KissMeData/104200/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-25	5	-0.89	30629650	10963	89.48	2800	2825	2765	3640	1960	2800	2793.91	0.52	223	2880	2840	2810	2770	2740	2825	2755	74	840	500	1730	5	1	14827550	411	-8.11	0.52	12	0.07	-342.00	5346.00	5840	20240307	-52.48	2580	20241210	7.56	2970	-6.57	20250108	2690	3.16	20250102	5840	-52.48	20240307	2580	7.56	20241210	2.87	N	104200	500	74 억	77291	N	N	N	N
3	20250124	150809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-10	5	-0.36	28031245	10027	81.84	2800	2825	2765	3640	1960	2800	2795.58	0.52	1052	2880	2840	2810	2770	2740	2825	2755	74	840	500	1730	5	1	14827550	414	-8.16	0.52	12	0.07	-342.00	5346.00	5840	20240307	-52.23	2580	20241210	8.14	2970	-6.06	20250108	2690	3.72	20250102	5840	-52.23	20240307	2580	8.14	20241210	2.87	N	104200	500	74 억	77291	N	N	N	N
4	20250124	140807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-15	5	-0.54	18664510	6653	54.30	2800	2825	2780	3640	1960	2800	2805.43	0.52	269	2880	2840	2810	2770	2740	2825	2755	74	840	500	1730	5	1	14827550	413	-8.14	0.52	12	0.04	-342.00	5346.00	5840	20240307	-52.31	2580	20241210	7.95	2970	-6.23	20250108	2690	3.53	20250102	5840	-52.31	20240307	2580	7.95	20241210	2.87	N	104200	500	74 억	77291	N	N	N	N
5	20250124	130809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	10	2	0.36	16841620	6002	48.99	2800	2825	2800	3640	1960	2800	2806.00	0.52	241	2880	2840	2810	2770	2740	2825	2755	74	840	500	1730	5	1	14827550	417	-8.22	0.53	12	0.04	-342.00	5346.00	5840	20240307	-51.88	2580	20241210	8.91	2970	-5.39	20250108	2690	4.46	20250102	5840	-51.88	20240307	2580	8.91	20241210	2.87	N	104200	500	74 억	77291	N	N	N	N
6	20250124	120806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	0	3	0.00	16805115	5989	48.88	2800	2825	2800	3640	1960	2800	2806.00	0.52	242	2880	2840	2810	2770	2740	2825	2755	74	840	500	1730	5	1	14827550	415	-8.19	0.52	12	0.04	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2690	4.09	20250102	5840	-52.05	20240307	2580	8.53	20241210	2.87	N	104200	500	74 억	77291	N	N	N	N
7	20250124	110808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	0	3	0.00	8965325	3201	26.13	2800	2825	2800	3640	1960	2800	2800.79	0.52	206	2880	2840	2810	2770	2740	2825	2755	74	840	500	1730	5	1	14827550	415	-8.19	0.52	12	0.02	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2690	4.09	20250102	5840	-52.05	20240307	2580	8.53	20241210	2.87	N	104200	500	74 억	77291	N	N	N	N
8	20250124	100805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	25	2	0.89	5739560	2049	16.72	2800	2825	2800	3640	1960	2800	2801.15	0.52	57	2880	2840	2810	2770	2740	2825	2755	74	840	500	1730	5	1	14827550	419	-8.26	0.53	12	0.01	-342.00	5346.00	5840	20240307	-51.63	2580	20241210	9.50	2970	-4.88	20250108	2690	5.02	20250102	5840	-51.63	20240307	2580	9.50	20241210	2.87	N	104200	500	74 억	77291	N	N	N	N
9	20250124	090810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	10	2	0.36	5401425	1929	15.74	2800	2810	2800	3640	1960	2800	2800.12	0.52	18	2880	2840	2810	2770	2740	2825	2755	74	840	500	1730	5	1	14827550	417	-8.22	0.53	12	0.01	-342.00	5346.00	5840	20240307	-51.88	2580	20241210	8.91	2970	-5.39	20250108	2690	4.46	20250102	5840	-51.88	20240307	2580	8.91	20241210	2.87	N	104200	500	74 억	77291	N	N	N	N
10	20250123	160805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-45	5	-1.58	32869725	11728	102.54	2820	2850	2780	3695	1995	2845	2802.68	0.55	-3719	2925	2885	2860	2820	2795	2872	2807	74	850	500	1760	5	1	14827550	415	-8.19	0.52	12	0.08	-342.00	5346.00	5840	20240307	-52.05	2580	20241210	8.53	2970	-5.72	20250108	2690	4.09	20250102	5840	-52.05	20240307	2580	8.53	20241210	2.89	N	104200	500	74 억	80999	N	N	N	N
11	20250123	150804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-50	5	-1.76	29601330	10560	92.32	2820	2850	2780	3695	1995	2845	2803.16	0.55	-3672	2925	2885	2860	2820	2795	2872	2807	74	850	500	1760	5	1	14827550	414	-8.17	0.52	12	0.07	-342.00	5346.00	5840	20240307	-52.14	2580	20241210	8.33	2970	-5.89	20250108	2690	3.90	20250102	5840	-52.14	20240307	2580	8.33	20241210	2.89	N	104200	500	74 억	80999	N	N	N	N
12	20250123	140804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-60	5	-2.11	19438890	6922	60.52	2820	2850	2780	3695	1995	2845	2808.28	0.55	-1079	2925	2885	2860	2820	2795	2872	2807	74	850	500	1760	5	1	14827550	413	-8.14	0.52	12	0.05	-342.00	5346.00	5840	20240307	-52.31	2580	20241210	7.95	2970	-6.23	20250108	2690	3.53	20250102	5840	-52.31	20240307	2580	7.95	20241210	2.89	N	104200	500	74 억	80999	N	N	N	N
13	20250123	130803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	-65	5	-2.28	17845365	6349	55.51	2820	2850	2780	3695	1995	2845	2810.74	0.55	-1016	2925	2885	2860	2820	2795	2872	2807	74	850	500	1760	5	1	14827550	412	-8.13	0.52	12	0.04	-342.00	5346.00	5840	20240307	-52.40	2580	20241210	7.75	2970	-6.40	20250108	2690	3.35	20250102	5840	-52.40	20240307	2580	7.75	20241210	2.89	N	104200	500	74 억	80999	N	N	N	N
14	20250123	120804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-60	5	-2.11	14133975	5020	43.89	2820	2850	2785	3695	1995	2845	2815.53	0.55	-996	2925	2885	2860	2820	2795	2872	2807	74	850	500	1760	5	1	14827550	413	-8.14	0.52	12	0.03	-342.00	5346.00	5840	20240307	-52.31	2580	20241210	7.95	2970	-6.23	20250108	2690	3.53	20250102	5840	-52.31	20240307	2580	7.95	20241210	2.89	N	104200	500	74 억	80999	N	N	N	N
15	20250123	110755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-30	5	-1.05	8677035	3071	26.85	2820	2850	2795	3695	1995	2845	2825.48	0.55	-950	2925	2885	2860	2820	2795	2872	2807	74	850	500	1760	5	1	14827550	417	-8.23	0.53	12	0.02	-342.00	5346.00	5840	20240307	-51.80	2580	20241210	9.11	2970	-5.22	20250108	2690	4.65	20250102	5840	-51.80	20240307	2580	9.11	20241210	2.89	N	104200	500	74 억	80999	N	N	N	N
16	20250123	100804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-25	5	-0.88	5078090	1793	15.68	2820	2850	2795	3695	1995	2845	2832.18	0.55	-961	2925	2885	2860	2820	2795	2872	2807	74	850	500	1760	5	1	14827550	418	-8.25	0.53	12	0.01	-342.00	5346.00	5840	20240307	-51.71	2580	20241210	9.30	2970	-5.05	20250108	2690	4.83	20250102	5840	-51.71	20240307	2580	9.30	20241210	2.89	N	104200	500	74 억	80999	N	N	N	N
17	20250123	090804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	-20	5	-0.70	1629465	578	5.05	2820	2840	2795	3695	1995	2845	2819.14	0.55	8	2925	2885	2860	2820	2795	2872	2807	74	850	500	1760	5	1	14827550	419	-8.26	0.53	12	0.00	-342.00	5346.00	5840	20240307	-51.63	2580	20241210	9.50	2970	-4.88	20250108	2690	5.02	20250102	5840	-51.63	20240307	2580	9.50	20241210	2.89	N	104200	500	74 억	80999	N	N	N	N
18	20250122	160757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	-65	5	-2.23	32690290	11417	153.08	2880	2900	2835	3780	2040	2910	2863.30	0.55	-474	2940	2925	2905	2890	2870	2932	2897	74	870	500	1800	5	1	14827550	422	-8.32	0.53	12	0.08	-342.00	5346.00	5840	20240307	-51.28	2580	20241210	10.27	2970	-4.21	20250108	2690	5.76	20250102	5840	-51.28	20240307	2580	10.27	20241210	2.88	N	104200	500	74 억	81484	N	N	N	N
19	20250122	150758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-50	5	-1.72	30324305	10587	141.95	2880	2900	2835	3780	2040	2910	2864.30	0.55	-1	2940	2925	2905	2890	2870	2932	2897	74	870	500	1800	5	1	14827550	424	-8.36	0.53	12	0.07	-342.00	5346.00	5840	20240307	-51.03	2580	20241210	10.85	2970	-3.70	20250108	2690	6.32	20250102	5840	-51.03	20240307	2580	10.85	20241210	2.88	N	104200	500	74 억	81484	N	N	N	N
20	20250122	140757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-50	5	-1.72	26214455	9152	122.71	2880	2900	2835	3780	2040	2910	2864.34	0.55	39	2940	2925	2905	2890	2870	2932	2897	74	870	500	1800	5	1	14827550	424	-8.36	0.53	12	0.06	-342.00	5346.00	5840	20240307	-51.03	2580	20241210	10.85	2970	-3.70	20250108	2690	6.32	20250102	5840	-51.03	20240307	2580	10.85	20241210	2.88	N	104200	500	74 억	81484	N	N	N	N
21	20250122	130759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-55	5	-1.89	22467810	7838	105.10	2880	2900	2850	3780	2040	2910	2866.52	0.55	28	2940	2925	2905	2890	2870	2932	2897	74	870	500	1800	5	1	14827550	423	-8.35	0.53	12	0.05	-342.00	5346.00	5840	20240307	-51.11	2580	20241210	10.66	2970	-3.87	20250108	2690	6.13	20250102	5840	-51.11	20240307	2580	10.66	20241210	2.88	N	104200	500	74 억	81484	N	N	N	N
22	20250122	120757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-50	5	-1.72	19113485	6662	89.33	2880	2900	2860	3780	2040	2910	2869.03	0.55	32	2940	2925	2905	2890	2870	2932	2897	74	870	500	1800	5	1	14827550	424	-8.36	0.53	12	0.04	-342.00	5346.00	5840	20240307	-51.03	2580	20241210	10.85	2970	-3.70	20250108	2690	6.32	20250102	5840	-51.03	20240307	2580	10.85	20241210	2.88	N	104200	500	74 억	81484	N	N	N	N
23	20250122	110758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-40	5	-1.37	8517545	2969	39.81	2880	2900	2860	3780	2040	2910	2868.83	0.55	62	2940	2925	2905	2890	2870	2932	2897	74	870	500	1800	5	1	14827550	426	-8.39	0.54	12	0.02	-342.00	5346.00	5840	20240307	-50.86	2580	20241210	11.24	2970	-3.37	20250108	2690	6.69	20250102	5840	-50.86	20240307	2580	11.24	20241210	2.88	N	104200	500	74 억	81484	N	N	N	N
24	20250122	100758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-35	5	-1.20	4641380	1616	21.67	2880	2900	2860	3780	2040	2910	2872.14	0.55	128	2940	2925	2905	2890	2870	2932	2897	74	870	500	1800	5	1	14827550	426	-8.41	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.77	2580	20241210	11.43	2970	-3.20	20250108	2690	6.88	20250102	5840	-50.77	20240307	2580	11.43	20241210	2.88	N	104200	500	74 억	81484	N	N	N	N
25	20250122	090759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-50	5	-1.72	2829685	984	13.19	2880	2900	2860	3780	2040	2910	2875.70	0.55	53	2940	2925	2905	2890	2870	2932	2897	74	870	500	1800	5	1	14827550	424	-8.36	0.53	12	0.01	-342.00	5346.00	5840	20240307	-51.03	2580	20241210	10.85	2970	-3.70	20250108	2690	6.32	20250102	5840	-51.03	20240307	2580	10.85	20241210	2.88	N	104200	500	74 억	81484	N	N	N	N
26	20250121	160753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	5	2	0.17	17285115	5958	84.12	2905	2920	2885	3775	2035	2905	2901.16	0.56	-1435	2935	2920	2895	2880	2855	2927	2887	74	870	500	1800	5	1	14827550	431	-8.51	0.54	12	0.04	-342.00	5346.00	5840	20240307	-50.17	2580	20241210	12.79	2970	-2.02	20250108	2690	8.18	20250102	5840	-50.17	20240307	2580	12.79	20241210	2.83	N	104200	500	74 억	82793	N	N	N	N
27	20250121	150755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-5	5	-0.17	16441255	5668	80.02	2905	2920	2885	3775	2035	2905	2900.72	0.56	-1438	2935	2920	2895	2880	2855	2927	2887	74	870	500	1800	5	1	14827550	430	-8.48	0.54	12	0.04	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2970	-2.36	20250108	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.83	N	104200	500	74 억	82793	N	N	N	N
28	20250121	140756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	0	3	0.00	12250330	4220	59.58	2905	2920	2890	3775	2035	2905	2902.92	0.56	-1234	2935	2920	2895	2880	2855	2927	2887	74	870	500	1800	5	1	14827550	431	-8.49	0.54	12	0.03	-342.00	5346.00	5840	20240307	-50.26	2580	20241210	12.60	2970	-2.19	20250108	2690	7.99	20250102	5840	-50.26	20240307	2580	12.60	20241210	2.83	N	104200	500	74 억	82793	N	N	N	N
29	20250121	130754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	5	2	0.17	11965175	4122	58.20	2905	2920	2890	3775	2035	2905	2902.76	0.56	-1234	2935	2920	2895	2880	2855	2927	2887	74	870	500	1800	5	1	14827550	431	-8.51	0.54	12	0.03	-342.00	5346.00	5840	20240307	-50.17	2580	20241210	12.79	2970	-2.02	20250108	2690	8.18	20250102	5840	-50.17	20240307	2580	12.79	20241210	2.83	N	104200	500	74 억	82793	N	N	N	N
30	20250121	120746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-10	5	-0.34	11944810	4115	58.10	2905	2920	2890	3775	2035	2905	2902.75	0.56	-1234	2935	2920	2895	2880	2855	2927	2887	74	870	500	1800	5	1	14827550	429	-8.46	0.54	12	0.03	-342.00	5346.00	5840	20240307	-50.43	2580	20241210	12.21	2970	-2.53	20250108	2690	7.62	20250102	5840	-50.43	20240307	2580	12.21	20241210	2.83	N	104200	500	74 억	82793	N	N	N	N
31	20250121	110716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-15	5	-0.52	10483580	3610	50.97	2905	2920	2890	3775	2035	2905	2904.04	0.56	-1249	2935	2920	2895	2880	2855	2927	2887	74	870	500	1800	5	1	14827550	429	-8.45	0.54	12	0.02	-342.00	5346.00	5840	20240307	-50.51	2580	20241210	12.02	2970	-2.69	20250108	2690	7.43	20250102	5840	-50.51	20240307	2580	12.02	20241210	2.83	N	104200	500	74 억	82793	N	N	N	N
32	20250121	100711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-5	5	-0.17	7197410	2474	34.93	2905	2920	2890	3775	2035	2905	2909.22	0.56	-1302	2935	2920	2895	2880	2855	2927	2887	74	870	500	1800	5	1	14827550	430	-8.48	0.54	12	0.02	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2970	-2.36	20250108	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.83	N	104200	500	74 억	82793	N	N	N	N
33	20250121	090756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	10	2	0.34	166100	57	0.80	2905	2915	2905	3775	2035	2905	2914.04	0.56	2	2935	2920	2895	2880	2855	2927	2887	74	870	500	1800	5	1	14827550	432	-8.52	0.55	12	0.00	-342.00	5346.00	5840	20240307	-50.09	2580	20241210	12.98	2970	-1.85	20250108	2690	8.36	20250102	5840	-50.09	20240307	2580	12.98	20241210	2.83	N	104200	500	74 억	82793	N	N	N	N
34	20250120	160750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	35	2	1.22	20193700	6983	39.57	2870	2910	2870	3730	2010	2870	2891.82	0.56	329	2970	2920	2890	2840	2810	2905	2825	74	860	500	1770	5	1	14827550	431	-8.49	0.54	12	0.05	-342.00	5346.00	5840	20240307	-50.26	2580	20241210	12.60	2970	-2.19	20250108	2690	7.99	20250102	5840	-50.26	20240307	2580	12.60	20241210	2.84	N	104200	500	74 억	82474	N	N	N	N
35	20250120	150754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	30	2	1.05	18420220	6372	36.10	2870	2910	2870	3730	2010	2870	2890.81	0.56	320	2970	2920	2890	2840	2810	2905	2825	74	860	500	1770	5	1	14827550	430	-8.48	0.54	12	0.04	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2970	-2.36	20250108	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.84	N	104200	500	74 억	82474	N	N	N	N
36	20250120	140752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	30	2	1.05	17193735	5949	33.71	2870	2910	2870	3730	2010	2870	2890.19	0.56	303	2970	2920	2890	2840	2810	2905	2825	74	860	500	1770	5	1	14827550	430	-8.48	0.54	12	0.04	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2970	-2.36	20250108	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.84	N	104200	500	74 억	82474	N	N	N	N
37	20250120	130752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	30	2	1.05	11818230	4089	23.17	2870	2910	2870	3730	2010	2870	2890.25	0.56	173	2970	2920	2890	2840	2810	2905	2825	74	860	500	1770	5	1	14827550	430	-8.48	0.54	12	0.03	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2970	-2.36	20250108	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.84	N	104200	500	74 억	82474	N	N	N	N
38	20250120	120753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	20	2	0.70	10721255	3710	21.02	2870	2910	2870	3730	2010	2870	2889.83	0.56	143	2970	2920	2890	2840	2810	2905	2825	74	860	500	1770	5	1	14827550	429	-8.45	0.54	12	0.03	-342.00	5346.00	5840	20240307	-50.51	2580	20241210	12.02	2970	-2.69	20250108	2690	7.43	20250102	5840	-50.51	20240307	2580	12.02	20241210	2.84	N	104200	500	74 억	82474	N	N	N	N
39	20250120	110754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	10	2	0.35	8393010	2902	16.44	2870	2910	2870	3730	2010	2870	2892.15	0.56	-30	2970	2920	2890	2840	2810	2905	2825	74	860	500	1770	5	1	14827550	427	-8.42	0.54	12	0.02	-342.00	5346.00	5840	20240307	-50.68	2580	20241210	11.63	2970	-3.03	20250108	2690	7.06	20250102	5840	-50.68	20240307	2580	11.63	20241210	2.84	N	104200	500	74 억	82474	N	N	N	N
40	20250120	100753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	15	2	0.52	4960845	1716	9.72	2870	2910	2870	3730	2010	2870	2890.94	0.56	88	2970	2920	2890	2840	2810	2905	2825	74	860	500	1770	5	1	14827550	428	-8.44	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.60	2580	20241210	11.82	2970	-2.86	20250108	2690	7.25	20250102	5840	-50.60	20240307	2580	11.82	20241210	2.84	N	104200	500	74 억	82474	N	N	N	N
41	20250120	090754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	0	3	0.00	289870	101	0.57	2870	2870	2870	3730	2010	2870	2870.00	0.56	-59	2970	2920	2890	2840	2810	2905	2825	74	860	500	1770	5	1	14827550	426	-8.39	0.54	12	0.00	-342.00	5346.00	5840	20240307	-50.86	2580	20241210	11.24	2970	-3.37	20250108	2690	6.69	20250102	5840	-50.86	20240307	2580	11.24	20241210	2.84	N	104200	500	74 억	82474	N	N	N	N
42	20250117	160752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-60	5	-2.05	50769345	17633	180.43	2930	2940	2860	3805	2055	2930	2879.23	0.56	-525	2980	2955	2905	2880	2830	2967	2892	74	875	500	1810	5	1	14827550	426	-8.39	0.54	12	0.12	-342.00	5346.00	5840	20240307	-50.86	2580	20241210	11.24	2970	-3.37	20250108	2690	6.69	20250102	5840	-50.86	20240307	2580	11.24	20241210	2.84	N	104200	500	74 억	83009	N	N	N	N
43	20250117	150753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-60	5	-2.05	47990095	16664	170.51	2930	2940	2860	3805	2055	2930	2879.87	0.56	-437	2980	2955	2905	2880	2830	2967	2892	74	875	500	1810	5	1	14827550	426	-8.39	0.54	12	0.11	-342.00	5346.00	5840	20240307	-50.86	2580	20241210	11.24	2970	-3.37	20250108	2690	6.69	20250102	5840	-50.86	20240307	2580	11.24	20241210	2.84	N	104200	500	74 억	83009	N	N	N	N
44	20250117	140754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-35	5	-1.19	15064150	5209	53.30	2930	2940	2860	3805	2055	2930	2891.95	0.56	-326	2980	2955	2905	2880	2830	2967	2892	74	875	500	1810	5	1	14827550	429	-8.46	0.54	12	0.04	-342.00	5346.00	5840	20240307	-50.43	2580	20241210	12.21	2970	-2.53	20250108	2690	7.62	20250102	5840	-50.43	20240307	2580	12.21	20241210	2.84	N	104200	500	74 억	83009	N	N	N	N
45	20250117	130751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-35	5	-1.19	13706785	4740	48.50	2930	2940	2860	3805	2055	2930	2891.73	0.56	-23	2980	2955	2905	2880	2830	2967	2892	74	875	500	1810	5	1	14827550	429	-8.46	0.54	12	0.03	-342.00	5346.00	5840	20240307	-50.43	2580	20241210	12.21	2970	-2.53	20250108	2690	7.62	20250102	5840	-50.43	20240307	2580	12.21	20241210	2.84	N	104200	500	74 억	83009	N	N	N	N
46	20250117	120753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-55	5	-1.88	12831230	4436	45.39	2930	2940	2860	3805	2055	2930	2892.52	0.56	88	2980	2955	2905	2880	2830	2967	2892	74	875	500	1810	5	1	14827550	426	-8.41	0.54	12	0.03	-342.00	5346.00	5840	20240307	-50.77	2580	20241210	11.43	2970	-3.20	20250108	2690	6.88	20250102	5840	-50.77	20240307	2580	11.43	20241210	2.84	N	104200	500	74 억	83009	N	N	N	N
47	20250117	110751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-60	5	-2.05	10511690	3627	37.11	2930	2940	2870	3805	2055	2930	2898.18	0.56	291	2980	2955	2905	2880	2830	2967	2892	74	875	500	1810	5	1	14827550	426	-8.39	0.54	12	0.02	-342.00	5346.00	5840	20240307	-50.86	2580	20241210	11.24	2970	-3.37	20250108	2690	6.69	20250102	5840	-50.86	20240307	2580	11.24	20241210	2.84	N	104200	500	74 억	83009	N	N	N	N
48	20250117	100754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	0	3	0.00	4505975	1544	15.80	2930	2940	2900	3805	2055	2930	2918.38	0.56	-164	2980	2955	2905	2880	2830	2967	2892	74	875	500	1810	5	1	14827550	434	-8.57	0.55	12	0.01	-342.00	5346.00	5840	20240307	-49.83	2580	20241210	13.57	2970	-1.35	20250108	2690	8.92	20250102	5840	-49.83	20240307	2580	13.57	20241210	2.84	N	104200	500	74 억	83009	N	N	N	N
49	20250117	090753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	5	2	0.17	711980	243	2.49	2930	2935	2925	3805	2055	2930	2929.96	0.56	-178	2980	2955	2905	2880	2830	2967	2892	74	875	500	1810	5	1	14827550	435	-8.58	0.55	12	0.00	-342.00	5346.00	5840	20240307	-49.74	2580	20241210	13.76	2970	-1.18	20250108	2690	9.11	20250102	5840	-49.74	20240307	2580	13.76	20241210	2.84	N	104200	500	74 억	83009	N	N	N	N
50	20250116	160747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	60	2	2.09	28185790	9773	402.35	2880	2930	2855	3730	2010	2870	2883.82	0.56	-31	2916	2892	2876	2852	2836	2905	2865	74	860	500	1770	5	1	14827550	434	-8.57	0.55	12	0.07	-342.00	5346.00	5840	20240307	-49.83	2580	20241210	13.57	2970	-1.35	20250108	2690	8.92	20250102	5840	-49.83	20240307	2580	13.57	20241210	2.85	N	104200	500	74 억	83046	N	N	N	N
51	20250116	150711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	15	2	0.52	18309760	6369	262.21	2880	2910	2855	3730	2010	2870	2874.82	0.56	146	2916	2892	2876	2852	2836	2905	2865	74	860	500	1770	5	1	14827550	428	-8.44	0.54	12	0.04	-342.00	5346.00	5840	20240307	-50.60	2580	20241210	11.82	2970	-2.86	20250108	2690	7.25	20250102	5840	-50.60	20240307	2580	11.82	20241210	2.85	N	104200	500	74 억	83046	N	N	N	N
52	20250116	140751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	5	2	0.17	14267660	4963	204.32	2880	2910	2855	3730	2010	2870	2874.81	0.56	238	2916	2892	2876	2852	2836	2905	2865	74	860	500	1770	5	1	14827550	426	-8.41	0.54	12	0.03	-342.00	5346.00	5840	20240307	-50.77	2580	20241210	11.43	2970	-3.20	20250108	2690	6.88	20250102	5840	-50.77	20240307	2580	11.43	20241210	2.85	N	104200	500	74 억	83046	N	N	N	N
53	20250116	130750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	10	2	0.35	14264785	4962	204.28	2880	2910	2855	3730	2010	2870	2874.81	0.56	239	2916	2892	2876	2852	2836	2905	2865	74	860	500	1770	5	1	14827550	427	-8.42	0.54	12	0.03	-342.00	5346.00	5840	20240307	-50.68	2580	20241210	11.63	2970	-3.03	20250108	2690	7.06	20250102	5840	-50.68	20240307	2580	11.63	20241210	2.85	N	104200	500	74 억	83046	N	N	N	N
54	20250116	120750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-15	5	-0.52	12839315	4465	183.82	2880	2910	2855	3730	2010	2870	2875.55	0.56	283	2916	2892	2876	2852	2836	2905	2865	74	860	500	1770	5	1	14827550	423	-8.35	0.53	12	0.03	-342.00	5346.00	5840	20240307	-51.11	2580	20241210	10.66	2970	-3.87	20250108	2690	6.13	20250102	5840	-51.11	20240307	2580	10.66	20241210	2.85	N	104200	500	74 억	83046	N	N	N	N
55	20250116	110751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	30	2	1.05	7114455	2465	101.48	2880	2910	2860	3730	2010	2870	2886.19	0.56	211	2916	2892	2876	2852	2836	2905	2865	74	860	500	1770	5	1	14827550	430	-8.48	0.54	12	0.02	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2970	-2.36	20250108	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.85	N	104200	500	74 억	83046	N	N	N	N
56	20250116	100751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	30	2	1.05	6073460	2106	86.70	2880	2910	2860	3730	2010	2870	2883.88	0.56	214	2916	2892	2876	2852	2836	2905	2865	74	860	500	1770	5	1	14827550	430	-8.48	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2970	-2.36	20250108	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.85	N	104200	500	74 억	83046	N	N	N	N
57	20250116	090753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	15	2	0.52	2661335	925	38.08	2880	2890	2865	3730	2010	2870	2877.12	0.56	223	2916	2892	2876	2852	2836	2905	2865	74	860	500	1770	5	1	14827550	428	-8.44	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.60	2580	20241210	11.82	2970	-2.86	20250108	2690	7.25	20250102	5840	-50.60	20240307	2580	11.82	20241210	2.85	N	104200	500	74 억	83046	N	N	N	N
58	20250115	160748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	20	2	0.70	6980945	2429	21.22	2860	2900	2860	3705	1995	2850	2874.00	0.56	-373	2963	2906	2863	2806	2763	2935	2835	74	855	500	1760	5	1	14827550	426	-8.39	0.54	12	0.02	-342.00	5346.00	5840	20240307	-50.86	2580	20241210	11.24	2970	-3.37	20250108	2690	6.69	20250102	5840	-50.86	20240307	2580	11.24	20241210	2.86	N	104200	500	74 억	83408	N	N	N	N
59	20250115	150749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	20	2	0.70	5663645	1970	17.21	2860	2900	2860	3705	1995	2850	2874.95	0.56	-251	2963	2906	2863	2806	2763	2935	2835	74	855	500	1760	5	1	14827550	426	-8.39	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.86	2580	20241210	11.24	2970	-3.37	20250108	2690	6.69	20250102	5840	-50.86	20240307	2580	11.24	20241210	2.86	N	104200	500	74 억	83408	N	N	N	N
60	20250115	140743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	30	2	1.05	3321840	1153	10.07	2860	2900	2860	3705	1995	2850	2881.04	0.56	-239	2963	2906	2863	2806	2763	2935	2835	74	855	500	1760	5	1	14827550	427	-8.42	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.68	2580	20241210	11.63	2970	-3.03	20250108	2690	7.06	20250102	5840	-50.68	20240307	2580	11.63	20241210	2.86	N	104200	500	74 억	83408	N	N	N	N
61	20250115	130749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	15	2	0.53	2647960	919	8.03	2860	2900	2860	3705	1995	2850	2881.35	0.56	-216	2963	2906	2863	2806	2763	2935	2835	74	855	500	1760	5	1	14827550	425	-8.38	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.94	2580	20241210	11.05	2970	-3.54	20250108	2690	6.51	20250102	5840	-50.94	20240307	2580	11.05	20241210	2.86	N	104200	500	74 억	83408	N	N	N	N
62	20250115	120734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	30	2	1.05	2495860	866	7.57	2860	2900	2860	3705	1995	2850	2882.06	0.56	-163	2963	2906	2863	2806	2763	2935	2835	74	855	500	1760	5	1	14827550	427	-8.42	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.68	2580	20241210	11.63	2970	-3.03	20250108	2690	7.06	20250102	5840	-50.68	20240307	2580	11.63	20241210	2.86	N	104200	500	74 억	83408	N	N	N	N
63	20250115	110750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	30	2	1.05	2162655	750	6.55	2860	2900	2860	3705	1995	2850	2883.54	0.56	-69	2963	2906	2863	2806	2763	2935	2835	74	855	500	1760	5	1	14827550	427	-8.42	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.68	2580	20241210	11.63	2970	-3.03	20250108	2690	7.06	20250102	5840	-50.68	20240307	2580	11.63	20241210	2.86	N	104200	500	74 억	83408	N	N	N	N
64	20250115	100749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	45	2	1.58	2035480	706	6.17	2860	2900	2860	3705	1995	2850	2883.12	0.56	-32	2963	2906	2863	2806	2763	2935	2835	74	855	500	1760	5	1	14827550	429	-8.46	0.54	12	0.00	-342.00	5346.00	5840	20240307	-50.43	2580	20241210	12.21	2970	-2.53	20250108	2690	7.62	20250102	5840	-50.43	20240307	2580	12.21	20241210	2.86	N	104200	500	74 억	83408	N	N	N	N
65	20250115	090752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	50	2	1.75	753435	261	2.28	2860	2900	2860	3705	1995	2850	2886.72	0.56	96	2963	2906	2863	2806	2763	2935	2835	74	855	500	1760	5	1	14827550	430	-8.48	0.54	12	0.00	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2970	-2.36	20250108	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.86	N	104200	500	74 억	83408	N	N	N	N
66	20250114	160734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	15	2	0.53	32122720	11174	99.48	2820	2920	2820	3685	1985	2835	2874.77	0.57	-1198	2971	2902	2831	2762	2691	2867	2727	74	850	500	1750	5	1	14827550	423	-8.33	0.53	12	0.08	-342.00	5346.00	5840	20240307	-51.20	2580	20241210	10.47	2970	-4.04	20250108	2690	5.95	20250102	5840	-51.20	20240307	2580	10.47	20241210	2.87	N	104200	500	74 억	84617	N	N	N	N
67	20250114	150746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	70	2	2.47	27824420	9666	86.06	2820	2920	2820	3685	1985	2835	2878.59	0.57	-1209	2971	2902	2831	2762	2691	2867	2727	74	850	500	1750	5	1	14827550	431	-8.49	0.54	12	0.07	-342.00	5346.00	5840	20240307	-50.26	2580	20241210	12.60	2970	-2.19	20250108	2690	7.99	20250102	5840	-50.26	20240307	2580	12.60	20241210	2.87	N	104200	500	74 억	84617	N	N	N	N
68	20250114	140745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	50	2	1.76	21960870	7634	67.97	2820	2920	2820	3685	1985	2835	2876.72	0.57	-1059	2971	2902	2831	2762	2691	2867	2727	74	850	500	1750	5	1	14827550	428	-8.44	0.54	12	0.05	-342.00	5346.00	5840	20240307	-50.60	2580	20241210	11.82	2970	-2.86	20250108	2690	7.25	20250102	5840	-50.60	20240307	2580	11.82	20241210	2.87	N	104200	500	74 억	84617	N	N	N	N
69	20250114	130745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	45	2	1.59	19946050	6935	61.74	2820	2920	2820	3685	1985	2835	2876.14	0.57	-1061	2971	2902	2831	2762	2691	2867	2727	74	850	500	1750	5	1	14827550	427	-8.42	0.54	12	0.05	-342.00	5346.00	5840	20240307	-50.68	2580	20241210	11.63	2970	-3.03	20250108	2690	7.06	20250102	5840	-50.68	20240307	2580	11.63	20241210	2.87	N	104200	500	74 억	84617	N	N	N	N
70	20250114	120741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	45	2	1.59	19617330	6821	60.73	2820	2920	2820	3685	1985	2835	2876.02	0.57	-1058	2971	2902	2831	2762	2691	2867	2727	74	850	500	1750	5	1	14827550	427	-8.42	0.54	12	0.05	-342.00	5346.00	5840	20240307	-50.68	2580	20241210	11.63	2970	-3.03	20250108	2690	7.06	20250102	5840	-50.68	20240307	2580	11.63	20241210	2.87	N	104200	500	74 억	84617	N	N	N	N
71	20250114	110742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	45	2	1.59	13342020	4651	41.41	2820	2920	2820	3685	1985	2835	2868.63	0.57	-1168	2971	2902	2831	2762	2691	2867	2727	74	850	500	1750	5	1	14827550	427	-8.42	0.54	12	0.03	-342.00	5346.00	5840	20240307	-50.68	2580	20241210	11.63	2970	-3.03	20250108	2690	7.06	20250102	5840	-50.68	20240307	2580	11.63	20241210	2.87	N	104200	500	74 억	84617	N	N	N	N
72	20250114	100740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	30	2	1.06	4460970	1572	14.00	2820	2865	2820	3685	1985	2835	2837.77	0.57	283	2971	2902	2831	2762	2691	2867	2727	74	850	500	1750	5	1	14827550	425	-8.38	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.94	2580	20241210	11.05	2970	-3.54	20250108	2690	6.51	20250102	5840	-50.94	20240307	2580	11.05	20241210	2.87	N	104200	500	74 억	84617	N	N	N	N
73	20250114	090744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-15	5	-0.53	981360	348	3.10	2820	2820	2820	3685	1985	2835	2820.00	0.57	255	2971	2902	2831	2762	2691	2867	2727	74	850	500	1750	5	1	14827550	418	-8.25	0.53	12	0.00	-342.00	5346.00	5840	20240307	-51.71	2580	20241210	9.30	2970	-5.05	20250108	2690	4.83	20250102	5840	-51.71	20240307	2580	9.30	20241210	2.87	N	104200	500	74 억	84617	N	N	N	N
74	20250113	160733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	-70	5	-2.41	31888285	11224	601.50	2870	2900	2760	3775	2035	2905	2841.08	0.58	-1756	2941	2922	2901	2882	2861	2912	2872	74	870	500	1800	5	1	14827550	420	-8.29	0.53	12	0.08	-342.00	5346.00	5840	20240307	-51.46	2580	20241210	9.88	2970	-4.55	20250108	2690	5.39	20250102	5840	-51.46	20240307	2580	9.88	20241210	2.89	N	104200	500	74 억	86344	N	N	N	N
75	20250113	150737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-55	5	-1.89	25938005	9127	489.12	2870	2900	2760	3775	2035	2905	2841.90	0.58	-1384	2941	2922	2901	2882	2861	2912	2872	74	870	500	1800	5	1	14827550	423	-8.33	0.53	12	0.06	-342.00	5346.00	5840	20240307	-51.20	2580	20241210	10.47	2970	-4.04	20250108	2690	5.95	20250102	5840	-51.20	20240307	2580	10.47	20241210	2.89	N	104200	500	74 억	86344	N	N	N	N
76	20250113	140725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-50	5	-1.72	24032680	8459	453.32	2870	2900	2760	3775	2035	2905	2841.08	0.58	-1191	2941	2922	2901	2882	2861	2912	2872	74	870	500	1800	5	1	14827550	423	-8.35	0.53	12	0.06	-342.00	5346.00	5840	20240307	-51.11	2580	20241210	10.66	2970	-3.87	20250108	2690	6.13	20250102	5840	-51.11	20240307	2580	10.66	20241210	2.89	N	104200	500	74 억	86344	N	N	N	N
77	20250113	130726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-50	5	-1.72	22731690	8004	428.94	2870	2900	2760	3775	2035	2905	2840.04	0.58	-1179	2941	2922	2901	2882	2861	2912	2872	74	870	500	1800	5	1	14827550	423	-8.35	0.53	12	0.05	-342.00	5346.00	5840	20240307	-51.11	2580	20241210	10.66	2970	-3.87	20250108	2690	6.13	20250102	5840	-51.11	20240307	2580	10.66	20241210	2.89	N	104200	500	74 억	86344	N	N	N	N
78	20250113	120729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-35	5	-1.20	21405880	7541	404.13	2870	2900	2760	3775	2035	2905	2838.60	0.58	-731	2941	2922	2901	2882	2861	2912	2872	74	870	500	1800	5	1	14827550	426	-8.39	0.54	12	0.05	-342.00	5346.00	5840	20240307	-50.86	2580	20241210	11.24	2970	-3.37	20250108	2690	6.69	20250102	5840	-50.86	20240307	2580	11.24	20241210	2.89	N	104200	500	74 억	86344	N	N	N	N
79	20250113	110728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-45	5	-1.55	18359775	6479	347.21	2870	2900	2760	3775	2035	2905	2833.74	0.58	192	2941	2922	2901	2882	2861	2912	2872	74	870	500	1800	5	1	14827550	424	-8.36	0.53	12	0.04	-342.00	5346.00	5840	20240307	-51.03	2580	20241210	10.85	2970	-3.70	20250108	2690	6.32	20250102	5840	-51.03	20240307	2580	10.85	20241210	2.89	N	104200	500	74 억	86344	N	N	N	N
80	20250113	100727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-50	5	-1.72	16415205	5803	310.99	2870	2900	2760	3775	2035	2905	2828.74	0.58	526	2941	2922	2901	2882	2861	2912	2872	74	870	500	1800	5	1	14827550	423	-8.35	0.53	12	0.04	-342.00	5346.00	5840	20240307	-51.11	2580	20241210	10.66	2970	-3.87	20250108	2690	6.13	20250102	5840	-51.11	20240307	2580	10.66	20241210	2.89	N	104200	500	74 억	86344	N	N	N	N
81	20250113	090732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-5	5	-0.17	1999370	696	37.30	2870	2900	2860	3775	2035	2905	2872.66	0.58	176	2941	2922	2901	2882	2861	2912	2872	74	870	500	1800	5	1	14827550	430	-8.48	0.54	12	0.00	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2970	-2.36	20250108	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.89	N	104200	500	74 억	86344	N	N	N	N
82	20250110	160710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-15	5	-0.51	5407230	1863	17.02	2915	2920	2880	3795	2045	2920	2902.43	0.58	-21	2976	2947	2911	2882	2846	2952	2887	74	875	500	1810	5	1	14827550	431	-8.49	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.26	2580	20241210	12.60	2970	-2.19	20250108	2690	7.99	20250102	5840	-50.26	20240307	2580	12.60	20241210	2.92	N	104200	500	74 억	86375	N	N	N	N
83	20250110	150721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-20	5	-0.68	4782750	1648	15.06	2915	2920	2880	3795	2045	2920	2902.15	0.58	-15	2976	2947	2911	2882	2846	2952	2887	74	875	500	1810	5	1	14827550	430	-8.48	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2970	-2.36	20250108	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.92	N	104200	500	74 억	86375	N	N	N	N
84	20250110	140724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	-5	5	-0.17	2921545	1007	9.20	2915	2920	2880	3795	2045	2920	2901.24	0.58	-156	2976	2947	2911	2882	2846	2952	2887	74	875	500	1810	5	1	14827550	432	-8.52	0.55	12	0.01	-342.00	5346.00	5840	20240307	-50.09	2580	20241210	12.98	2970	-1.85	20250108	2690	8.36	20250102	5840	-50.09	20240307	2580	12.98	20241210	2.92	N	104200	500	74 억	86375	N	N	N	N
85	20250110	130724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	0	3	0.00	2839960	979	8.95	2915	2920	2880	3795	2045	2920	2900.88	0.58	-148	2976	2947	2911	2882	2846	2952	2887	74	875	500	1810	5	1	14827550	433	-8.54	0.55	12	0.01	-342.00	5346.00	5840	20240307	-50.00	2580	20241210	13.18	2970	-1.68	20250108	2690	8.55	20250102	5840	-50.00	20240307	2580	13.18	20241210	2.92	N	104200	500	74 억	86375	N	N	N	N
86	20250110	120724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-20	5	-0.68	2775980	957	8.75	2915	2920	2880	3795	2045	2920	2900.71	0.58	-128	2976	2947	2911	2882	2846	2952	2887	74	875	500	1810	5	1	14827550	430	-8.48	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2970	-2.36	20250108	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.92	N	104200	500	74 억	86375	N	N	N	N
87	20250110	110723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-30	5	-1.03	2321615	801	7.32	2915	2920	2880	3795	2045	2920	2898.40	0.58	-112	2976	2947	2911	2882	2846	2952	2887	74	875	500	1810	5	1	14827550	429	-8.45	0.54	12	0.01	-342.00	5346.00	5840	20240307	-50.51	2580	20241210	12.02	2970	-2.69	20250108	2690	7.43	20250102	5840	-50.51	20240307	2580	12.02	20241210	2.92	N	104200	500	74 억	86375	N	N	N	N
88	20250110	100721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-30	5	-1.03	1097130	378	3.45	2915	2920	2890	3795	2045	2920	2902.46	0.58	-98	2976	2947	2911	2882	2846	2952	2887	74	875	500	1810	5	1	14827550	429	-8.45	0.54	12	0.00	-342.00	5346.00	5840	20240307	-50.51	2580	20241210	12.02	2970	-2.69	20250108	2690	7.43	20250102	5840	-50.51	20240307	2580	12.02	20241210	2.92	N	104200	500	74 억	86375	N	N	N	N
89	20250110	090725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	0	3	0.00	11665	4	0.04	2915	2920	2915	3795	2045	2920	2916.25	0.58	-3	2976	2947	2911	2882	2846	2952	2887	74	875	500	1810	5	1	14827550	433	-8.54	0.55	12	0.00	-342.00	5346.00	5840	20240307	-50.00	2580	20241210	13.18	2970	-1.68	20250108	2690	8.55	20250102	5840	-50.00	20240307	2580	13.18	20241210	2.92	N	104200	500	74 억	86375	N	N	N	N
90	20250109	160718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	5	2	0.17	31695535	10938	88.74	2920	2940	2875	3785	2045	2915	2897.75	0.59	-972	3001	2957	2926	2882	2851	2980	2905	74	870	500	1800	5	1	14827550	433	-8.54	0.55	12	0.07	-342.00	5346.00	5840	20240307	-50.00	2580	20241210	13.18	2970	-1.68	20250108	2690	8.55	20250102	5840	-50.00	20240307	2580	13.18	20241210	2.94	N	104200	500	74 억	87357	N	N	N	N
91	20250109	150719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-30	5	-1.03	30379185	10487	85.08	2920	2940	2875	3785	2045	2915	2896.84	0.59	-691	3001	2957	2926	2882	2851	2980	2905	74	870	500	1800	5	1	14827550	428	-8.44	0.54	12	0.07	-342.00	5346.00	5840	20240307	-50.60	2580	20241210	11.82	2970	-2.86	20250108	2690	7.25	20250102	5840	-50.60	20240307	2580	11.82	20241210	2.94	N	104200	500	74 억	87357	N	N	N	N
92	20250109	140719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-40	5	-1.37	25090685	8659	70.25	2920	2940	2875	3785	2045	2915	2897.64	0.59	-1091	3001	2957	2926	2882	2851	2980	2905	74	870	500	1800	5	1	14827550	426	-8.41	0.54	12	0.06	-342.00	5346.00	5840	20240307	-50.77	2580	20241210	11.43	2970	-3.20	20250108	2690	6.88	20250102	5840	-50.77	20240307	2580	11.43	20241210	2.94	N	104200	500	74 억	87357	N	N	N	N
93	20250109	130719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-15	5	-0.51	23089660	7965	64.62	2920	2940	2885	3785	2045	2915	2898.89	0.59	-1085	3001	2957	2926	2882	2851	2980	2905	74	870	500	1800	5	1	14827550	430	-8.48	0.54	12	0.05	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2970	-2.36	20250108	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.94	N	104200	500	74 억	87357	N	N	N	N
94	20250109	120719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-10	5	-0.34	15761880	5432	44.07	2920	2940	2885	3785	2045	2915	2901.67	0.59	-1252	3001	2957	2926	2882	2851	2980	2905	74	870	500	1800	5	1	14827550	431	-8.49	0.54	12	0.04	-342.00	5346.00	5840	20240307	-50.26	2580	20241210	12.60	2970	-2.19	20250108	2690	7.99	20250102	5840	-50.26	20240307	2580	12.60	20241210	2.94	N	104200	500	74 억	87357	N	N	N	N
95	20250109	110723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	5	2	0.17	15674430	5402	43.83	2920	2940	2885	3785	2045	2915	2901.60	0.59	-1248	3001	2957	2926	2882	2851	2980	2905	74	870	500	1800	5	1	14827550	433	-8.54	0.55	12	0.04	-342.00	5346.00	5840	20240307	-50.00	2580	20241210	13.18	2970	-1.68	20250108	2690	8.55	20250102	5840	-50.00	20240307	2580	13.18	20241210	2.94	N	104200	500	74 억	87357	N	N	N	N
96	20250109	100720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	5	2	0.17	8724610	3000	24.34	2920	2940	2885	3785	2045	2915	2908.20	0.59	-1241	3001	2957	2926	2882	2851	2980	2905	74	870	500	1800	5	1	14827550	433	-8.54	0.55	12	0.02	-342.00	5346.00	5840	20240307	-50.00	2580	20241210	13.18	2970	-1.68	20250108	2690	8.55	20250102	5840	-50.00	20240307	2580	13.18	20241210	2.94	N	104200	500	74 억	87357	N	N	N	N
97	20250109	090724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-5	5	-0.17	17475	6	0.05	2920	2920	2910	3785	2045	2915	2912.50	0.59	-6	3001	2957	2926	2882	2851	2980	2905	74	870	500	1800	5	1	14827550	431	-8.51	0.54	12	0.00	-342.00	5346.00	5840	20240307	-50.17	2580	20241210	12.79	2970	-2.02	20250108	2690	8.18	20250102	5840	-50.17	20240307	2580	12.79	20241210	2.94	N	104200	500	74 억	87357	N	N	N	N
98	20250108	160713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	15	2	0.52	36033225	12325	125.65	2900	2970	2895	3770	2030	2900	2923.59	0.59	66	2946	2922	2911	2887	2876	2917	2882	74	870	500	1790	5	1	14827550	432	-8.52	0.55	12	0.08	-342.00	5346.00	5840	20240307	-50.09	2580	20241210	12.98	2970	-1.85	20250108	2690	8.36	20250102	5840	-50.09	20240307	2580	12.98	20241210	2.94	N	104200	500	74 억	87301	N	N	N	N
99	20250108	150716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	15	2	0.52	34570465	11823	120.53	2900	2970	2895	3770	2030	2900	2924.00	0.59	56	2946	2922	2911	2887	2876	2917	2882	74	870	500	1790	5	1	14827550	432	-8.52	0.55	12	0.08	-342.00	5346.00	5840	20240307	-50.09	2580	20241210	12.98	2970	-1.85	20250108	2690	8.36	20250102	5840	-50.09	20240307	2580	12.98	20241210	2.94	N	104200	500	74 억	87301	N	N	N	N
100	20250108	140719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	15	2	0.52	32328515	11053	112.68	2900	2970	2895	3770	2030	2900	2924.86	0.59	225	2946	2922	2911	2887	2876	2917	2882	74	870	500	1790	5	1	14827550	432	-8.52	0.55	12	0.07	-342.00	5346.00	5840	20240307	-50.09	2580	20241210	12.98	2970	-1.85	20250108	2690	8.36	20250102	5840	-50.09	20240307	2580	12.98	20241210	2.94	N	104200	500	74 억	87301	N	N	N	N
101	20250108	130718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	25	2	0.86	31943635	10921	111.34	2900	2970	2895	3770	2030	2900	2924.97	0.59	227	2946	2922	2911	2887	2876	2917	2882	74	870	500	1790	5	1	14827550	434	-8.55	0.55	12	0.07	-342.00	5346.00	5840	20240307	-49.91	2580	20241210	13.37	2970	-1.52	20250108	2690	8.74	20250102	5840	-49.91	20240307	2580	13.37	20241210	2.94	N	104200	500	74 억	87301	N	N	N	N
102	20250108	120715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	70	2	2.41	19397725	6599	67.27	2900	2970	2900	3770	2030	2900	2939.49	0.59	-188	2946	2922	2911	2887	2876	2917	2882	74	870	500	1790	5	1	14827550	440	-8.68	0.56	12	0.04	-342.00	5346.00	5840	20240307	-49.14	2580	20241210	15.12	2970	0.00	20250108	2690	10.41	20250102	5840	-49.14	20240307	2580	15.12	20241210	2.94	N	104200	500	74 억	87301	N	N	N	N
103	20250108	110716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	10	2	0.34	8074645	2755	28.09	2900	2945	2900	3770	2030	2900	2930.91	0.59	75	2946	2922	2911	2887	2876	2917	2882	74	870	500	1790	5	1	14827550	431	-8.51	0.54	12	0.02	-342.00	5346.00	5840	20240307	-50.17	2580	20241210	12.79	2950	-1.36	20250106	2690	8.18	20250102	5840	-50.17	20240307	2580	12.79	20241210	2.94	N	104200	500	74 억	87301	N	N	N	N
104	20250108	100717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	40	2	1.38	6209700	2116	21.57	2900	2945	2900	3770	2030	2900	2934.64	0.59	-13	2946	2922	2911	2887	2876	2917	2882	74	870	500	1790	5	1	14827550	436	-8.60	0.55	12	0.01	-342.00	5346.00	5840	20240307	-49.66	2580	20241210	13.95	2950	-0.34	20250106	2690	9.29	20250102	5840	-49.66	20240307	2580	13.95	20241210	2.94	N	104200	500	74 억	87301	N	N	N	N
105	20250108	090717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	15	2	0.52	162775	56	0.57	2900	2915	2900	3770	2030	2900	2906.70	0.59	31	2946	2922	2911	2887	2876	2917	2882	74	870	500	1790	5	1	14827550	432	-8.52	0.55	12	0.00	-342.00	5346.00	5840	20240307	-50.09	2580	20241210	12.98	2950	-1.19	20250106	2690	8.36	20250102	5840	-50.09	20240307	2580	12.98	20241210	2.94	N	104200	500	74 억	87301	N	N	N	N
106	20250107	160711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-30	5	-1.02	28659835	9809	65.98	2930	2935	2900	3805	2055	2930	2921.97	0.60	-1780	3010	2970	2910	2870	2810	2990	2890	74	875	500	1810	5	1	14827550	430	-8.48	0.54	12	0.07	-342.00	5346.00	5840	20240307	-50.34	2580	20241210	12.40	2950	-1.69	20250106	2690	7.81	20250102	5840	-50.34	20240307	2580	12.40	20241210	2.96	N	104200	500	74 억	89091	N	N	N	N
107	20250107	150712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-25	5	-0.85	24381505	8335	56.06	2930	2935	2905	3805	2055	2930	2925.20	0.60	-655	3010	2970	2910	2870	2810	2990	2890	74	875	500	1810	5	1	14827550	431	-8.49	0.54	12	0.06	-342.00	5346.00	5840	20240307	-50.26	2580	20241210	12.60	2950	-1.53	20250106	2690	7.99	20250102	5840	-50.26	20240307	2580	12.60	20241210	2.96	N	104200	500	74 억	89091	N	N	N	N
108	20250107	140710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	0	3	0.00	22347045	7638	51.38	2930	2935	2905	3805	2055	2930	2925.77	0.60	-444	3010	2970	2910	2870	2810	2990	2890	74	875	500	1810	5	1	14827550	434	-8.57	0.55	12	0.05	-342.00	5346.00	5840	20240307	-49.83	2580	20241210	13.57	2950	-0.68	20250106	2690	8.92	20250102	5840	-49.83	20240307	2580	13.57	20241210	2.96	N	104200	500	74 억	89091	N	N	N	N
109	20250107	130710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-10	5	-0.34	20668080	7065	47.52	2930	2935	2905	3805	2055	2930	2925.42	0.60	-484	3010	2970	2910	2870	2810	2990	2890	74	875	500	1810	5	1	14827550	433	-8.54	0.55	12	0.05	-342.00	5346.00	5840	20240307	-50.00	2580	20241210	13.18	2950	-1.02	20250106	2690	8.55	20250102	5840	-50.00	20240307	2580	13.18	20241210	2.96	N	104200	500	74 억	89091	N	N	N	N
110	20250107	120711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-5	5	-0.17	9281860	3175	21.36	2930	2930	2905	3805	2055	2930	2923.42	0.60	-765	3010	2970	2910	2870	2810	2990	2890	74	875	500	1810	5	1	14827550	434	-8.55	0.55	12	0.02	-342.00	5346.00	5840	20240307	-49.91	2580	20241210	13.37	2950	-0.85	20250106	2690	8.74	20250102	5840	-49.91	20240307	2580	13.37	20241210	2.96	N	104200	500	74 억	89091	N	N	N	N
111	20250107	110707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-5	5	-0.17	9147110	3129	21.05	2930	2930	2905	3805	2055	2930	2923.33	0.60	-765	3010	2970	2910	2870	2810	2990	2890	74	875	500	1810	5	1	14827550	434	-8.55	0.55	12	0.02	-342.00	5346.00	5840	20240307	-49.91	2580	20241210	13.37	2950	-0.85	20250106	2690	8.74	20250102	5840	-49.91	20240307	2580	13.37	20241210	2.96	N	104200	500	74 억	89091	N	N	N	N
112	20250107	100713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-5	5	-0.17	3964545	1356	9.12	2930	2930	2905	3805	2055	2930	2923.71	0.60	-505	3010	2970	2910	2870	2810	2990	2890	74	875	500	1810	5	1	14827550	434	-8.55	0.55	12	0.01	-342.00	5346.00	5840	20240307	-49.91	2580	20241210	13.37	2950	-0.85	20250106	2690	8.74	20250102	5840	-49.91	20240307	2580	13.37	20241210	2.96	N	104200	500	74 억	89091	N	N	N	N
113	20250107	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-5	5	-0.17	1476700	504	3.39	2930	2930	2925	3805	2055	2930	2929.96	0.60	-79	3010	2970	2910	2870	2810	2990	2890	74	875	500	1810	5	1	14827550	434	-8.55	0.55	12	0.00	-342.00	5346.00	5840	20240307	-49.91	2580	20241210	13.37	2950	-0.85	20250106	2690	8.74	20250102	5840	-49.91	20240307	2580	13.37	20241210	2.96	N	104200	500	74 억	89091	N	N	N	N
114	20250106	160704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	55	2	1.91	42671375	14674	75.07	2850	2950	2850	3735	2015	2875	2907.95	0.60	517	2991	2932	2846	2787	2701	2962	2817	74	860	500	1780	5	1	14827550	434	-8.57	0.55	12	0.10	-342.00	5346.00	5840	20240307	-49.83	2580	20241210	13.57	2950	-0.68	20250106	2690	8.92	20250102	5840	-49.83	20240307	2580	13.57	20241210	2.99	N	104200	500	74 억	88435	N	N	N	N
115	20250106	150704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	55	2	1.91	40628590	13976	71.50	2850	2950	2850	3735	2015	2875	2907.03	0.60	513	2991	2932	2846	2787	2701	2962	2817	74	860	500	1780	5	1	14827550	434	-8.57	0.55	12	0.09	-342.00	5346.00	5840	20240307	-49.83	2580	20241210	13.57	2950	-0.68	20250106	2690	8.92	20250102	5840	-49.83	20240307	2580	13.57	20241210	2.99	N	104200	500	74 억	88435	N	N	N	N
116	20250106	140704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	55	2	1.91	39001370	13420	68.66	2850	2950	2850	3735	2015	2875	2906.21	0.60	513	2991	2932	2846	2787	2701	2962	2817	74	860	500	1780	5	1	14827550	434	-8.57	0.55	12	0.09	-342.00	5346.00	5840	20240307	-49.83	2580	20241210	13.57	2950	-0.68	20250106	2690	8.92	20250102	5840	-49.83	20240307	2580	13.57	20241210	2.99	N	104200	500	74 억	88435	N	N	N	N
117	20250106	130701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	45	2	1.57	27729830	9572	48.97	2850	2950	2850	3735	2015	2875	2896.97	0.60	521	2991	2932	2846	2787	2701	2962	2817	74	860	500	1780	5	1	14827550	433	-8.54	0.55	12	0.06	-342.00	5346.00	5840	20240307	-50.00	2580	20241210	13.18	2950	-1.02	20250106	2690	8.55	20250102	5840	-50.00	20240307	2580	13.18	20241210	2.99	N	104200	500	74 억	88435	N	N	N	N
118	20250106	120700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	45	2	1.57	25706995	8880	45.43	2850	2950	2850	3735	2015	2875	2894.93	0.60	545	2991	2932	2846	2787	2701	2962	2817	74	860	500	1780	5	1	14827550	433	-8.54	0.55	12	0.06	-342.00	5346.00	5840	20240307	-50.00	2580	20241210	13.18	2950	-1.02	20250106	2690	8.55	20250102	5840	-50.00	20240307	2580	13.18	20241210	2.99	N	104200	500	74 억	88435	N	N	N	N
119	20250106	110659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	35	2	1.22	21377185	7398	37.85	2850	2950	2850	3735	2015	2875	2889.59	0.60	728	2991	2932	2846	2787	2701	2962	2817	74	860	500	1780	5	1	14827550	431	-8.51	0.54	12	0.05	-342.00	5346.00	5840	20240307	-50.17	2580	20241210	12.79	2950	-1.36	20250106	2690	8.18	20250102	5840	-50.17	20240307	2580	12.79	20241210	2.99	N	104200	500	74 억	88435	N	N	N	N
120	20250106	100658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	50	2	1.74	18652435	6462	33.06	2850	2950	2850	3735	2015	2875	2886.48	0.60	856	2991	2932	2846	2787	2701	2962	2817	74	860	500	1780	5	1	14827550	434	-8.55	0.55	12	0.04	-342.00	5346.00	5840	20240307	-49.91	2580	20241210	13.37	2950	-0.85	20250106	2690	8.74	20250102	5840	-49.91	20240307	2580	13.37	20241210	2.99	N	104200	500	74 억	88435	N	N	N	N
121	20250106	090657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-15	5	-0.52	5086030	1782	9.12	2850	2880	2850	3735	2015	2875	2854.11	0.60	25	2991	2932	2846	2787	2701	2962	2817	74	860	500	1780	5	1	14827550	424	-8.36	0.53	12	0.01	-342.00	5346.00	5840	20240307	-51.03	2580	20241210	10.85	2905	-1.55	20250103	2690	6.32	20250102	5840	-51.03	20240307	2580	10.85	20241210	2.99	N	104200	500	74 억	88435	N	N	N	N
122	20250103	160654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	70	2	2.50	54192100	19234	145.04	2760	2905	2760	3645	1965	2805	2817.51	0.59	837	2881	2842	2766	2727	2651	2862	2747	74	840	500	1730	5	1	14827550	426	-8.41	0.54	12	0.13	-342.00	5346.00	5840	20240307	-50.77	2580	20241210	11.43	2905	-1.03	20250103	2690	6.88	20250102	5840	-50.77	20240307	2580	11.43	20241210	3.01	N	104200	500	74 억	87250	N	N	N	N
123	20250103	150657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	90	2	3.21	52742630	18730	141.24	2760	2905	2760	3645	1965	2805	2815.94	0.59	840	2881	2842	2766	2727	2651	2862	2747	74	840	500	1730	5	1	14827550	429	-8.46	0.54	12	0.13	-342.00	5346.00	5840	20240307	-50.43	2580	20241210	12.21	2905	-0.34	20250103	2690	7.62	20250102	5840	-50.43	20240307	2580	12.21	20241210	3.01	N	104200	500	74 억	87250	N	N	N	N
124	20250103	140657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	45	2	1.60	44751000	15954	120.31	2760	2900	2760	3645	1965	2805	2805.00	0.59	1286	2881	2842	2766	2727	2651	2862	2747	74	840	500	1730	5	1	14827550	423	-8.33	0.53	12	0.11	-342.00	5346.00	5840	20240307	-51.20	2580	20241210	10.47	2900	-1.72	20250103	2690	5.95	20250102	5840	-51.20	20240307	2580	10.47	20241210	3.01	N	104200	500	74 억	87250	N	N	N	N
125	20250103	130656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	65	2	2.32	40584855	14490	109.27	2760	2900	2760	3645	1965	2805	2800.89	0.59	1386	2881	2842	2766	2727	2651	2862	2747	74	840	500	1730	5	1	14827550	426	-8.39	0.54	12	0.10	-342.00	5346.00	5840	20240307	-50.86	2580	20241210	11.24	2900	-1.03	20250103	2690	6.69	20250102	5840	-50.86	20240307	2580	11.24	20241210	3.01	N	104200	500	74 억	87250	N	N	N	N
126	20250103	120655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	40	2	1.43	33964755	12179	91.84	2760	2850	2760	3645	1965	2805	2788.80	0.59	1620	2881	2842	2766	2727	2651	2862	2747	74	840	500	1730	5	1	14827550	422	-8.32	0.53	12	0.08	-342.00	5346.00	5840	20240307	-51.28	2580	20241210	10.27	2850	-0.18	20250103	2690	5.76	20250102	5840	-51.28	20240307	2580	10.27	20241210	3.01	N	104200	500	74 억	87250	N	N	N	N
127	20250103	110657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	0	3	0.00	28157230	10123	76.34	2760	2820	2760	3645	1965	2805	2781.51	0.59	1641	2881	2842	2766	2727	2651	2862	2747	74	840	500	1730	5	1	14827550	416	-8.20	0.52	12	0.07	-342.00	5346.00	5840	20240307	-51.97	2580	20241210	8.72	2820	-0.53	20250103	2690	4.28	20250102	5840	-51.97	20240307	2580	8.72	20241210	3.01	N	104200	500	74 억	87250	N	N	N	N
128	20250103	100654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	5	2	0.18	26067385	9379	70.73	2760	2815	2760	3645	1965	2805	2779.34	0.59	1686	2881	2842	2766	2727	2651	2862	2747	74	840	500	1730	5	1	14827550	417	-8.22	0.53	12	0.06	-342.00	5346.00	5840	20240307	-51.88	2580	20241210	8.91	2815	-0.18	20250103	2690	4.46	20250102	5840	-51.88	20240307	2580	8.91	20241210	3.01	N	104200	500	74 억	87250	N	N	N	N
129	20250103	090657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-35	5	-1.25	9665690	3502	26.41	2760	2780	2760	3645	1965	2805	2760.05	0.59	729	2881	2842	2766	2727	2651	2862	2747	74	840	500	1730	5	1	14827550	411	-8.10	0.52	12	0.02	-342.00	5346.00	5840	20240307	-52.57	2580	20241210	7.36	2805	-1.25	20250102	2690	2.97	20250102	5840	-52.57	20240307	2580	7.36	20241210	3.01	N	104200	500	74 억	87250	N	N	N	N
130	20250102	160650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	60	2	2.19	36237130	13261	172.85	2690	2805	2690	3565	1925	2745	2732.61	0.58	816	2818	2781	2753	2716	2688	2767	2702	74	820	500	1700	5	1	14827550	416	-8.20	0.52	12	0.09	-342.00	5346.00	5840	20240307	-51.97	2580	20241210	8.72	2805	0.00	20250102	2690	4.28	20250102	5840	-51.97	20240307	2580	8.72	20241210	3.03	N	104200	500	74 억	86422	N	N	N	N
131	20250102	150652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	15	2	0.55	34223460	12538	163.43	2690	2760	2690	3565	1925	2745	2729.58	0.58	609	2818	2781	2753	2716	2688	2767	2702	74	820	500	1700	5	1	14827550	409	-8.07	0.52	12	0.08	-342.00	5346.00	5840	20240307	-52.74	2580	20241210	6.98	2760	0.00	20250102	2690	2.60	20250102	5840	-52.74	20240307	2580	6.98	20241210	3.03	N	104200	500	74 억	86422	N	N	N	N
132	20250102	140649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	5	2	0.18	29816800	10935	142.53	2690	2760	2690	3565	1925	2745	2726.73	0.58	-35	2818	2781	2753	2716	2688	2767	2702	74	820	500	1700	5	1	14827550	408	-8.04	0.51	12	0.07	-342.00	5346.00	5840	20240307	-52.91	2580	20241210	6.59	2760	-0.36	20250102	2690	2.23	20250102	5840	-52.91	20240307	2580	6.59	20241210	3.03	N	104200	500	74 억	86422	N	N	N	N
133	20250102	130649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	0	3	0.00	26958220	9897	129.00	2690	2760	2690	3565	1925	2745	2723.88	0.58	-248	2818	2781	2753	2716	2688	2767	2702	74	820	500	1700	5	1	14827550	407	-8.03	0.51	12	0.07	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	2760	-0.54	20250102	2690	2.04	20250102	5840	-53.00	20240307	2580	6.40	20241210	3.03	N	104200	500	74 억	86422	N	N	N	N
134	20250102	120647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	0	3	0.00	24056260	8841	115.24	2690	2760	2690	3565	1925	2745	2720.99	0.58	-381	2818	2781	2753	2716	2688	2767	2702	74	820	500	1700	5	1	14827550	407	-8.03	0.51	12	0.06	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	2760	-0.54	20250102	2690	2.04	20250102	5840	-53.00	20240307	2580	6.40	20241210	3.03	N	104200	500	74 억	86422	N	N	N	N
135	20250102	110639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	0	3	0.00	16658670	6146	80.11	2690	2760	2690	3565	1925	2745	2710.49	0.58	-375	2818	2781	2753	2716	2688	2767	2702	74	820	500	1700	5	1	14827550	407	-8.03	0.51	12	0.04	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	2760	-0.54	20250102	2690	2.04	20250102	5840	-53.00	20240307	2580	6.40	20241210	3.03	N	104200	500	74 억	86422	N	N	N	N
136	20250102	100646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	15	2	0.55	12877755	4770	62.17	2690	2760	2690	3565	1925	2745	2699.74	0.58	-572	2818	2781	2753	2716	2688	2767	2702	74	820	500	1700	5	1	14827550	409	-8.07	0.52	12	0.03	-342.00	5346.00	5840	20240307	-52.74	2580	20241210	6.98	2760	0.00	20250102	2690	2.60	20250102	5840	-52.74	20240307	2580	6.98	20241210	3.03	N	104200	500	74 억	86422	N	N	N	N
137	20250102	090640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	0	3	0.00	0	0	0.00	0	0	0	3565	1925	2745	0.00	0.58	0	2818	2781	2753	2716	2688	2767	2702	74	820	500	1700	5	1	14827550	407	-8.03	0.51	12	0.00	-342.00	5346.00	5840	20240307	-53.00	2580	20241210	6.40	0	0.00	0	0	0.00	0	5840	-53.00	20240307	2580	6.40	20241210	3.03	N	104200	500	74 억	86422	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History