010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2500	-45	5	-1.77	90395330	36092	36.76	2520	2545	2465	3305	1785	2545	2504.58	0.34	4016	2648	2596	2508	2456	2368	2622	2482	97	760	500	1670	5	1	19408000	485	23.36	0.72	12	0.19	107.00	3469.00	4595	20240417	-45.59	2420	20250122	3.31	2845	-12.13	20250116	2420	3.31	20250122	4595	-45.59	20240417	2420	3.31	20250122	1.19	N	220180	500	97 억	65017	N	N	N	N
15	20250123	111001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2500	-45	5	-1.77	89045330	35552	36.21	2520	2545	2465	3305	1785	2545	2504.65	0.34	4016	2648	2596	2508	2456	2368	2622	2482	97	760	500	1670	5	1	19408000	485	23.36	0.72	12	0.18	107.00	3469.00	4595	20240417	-45.59	2420	20250122	3.31	2845	-12.13	20250116	2420	3.31	20250122	4595	-45.59	20240417	2420	3.31	20250122	1.19	N	220180	500	97 억	65017	N	N	N	N
16	20250123	101009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2480	-65	5	-2.55	88562440	35358	36.01	2520	2545	2465	3305	1785	2545	2504.74	0.34	3931	2648	2596	2508	2456	2368	2622	2482	97	760	500	1670	5	1	19408000	481	23.18	0.71	12	0.18	107.00	3469.00	4595	20240417	-46.03	2420	20250122	2.48	2845	-12.83	20250116	2420	2.48	20250122	4595	-46.03	20240417	2420	2.48	20250122	1.19	N	220180	500	97 억	65017	N	N	N	N
17	20250123	091010	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2525	-20	5	-0.79	48755005	19343	19.70	2520	2545	2510	3305	1785	2545	2520.55	0.34	2717	2648	2596	2508	2456	2368	2622	2482	97	760	500	1670	5	1	19408000	490	23.60	0.73	12	0.10	107.00	3469.00	4595	20240417	-45.05	2420	20250122	4.34	2845	-11.25	20250116	2420	4.34	20250122	4595	-45.05	20240417	2420	4.34	20250122	1.19	N	220180	500	97 억	65017	N	N	N	N
18	20250122	161002	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2545	15	2	0.59	244395705	98092	147.07	2530	2560	2420	3285	1775	2530	2491.47	0.31	4435	2810	2670	2600	2460	2390	2635	2425	97	755	500	1660	5	1	19408000	494	23.79	0.73	12	0.51	107.00	3469.00	4595	20240417	-44.61	2420	20250122	5.17	2845	-10.54	20250116	2420	5.17	20250122	4595	-44.61	20240417	2420	5.17	20250122	1.19	N	220180	500	97 억	60563	N	N	N	N
19	20250122	151003	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2525	-5	5	-0.20	239899875	96316	144.41	2530	2560	2420	3285	1775	2530	2490.76	0.31	4485	2810	2670	2600	2460	2390	2635	2425	97	755	500	1660	5	1	19408000	490	23.60	0.73	12	0.50	107.00	3469.00	4595	20240417	-45.05	2420	20250122	4.34	2845	-11.25	20250116	2420	4.34	20250122	4595	-45.05	20240417	2420	4.34	20250122	1.19	N	220180	500	97 억	60563	N	N	N	N
20	20250122	141002	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2540	10	2	0.40	228247225	91726	137.53	2530	2560	2420	3285	1775	2530	2488.36	0.31	3651	2810	2670	2600	2460	2390	2635	2425	97	755	500	1660	5	1	19408000	493	23.74	0.73	12	0.47	107.00	3469.00	4595	20240417	-44.72	2420	20250122	4.96	2845	-10.72	20250116	2420	4.96	20250122	4595	-44.72	20240417	2420	4.96	20250122	1.19	N	220180	500	97 억	60563	N	N	N	N
21	20250122	131003	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2520	-10	5	-0.40	203212805	81848	122.72	2530	2560	2420	3285	1775	2530	2482.81	0.31	1108	2810	2670	2600	2460	2390	2635	2425	97	755	500	1660	5	1	19408000	489	23.55	0.73	12	0.42	107.00	3469.00	4595	20240417	-45.16	2420	20250122	4.13	2845	-11.42	20250116	2420	4.13	20250122	4595	-45.16	20240417	2420	4.13	20250122	1.19	N	220180	500	97 억	60563	N	N	N	N
22	20250122	121001	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2475	-55	5	-2.17	123228395	49743	74.58	2530	2560	2420	3285	1775	2530	2477.30	0.31	881	2810	2670	2600	2460	2390	2635	2425	97	755	500	1660	5	1	19408000	480	23.13	0.71	12	0.26	107.00	3469.00	4595	20240417	-46.14	2420	20250122	2.27	2845	-13.01	20250116	2420	2.27	20250122	4595	-46.14	20240417	2420	2.27	20250122	1.19	N	220180	500	97 억	60563	N	N	N	N
23	20250122	111003	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2545	15	2	0.59	105117930	42455	63.65	2530	2560	2420	3285	1775	2530	2475.98	0.31	890	2810	2670	2600	2460	2390	2635	2425	97	755	500	1660	5	1	19408000	494	23.79	0.73	12	0.22	107.00	3469.00	4595	20240417	-44.61	2420	20250122	5.17	2845	-10.54	20250116	2420	5.17	20250122	4595	-44.61	20240417	2420	5.17	20250122	1.19	N	220180	500	97 억	60563	N	N	N	N
24	20250122	101002	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2485	-45	5	-1.78	91322345	36990	55.46	2530	2560	2420	3285	1775	2530	2468.84	0.31	2070	2810	2670	2600	2460	2390	2635	2425	97	755	500	1660	5	1	19408000	482	23.22	0.72	12	0.19	107.00	3469.00	4595	20240417	-45.92	2420	20250122	2.69	2845	-12.65	20250116	2420	2.69	20250122	4595	-45.92	20240417	2420	2.69	20250122	1.19	N	220180	500	97 억	60563	N	N	N	N
25	20250122	091004	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	2560	30	2	1.19	3800045	1502	2.25	2530	2560	2525	3285	1775	2530	2529.99	0.31	1	2810	2670	2600	2460	2390	2635	2425	97	755	500	1660	5	1	19408000	497	23.93	0.74	12	0.01	107.00	3469.00	4595	20240417	-44.29	2525	20250122	1.39	2845	-10.02	20250116	2525	1.39	20250122	4595	-44.29	20240417	2525	1.39	20250122	1.19	N	220180	500	97 억	60563	N	N	N	N
26	20250121	160956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2530	-175	5	-6.47	168822355	65625	278.34	2740	2740	2530	3515	1895	2705	2573.87	0.32	-799	2845	2775	2730	2660	2615	2752	2637	97	810	500	1780	5	1	19408000	491	23.64	0.73	12	0.34	107.00	3469.00	4595	20240417	-44.94	2525	20241209	0.20	2845	-11.07	20250116	2530	0.00	20250121	4595	-44.94	20240417	2525	0.20	20241209	1.19	N	220180	500	97 억	61353	N	N	N	N
27	20250121	150958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2540	-165	5	-6.10	147375810	57158	242.43	2740	2740	2530	3515	1895	2705	2578.39	0.32	171	2845	2775	2730	2660	2615	2752	2637	97	810	500	1780	5	1	19408000	493	23.74	0.73	12	0.29	107.00	3469.00	4595	20240417	-44.72	2525	20241209	0.59	2845	-10.72	20250116	2530	0.40	20250121	4595	-44.72	20240417	2525	0.59	20241209	1.19	N	220180	500	97 억	61353	N	N	N	N
28	20250121	140959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2590	-115	5	-4.25	87781500	33795	143.34	2740	2740	2555	3515	1895	2705	2597.47	0.32	1148	2845	2775	2730	2660	2615	2752	2637	97	810	500	1780	5	1	19408000	503	24.21	0.75	12	0.17	107.00	3469.00	4595	20240417	-43.63	2525	20241209	2.57	2845	-8.96	20250116	2555	1.37	20250121	4595	-43.63	20240417	2525	2.57	20241209	1.19	N	220180	500	97 억	61353	N	N	N	N
29	20250121	130957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2590	-115	5	-4.25	73179325	28119	119.26	2740	2740	2555	3515	1895	2705	2602.49	0.32	1883	2845	2775	2730	2660	2615	2752	2637	97	810	500	1780	5	1	19408000	503	24.21	0.75	12	0.14	107.00	3469.00	4595	20240417	-43.63	2525	20241209	2.57	2845	-8.96	20250116	2555	1.37	20250121	4595	-43.63	20240417	2525	2.57	20241209	1.19	N	220180	500	97 억	61353	N	N	N	N
30	20250121	120940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2650	-55	5	-2.03	13289810	5033	21.35	2740	2740	2620	3515	1895	2705	2640.53	0.32	-19	2845	2775	2730	2660	2615	2752	2637	97	810	500	1780	5	1	19408000	514	24.77	0.76	12	0.03	107.00	3469.00	4595	20240417	-42.33	2525	20241209	4.95	2845	-6.85	20250116	2580	2.71	20250113	4595	-42.33	20240417	2525	4.95	20241209	1.19	N	220180	500	97 억	61353	N	N	N	N
31	20250121	110907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2670	-35	5	-1.29	7268190	2741	11.63	2740	2740	2625	3515	1895	2705	2651.66	0.32	-19	2845	2775	2730	2660	2615	2752	2637	97	810	500	1780	5	1	19408000	518	24.95	0.77	12	0.01	107.00	3469.00	4595	20240417	-41.89	2525	20241209	5.74	2845	-6.15	20250116	2580	3.49	20250113	4595	-41.89	20240417	2525	5.74	20241209	1.19	N	220180	500	97 억	61353	N	N	N	N
32	20250121	100902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2685	-20	5	-0.74	3982920	1495	6.34	2740	2740	2635	3515	1895	2705	2664.16	0.32	-14	2845	2775	2730	2660	2615	2752	2637	97	810	500	1780	5	1	19408000	521	25.09	0.77	12	0.01	107.00	3469.00	4595	20240417	-41.57	2525	20241209	6.34	2845	-5.62	20250116	2580	4.07	20250113	4595	-41.57	20240417	2525	6.34	20241209	1.19	N	220180	500	97 억	61353	N	N	N	N
33	20250121	090959	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2710	5	2	0.18	62225	23	0.10	2740	2740	2670	3515	1895	2705	2705.43	0.32	-6	2845	2775	2730	2660	2615	2752	2637	97	810	500	1780	5	1	19408000	526	25.33	0.78	12	0.00	107.00	3469.00	4595	20240417	-41.02	2525	20241209	7.33	2845	-4.75	20250116	2580	5.04	20250113	4595	-41.02	20240417	2525	7.33	20241209	1.19	N	220180	500	97 억	61353	N	N	N	N
34	20250120	160945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2705	-45	5	-1.64	64124495	23566	91.64	2750	2800	2685	3575	1925	2750	2721.06	0.32	-823	2840	2795	2755	2710	2670	2775	2690	97	825	500	1810	5	1	19408000	525	25.28	0.78	12	0.12	107.00	3469.00	4595	20240417	-41.13	2525	20241209	7.13	2845	-4.92	20250116	2580	4.84	20250113	4595	-41.13	20240417	2525	7.13	20241209	1.21	N	220180	500	97 억	62152	N	N	N	N
35	20250120	150957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2705	-45	5	-1.64	57032930	20943	81.44	2750	2800	2700	3575	1925	2750	2723.25	0.32	-203	2840	2795	2755	2710	2670	2775	2690	97	825	500	1810	5	1	19408000	525	25.28	0.78	12	0.11	107.00	3469.00	4595	20240417	-41.13	2525	20241209	7.13	2845	-4.92	20250116	2580	4.84	20250113	4595	-41.13	20240417	2525	7.13	20241209	1.21	N	220180	500	97 억	62152	N	N	N	N
36	20250120	140955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2750	0	3	0.00	39338470	14408	56.03	2750	2800	2705	3575	1925	2750	2730.32	0.32	-532	2840	2795	2755	2710	2670	2775	2690	97	825	500	1810	5	1	19408000	534	25.70	0.79	12	0.07	107.00	3469.00	4595	20240417	-40.15	2525	20241209	8.91	2845	-3.34	20250116	2580	6.59	20250113	4595	-40.15	20240417	2525	8.91	20241209	1.21	N	220180	500	97 억	62152	N	N	N	N
37	20250120	130955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2755	5	2	0.18	38308370	14033	54.57	2750	2800	2705	3575	1925	2750	2729.88	0.32	-287	2840	2795	2755	2710	2670	2775	2690	97	825	500	1810	5	1	19408000	535	25.75	0.79	12	0.07	107.00	3469.00	4595	20240417	-40.04	2525	20241209	9.11	2845	-3.16	20250116	2580	6.78	20250113	4595	-40.04	20240417	2525	9.11	20241209	1.21	N	220180	500	97 억	62152	N	N	N	N
38	20250120	120956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2780	30	2	1.09	36964165	13546	52.68	2750	2800	2705	3575	1925	2750	2728.79	0.32	91	2840	2795	2755	2710	2670	2775	2690	97	825	500	1810	5	1	19408000	540	25.98	0.80	12	0.07	107.00	3469.00	4595	20240417	-39.50	2525	20241209	10.10	2845	-2.28	20250116	2580	7.75	20250113	4595	-39.50	20240417	2525	10.10	20241209	1.21	N	220180	500	97 억	62152	N	N	N	N
39	20250120	110957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2705	-45	5	-1.64	20785300	7581	29.48	2750	2800	2705	3575	1925	2750	2741.76	0.32	245	2840	2795	2755	2710	2670	2775	2690	97	825	500	1810	5	1	19408000	525	25.28	0.78	12	0.04	107.00	3469.00	4595	20240417	-41.13	2525	20241209	7.13	2845	-4.92	20250116	2580	4.84	20250113	4595	-41.13	20240417	2525	7.13	20241209	1.21	N	220180	500	97 억	62152	N	N	N	N
40	20250120	100956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2745	-5	5	-0.18	16120895	5865	22.81	2750	2800	2730	3575	1925	2750	2748.66	0.32	87	2840	2795	2755	2710	2670	2775	2690	97	825	500	1810	5	1	19408000	533	25.65	0.79	12	0.03	107.00	3469.00	4595	20240417	-40.26	2525	20241209	8.71	2845	-3.51	20250116	2580	6.40	20250113	4595	-40.26	20240417	2525	8.71	20241209	1.21	N	220180	500	97 억	62152	N	N	N	N
41	20250120	090958	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2750	0	3	0.00	82500	30	0.12	2750	2750	2750	3575	1925	2750	2750.00	0.32	-30	2840	2795	2755	2710	2670	2775	2690	97	825	500	1810	5	1	19408000	534	25.70	0.79	12	0.00	107.00	3469.00	4595	20240417	-40.15	2525	20241209	8.91	2845	-3.34	20250116	2580	6.59	20250113	4595	-40.15	20240417	2525	8.91	20241209	1.21	N	220180	500	97 억	62152	N	N	N	N
42	20250117	160952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2750	-65	5	-2.31	69846975	25518	118.50	2800	2800	2715	3655	1975	2815	2737.16	0.32	-660	2921	2867	2791	2737	2661	2880	2750	97	840	500	1850	5	1	19408000	534	25.70	0.79	12	0.13	107.00	3469.00	4595	20240417	-40.15	2525	20241209	8.91	2845	-3.34	20250116	2580	6.59	20250113	4595	-40.15	20240417	2525	8.91	20241209	1.21	N	220180	500	97 억	62812	N	N	N	N
43	20250117	150953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2740	-75	5	-2.66	57710745	21101	97.99	2800	2800	2715	3655	1975	2815	2734.98	0.32	-435	2921	2867	2791	2737	2661	2880	2750	97	840	500	1850	5	1	19408000	532	25.61	0.79	12	0.11	107.00	3469.00	4595	20240417	-40.37	2525	20241209	8.51	2845	-3.69	20250116	2580	6.20	20250113	4595	-40.37	20240417	2525	8.51	20241209	1.21	N	220180	500	97 억	62812	N	N	N	N
44	20250117	140957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2740	-75	5	-2.66	36106610	13207	61.33	2800	2800	2715	3655	1975	2815	2733.90	0.32	-761	2921	2867	2791	2737	2661	2880	2750	97	840	500	1850	5	1	19408000	532	25.61	0.79	12	0.07	107.00	3469.00	4595	20240417	-40.37	2525	20241209	8.51	2845	-3.69	20250116	2580	6.20	20250113	4595	-40.37	20240417	2525	8.51	20241209	1.21	N	220180	500	97 억	62812	N	N	N	N
45	20250117	130954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2735	-80	5	-2.84	33048190	12091	56.15	2800	2800	2715	3655	1975	2815	2733.29	0.32	-752	2921	2867	2791	2737	2661	2880	2750	97	840	500	1850	5	1	19408000	531	25.56	0.79	12	0.06	107.00	3469.00	4595	20240417	-40.48	2525	20241209	8.32	2845	-3.87	20250116	2580	6.01	20250113	4595	-40.48	20240417	2525	8.32	20241209	1.21	N	220180	500	97 억	62812	N	N	N	N
46	20250117	120956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2735	-80	5	-2.84	24764985	9063	42.09	2800	2800	2715	3655	1975	2815	2732.54	0.32	1194	2921	2867	2791	2737	2661	2880	2750	97	840	500	1850	5	1	19408000	531	25.56	0.79	12	0.05	107.00	3469.00	4595	20240417	-40.48	2525	20241209	8.32	2845	-3.87	20250116	2580	6.01	20250113	4595	-40.48	20240417	2525	8.32	20241209	1.21	N	220180	500	97 억	62812	N	N	N	N
47	20250117	110955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2730	-85	5	-3.02	22586200	8266	38.39	2800	2800	2715	3655	1975	2815	2732.42	0.32	1559	2921	2867	2791	2737	2661	2880	2750	97	840	500	1850	5	1	19408000	530	25.51	0.79	12	0.04	107.00	3469.00	4595	20240417	-40.59	2525	20241209	8.12	2845	-4.04	20250116	2580	5.81	20250113	4595	-40.59	20240417	2525	8.12	20241209	1.21	N	220180	500	97 억	62812	N	N	N	N
48	20250117	100957	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2735	-80	5	-2.84	6990020	2535	11.77	2800	2800	2735	3655	1975	2815	2757.40	0.32	1678	2921	2867	2791	2737	2661	2880	2750	97	840	500	1850	5	1	19408000	531	25.56	0.79	12	0.01	107.00	3469.00	4595	20240417	-40.48	2525	20241209	8.32	2845	-3.87	20250116	2580	6.01	20250113	4595	-40.48	20240417	2525	8.32	20241209	1.21	N	220180	500	97 억	62812	N	N	N	N
49	20250117	090956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2800	-15	5	-0.53	2800	1	0.00	2800	2800	2800	3655	1975	2815	2800.00	0.32	-1	2921	2867	2791	2737	2661	2880	2750	97	840	500	1850	5	1	19408000	543	26.17	0.81	12	0.00	107.00	3469.00	4595	20240417	-39.06	2525	20241209	10.89	2845	-1.58	20250116	2580	8.53	20250113	4595	-39.06	20240417	2525	10.89	20241209	1.21	N	220180	500	97 억	62812	N	N	N	N
50	20250116	160948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2815	0	3	0.00	59813990	21534	33.68	2815	2845	2715	3655	1975	2815	2777.65	0.33	-2072	2985	2900	2745	2660	2505	2942	2702	97	840	500	1850	5	1	19408000	546	26.31	0.81	12	0.11	107.00	3469.00	4595	20240417	-38.74	2525	20241209	11.49	2845	-1.05	20250116	2580	9.11	20250113	4595	-38.74	20240417	2525	11.49	20241209	1.23	N	220180	500	97 억	64864	N	N	N	N
51	20250116	150901	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2760	-55	5	-1.95	41480280	14923	23.34	2815	2845	2735	3655	1975	2815	2779.62	0.33	-404	2985	2900	2745	2660	2505	2942	2702	97	840	500	1850	5	1	19408000	536	25.79	0.80	12	0.08	107.00	3469.00	4595	20240417	-39.93	2525	20241209	9.31	2845	-2.99	20250116	2580	6.98	20250113	4595	-39.93	20240417	2525	9.31	20241209	1.23	N	220180	500	97 억	64864	N	N	N	N
52	20250116	140953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2750	-65	5	-2.31	23691380	8478	13.26	2815	2845	2735	3655	1975	2815	2794.45	0.33	-895	2985	2900	2745	2660	2505	2942	2702	97	840	500	1850	5	1	19408000	534	25.70	0.79	12	0.04	107.00	3469.00	4595	20240417	-40.15	2525	20241209	8.91	2845	-3.34	20250116	2580	6.59	20250113	4595	-40.15	20240417	2525	8.91	20241209	1.23	N	220180	500	97 억	64864	N	N	N	N
53	20250116	130953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2750	-65	5	-2.31	19052560	6799	10.63	2815	2845	2750	3655	1975	2815	2802.26	0.33	-650	2985	2900	2745	2660	2505	2942	2702	97	840	500	1850	5	1	19408000	534	25.70	0.79	12	0.04	107.00	3469.00	4595	20240417	-40.15	2525	20241209	8.91	2845	-3.34	20250116	2580	6.59	20250113	4595	-40.15	20240417	2525	8.91	20241209	1.23	N	220180	500	97 억	64864	N	N	N	N
54	20250116	120953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2755	-60	5	-2.13	15956915	5675	8.88	2815	2845	2750	3655	1975	2815	2811.79	0.33	-650	2985	2900	2745	2660	2505	2942	2702	97	840	500	1850	5	1	19408000	535	25.75	0.79	12	0.03	107.00	3469.00	4595	20240417	-40.04	2525	20241209	9.11	2845	-3.16	20250116	2580	6.78	20250113	4595	-40.04	20240417	2525	9.11	20241209	1.23	N	220180	500	97 억	64864	N	N	N	N
55	20250116	110954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2785	-30	5	-1.07	15101040	5365	8.39	2815	2845	2750	3655	1975	2815	2814.73	0.33	-660	2985	2900	2745	2660	2505	2942	2702	97	840	500	1850	5	1	19408000	541	26.03	0.80	12	0.03	107.00	3469.00	4595	20240417	-39.39	2525	20241209	10.30	2845	-2.11	20250116	2580	7.95	20250113	4595	-39.39	20240417	2525	10.30	20241209	1.23	N	220180	500	97 억	64864	N	N	N	N
56	20250116	100954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2805	-10	5	-0.36	12751210	4518	7.07	2815	2845	2800	3655	1975	2815	2822.31	0.33	-687	2985	2900	2745	2660	2505	2942	2702	97	840	500	1850	5	1	19408000	544	26.21	0.81	12	0.02	107.00	3469.00	4595	20240417	-38.96	2525	20241209	11.09	2845	-1.41	20250116	2580	8.72	20250113	4595	-38.96	20240417	2525	11.09	20241209	1.23	N	220180	500	97 억	64864	N	N	N	N
57	20250116	090956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2825	10	2	0.36	4938150	1747	2.73	2815	2845	2815	3655	1975	2815	2826.65	0.33	187	2985	2900	2745	2660	2505	2942	2702	97	840	500	1850	5	1	19408000	548	26.40	0.81	12	0.01	107.00	3469.00	4595	20240417	-38.52	2525	20241209	11.88	2845	-0.70	20250116	2580	9.50	20250113	4595	-38.52	20240417	2525	11.88	20241209	1.23	N	220180	500	97 억	64864	N	N	N	N
58	20250115	160951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2815	180	2	6.83	175663565	63930	109.19	2595	2830	2590	3425	1845	2635	2747.72	0.32	3469	2745	2690	2640	2585	2535	2665	2560	97	790	500	1730	5	1	19408000	546	26.31	0.81	12	0.33	107.00	3469.00	4595	20240417	-38.74	2525	20241209	11.49	2835	-0.71	20250102	2580	9.11	20250113	4595	-38.74	20240417	2525	11.49	20241209	1.26	N	220180	500	97 억	61372	N	N	N	N
59	20250115	150951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2795	160	2	6.07	168400845	61338	104.77	2595	2830	2590	3425	1845	2635	2745.46	0.32	3470	2745	2690	2640	2585	2535	2665	2560	97	790	500	1730	5	1	19408000	542	26.12	0.81	12	0.32	107.00	3469.00	4595	20240417	-39.17	2525	20241209	10.69	2835	-1.41	20250102	2580	8.33	20250113	4595	-39.17	20240417	2525	10.69	20241209	1.26	N	220180	500	97 억	61372	N	N	N	N
60	20250115	140945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2765	130	2	4.93	127309315	46680	79.73	2595	2820	2590	3425	1845	2635	2727.28	0.32	2716	2745	2690	2640	2585	2535	2665	2560	97	790	500	1730	5	1	19408000	537	25.84	0.80	12	0.24	107.00	3469.00	4595	20240417	-39.83	2525	20241209	9.50	2835	-2.47	20250102	2580	7.17	20250113	4595	-39.83	20240417	2525	9.50	20241209	1.26	N	220180	500	97 억	61372	N	N	N	N
61	20250115	130953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2775	140	2	5.31	119067355	43713	74.66	2595	2820	2590	3425	1845	2635	2723.84	0.32	2855	2745	2690	2640	2585	2535	2665	2560	97	790	500	1730	5	1	19408000	539	25.93	0.80	12	0.23	107.00	3469.00	4595	20240417	-39.61	2525	20241209	9.90	2835	-2.12	20250102	2580	7.56	20250113	4595	-39.61	20240417	2525	9.90	20241209	1.26	N	220180	500	97 억	61372	N	N	N	N
62	20250115	120937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2730	95	2	3.61	79967820	29612	50.58	2595	2820	2590	3425	1845	2635	2700.52	0.32	1277	2745	2690	2640	2585	2535	2665	2560	97	790	500	1730	5	1	19408000	530	25.51	0.79	12	0.15	107.00	3469.00	4595	20240417	-40.59	2525	20241209	8.12	2835	-3.70	20250102	2580	5.81	20250113	4595	-40.59	20240417	2525	8.12	20241209	1.26	N	220180	500	97 억	61372	N	N	N	N
63	20250115	110950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2705	70	2	2.66	60199975	22365	38.20	2595	2820	2590	3425	1845	2635	2691.70	0.32	2707	2745	2690	2640	2585	2535	2665	2560	97	790	500	1730	5	1	19408000	525	25.28	0.78	12	0.12	107.00	3469.00	4595	20240417	-41.13	2525	20241209	7.13	2835	-4.59	20250102	2580	4.84	20250113	4595	-41.13	20240417	2525	7.13	20241209	1.26	N	220180	500	97 억	61372	N	N	N	N
64	20250115	100950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2690	55	2	2.09	60024460	22300	38.09	2595	2820	2590	3425	1845	2635	2691.68	0.32	2708	2745	2690	2640	2585	2535	2665	2560	97	790	500	1730	5	1	19408000	522	25.14	0.78	12	0.11	107.00	3469.00	4595	20240417	-41.46	2525	20241209	6.53	2835	-5.11	20250102	2580	4.26	20250113	4595	-41.46	20240417	2525	6.53	20241209	1.26	N	220180	500	97 억	61372	N	N	N	N
65	20250115	090954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2640	5	2	0.19	13809685	5272	9.00	2595	2650	2590	3425	1845	2635	2619.44	0.32	2233	2745	2690	2640	2585	2535	2665	2560	97	790	500	1730	5	1	19408000	512	24.67	0.76	12	0.03	107.00	3469.00	4595	20240417	-42.55	2525	20241209	4.55	2835	-6.88	20250102	2580	2.33	20250113	4595	-42.55	20240417	2525	4.55	20241209	1.26	N	220180	500	97 억	61372	N	N	N	N
66	20250114	160932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2635	-65	5	-2.41	142311340	54269	177.49	2650	2695	2590	3510	1890	2700	2622.32	0.30	2260	2780	2740	2660	2620	2540	2760	2640	97	810	500	1780	5	1	19408000	511	24.63	0.76	12	0.28	107.00	3469.00	4595	20240417	-42.66	2525	20241209	4.36	2835	-7.05	20250102	2580	2.13	20250113	4595	-42.66	20240417	2525	4.36	20241209	1.25	N	220180	500	97 억	59112	N	N	N	N
67	20250114	150949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2645	-55	5	-2.04	128257545	48947	160.09	2650	2695	2590	3510	1890	2700	2620.34	0.30	2369	2780	2740	2660	2620	2540	2760	2640	97	810	500	1780	5	1	19408000	513	24.72	0.76	12	0.25	107.00	3469.00	4595	20240417	-42.44	2525	20241209	4.75	2835	-6.70	20250102	2580	2.52	20250113	4595	-42.44	20240417	2525	4.75	20241209	1.25	N	220180	500	97 억	59112	N	N	N	N
68	20250114	140945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2635	-65	5	-2.41	113904805	43511	142.31	2650	2695	2590	3510	1890	2700	2617.84	0.30	3151	2780	2740	2660	2620	2540	2760	2640	97	810	500	1780	5	1	19408000	511	24.63	0.76	12	0.22	107.00	3469.00	4595	20240417	-42.66	2525	20241209	4.36	2835	-7.05	20250102	2580	2.13	20250113	4595	-42.66	20240417	2525	4.36	20241209	1.25	N	220180	500	97 억	59112	N	N	N	N
69	20250114	130945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2625	-75	5	-2.78	110475940	42205	138.04	2650	2695	2590	3510	1890	2700	2617.60	0.30	3265	2780	2740	2660	2620	2540	2760	2640	97	810	500	1780	5	1	19408000	509	24.53	0.76	12	0.22	107.00	3469.00	4595	20240417	-42.87	2525	20241209	3.96	2835	-7.41	20250102	2580	1.74	20250113	4595	-42.87	20240417	2525	3.96	20241209	1.25	N	220180	500	97 억	59112	N	N	N	N
70	20250114	120941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2610	-90	5	-3.33	108673730	41516	135.78	2650	2695	2590	3510	1890	2700	2617.63	0.30	3263	2780	2740	2660	2620	2540	2760	2640	97	810	500	1780	5	1	19408000	507	24.39	0.75	12	0.21	107.00	3469.00	4595	20240417	-43.20	2525	20241209	3.37	2835	-7.94	20250102	2580	1.16	20250113	4595	-43.20	20240417	2525	3.37	20241209	1.25	N	220180	500	97 억	59112	N	N	N	N
71	20250114	110941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2615	-85	5	-3.15	94329640	35999	117.74	2650	2695	2590	3510	1890	2700	2620.34	0.30	3178	2780	2740	2660	2620	2540	2760	2640	97	810	500	1780	5	1	19408000	508	24.44	0.75	12	0.19	107.00	3469.00	4595	20240417	-43.09	2525	20241209	3.56	2835	-7.76	20250102	2580	1.36	20250113	4595	-43.09	20240417	2525	3.56	20241209	1.25	N	220180	500	97 억	59112	N	N	N	N
72	20250114	100940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2630	-70	5	-2.59	65167300	24796	81.10	2650	2695	2600	3510	1890	2700	2628.14	0.30	3384	2780	2740	2660	2620	2540	2760	2640	97	810	500	1780	5	1	19408000	510	24.58	0.76	12	0.13	107.00	3469.00	4595	20240417	-42.76	2525	20241209	4.16	2835	-7.23	20250102	2580	1.94	20250113	4595	-42.76	20240417	2525	4.16	20241209	1.25	N	220180	500	97 억	59112	N	N	N	N
73	20250114	090944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2670	-30	5	-1.11	12117335	4565	14.93	2650	2695	2650	3510	1890	2700	2654.40	0.30	-532	2780	2740	2660	2620	2540	2760	2640	97	810	500	1780	5	1	19408000	518	24.95	0.77	12	0.02	107.00	3469.00	4595	20240417	-41.89	2525	20241209	5.74	2835	-5.82	20250102	2580	3.49	20250113	4595	-41.89	20240417	2525	5.74	20241209	1.25	N	220180	500	97 억	59112	N	N	N	N
74	20250113	160930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2700	20	2	0.75	80070255	30375	207.14	2700	2700	2580	3480	1880	2680	2636.06	0.31	-650	2750	2715	2665	2630	2580	2690	2605	97	800	500	1760	5	1	19408000	524	25.23	0.78	12	0.16	107.00	3469.00	4595	20240417	-41.24	2525	20241209	6.93	2835	-4.76	20250102	2580	4.65	20250113	4595	-41.24	20240417	2525	6.93	20241209	1.30	N	220180	500	97 억	59762	N	N	N	N
75	20250113	150936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2675	-5	5	-0.19	71460360	27174	185.31	2700	2700	2580	3480	1880	2680	2629.73	0.31	-370	2750	2715	2665	2630	2580	2690	2605	97	800	500	1760	5	1	19408000	519	25.00	0.77	12	0.14	107.00	3469.00	4595	20240417	-41.78	2525	20241209	5.94	2835	-5.64	20250102	2580	3.68	20250113	4595	-41.78	20240417	2525	5.94	20241209	1.30	N	220180	500	97 억	59762	N	N	N	N
76	20250113	140912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2660	-20	5	-0.75	62497735	23822	162.45	2700	2700	2580	3480	1880	2680	2623.53	0.31	-463	2750	2715	2665	2630	2580	2690	2605	97	800	500	1760	5	1	19408000	516	24.86	0.77	12	0.12	107.00	3469.00	4595	20240417	-42.11	2525	20241209	5.35	2835	-6.17	20250102	2580	3.10	20250113	4595	-42.11	20240417	2525	5.35	20241209	1.30	N	220180	500	97 억	59762	N	N	N	N
77	20250113	130922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2660	-20	5	-0.75	54460465	20798	141.83	2700	2700	2580	3480	1880	2680	2618.54	0.31	-233	2750	2715	2665	2630	2580	2690	2605	97	800	500	1760	5	1	19408000	516	24.86	0.77	12	0.11	107.00	3469.00	4595	20240417	-42.11	2525	20241209	5.35	2835	-6.17	20250102	2580	3.10	20250113	4595	-42.11	20240417	2525	5.35	20241209	1.30	N	220180	500	97 억	59762	N	N	N	N
78	20250113	120925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2625	-55	5	-2.05	43938375	16788	114.48	2700	2700	2580	3480	1880	2680	2617.25	0.31	1186	2750	2715	2665	2630	2580	2690	2605	97	800	500	1760	5	1	19408000	509	24.53	0.76	12	0.09	107.00	3469.00	4595	20240417	-42.87	2525	20241209	3.96	2835	-7.41	20250102	2580	1.74	20250113	4595	-42.87	20240417	2525	3.96	20241209	1.30	N	220180	500	97 억	59762	N	N	N	N
79	20250113	110923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2585	-95	5	-3.54	40793575	15581	106.25	2700	2700	2580	3480	1880	2680	2618.16	0.31	1658	2750	2715	2665	2630	2580	2690	2605	97	800	500	1760	5	1	19408000	502	24.16	0.75	12	0.08	107.00	3469.00	4595	20240417	-43.74	2525	20241209	2.38	2835	-8.82	20250102	2580	0.19	20250113	4595	-43.74	20240417	2525	2.38	20241209	1.30	N	220180	500	97 억	59762	N	N	N	N
80	20250113	100923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2620	-60	5	-2.24	25060160	9529	64.98	2700	2700	2610	3480	1880	2680	2629.88	0.31	877	2750	2715	2665	2630	2580	2690	2605	97	800	500	1760	5	1	19408000	508	24.49	0.76	12	0.05	107.00	3469.00	4595	20240417	-42.98	2525	20241209	3.76	2835	-7.58	20250102	2585	1.35	20250109	4595	-42.98	20240417	2525	3.76	20241209	1.30	N	220180	500	97 억	59762	N	N	N	N
81	20250113	090928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2685	5	2	0.19	426390	158	1.08	2700	2700	2685	3480	1880	2680	2698.67	0.31	-14	2750	2715	2665	2630	2580	2690	2605	97	800	500	1760	5	1	19408000	521	25.09	0.77	12	0.00	107.00	3469.00	4595	20240417	-41.57	2525	20241209	6.34	2835	-5.29	20250102	2585	3.87	20250109	4595	-41.57	20240417	2525	6.34	20241209	1.30	N	220180	500	97 억	59762	N	N	N	N
82	20250110	160904	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2680	-5	5	-0.19	38797930	14664	27.10	2685	2700	2615	3490	1880	2685	2645.79	0.31	-117	2851	2767	2676	2592	2501	2722	2547	97	805	500	1770	5	1	19408000	520	25.05	0.77	12	0.08	107.00	3469.00	4595	20240417	-41.68	2525	20241209	6.14	2835	-5.47	20250102	2585	3.68	20250109	4595	-41.68	20240417	2525	6.14	20241209	1.27	N	220180	500	97 억	59837	N	N	N	N
83	20250110	150913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2630	-55	5	-2.05	25399970	9628	17.79	2685	2700	2615	3490	1880	2685	2638.14	0.31	1155	2851	2767	2676	2592	2501	2722	2547	97	805	500	1770	5	1	19408000	510	24.58	0.76	12	0.05	107.00	3469.00	4595	20240417	-42.76	2525	20241209	4.16	2835	-7.23	20250102	2585	1.74	20250109	4595	-42.76	20240417	2525	4.16	20241209	1.27	N	220180	500	97 억	59837	N	N	N	N
84	20250110	140919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2655	-30	5	-1.12	10283975	3877	7.16	2685	2700	2615	3490	1880	2685	2652.56	0.31	241	2851	2767	2676	2592	2501	2722	2547	97	805	500	1770	5	1	19408000	515	24.81	0.77	12	0.02	107.00	3469.00	4595	20240417	-42.22	2525	20241209	5.15	2835	-6.35	20250102	2585	2.71	20250109	4595	-42.22	20240417	2525	5.15	20241209	1.27	N	220180	500	97 억	59837	N	N	N	N
85	20250110	130918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2645	-40	5	-1.49	7714565	2906	5.37	2685	2700	2615	3490	1880	2685	2654.70	0.31	133	2851	2767	2676	2592	2501	2722	2547	97	805	500	1770	5	1	19408000	513	24.72	0.76	12	0.01	107.00	3469.00	4595	20240417	-42.44	2525	20241209	4.75	2835	-6.70	20250102	2585	2.32	20250109	4595	-42.44	20240417	2525	4.75	20241209	1.27	N	220180	500	97 억	59837	N	N	N	N
86	20250110	120919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2635	-50	5	-1.86	5442810	2044	3.78	2685	2700	2615	3490	1880	2685	2662.82	0.31	109	2851	2767	2676	2592	2501	2722	2547	97	805	500	1770	5	1	19408000	511	24.63	0.76	12	0.01	107.00	3469.00	4595	20240417	-42.66	2525	20241209	4.36	2835	-7.05	20250102	2585	1.93	20250109	4595	-42.66	20240417	2525	4.36	20241209	1.27	N	220180	500	97 억	59837	N	N	N	N
87	20250110	110918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2680	-5	5	-0.19	2669775	995	1.84	2685	2700	2670	3490	1880	2685	2683.19	0.31	-96	2851	2767	2676	2592	2501	2722	2547	97	805	500	1770	5	1	19408000	520	25.05	0.77	12	0.01	107.00	3469.00	4595	20240417	-41.68	2525	20241209	6.14	2835	-5.47	20250102	2585	3.68	20250109	4595	-41.68	20240417	2525	6.14	20241209	1.27	N	220180	500	97 억	59837	N	N	N	N
88	20250110	100915	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2685	0	3	0.00	2239465	834	1.54	2685	2700	2670	3490	1880	2685	2685.21	0.31	-165	2851	2767	2676	2592	2501	2722	2547	97	805	500	1770	5	1	19408000	521	25.09	0.77	12	0.00	107.00	3469.00	4595	20240417	-41.57	2525	20241209	6.34	2835	-5.29	20250102	2585	3.87	20250109	4595	-41.57	20240417	2525	6.34	20241209	1.27	N	220180	500	97 억	59837	N	N	N	N
89	20250110	090920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2700	15	2	0.56	2092080	779	1.44	2685	2700	2685	3490	1880	2685	2685.60	0.31	-146	2851	2767	2676	2592	2501	2722	2547	97	805	500	1770	5	1	19408000	524	25.23	0.78	12	0.00	107.00	3469.00	4595	20240417	-41.24	2525	20241209	6.93	2835	-4.76	20250102	2585	4.45	20250109	4595	-41.24	20240417	2525	6.93	20241209	1.27	N	220180	500	97 억	59837	N	N	N	N
90	20250109	160910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2685	-25	5	-0.92	141936640	54116	160.77	2760	2760	2585	3520	1900	2710	2622.82	0.31	-328	2866	2787	2696	2617	2526	2742	2572	97	810	500	1780	5	1	19408000	521	25.09	0.77	12	0.28	107.00	3469.00	4595	20240417	-41.57	2525	20241209	6.34	2835	-5.29	20250102	2585	3.87	20250109	4595	-41.57	20240417	2525	6.34	20241209	1.28	N	220180	500	97 억	60165	N	N	N	N
91	20250109	150905	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2640	-70	5	-2.58	120010675	45869	136.27	2760	2760	2585	3520	1900	2710	2616.38	0.31	1484	2866	2787	2696	2617	2526	2742	2572	97	810	500	1780	5	1	19408000	512	24.67	0.76	12	0.24	107.00	3469.00	4595	20240417	-42.55	2525	20241209	4.55	2835	-6.88	20250102	2585	2.13	20250109	4595	-42.55	20240417	2525	4.55	20241209	1.28	N	220180	500	97 억	60165	N	N	N	N
92	20250109	140913	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2630	-80	5	-2.95	110536285	42272	125.59	2760	2760	2585	3520	1900	2710	2614.88	0.31	1602	2866	2787	2696	2617	2526	2742	2572	97	810	500	1780	5	1	19408000	510	24.58	0.76	12	0.22	107.00	3469.00	4595	20240417	-42.76	2525	20241209	4.16	2835	-7.23	20250102	2585	1.74	20250109	4595	-42.76	20240417	2525	4.16	20241209	1.28	N	220180	500	97 억	60165	N	N	N	N
93	20250109	130912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2630	-80	5	-2.95	109540465	41893	124.46	2760	2760	2585	3520	1900	2710	2614.77	0.31	1791	2866	2787	2696	2617	2526	2742	2572	97	810	500	1780	5	1	19408000	510	24.58	0.76	12	0.22	107.00	3469.00	4595	20240417	-42.76	2525	20241209	4.16	2835	-7.23	20250102	2585	1.74	20250109	4595	-42.76	20240417	2525	4.16	20241209	1.28	N	220180	500	97 억	60165	N	N	N	N
94	20250109	120912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2625	-85	5	-3.14	101718155	38910	115.60	2760	2760	2585	3520	1900	2710	2614.19	0.31	1749	2866	2787	2696	2617	2526	2742	2572	97	810	500	1780	5	1	19408000	509	24.53	0.76	12	0.20	107.00	3469.00	4595	20240417	-42.87	2525	20241209	3.96	2835	-7.41	20250102	2585	1.55	20250109	4595	-42.87	20240417	2525	3.96	20241209	1.28	N	220180	500	97 억	60165	N	N	N	N
95	20250109	110916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2610	-100	5	-3.69	85329200	32624	96.92	2760	2760	2585	3520	1900	2710	2615.53	0.31	1229	2866	2787	2696	2617	2526	2742	2572	97	810	500	1780	5	1	19408000	507	24.39	0.75	12	0.17	107.00	3469.00	4595	20240417	-43.20	2525	20241209	3.37	2835	-7.94	20250102	2585	0.97	20250109	4595	-43.20	20240417	2525	3.37	20241209	1.28	N	220180	500	97 억	60165	N	N	N	N
96	20250109	100914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2635	-75	5	-2.77	35892180	13698	40.70	2760	2760	2590	3520	1900	2710	2620.25	0.31	938	2866	2787	2696	2617	2526	2742	2572	97	810	500	1780	5	1	19408000	511	24.63	0.76	12	0.07	107.00	3469.00	4595	20240417	-42.66	2525	20241209	4.36	2835	-7.05	20250102	2590	1.74	20250109	4595	-42.66	20240417	2525	4.36	20241209	1.28	N	220180	500	97 억	60165	N	N	N	N
97	20250109	090918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2705	-5	5	-0.18	8175	3	0.01	2760	2760	2705	3520	1900	2710	2725.00	0.31	-1	2866	2787	2696	2617	2526	2742	2572	97	810	500	1780	5	1	19408000	525	25.28	0.78	12	0.00	107.00	3469.00	4595	20240417	-41.13	2525	20241209	7.13	2835	-4.59	20250102	2605	3.84	20250108	4595	-41.13	20240417	2525	7.13	20241209	1.28	N	220180	500	97 억	60165	N	N	N	N
98	20250108	160905	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2710	-20	5	-0.73	89970030	33659	142.51	2730	2775	2605	3545	1915	2730	2672.99	0.31	449	2840	2785	2735	2680	2630	2760	2655	97	815	500	1800	5	1	19408000	526	25.33	0.78	12	0.17	107.00	3469.00	4595	20240417	-41.02	2525	20241209	7.33	2835	-4.41	20250102	2605	4.03	20250108	4595	-41.02	20240417	2525	7.33	20241209	1.27	N	220180	500	97 억	59716	N	N	N	N
99	20250108	150909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2680	-50	5	-1.83	30862245	11430	48.40	2730	2775	2680	3545	1915	2730	2700.11	0.31	71	2840	2785	2735	2680	2630	2760	2655	97	815	500	1800	5	1	19408000	520	25.05	0.77	12	0.06	107.00	3469.00	4595	20240417	-41.68	2525	20241209	6.14	2835	-5.47	20250102	2680	0.00	20250108	4595	-41.68	20240417	2525	6.14	20241209	1.27	N	220180	500	97 억	59716	N	N	N	N
100	20250108	140911	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2705	-25	5	-0.92	29069235	10762	45.57	2730	2775	2680	3545	1915	2730	2701.10	0.31	77	2840	2785	2735	2680	2630	2760	2655	97	815	500	1800	5	1	19408000	525	25.28	0.78	12	0.06	107.00	3469.00	4595	20240417	-41.13	2525	20241209	7.13	2835	-4.59	20250102	2680	0.93	20250108	4595	-41.13	20240417	2525	7.13	20241209	1.27	N	220180	500	97 억	59716	N	N	N	N
101	20250108	130910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2730	0	3	0.00	11850345	4371	18.51	2730	2775	2700	3545	1915	2730	2711.13	0.31	-176	2840	2785	2735	2680	2630	2760	2655	97	815	500	1800	5	1	19408000	530	25.51	0.79	12	0.02	107.00	3469.00	4595	20240417	-40.59	2525	20241209	8.12	2835	-3.70	20250102	2685	1.68	20250102	4595	-40.59	20240417	2525	8.12	20241209	1.27	N	220180	500	97 억	59716	N	N	N	N
102	20250108	120906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2735	5	2	0.18	3721715	1364	5.78	2730	2775	2715	3545	1915	2730	2728.53	0.31	-288	2840	2785	2735	2680	2630	2760	2655	97	815	500	1800	5	1	19408000	531	25.56	0.79	12	0.01	107.00	3469.00	4595	20240417	-40.48	2525	20241209	8.32	2835	-3.53	20250102	2685	1.86	20250102	4595	-40.48	20240417	2525	8.32	20241209	1.27	N	220180	500	97 억	59716	N	N	N	N
103	20250108	110908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2715	-15	5	-0.55	3171980	1163	4.92	2730	2775	2715	3545	1915	2730	2727.41	0.31	-288	2840	2785	2735	2680	2630	2760	2655	97	815	500	1800	5	1	19408000	527	25.37	0.78	12	0.01	107.00	3469.00	4595	20240417	-40.91	2525	20241209	7.52	2835	-4.23	20250102	2685	1.12	20250102	4595	-40.91	20240417	2525	7.52	20241209	1.27	N	220180	500	97 억	59716	N	N	N	N
104	20250108	100909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2730	0	3	0.00	2527975	927	3.92	2730	2775	2715	3545	1915	2730	2727.05	0.31	-213	2840	2785	2735	2680	2630	2760	2655	97	815	500	1800	5	1	19408000	530	25.51	0.79	12	0.00	107.00	3469.00	4595	20240417	-40.59	2525	20241209	8.12	2835	-3.70	20250102	2685	1.68	20250102	4595	-40.59	20240417	2525	8.12	20241209	1.27	N	220180	500	97 억	59716	N	N	N	N
105	20250108	090908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2730	0	3	0.00	795145	292	1.24	2730	2730	2720	3545	1915	2730	2723.10	0.31	1	2840	2785	2735	2680	2630	2760	2655	97	815	500	1800	5	1	19408000	530	25.51	0.79	12	0.00	107.00	3469.00	4595	20240417	-40.59	2525	20241209	8.12	2835	-3.70	20250102	2685	1.68	20250102	4595	-40.59	20240417	2525	8.12	20241209	1.27	N	220180	500	97 억	59716	N	N	N	N
106	20250107	160901	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2730	0	3	0.00	64177310	23617	176.48	2745	2790	2685	3545	1915	2730	2717.42	0.31	27	2850	2790	2760	2700	2670	2775	2685	97	815	500	1800	5	1	19408000	530	25.51	0.79	12	0.12	107.00	3469.00	4595	20240417	-40.59	2525	20241209	8.12	2835	-3.70	20250102	2685	1.68	20250107	4595	-40.59	20240417	2525	8.12	20241209	1.27	N	220180	500	97 억	59689	N	N	N	N
107	20250107	150902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2705	-25	5	-0.92	29201330	10696	79.93	2745	2790	2705	3545	1915	2730	2730.12	0.31	495	2850	2790	2760	2700	2670	2775	2685	97	815	500	1800	5	1	19408000	525	25.28	0.78	12	0.06	107.00	3469.00	4595	20240417	-41.13	2525	20241209	7.13	2835	-4.59	20250102	2685	0.74	20250102	4595	-41.13	20240417	2525	7.13	20241209	1.27	N	220180	500	97 억	59689	N	N	N	N
108	20250107	140900	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2735	5	2	0.18	26012050	9520	71.14	2745	2790	2710	3545	1915	2730	2732.36	0.31	555	2850	2790	2760	2700	2670	2775	2685	97	815	500	1800	5	1	19408000	531	25.56	0.79	12	0.05	107.00	3469.00	4595	20240417	-40.48	2525	20241209	8.32	2835	-3.53	20250102	2685	1.86	20250102	4595	-40.48	20240417	2525	8.32	20241209	1.27	N	220180	500	97 억	59689	N	N	N	N
109	20250107	130901	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2745	15	2	0.55	15003495	5477	40.93	2745	2790	2710	3545	1915	2730	2739.36	0.31	39	2850	2790	2760	2700	2670	2775	2685	97	815	500	1800	5	1	19408000	533	25.65	0.79	12	0.03	107.00	3469.00	4595	20240417	-40.26	2525	20241209	8.71	2835	-3.17	20250102	2685	2.23	20250102	4595	-40.26	20240417	2525	8.71	20241209	1.27	N	220180	500	97 억	59689	N	N	N	N
110	20250107	120901	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2765	35	2	1.28	14368010	5244	39.19	2745	2790	2710	3545	1915	2730	2739.90	0.31	-188	2850	2790	2760	2700	2670	2775	2685	97	815	500	1800	5	1	19408000	537	25.84	0.80	12	0.03	107.00	3469.00	4595	20240417	-39.83	2525	20241209	9.50	2835	-2.47	20250102	2685	2.98	20250102	4595	-39.83	20240417	2525	9.50	20241209	1.27	N	220180	500	97 억	59689	N	N	N	N
111	20250107	110857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2785	55	2	2.01	11204105	4082	30.50	2745	2790	2730	3545	1915	2730	2744.76	0.31	-172	2850	2790	2760	2700	2670	2775	2685	97	815	500	1800	5	1	19408000	541	26.03	0.80	12	0.02	107.00	3469.00	4595	20240417	-39.39	2525	20241209	10.30	2835	-1.76	20250102	2685	3.72	20250102	4595	-39.39	20240417	2525	10.30	20241209	1.27	N	220180	500	97 억	59689	N	N	N	N
112	20250107	100902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2770	40	2	1.47	10881455	3966	29.64	2745	2770	2730	3545	1915	2730	2743.69	0.31	-117	2850	2790	2760	2700	2670	2775	2685	97	815	500	1800	5	1	19408000	538	25.89	0.80	12	0.02	107.00	3469.00	4595	20240417	-39.72	2525	20241209	9.70	2835	-2.29	20250102	2685	3.17	20250102	4595	-39.72	20240417	2525	9.70	20241209	1.27	N	220180	500	97 억	59689	N	N	N	N
113	20250107	090905	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2730	0	3	0.00	2768090	1013	7.57	2745	2755	2730	3545	1915	2730	2732.57	0.31	0	2850	2790	2760	2700	2670	2775	2685	97	815	500	1800	5	1	19408000	530	25.51	0.79	12	0.01	107.00	3469.00	4595	20240417	-40.59	2525	20241209	8.12	2835	-3.70	20250102	2685	1.68	20250102	4595	-40.59	20240417	2525	8.12	20241209	1.27	N	220180	500	97 억	59689	N	N	N	N
114	20250106	160851	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2730	-55	5	-1.97	36058975	13143	228.30	2790	2820	2730	3620	1950	2785	2743.59	0.31	-355	2855	2820	2765	2730	2675	2792	2702	97	835	500	1830	5	1	19408000	530	25.51	0.79	12	0.07	107.00	3469.00	4595	20240417	-40.59	2525	20241209	8.12	2835	-3.70	20250102	2685	1.68	20250102	4595	-40.59	20240417	2525	8.12	20241209	1.27	N	220180	500	97 억	60044	N	N	N	N
115	20250106	150850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2750	-35	5	-1.26	20951250	7610	132.19	2790	2820	2735	3620	1950	2785	2753.12	0.31	846	2855	2820	2765	2730	2675	2792	2702	97	835	500	1830	5	1	19408000	534	25.70	0.79	12	0.04	107.00	3469.00	4595	20240417	-40.15	2525	20241209	8.91	2835	-3.00	20250102	2685	2.42	20250102	4595	-40.15	20240417	2525	8.91	20241209	1.27	N	220180	500	97 억	60044	N	N	N	N
116	20250106	140852	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2755	-30	5	-1.08	16775385	6088	105.75	2790	2820	2735	3620	1950	2785	2755.48	0.31	110	2855	2820	2765	2730	2675	2792	2702	97	835	500	1830	5	1	19408000	535	25.75	0.79	12	0.03	107.00	3469.00	4595	20240417	-40.04	2525	20241209	9.11	2835	-2.82	20250102	2685	2.61	20250102	4595	-40.04	20240417	2525	9.11	20241209	1.27	N	220180	500	97 억	60044	N	N	N	N
117	20250106	130842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2780	-5	5	-0.18	6886465	2486	43.18	2790	2820	2735	3620	1950	2785	2770.10	0.31	-74	2855	2820	2765	2730	2675	2792	2702	97	835	500	1830	5	1	19408000	540	25.98	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.50	2525	20241209	10.10	2835	-1.94	20250102	2685	3.54	20250102	4595	-39.50	20240417	2525	10.10	20241209	1.27	N	220180	500	97 억	60044	N	N	N	N
118	20250106	120848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2760	-25	5	-0.90	6783605	2449	42.54	2790	2820	2735	3620	1950	2785	2769.95	0.31	-60	2855	2820	2765	2730	2675	2792	2702	97	835	500	1830	5	1	19408000	536	25.79	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.93	2525	20241209	9.31	2835	-2.65	20250102	2685	2.79	20250102	4595	-39.93	20240417	2525	9.31	20241209	1.27	N	220180	500	97 억	60044	N	N	N	N
119	20250106	110845	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	5	2	0.18	6399930	2310	40.13	2790	2820	2735	3620	1950	2785	2770.53	0.31	7	2855	2820	2765	2730	2675	2792	2702	97	835	500	1830	5	1	19408000	541	26.07	0.80	12	0.01	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	2835	-1.59	20250102	2685	3.91	20250102	4595	-39.28	20240417	2525	10.50	20241209	1.27	N	220180	500	97 억	60044	N	N	N	N
120	20250106	100843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2800	15	2	0.54	3456175	1239	21.52	2790	2820	2760	3620	1950	2785	2789.49	0.31	-136	2855	2820	2765	2730	2675	2792	2702	97	835	500	1830	5	1	19408000	543	26.17	0.81	12	0.01	107.00	3469.00	4595	20240417	-39.06	2525	20241209	10.89	2835	-1.23	20250102	2685	4.28	20250102	4595	-39.06	20240417	2525	10.89	20241209	1.27	N	220180	500	97 억	60044	N	N	N	N
121	20250106	090843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	5	2	0.18	510255	182	3.16	2790	2820	2790	3620	1950	2785	2803.60	0.31	-93	2855	2820	2765	2730	2675	2792	2702	97	835	500	1830	5	1	19408000	541	26.07	0.80	12	0.00	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	2835	-1.59	20250102	2685	3.91	20250102	4595	-39.28	20240417	2525	10.50	20241209	1.27	N	220180	500	97 억	60044	N	N	N	N
122	20250103	160839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2785	5	2	0.18	15899260	5755	76.69	2800	2800	2710	3610	1950	2780	2762.69	0.31	-594	2916	2847	2766	2697	2616	2882	2732	97	830	500	1830	5	1	19408000	541	26.03	0.80	12	0.03	107.00	3469.00	4595	20240417	-39.39	2525	20241209	10.30	2835	-1.76	20250102	2685	3.72	20250102	4595	-39.39	20240417	2525	10.30	20241209	1.28	N	220180	500	97 억	60625	N	N	N	N
123	20250103	150842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2780	0	3	0.00	12365410	4480	59.70	2800	2800	2710	3610	1950	2780	2760.14	0.31	-640	2916	2847	2766	2697	2616	2882	2732	97	830	500	1830	5	1	19408000	540	25.98	0.80	12	0.02	107.00	3469.00	4595	20240417	-39.50	2525	20241209	10.10	2835	-1.94	20250102	2685	3.54	20250102	4595	-39.50	20240417	2525	10.10	20241209	1.28	N	220180	500	97 억	60625	N	N	N	N
124	20250103	140843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2780	0	3	0.00	10400650	3773	50.28	2800	2800	2710	3610	1950	2780	2756.60	0.31	-602	2916	2847	2766	2697	2616	2882	2732	97	830	500	1830	5	1	19408000	540	25.98	0.80	12	0.02	107.00	3469.00	4595	20240417	-39.50	2525	20241209	10.10	2835	-1.94	20250102	2685	3.54	20250102	4595	-39.50	20240417	2525	10.10	20241209	1.28	N	220180	500	97 억	60625	N	N	N	N
125	20250103	130842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2765	-15	5	-0.54	8063230	2930	39.05	2800	2800	2710	3610	1950	2780	2751.96	0.31	84	2916	2847	2766	2697	2616	2882	2732	97	830	500	1830	5	1	19408000	537	25.84	0.80	12	0.02	107.00	3469.00	4595	20240417	-39.83	2525	20241209	9.50	2835	-2.47	20250102	2685	2.98	20250102	4595	-39.83	20240417	2525	9.50	20241209	1.28	N	220180	500	97 억	60625	N	N	N	N
126	20250103	120841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2755	-25	5	-0.90	4732890	1721	22.93	2800	2800	2710	3610	1950	2780	2750.08	0.31	167	2916	2847	2766	2697	2616	2882	2732	97	830	500	1830	5	1	19408000	535	25.75	0.79	12	0.01	107.00	3469.00	4595	20240417	-40.04	2525	20241209	9.11	2835	-2.82	20250102	2685	2.61	20250102	4595	-40.04	20240417	2525	9.11	20241209	1.28	N	220180	500	97 억	60625	N	N	N	N
127	20250103	110842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2780	0	3	0.00	2103920	762	10.15	2800	2800	2710	3610	1950	2780	2761.05	0.31	-109	2916	2847	2766	2697	2616	2882	2732	97	830	500	1830	5	1	19408000	540	25.98	0.80	12	0.00	107.00	3469.00	4595	20240417	-39.50	2525	20241209	10.10	2835	-1.94	20250102	2685	3.54	20250102	4595	-39.50	20240417	2525	10.10	20241209	1.28	N	220180	500	97 억	60625	N	N	N	N
128	20250103	100839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2795	15	2	0.54	2092820	758	10.10	2800	2800	2710	3610	1950	2780	2760.98	0.31	-106	2916	2847	2766	2697	2616	2882	2732	97	830	500	1830	5	1	19408000	542	26.12	0.81	12	0.00	107.00	3469.00	4595	20240417	-39.17	2525	20241209	10.69	2835	-1.41	20250102	2685	4.10	20250102	4595	-39.17	20240417	2525	10.69	20241209	1.28	N	220180	500	97 억	60625	N	N	N	N
129	20250103	090843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2795	15	2	0.54	1750695	635	8.46	2800	2800	2710	3610	1950	2780	2757.00	0.31	-4	2916	2847	2766	2697	2616	2882	2732	97	830	500	1830	5	1	19408000	542	26.12	0.81	12	0.00	107.00	3469.00	4595	20240417	-39.17	2525	20241209	10.69	2835	-1.41	20250102	2685	4.10	20250102	4595	-39.17	20240417	2525	10.69	20241209	1.28	N	220180	500	97 억	60625	N	N	N	N
130	20250102	160832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2780	-10	5	-0.36	20666030	7502	270.05	2765	2835	2685	3625	1955	2790	2754.74	0.31	-104	2893	2841	2758	2706	2623	2867	2732	97	835	500	1840	5	1	19408000	540	25.98	0.80	12	0.04	107.00	3469.00	4595	20240417	-39.50	2525	20241209	10.10	2835	-1.94	20250102	2685	3.54	20250102	4595	-39.50	20240417	2525	10.10	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
131	20250102	150833	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2735	-55	5	-1.97	17458760	6347	228.47	2765	2835	2685	3625	1955	2790	2750.71	0.31	350	2893	2841	2758	2706	2623	2867	2732	97	835	500	1840	5	1	19408000	531	25.56	0.79	12	0.03	107.00	3469.00	4595	20240417	-40.48	2525	20241209	8.32	2835	-3.53	20250102	2685	1.86	20250102	4595	-40.48	20240417	2525	8.32	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
132	20250102	140831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2795	5	2	0.18	16211845	5896	212.24	2765	2835	2685	3625	1955	2790	2749.63	0.31	376	2893	2841	2758	2706	2623	2867	2732	97	835	500	1840	5	1	19408000	542	26.12	0.81	12	0.03	107.00	3469.00	4595	20240417	-39.17	2525	20241209	10.69	2835	-1.41	20250102	2685	4.10	20250102	4595	-39.17	20240417	2525	10.69	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
133	20250102	130834	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2805	15	2	0.54	11178440	4080	146.87	2765	2835	2685	3625	1955	2790	2739.81	0.31	440	2893	2841	2758	2706	2623	2867	2732	97	835	500	1840	5	1	19408000	544	26.21	0.81	12	0.02	107.00	3469.00	4595	20240417	-38.96	2525	20241209	11.09	2835	-1.06	20250102	2685	4.47	20250102	4595	-38.96	20240417	2525	11.09	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
134	20250102	120831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2770	-20	5	-0.72	9118580	3335	120.05	2765	2835	2685	3625	1955	2790	2734.21	0.31	558	2893	2841	2758	2706	2623	2867	2732	97	835	500	1840	5	1	19408000	538	25.89	0.80	12	0.02	107.00	3469.00	4595	20240417	-39.72	2525	20241209	9.70	2835	-2.29	20250102	2685	3.17	20250102	4595	-39.72	20240417	2525	9.70	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
135	20250102	110822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2825	35	2	1.25	1632915	583	20.99	2765	2835	2765	3625	1955	2790	2800.88	0.31	-55	2893	2841	2758	2706	2623	2867	2732	97	835	500	1840	5	1	19408000	548	26.40	0.81	12	0.00	107.00	3469.00	4595	20240417	-38.52	2525	20241209	11.88	2835	-0.35	20250102	2765	2.17	20250102	4595	-38.52	20240417	2525	11.88	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
136	20250102	100830	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2765	-25	5	-0.90	102305	37	1.33	2765	2765	2765	3625	1955	2790	2765.00	0.31	35	2893	2841	2758	2706	2623	2867	2732	97	835	500	1840	5	1	19408000	537	25.84	0.80	12	0.00	107.00	3469.00	4595	20240417	-39.83	2525	20241209	9.50	2765	0.00	20250102	2765	0.00	20250102	4595	-39.83	20240417	2525	9.50	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N
137	20250102	090822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	0.31	0	2893	2841	2758	2706	2623	2867	2732	97	835	500	1840	5	1	19408000	541	26.07	0.80	12	0.00	107.00	3469.00	4595	20240417	-39.28	2525	20241209	10.50	0	0.00	0	0	0.00	0	4595	-39.28	20240417	2525	10.50	20241209	1.29	N	220180	500	97 억	60729	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History