KissMeData/301300/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	60	2	1.49	275014555	66661	278.58	4020	4245	4020	5220	2815	4020	4125.68	0.47	16511	4300	4160	4080	3940	3860	4120	3900	62	1200	500	2730	5	1	12394861	506	1.54	0.75	12	0.54	2648.00	5452.00	10010	20240122	-59.24	3250	20241118	25.54	4390	-7.06	20250122	3740	9.09	20250102	9750	-58.15	20240126	3250	25.54	20241118	0.57	N	301300	500	61 억	58174	N	N	N	N
3	20250124	151143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	75	2	1.87	260200700	63037	263.43	4020	4245	4020	5220	2815	4020	4127.75	0.47	18085	4300	4160	4080	3940	3860	4120	3900	62	1200	500	2730	5	1	12394861	508	1.55	0.75	12	0.51	2648.00	5452.00	10010	20240122	-59.09	3250	20241118	26.00	4390	-6.72	20250122	3740	9.49	20250102	9750	-58.00	20240126	3250	26.00	20241118	0.57	N	301300	500	61 억	58174	N	N	N	N
4	20250124	141141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	165	2	4.10	186957830	45184	188.83	4020	4245	4020	5220	2815	4020	4137.70	0.47	9195	4300	4160	4080	3940	3860	4120	3900	62	1200	500	2730	5	1	12394861	519	1.58	0.77	12	0.36	2648.00	5452.00	10010	20240122	-58.19	3250	20241118	28.77	4390	-4.67	20250122	3740	11.90	20250102	9750	-57.08	20240126	3250	28.77	20241118	0.57	N	301300	500	61 억	58174	N	N	N	N
5	20250124	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	170	2	4.23	178084985	43065	179.97	4020	4245	4020	5220	2815	4020	4135.26	0.47	9488	4300	4160	4080	3940	3860	4120	3900	62	1200	500	2730	5	1	12394861	519	1.58	0.77	12	0.35	2648.00	5452.00	10010	20240122	-58.14	3250	20241118	28.92	4390	-4.56	20250122	3740	12.03	20250102	9750	-57.03	20240126	3250	28.92	20241118	0.57	N	301300	500	61 억	58174	N	N	N	N
6	20250124	121139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	190	2	4.73	168060055	40663	169.93	4020	4245	4020	5220	2815	4020	4133.00	0.47	10399	4300	4160	4080	3940	3860	4120	3900	62	1200	500	2730	5	1	12394861	522	1.59	0.77	12	0.33	2648.00	5452.00	10010	20240122	-57.94	3250	20241118	29.54	4390	-4.10	20250122	3740	12.57	20250102	9750	-56.82	20240126	3250	29.54	20241118	0.57	N	301300	500	61 억	58174	N	N	N	N
7	20250124	111141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	70	2	1.74	42521695	10384	43.40	4020	4190	4020	5220	2815	4020	4094.92	0.47	-1573	4300	4160	4080	3940	3860	4120	3900	62	1200	500	2730	5	1	12394861	507	1.54	0.75	12	0.08	2648.00	5452.00	10010	20240122	-59.14	3250	20241118	25.85	4390	-6.83	20250122	3740	9.36	20250102	9750	-58.05	20240126	3250	25.85	20241118	0.57	N	301300	500	61 억	58174	N	N	N	N
8	20250124	101136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	80	2	1.99	41492930	10132	42.34	4020	4190	4020	5220	2815	4020	4095.24	0.47	-1774	4300	4160	4080	3940	3860	4120	3900	62	1200	500	2730	5	1	12394861	508	1.55	0.75	12	0.08	2648.00	5452.00	10010	20240122	-59.04	3250	20241118	26.15	4390	-6.61	20250122	3740	9.63	20250102	9750	-57.95	20240126	3250	26.15	20241118	0.57	N	301300	500	61 억	58174	N	N	N	N
9	20250124	091145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	60	2	1.49	1194720	297	1.24	4020	4080	4020	5220	2815	4020	4022.63	0.47	-159	4300	4160	4080	3940	3860	4120	3900	62	1200	500	2730	5	1	12394861	506	1.54	0.75	12	0.00	2648.00	5452.00	10010	20240122	-59.24	3250	20241118	25.54	4390	-7.06	20250122	3740	9.09	20250102	9750	-58.15	20240126	3250	25.54	20241118	0.57	N	301300	500	61 억	58174	N	N	N	N
10	20250123	161136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	-80	5	-1.95	97118035	23875	14.17	4090	4220	4000	5330	2870	4100	4067.81	0.52	-5768	4486	4292	4196	4002	3906	4245	3955	62	1230	500	2780	5	1	12394861	498	1.52	0.74	12	0.19	2648.00	5452.00	10010	20240122	-59.84	3250	20241118	23.69	4390	-8.43	20250122	3740	7.49	20250102	9750	-58.77	20240126	3250	23.69	20241118	0.54	N	301300	500	61 억	63942	N	N	N	N
11	20250123	151134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4040	-60	5	-1.46	95490385	23470	13.93	4090	4220	4000	5330	2870	4100	4068.61	0.52	-5703	4486	4292	4196	4002	3906	4245	3955	62	1230	500	2780	5	1	12394861	501	1.53	0.74	12	0.19	2648.00	5452.00	10010	20240122	-59.64	3250	20241118	24.31	4390	-7.97	20250122	3740	8.02	20250102	9750	-58.56	20240126	3250	24.31	20241118	0.54	N	301300	500	61 억	63942	N	N	N	N
12	20250123	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4000	-100	5	-2.44	90412405	22214	13.19	4090	4220	4000	5330	2870	4100	4070.06	0.52	-4726	4486	4292	4196	4002	3906	4245	3955	62	1230	500	2780	5	1	12394861	496	1.51	0.73	12	0.18	2648.00	5452.00	10010	20240122	-60.04	3250	20241118	23.08	4390	-8.88	20250122	3740	6.95	20250102	9750	-58.97	20240126	3250	23.08	20241118	0.54	N	301300	500	61 억	63942	N	N	N	N
13	20250123	131134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4050	-50	5	-1.22	66220925	16208	9.62	4090	4220	4040	5330	2870	4100	4085.69	0.52	-1723	4486	4292	4196	4002	3906	4245	3955	62	1230	500	2780	5	1	12394861	502	1.53	0.74	12	0.13	2648.00	5452.00	10010	20240122	-59.54	3250	20241118	24.62	4390	-7.74	20250122	3740	8.29	20250102	9750	-58.46	20240126	3250	24.62	20241118	0.54	N	301300	500	61 억	63942	N	N	N	N
14	20250123	121135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	-55	5	-1.34	61227225	14978	8.89	4090	4220	4040	5330	2870	4100	4087.81	0.52	-1072	4486	4292	4196	4002	3906	4245	3955	62	1230	500	2780	5	1	12394861	501	1.53	0.74	12	0.12	2648.00	5452.00	10010	20240122	-59.59	3250	20241118	24.46	4390	-7.86	20250122	3740	8.16	20250102	9750	-58.51	20240126	3250	24.46	20241118	0.54	N	301300	500	61 억	63942	N	N	N	N
15	20250123	111125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-30	5	-0.73	47452565	11581	6.87	4090	4220	4040	5330	2870	4100	4097.45	0.52	-2246	4486	4292	4196	4002	3906	4245	3955	62	1230	500	2780	5	1	12394861	504	1.54	0.75	12	0.09	2648.00	5452.00	10010	20240122	-59.34	3250	20241118	25.23	4390	-7.29	20250122	3740	8.82	20250102	9750	-58.26	20240126	3250	25.23	20241118	0.54	N	301300	500	61 억	63942	N	N	N	N
16	20250123	101134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	35	2	0.85	36350360	8891	5.28	4090	4220	4040	5330	2870	4100	4088.44	0.52	196	4486	4292	4196	4002	3906	4245	3955	62	1230	500	2780	5	1	12394861	513	1.56	0.76	12	0.07	2648.00	5452.00	10010	20240122	-58.69	3250	20241118	27.23	4390	-5.81	20250122	3740	10.56	20250102	9750	-57.59	20240126	3250	27.23	20241118	0.54	N	301300	500	61 억	63942	N	N	N	N
17	20250123	091135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4170	70	2	1.71	3092600	744	0.44	4090	4220	4090	5330	2870	4100	4156.72	0.52	-139	4486	4292	4196	4002	3906	4245	3955	62	1230	500	2780	5	1	12394861	517	1.57	0.76	12	0.01	2648.00	5452.00	10010	20240122	-58.34	3250	20241118	28.31	4390	-5.01	20250122	3740	11.50	20250102	9750	-57.23	20240126	3250	28.31	20241118	0.54	N	301300	500	61 억	63942	N	N	N	N
18	20250122	161126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	-115	5	-2.73	713933355	168335	702.77	4260	4390	4100	5470	2955	4215	4241.23	0.66	-17176	4381	4297	4176	4092	3971	4237	4032	62	1255	500	2860	5	1	12394861	508	1.55	0.75	12	1.36	2648.00	5452.00	10010	20240122	-59.04	3250	20241118	26.15	4390	-6.61	20250122	3740	9.63	20250102	10010	-59.04	20240122	3250	26.15	20241118	0.55	N	301300	500	61 억	81350	N	N	N	N
19	20250122	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	-95	5	-2.25	686756800	161740	675.24	4260	4390	4115	5470	2955	4215	4246.05	0.66	-18419	4381	4297	4176	4092	3971	4237	4032	62	1255	500	2860	5	1	12394861	511	1.56	0.76	12	1.30	2648.00	5452.00	10010	20240122	-58.84	3250	20241118	26.77	4390	-6.15	20250122	3740	10.16	20250102	10010	-58.84	20240122	3250	26.77	20241118	0.55	N	301300	500	61 억	81350	N	N	N	N
20	20250122	141125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	-30	5	-0.71	639264080	150260	627.31	4260	4390	4155	5470	2955	4215	4254.39	0.66	-21769	4381	4297	4176	4092	3971	4237	4032	62	1255	500	2860	5	1	12394861	519	1.58	0.77	12	1.21	2648.00	5452.00	10010	20240122	-58.19	3250	20241118	28.77	4390	-4.67	20250122	3740	11.90	20250102	10010	-58.19	20240122	3250	28.77	20241118	0.55	N	301300	500	61 억	81350	N	N	N	N
21	20250122	131127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	0	3	0.00	625606335	147006	613.73	4260	4390	4155	5470	2955	4215	4255.65	0.66	-20027	4381	4297	4176	4092	3971	4237	4032	62	1255	500	2860	5	1	12394861	522	1.59	0.77	12	1.19	2648.00	5452.00	10010	20240122	-57.89	3250	20241118	29.69	4390	-3.99	20250122	3740	12.70	20250102	10010	-57.89	20240122	3250	29.69	20241118	0.55	N	301300	500	61 억	81350	N	N	N	N
22	20250122	121125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	0	3	0.00	618399155	145299	606.60	4260	4390	4155	5470	2955	4215	4256.05	0.66	-19689	4381	4297	4176	4092	3971	4237	4032	62	1255	500	2860	5	1	12394861	522	1.59	0.77	12	1.17	2648.00	5452.00	10010	20240122	-57.89	3250	20241118	29.69	4390	-3.99	20250122	3740	12.70	20250102	10010	-57.89	20240122	3250	29.69	20241118	0.55	N	301300	500	61 억	81350	N	N	N	N
23	20250122	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	15	2	0.36	588217795	138171	576.84	4260	4390	4155	5470	2955	4215	4257.17	0.66	-15514	4381	4297	4176	4092	3971	4237	4032	62	1255	500	2860	5	1	12394861	524	1.60	0.78	12	1.11	2648.00	5452.00	10010	20240122	-57.74	3250	20241118	30.15	4390	-3.64	20250122	3740	13.10	20250102	10010	-57.74	20240122	3250	30.15	20241118	0.55	N	301300	500	61 억	81350	N	N	N	N
24	20250122	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-5	5	-0.12	519430245	122004	509.35	4260	4390	4155	5470	2955	4215	4257.49	0.66	-8240	4381	4297	4176	4092	3971	4237	4032	62	1255	500	2860	5	1	12394861	522	1.59	0.77	12	0.98	2648.00	5452.00	10010	20240122	-57.94	3250	20241118	29.54	4390	-4.10	20250122	3740	12.57	20250102	10010	-57.94	20240122	3250	29.54	20241118	0.55	N	301300	500	61 억	81350	N	N	N	N
25	20250122	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	85	2	2.02	155338875	36356	151.78	4260	4390	4155	5470	2955	4215	4272.72	0.66	-6774	4381	4297	4176	4092	3971	4237	4032	62	1255	500	2860	5	1	12394861	533	1.62	0.79	12	0.29	2648.00	5452.00	10010	20240122	-57.04	3250	20241118	32.31	4390	-2.05	20250122	3740	14.97	20250102	10010	-57.04	20240122	3250	32.31	20241118	0.55	N	301300	500	61 억	81350	N	N	N	N
26	20250121	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	-20	5	-0.47	98404120	23952	37.11	4260	4260	4055	5500	2965	4235	4108.22	0.76	-12731	4451	4342	4176	4067	3901	4397	4122	62	1265	500	2870	5	1	12394861	522	1.59	0.77	12	0.19	2648.00	5452.00	10010	20240122	-57.89	3250	20241118	29.69	4300	-1.98	20250106	3740	12.70	20250102	10010	-57.89	20240122	3250	29.69	20241118	0.56	N	301300	500	61 억	94051	N	N	N	N
27	20250121	151121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4155	-80	5	-1.89	92140365	22454	34.79	4260	4260	4055	5500	2965	4235	4103.52	0.76	-11957	4451	4342	4176	4067	3901	4397	4122	62	1265	500	2870	5	1	12394861	515	1.57	0.76	12	0.18	2648.00	5452.00	10010	20240122	-58.49	3250	20241118	27.85	4300	-3.37	20250106	3740	11.10	20250102	10010	-58.49	20240122	3250	27.85	20241118	0.56	N	301300	500	61 억	94051	N	N	N	N
28	20250121	141122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	-130	5	-3.07	75157265	18304	28.36	4260	4260	4055	5500	2965	4235	4106.06	0.76	-9721	4451	4342	4176	4067	3901	4397	4122	62	1265	500	2870	5	1	12394861	509	1.55	0.75	12	0.15	2648.00	5452.00	10010	20240122	-58.99	3250	20241118	26.31	4300	-4.53	20250106	3740	9.76	20250102	10010	-58.99	20240122	3250	26.31	20241118	0.56	N	301300	500	61 억	94051	N	N	N	N
29	20250121	131120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	-110	5	-2.60	74633235	18177	28.16	4260	4260	4055	5500	2965	4235	4105.92	0.76	-9596	4451	4342	4176	4067	3901	4397	4122	62	1265	500	2870	5	1	12394861	511	1.56	0.76	12	0.15	2648.00	5452.00	10010	20240122	-58.79	3250	20241118	26.92	4300	-4.07	20250106	3740	10.29	20250102	10010	-58.79	20240122	3250	26.92	20241118	0.56	N	301300	500	61 억	94051	N	N	N	N
30	20250121	121103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4080	-155	5	-3.66	59959610	14641	22.68	4260	4260	4055	5500	2965	4235	4095.32	0.76	-8478	4451	4342	4176	4067	3901	4397	4122	62	1265	500	2870	5	1	12394861	506	1.54	0.75	12	0.12	2648.00	5452.00	10010	20240122	-59.24	3250	20241118	25.54	4300	-5.12	20250106	3740	9.09	20250102	10010	-59.24	20240122	3250	25.54	20241118	0.56	N	301300	500	61 억	94051	N	N	N	N
31	20250121	111022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	-135	5	-3.19	55481405	13542	20.98	4260	4260	4055	5500	2965	4235	4096.99	0.76	-8505	4451	4342	4176	4067	3901	4397	4122	62	1265	500	2870	5	1	12394861	508	1.55	0.75	12	0.11	2648.00	5452.00	10010	20240122	-59.04	3250	20241118	26.15	4300	-4.65	20250106	3740	9.63	20250102	10010	-59.04	20240122	3250	26.15	20241118	0.56	N	301300	500	61 억	94051	N	N	N	N
32	20250121	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4055	-180	5	-4.25	46796970	11416	17.69	4260	4260	4055	5500	2965	4235	4099.24	0.76	-6288	4451	4342	4176	4067	3901	4397	4122	62	1265	500	2870	5	1	12394861	503	1.53	0.74	12	0.09	2648.00	5452.00	10010	20240122	-59.49	3250	20241118	24.77	4300	-5.70	20250106	3740	8.42	20250102	10010	-59.49	20240122	3250	24.77	20241118	0.56	N	301300	500	61 억	94051	N	N	N	N
33	20250121	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	-85	5	-2.01	5758165	1383	2.14	4260	4260	4130	5500	2965	4235	4163.53	0.76	284	4451	4342	4176	4067	3901	4397	4122	62	1265	500	2870	5	1	12394861	514	1.57	0.76	12	0.01	2648.00	5452.00	10010	20240122	-58.54	3250	20241118	27.69	4300	-3.49	20250106	3740	10.96	20250102	10010	-58.54	20240122	3250	27.69	20241118	0.56	N	301300	500	61 억	94051	N	N	N	N
34	20250120	161108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	165	2	4.05	271001485	64467	83.67	4050	4285	4010	5290	2850	4070	4203.68	0.72	4879	4410	4240	4125	3955	3840	4325	4040	62	1220	500	2760	5	1	12394861	525	1.60	0.78	12	0.52	2648.00	5452.00	10010	20240122	-57.69	3250	20241118	30.31	4300	-1.51	20250106	3740	13.24	20250102	10010	-57.69	20240122	3250	30.31	20241118	0.62	N	301300	500	61 억	89166	N	N	N	N
35	20250120	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	140	2	3.44	261484480	62213	80.75	4050	4285	4010	5290	2850	4070	4203.05	0.72	5783	4410	4240	4125	3955	3840	4325	4040	62	1220	500	2760	5	1	12394861	522	1.59	0.77	12	0.50	2648.00	5452.00	10010	20240122	-57.94	3250	20241118	29.54	4300	-2.09	20250106	3740	12.57	20250102	10010	-57.94	20240122	3250	29.54	20241118	0.62	N	301300	500	61 억	89166	N	N	N	N
36	20250120	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	170	2	4.18	237705305	56538	73.38	4050	4285	4010	5290	2850	4070	4204.35	0.72	4524	4410	4240	4125	3955	3840	4325	4040	62	1220	500	2760	5	1	12394861	526	1.60	0.78	12	0.46	2648.00	5452.00	10010	20240122	-57.64	3250	20241118	30.46	4300	-1.40	20250106	3740	13.37	20250102	10010	-57.64	20240122	3250	30.46	20241118	0.62	N	301300	500	61 억	89166	N	N	N	N
37	20250120	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	170	2	4.18	228806720	54432	70.65	4050	4285	4010	5290	2850	4070	4203.53	0.72	4719	4410	4240	4125	3955	3840	4325	4040	62	1220	500	2760	5	1	12394861	526	1.60	0.78	12	0.44	2648.00	5452.00	10010	20240122	-57.64	3250	20241118	30.46	4300	-1.40	20250106	3740	13.37	20250102	10010	-57.64	20240122	3250	30.46	20241118	0.62	N	301300	500	61 억	89166	N	N	N	N
38	20250120	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	115	2	2.83	144095110	34395	44.64	4050	4285	4010	5290	2850	4070	4189.42	0.72	-465	4410	4240	4125	3955	3840	4325	4040	62	1220	500	2760	5	1	12394861	519	1.58	0.77	12	0.28	2648.00	5452.00	10010	20240122	-58.19	3250	20241118	28.77	4300	-2.67	20250106	3740	11.90	20250102	10010	-58.19	20240122	3250	28.77	20241118	0.62	N	301300	500	61 억	89166	N	N	N	N
39	20250120	111120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	65	2	1.60	32913490	8015	10.40	4050	4200	4010	5290	2850	4070	4106.49	0.72	-2015	4410	4240	4125	3955	3840	4325	4040	62	1220	500	2760	5	1	12394861	513	1.56	0.76	12	0.06	2648.00	5452.00	10010	20240122	-58.69	3250	20241118	27.23	4300	-3.84	20250106	3740	10.56	20250102	10010	-58.69	20240122	3250	27.23	20241118	0.62	N	301300	500	61 억	89166	N	N	N	N
40	20250120	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	-25	5	-0.61	17144005	4217	5.47	4050	4200	4010	5290	2850	4070	4065.45	0.72	-1246	4410	4240	4125	3955	3840	4325	4040	62	1220	500	2760	5	1	12394861	501	1.53	0.74	12	0.03	2648.00	5452.00	10010	20240122	-59.59	3250	20241118	24.46	4300	-5.93	20250106	3740	8.16	20250102	10010	-59.59	20240122	3250	24.46	20241118	0.62	N	301300	500	61 억	89166	N	N	N	N
41	20250120	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	40	2	0.98	4106290	1003	1.30	4050	4160	4050	5290	2850	4070	4094.01	0.72	-62	4410	4240	4125	3955	3840	4325	4040	62	1220	500	2760	5	1	12394861	509	1.55	0.75	12	0.01	2648.00	5452.00	10010	20240122	-58.94	3250	20241118	26.46	4300	-4.42	20250106	3740	9.89	20250102	10010	-58.94	20240122	3250	26.46	20241118	0.62	N	301300	500	61 억	89166	N	N	N	N
42	20250117	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-40	5	-0.97	317985870	77046	34.88	4035	4295	4010	5340	2880	4110	4127.22	0.66	7572	4506	4307	4081	3882	3656	4407	3982	62	1230	500	2790	5	1	12394861	504	1.54	0.75	12	0.62	2648.00	5452.00	10010	20240122	-59.34	3250	20241118	25.23	4300	-5.35	20250106	3740	8.82	20250102	10010	-59.34	20240122	3250	25.23	20241118	0.64	N	301300	500	61 억	81405	N	N	N	N
43	20250117	151111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	10	2	0.24	308520440	74731	33.83	4035	4295	4010	5340	2880	4110	4128.41	0.66	8178	4506	4307	4081	3882	3656	4407	3982	62	1230	500	2790	5	1	12394861	511	1.56	0.76	12	0.60	2648.00	5452.00	10010	20240122	-58.84	3250	20241118	26.77	4300	-4.19	20250106	3740	10.16	20250102	10010	-58.84	20240122	3250	26.77	20241118	0.64	N	301300	500	61 억	81405	N	N	N	N
44	20250117	141120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	-15	5	-0.36	300816365	72852	32.98	4035	4295	4010	5340	2880	4110	4129.14	0.66	8201	4506	4307	4081	3882	3656	4407	3982	62	1230	500	2790	5	1	12394861	508	1.55	0.75	12	0.59	2648.00	5452.00	10010	20240122	-59.09	3250	20241118	26.00	4300	-4.77	20250106	3740	9.49	20250102	10010	-59.09	20240122	3250	26.00	20241118	0.64	N	301300	500	61 억	81405	N	N	N	N
45	20250117	131117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	-10	5	-0.24	288639175	69896	31.64	4035	4295	4010	5340	2880	4110	4129.55	0.66	9228	4506	4307	4081	3882	3656	4407	3982	62	1230	500	2790	5	1	12394861	508	1.55	0.75	12	0.56	2648.00	5452.00	10010	20240122	-59.04	3250	20241118	26.15	4300	-4.65	20250106	3740	9.63	20250102	10010	-59.04	20240122	3250	26.15	20241118	0.64	N	301300	500	61 억	81405	N	N	N	N
46	20250117	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4170	60	2	1.46	264758225	64088	29.01	4035	4295	4010	5340	2880	4110	4131.17	0.66	10086	4506	4307	4081	3882	3656	4407	3982	62	1230	500	2790	5	1	12394861	517	1.57	0.76	12	0.52	2648.00	5452.00	10010	20240122	-58.34	3250	20241118	28.31	4300	-3.02	20250106	3740	11.50	20250102	10010	-58.34	20240122	3250	28.31	20241118	0.64	N	301300	500	61 억	81405	N	N	N	N
47	20250117	111118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	15	2	0.36	207719345	50403	22.82	4035	4295	4010	5340	2880	4110	4121.17	0.66	7674	4506	4307	4081	3882	3656	4407	3982	62	1230	500	2790	5	1	12394861	511	1.56	0.76	12	0.41	2648.00	5452.00	10010	20240122	-58.79	3250	20241118	26.92	4300	-4.07	20250106	3740	10.29	20250102	10010	-58.79	20240122	3250	26.92	20241118	0.64	N	301300	500	61 억	81405	N	N	N	N
48	20250117	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-40	5	-0.97	174834775	42324	19.16	4035	4295	4010	5340	2880	4110	4130.87	0.66	3736	4506	4307	4081	3882	3656	4407	3982	62	1230	500	2790	5	1	12394861	504	1.54	0.75	12	0.34	2648.00	5452.00	10010	20240122	-59.34	3250	20241118	25.23	4300	-5.35	20250106	3740	8.82	20250102	10010	-59.34	20240122	3250	25.23	20241118	0.64	N	301300	500	61 억	81405	N	N	N	N
49	20250117	091119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4050	-60	5	-1.46	32442890	8040	3.64	4035	4080	4020	5340	2880	4110	4035.19	0.66	680	4506	4307	4081	3882	3656	4407	3982	62	1230	500	2790	5	1	12394861	502	1.53	0.74	12	0.06	2648.00	5452.00	10010	20240122	-59.54	3250	20241118	24.62	4300	-5.81	20250106	3740	8.29	20250102	10010	-59.54	20240122	3250	24.62	20241118	0.64	N	301300	500	61 억	81405	N	N	N	N
50	20250116	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	240	2	6.20	899927475	219687	941.37	3875	4280	3855	5030	2710	3870	4096.36	0.51	13966	4096	3982	3886	3772	3676	4040	3830	62	1160	500	2630	5	1	12394861	509	1.55	0.75	12	1.77	2648.00	5452.00	10400	20240109	-60.48	3250	20241118	26.46	4300	-4.42	20250106	3740	9.89	20250102	10010	-58.94	20240122	3250	26.46	20241118	0.63	N	301300	500	61 억	62777	N	N	N	N
51	20250116	151017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	240	2	6.20	885149205	216081	925.92	3875	4280	3855	5030	2710	3870	4096.38	0.51	15114	4096	3982	3886	3772	3676	4040	3830	62	1160	500	2630	5	1	12394861	509	1.55	0.75	12	1.74	2648.00	5452.00	10400	20240109	-60.48	3250	20241118	26.46	4300	-4.42	20250106	3740	9.89	20250102	10010	-58.94	20240122	3250	26.46	20241118	0.63	N	301300	500	61 억	62777	N	N	N	N
52	20250116	141116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	255	2	6.59	801295555	195719	838.66	3875	4280	3855	5030	2710	3870	4094.11	0.51	14220	4096	3982	3886	3772	3676	4040	3830	62	1160	500	2630	5	1	12394861	511	1.56	0.76	12	1.58	2648.00	5452.00	10400	20240109	-60.34	3250	20241118	26.92	4300	-4.07	20250106	3740	10.29	20250102	10010	-58.79	20240122	3250	26.92	20241118	0.63	N	301300	500	61 억	62777	N	N	N	N
53	20250116	131115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	195	2	5.04	621440805	151769	650.34	3875	4280	3855	5030	2710	3870	4094.65	0.51	8737	4096	3982	3886	3772	3676	4040	3830	62	1160	500	2630	5	1	12394861	504	1.54	0.75	12	1.22	2648.00	5452.00	10400	20240109	-60.91	3250	20241118	25.08	4300	-5.47	20250106	3740	8.69	20250102	10010	-59.39	20240122	3250	25.08	20241118	0.63	N	301300	500	61 억	62777	N	N	N	N
54	20250116	121115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3990	120	2	3.10	132999005	33375	143.01	3875	4085	3855	5030	2710	3870	3984.99	0.51	1103	4096	3982	3886	3772	3676	4040	3830	62	1160	500	2630	5	1	12394861	495	1.51	0.73	12	0.27	2648.00	5452.00	10400	20240109	-61.63	3250	20241118	22.77	4300	-7.21	20250106	3740	6.68	20250102	10010	-60.14	20240122	3250	22.77	20241118	0.63	N	301300	500	61 억	62777	N	N	N	N
55	20250116	111115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4000	130	2	3.36	56517075	14307	61.31	3875	4085	3855	5030	2710	3870	3950.31	0.51	-520	4096	3982	3886	3772	3676	4040	3830	62	1160	500	2630	5	1	12394861	496	1.51	0.73	12	0.12	2648.00	5452.00	10400	20240109	-61.54	3250	20241118	23.08	4300	-6.98	20250106	3740	6.95	20250102	10010	-60.04	20240122	3250	23.08	20241118	0.63	N	301300	500	61 억	62777	N	N	N	N
56	20250116	101117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3905	35	2	0.90	3679430	946	4.05	3875	3910	3875	5030	2710	3870	3889.46	0.51	304	4096	3982	3886	3772	3676	4040	3830	62	1160	500	2630	5	1	12394861	484	1.47	0.72	12	0.01	2648.00	5452.00	10400	20240109	-62.45	3250	20241118	20.15	4300	-9.19	20250106	3740	4.41	20250102	10010	-60.99	20240122	3250	20.15	20241118	0.63	N	301300	500	61 억	62777	N	N	N	N
57	20250116	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3890	20	2	0.52	46665	12	0.05	3875	3890	3875	5030	2710	3870	3888.75	0.51	3	4096	3982	3886	3772	3676	4040	3830	62	1160	500	2630	5	1	12394861	482	1.47	0.71	12	0.00	2648.00	5452.00	10400	20240109	-62.60	3250	20241118	19.69	4300	-9.53	20250106	3740	4.01	20250102	10010	-61.14	20240122	3250	19.69	20241118	0.63	N	301300	500	61 억	62777	N	N	N	N
58	20250115	161112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3870	30	2	0.78	89300270	23337	116.90	3840	4000	3790	4990	2690	3840	3826.55	0.55	-4918	4020	3930	3850	3760	3680	3975	3805	62	1150	500	2610	5	1	12394861	480	1.46	0.71	12	0.19	2648.00	5452.00	10400	20240109	-62.79	3250	20241118	19.08	4300	-10.00	20250106	3740	3.48	20250102	10010	-61.34	20240122	3250	19.08	20241118	0.62	N	301300	500	61 억	67695	N	N	N	N
59	20250115	151113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3795	-45	5	-1.17	55883805	14614	73.20	3840	4000	3795	4990	2690	3840	3823.99	0.55	-4430	4020	3930	3850	3760	3680	3975	3805	62	1150	500	2610	5	1	12394861	470	1.43	0.70	12	0.12	2648.00	5452.00	10400	20240109	-63.51	3250	20241118	16.77	4300	-11.74	20250106	3740	1.47	20250102	10010	-62.09	20240122	3250	16.77	20241118	0.62	N	301300	500	61 억	67695	N	N	N	N
60	20250115	141107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3815	-25	5	-0.65	37326760	9729	48.73	3840	4000	3810	4990	2690	3840	3836.65	0.55	-1073	4020	3930	3850	3760	3680	3975	3805	62	1150	500	2610	5	1	12394861	473	1.44	0.70	12	0.08	2648.00	5452.00	10400	20240109	-63.32	3250	20241118	17.38	4300	-11.28	20250106	3740	2.01	20250102	10010	-61.89	20240122	3250	17.38	20241118	0.62	N	301300	500	61 억	67695	N	N	N	N
61	20250115	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3820	-20	5	-0.52	33416185	8704	43.60	3840	4000	3815	4990	2690	3840	3839.18	0.55	-1004	4020	3930	3850	3760	3680	3975	3805	62	1150	500	2610	5	1	12394861	473	1.44	0.70	12	0.07	2648.00	5452.00	10400	20240109	-63.27	3250	20241118	17.54	4300	-11.16	20250106	3740	2.14	20250102	10010	-61.84	20240122	3250	17.54	20241118	0.62	N	301300	500	61 억	67695	N	N	N	N
62	20250115	121059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	0	3	0.00	26144915	6801	34.07	3840	4000	3815	4990	2690	3840	3844.28	0.55	-1301	4020	3930	3850	3760	3680	3975	3805	62	1150	500	2610	5	1	12394861	476	1.45	0.70	12	0.05	2648.00	5452.00	10400	20240109	-63.08	3250	20241118	18.15	4300	-10.70	20250106	3740	2.67	20250102	10010	-61.64	20240122	3250	18.15	20241118	0.62	N	301300	500	61 억	67695	N	N	N	N
63	20250115	111112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3835	-5	5	-0.13	20940835	5440	27.25	3840	4000	3815	4990	2690	3840	3849.42	0.55	-1479	4020	3930	3850	3760	3680	3975	3805	62	1150	500	2610	5	1	12394861	475	1.45	0.70	12	0.04	2648.00	5452.00	10400	20240109	-63.13	3250	20241118	18.00	4300	-10.81	20250106	3740	2.54	20250102	10010	-61.69	20240122	3250	18.00	20241118	0.62	N	301300	500	61 억	67695	N	N	N	N
64	20250115	101112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	0	3	0.00	9876535	2548	12.76	3840	4000	3840	4990	2690	3840	3876.19	0.55	-273	4020	3930	3850	3760	3680	3975	3805	62	1150	500	2610	5	1	12394861	476	1.45	0.70	12	0.02	2648.00	5452.00	10400	20240109	-63.08	3250	20241118	18.15	4300	-10.70	20250106	3740	2.67	20250102	10010	-61.64	20240122	3250	18.15	20241118	0.62	N	301300	500	61 억	67695	N	N	N	N
65	20250115	091117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3975	135	2	3.52	1215510	306	1.53	3840	4000	3840	4990	2690	3840	3972.25	0.55	-142	4020	3930	3850	3760	3680	3975	3805	62	1150	500	2610	5	1	12394861	493	1.50	0.73	12	0.00	2648.00	5452.00	10400	20240109	-61.78	3250	20241118	22.31	4300	-7.56	20250106	3740	6.28	20250102	10010	-60.29	20240122	3250	22.31	20241118	0.62	N	301300	500	61 억	67695	N	N	N	N
66	20250114	161053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	-25	5	-0.65	76240770	19944	115.84	3830	3940	3770	5020	2710	3865	3822.74	0.54	169	4101	3982	3911	3792	3721	3947	3757	62	1155	500	2620	5	1	12394861	476	1.45	0.70	12	0.16	2648.00	5452.00	10400	20240109	-63.08	3250	20241118	18.15	4300	-10.70	20250106	3740	2.67	20250102	10010	-61.64	20240122	3250	18.15	20241118	0.73	N	301300	500	61 억	67526	N	N	N	N
67	20250114	151111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3850	-15	5	-0.39	73751420	19296	112.08	3830	3940	3770	5020	2710	3865	3822.11	0.54	777	4101	3982	3911	3792	3721	3947	3757	62	1155	500	2620	5	1	12394861	477	1.45	0.71	12	0.16	2648.00	5452.00	10400	20240109	-62.98	3250	20241118	18.46	4300	-10.47	20250106	3740	2.94	20250102	10010	-61.54	20240122	3250	18.46	20241118	0.73	N	301300	500	61 억	67526	N	N	N	N
68	20250114	141107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3890	25	2	0.65	70429360	18434	107.07	3830	3940	3770	5020	2710	3865	3820.62	0.54	494	4101	3982	3911	3792	3721	3947	3757	62	1155	500	2620	5	1	12394861	482	1.47	0.71	12	0.15	2648.00	5452.00	10400	20240109	-62.60	3250	20241118	19.69	4300	-9.53	20250106	3740	4.01	20250102	10010	-61.14	20240122	3250	19.69	20241118	0.73	N	301300	500	61 억	67526	N	N	N	N
69	20250114	131106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3860	-5	5	-0.13	65229210	17094	99.29	3830	3940	3770	5020	2710	3865	3815.91	0.54	775	4101	3982	3911	3792	3721	3947	3757	62	1155	500	2620	5	1	12394861	478	1.46	0.71	12	0.14	2648.00	5452.00	10400	20240109	-62.88	3250	20241118	18.77	4300	-10.23	20250106	3740	3.21	20250102	10010	-61.44	20240122	3250	18.77	20241118	0.73	N	301300	500	61 억	67526	N	N	N	N
70	20250114	121102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3815	-50	5	-1.29	58712080	15387	89.37	3830	3940	3770	5020	2710	3865	3815.69	0.54	-18	4101	3982	3911	3792	3721	3947	3757	62	1155	500	2620	5	1	12394861	473	1.44	0.70	12	0.12	2648.00	5452.00	10400	20240109	-63.32	3250	20241118	17.38	4300	-11.28	20250106	3740	2.01	20250102	10010	-61.89	20240122	3250	17.38	20241118	0.73	N	301300	500	61 억	67526	N	N	N	N
71	20250114	111101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3780	-85	5	-2.20	54650985	14318	83.16	3830	3940	3770	5020	2710	3865	3816.94	0.54	23	4101	3982	3911	3792	3721	3947	3757	62	1155	500	2620	5	1	12394861	469	1.43	0.69	12	0.12	2648.00	5452.00	10400	20240109	-63.65	3250	20241118	16.31	4300	-12.09	20250106	3740	1.07	20250102	10010	-62.24	20240122	3250	16.31	20241118	0.73	N	301300	500	61 억	67526	N	N	N	N
72	20250114	101101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3825	-40	5	-1.03	20310990	5262	30.56	3830	3940	3820	5020	2710	3865	3859.94	0.54	-448	4101	3982	3911	3792	3721	3947	3757	62	1155	500	2620	5	1	12394861	474	1.44	0.70	12	0.04	2648.00	5452.00	10400	20240109	-63.22	3250	20241118	17.69	4300	-11.05	20250106	3740	2.27	20250102	10010	-61.79	20240122	3250	17.69	20241118	0.73	N	301300	500	61 억	67526	N	N	N	N
73	20250114	091105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3875	10	2	0.26	3011340	783	4.55	3830	3875	3830	5020	2710	3865	3845.90	0.54	-84	4101	3982	3911	3792	3721	3947	3757	62	1155	500	2620	5	1	12394861	480	1.46	0.71	12	0.01	2648.00	5452.00	10400	20240109	-62.74	3250	20241118	19.23	4300	-9.88	20250106	3740	3.61	20250102	10010	-61.29	20240122	3250	19.23	20241118	0.73	N	301300	500	61 억	67526	N	N	N	N
74	20250113	161049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3865	-100	5	-2.52	67421985	17187	19.75	3975	4030	3840	5150	2780	3965	3922.85	0.57	-3317	4375	4170	3995	3790	3615	4082	3702	62	1185	500	2690	5	1	12394861	479	1.46	0.71	12	0.14	2648.00	5452.00	10400	20240109	-62.84	3250	20241118	18.92	4300	-10.12	20250106	3740	3.34	20250102	10010	-61.39	20240122	3250	18.92	20241118	0.72	N	301300	500	61 억	70825	N	N	N	N
75	20250113	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3855	-110	5	-2.77	62013345	15787	18.14	3975	4030	3840	5150	2780	3965	3928.13	0.57	-2687	4375	4170	3995	3790	3615	4082	3702	62	1185	500	2690	5	1	12394861	478	1.46	0.71	12	0.13	2648.00	5452.00	10400	20240109	-62.93	3250	20241118	18.62	4300	-10.35	20250106	3740	3.07	20250102	10010	-61.49	20240122	3250	18.62	20241118	0.72	N	301300	500	61 억	70825	N	N	N	N
76	20250113	141032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3885	-80	5	-2.02	46749095	11840	13.61	3975	4030	3885	5150	2780	3965	3948.40	0.57	-2425	4375	4170	3995	3790	3615	4082	3702	62	1185	500	2690	5	1	12394861	482	1.47	0.71	12	0.10	2648.00	5452.00	10400	20240109	-62.64	3250	20241118	19.54	4300	-9.65	20250106	3740	3.88	20250102	10010	-61.19	20240122	3250	19.54	20241118	0.72	N	301300	500	61 억	70825	N	N	N	N
77	20250113	131039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3945	-20	5	-0.50	40811740	10318	11.86	3975	4030	3895	5150	2780	3965	3955.39	0.57	-2328	4375	4170	3995	3790	3615	4082	3702	62	1185	500	2690	5	1	12394861	489	1.49	0.72	12	0.08	2648.00	5452.00	10400	20240109	-62.07	3250	20241118	21.38	4300	-8.26	20250106	3740	5.48	20250102	10010	-60.59	20240122	3250	21.38	20241118	0.72	N	301300	500	61 억	70825	N	N	N	N
78	20250113	121043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3945	-20	5	-0.50	40425555	10220	11.74	3975	4030	3895	5150	2780	3965	3955.53	0.57	-2237	4375	4170	3995	3790	3615	4082	3702	62	1185	500	2690	5	1	12394861	489	1.49	0.72	12	0.08	2648.00	5452.00	10400	20240109	-62.07	3250	20241118	21.38	4300	-8.26	20250106	3740	5.48	20250102	10010	-60.59	20240122	3250	21.38	20241118	0.72	N	301300	500	61 억	70825	N	N	N	N
79	20250113	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3900	-65	5	-1.64	38487505	9724	11.17	3975	4030	3895	5150	2780	3965	3957.99	0.57	-2375	4375	4170	3995	3790	3615	4082	3702	62	1185	500	2690	5	1	12394861	483	1.47	0.72	12	0.08	2648.00	5452.00	10400	20240109	-62.50	3250	20241118	20.00	4300	-9.30	20250106	3740	4.28	20250102	10010	-61.04	20240122	3250	20.00	20241118	0.72	N	301300	500	61 억	70825	N	N	N	N
80	20250113	101040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3985	20	2	0.50	17141550	4290	4.93	3975	4030	3965	5150	2780	3965	3995.70	0.57	-613	4375	4170	3995	3790	3615	4082	3702	62	1185	500	2690	5	1	12394861	494	1.50	0.73	12	0.03	2648.00	5452.00	10400	20240109	-61.68	3250	20241118	22.62	4300	-7.33	20250106	3740	6.55	20250102	10010	-60.19	20240122	3250	22.62	20241118	0.72	N	301300	500	61 억	70825	N	N	N	N
81	20250113	091047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4015	50	2	1.26	5551645	1389	1.60	3975	4030	3965	5150	2780	3965	3996.86	0.57	-47	4375	4170	3995	3790	3615	4082	3702	62	1185	500	2690	5	1	12394861	498	1.52	0.74	12	0.01	2648.00	5452.00	10400	20240109	-61.39	3250	20241118	23.54	4300	-6.63	20250106	3740	7.35	20250102	10010	-59.89	20240122	3250	23.54	20241118	0.72	N	301300	500	61 억	70825	N	N	N	N
82	20250110	161021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3965	-130	5	-3.17	343600795	86994	376.76	4020	4200	3820	5320	2870	4095	3949.71	0.63	-7142	4235	4165	4060	3990	3885	4112	3937	62	1225	500	2780	5	1	12394861	491	1.50	0.73	12	0.70	2648.00	5452.00	10400	20240109	-61.87	3250	20241118	22.00	4300	-7.79	20250106	3740	6.02	20250102	10010	-60.39	20240122	3250	22.00	20241118	0.63	N	301300	500	61 억	77964	N	N	N	N
83	20250110	151029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3985	-110	5	-2.69	328320170	83149	360.11	4020	4200	3820	5320	2870	4095	3948.58	0.63	-6834	4235	4165	4060	3990	3885	4112	3937	62	1225	500	2780	5	1	12394861	494	1.50	0.73	12	0.67	2648.00	5452.00	10400	20240109	-61.68	3250	20241118	22.62	4300	-7.33	20250106	3740	6.55	20250102	10010	-60.19	20240122	3250	22.62	20241118	0.63	N	301300	500	61 억	77964	N	N	N	N
84	20250110	141035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	-90	5	-2.20	323686845	81985	355.07	4020	4200	3820	5320	2870	4095	3948.12	0.63	-6167	4235	4165	4060	3990	3885	4112	3937	62	1225	500	2780	5	1	12394861	496	1.51	0.73	12	0.66	2648.00	5452.00	10400	20240109	-61.49	3250	20241118	23.23	4300	-6.86	20250106	3740	7.09	20250102	10010	-59.99	20240122	3250	23.23	20241118	0.63	N	301300	500	61 억	77964	N	N	N	N
85	20250110	131035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3965	-130	5	-3.17	318941705	80791	349.90	4020	4200	3820	5320	2870	4095	3947.74	0.63	-5623	4235	4165	4060	3990	3885	4112	3937	62	1225	500	2780	5	1	12394861	491	1.50	0.73	12	0.65	2648.00	5452.00	10400	20240109	-61.87	3250	20241118	22.00	4300	-7.79	20250106	3740	6.02	20250102	10010	-60.39	20240122	3250	22.00	20241118	0.63	N	301300	500	61 억	77964	N	N	N	N
86	20250110	121037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3935	-160	5	-3.91	294679455	74663	323.36	4020	4200	3820	5320	2870	4095	3946.79	0.63	-2986	4235	4165	4060	3990	3885	4112	3937	62	1225	500	2780	5	1	12394861	488	1.49	0.72	12	0.60	2648.00	5452.00	10400	20240109	-62.16	3250	20241118	21.08	4300	-8.49	20250106	3740	5.21	20250102	10010	-60.69	20240122	3250	21.08	20241118	0.63	N	301300	500	61 억	77964	N	N	N	N
87	20250110	111034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3900	-195	5	-4.76	285591935	72354	313.36	4020	4200	3820	5320	2870	4095	3947.15	0.63	-2594	4235	4165	4060	3990	3885	4112	3937	62	1225	500	2780	5	1	12394861	483	1.47	0.72	12	0.58	2648.00	5452.00	10400	20240109	-62.50	3250	20241118	20.00	4300	-9.30	20250106	3740	4.28	20250102	10010	-61.04	20240122	3250	20.00	20241118	0.63	N	301300	500	61 억	77964	N	N	N	N
88	20250110	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3880	-215	5	-5.25	269240555	68161	295.20	4020	4200	3820	5320	2870	4095	3950.07	0.63	-2448	4235	4165	4060	3990	3885	4112	3937	62	1225	500	2780	5	1	12394861	481	1.47	0.71	12	0.55	2648.00	5452.00	10400	20240109	-62.69	3250	20241118	19.38	4300	-9.77	20250106	3740	3.74	20250102	10010	-61.24	20240122	3250	19.38	20241118	0.63	N	301300	500	61 억	77964	N	N	N	N
89	20250110	091037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	-75	5	-1.83	17996150	4357	18.87	4020	4200	4000	5320	2870	4095	4130.40	0.63	-382	4235	4165	4060	3990	3885	4112	3937	62	1225	500	2780	5	1	12394861	498	1.52	0.74	12	0.04	2648.00	5452.00	10400	20240109	-61.35	3250	20241118	23.69	4300	-6.51	20250106	3740	7.49	20250102	10010	-59.84	20240122	3250	23.69	20241118	0.63	N	301300	500	61 억	77964	N	N	N	N
90	20250109	161025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4095	-35	5	-0.85	92306855	23090	20.72	4130	4130	3955	5360	2895	4130	3997.70	0.69	-7097	4476	4302	4061	3887	3646	4182	3767	62	1230	500	2800	5	1	12394861	508	1.55	0.75	12	0.19	2648.00	5452.00	10400	20240109	-60.62	3250	20241118	26.00	4300	-4.77	20250106	3740	9.49	20250102	10400	-60.62	20240109	3250	26.00	20241118	0.63	N	301300	500	61 억	85061	N	N	N	N
91	20250109	151021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4030	-100	5	-2.42	85866840	21507	19.30	4130	4130	3955	5360	2895	4130	3992.51	0.69	-6918	4476	4302	4061	3887	3646	4182	3767	62	1230	500	2800	5	1	12394861	500	1.52	0.74	12	0.17	2648.00	5452.00	10400	20240109	-61.25	3250	20241118	24.00	4300	-6.28	20250106	3740	7.75	20250102	10400	-61.25	20240109	3250	24.00	20241118	0.63	N	301300	500	61 억	85061	N	N	N	N
92	20250109	141029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3990	-140	5	-3.39	78682925	19709	17.68	4130	4130	3955	5360	2895	4130	3992.23	0.69	-6679	4476	4302	4061	3887	3646	4182	3767	62	1230	500	2800	5	1	12394861	495	1.51	0.73	12	0.16	2648.00	5452.00	10400	20240109	-61.63	3250	20241118	22.77	4300	-7.21	20250106	3740	6.68	20250102	10400	-61.63	20240109	3250	22.77	20241118	0.63	N	301300	500	61 억	85061	N	N	N	N
93	20250109	131028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3975	-155	5	-3.75	67710210	16947	15.21	4130	4130	3955	5360	2895	4130	3995.41	0.69	-6611	4476	4302	4061	3887	3646	4182	3767	62	1230	500	2800	5	1	12394861	493	1.50	0.73	12	0.14	2648.00	5452.00	10400	20240109	-61.78	3250	20241118	22.31	4300	-7.56	20250106	3740	6.28	20250102	10400	-61.78	20240109	3250	22.31	20241118	0.63	N	301300	500	61 억	85061	N	N	N	N
94	20250109	121028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3985	-145	5	-3.51	61932480	15494	13.90	4130	4130	3955	5360	2895	4130	3997.19	0.69	-6603	4476	4302	4061	3887	3646	4182	3767	62	1230	500	2800	5	1	12394861	494	1.50	0.73	12	0.13	2648.00	5452.00	10400	20240109	-61.68	3250	20241118	22.62	4300	-7.33	20250106	3740	6.55	20250102	10400	-61.68	20240109	3250	22.62	20241118	0.63	N	301300	500	61 억	85061	N	N	N	N
95	20250109	111033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4015	-115	5	-2.78	57601145	14410	12.93	4130	4130	3955	5360	2895	4130	3997.30	0.69	-5988	4476	4302	4061	3887	3646	4182	3767	62	1230	500	2800	5	1	12394861	498	1.52	0.74	12	0.12	2648.00	5452.00	10400	20240109	-61.39	3250	20241118	23.54	4300	-6.63	20250106	3740	7.35	20250102	10400	-61.39	20240109	3250	23.54	20241118	0.63	N	301300	500	61 억	85061	N	N	N	N
96	20250109	101030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3965	-165	5	-4.00	54301255	13584	12.19	4130	4130	3955	5360	2895	4130	3997.44	0.69	-6061	4476	4302	4061	3887	3646	4182	3767	62	1230	500	2800	5	1	12394861	491	1.50	0.73	12	0.11	2648.00	5452.00	10400	20240109	-61.87	3250	20241118	22.00	4300	-7.79	20250106	3740	6.02	20250102	10400	-61.87	20240109	3250	22.00	20241118	0.63	N	301300	500	61 억	85061	N	N	N	N
97	20250109	091035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	-125	5	-3.03	7080965	1756	1.58	4130	4130	4005	5360	2895	4130	4032.44	0.69	-952	4476	4302	4061	3887	3646	4182	3767	62	1230	500	2800	5	1	12394861	496	1.51	0.73	12	0.01	2648.00	5452.00	10400	20240109	-61.49	3250	20241118	23.23	4300	-6.86	20250106	3740	7.09	20250102	10400	-61.49	20240109	3250	23.23	20241118	0.63	N	301300	500	61 억	85061	N	N	N	N
98	20250108	161020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	-45	5	-1.08	452438920	111452	295.75	4170	4235	3820	5420	2925	4175	4059.50	0.67	2086	4378	4276	4163	4061	3948	4220	4005	62	1245	500	2830	5	1	12394861	512	1.56	0.76	12	0.90	2648.00	5452.00	10400	20240109	-60.29	3250	20241118	27.08	4300	-3.95	20250106	3740	10.43	20250102	10400	-60.29	20240109	3250	27.08	20241118	0.49	N	301300	500	61 억	82965	N	N	N	N
99	20250108	151024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	-35	5	-0.84	438021060	107963	286.50	4170	4235	3820	5420	2925	4175	4057.14	0.67	2530	4378	4276	4163	4061	3948	4220	4005	62	1245	500	2830	5	1	12394861	513	1.56	0.76	12	0.87	2648.00	5452.00	10400	20240109	-60.19	3250	20241118	27.38	4300	-3.72	20250106	3740	10.70	20250102	10400	-60.19	20240109	3250	27.38	20241118	0.49	N	301300	500	61 억	82965	N	N	N	N
100	20250108	141027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	-90	5	-2.16	325022265	80172	212.75	4170	4235	3820	5420	2925	4175	4054.06	0.67	4104	4378	4276	4163	4061	3948	4220	4005	62	1245	500	2830	5	1	12394861	506	1.54	0.75	12	0.65	2648.00	5452.00	10400	20240109	-60.72	3250	20241118	25.69	4300	-5.00	20250106	3740	9.22	20250102	10400	-60.72	20240109	3250	25.69	20241118	0.49	N	301300	500	61 억	82965	N	N	N	N
101	20250108	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4040	-135	5	-3.23	230354050	57187	151.75	4170	4170	3820	5420	2925	4175	4028.08	0.67	4966	4378	4276	4163	4061	3948	4220	4005	62	1245	500	2830	5	1	12394861	501	1.53	0.74	12	0.46	2648.00	5452.00	10400	20240109	-61.15	3250	20241118	24.31	4300	-6.05	20250106	3740	8.02	20250102	10400	-61.15	20240109	3250	24.31	20241118	0.49	N	301300	500	61 억	82965	N	N	N	N
102	20250108	121022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3985	-190	5	-4.55	178488390	44339	117.66	4170	4170	3820	5420	2925	4175	4025.54	0.67	5269	4378	4276	4163	4061	3948	4220	4005	62	1245	500	2830	5	1	12394861	494	1.50	0.73	12	0.36	2648.00	5452.00	10400	20240109	-61.68	3250	20241118	22.62	4300	-7.33	20250106	3740	6.55	20250102	10400	-61.68	20240109	3250	22.62	20241118	0.49	N	301300	500	61 억	82965	N	N	N	N
103	20250108	111023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4025	-150	5	-3.59	173923555	43198	114.63	4170	4170	3820	5420	2925	4175	4026.19	0.67	5392	4378	4276	4163	4061	3948	4220	4005	62	1245	500	2830	5	1	12394861	499	1.52	0.74	12	0.35	2648.00	5452.00	10400	20240109	-61.30	3250	20241118	23.85	4300	-6.40	20250106	3740	7.62	20250102	10400	-61.30	20240109	3250	23.85	20241118	0.49	N	301300	500	61 억	82965	N	N	N	N
104	20250108	101024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4060	-115	5	-2.75	87033375	21319	56.57	4170	4170	4020	5420	2925	4175	4082.43	0.67	2884	4378	4276	4163	4061	3948	4220	4005	62	1245	500	2830	5	1	12394861	503	1.53	0.74	12	0.17	2648.00	5452.00	10400	20240109	-60.96	3250	20241118	24.92	4300	-5.58	20250106	3740	8.56	20250102	10400	-60.96	20240109	3250	24.92	20241118	0.49	N	301300	500	61 억	82965	N	N	N	N
105	20250108	091023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4050	-125	5	-2.99	21736470	5353	14.20	4170	4170	4020	5420	2925	4175	4060.61	0.67	1170	4378	4276	4163	4061	3948	4220	4005	62	1245	500	2830	5	1	12394861	502	1.53	0.74	12	0.04	2648.00	5452.00	10400	20240109	-61.06	3250	20241118	24.62	4300	-5.81	20250106	3740	8.29	20250102	10400	-61.06	20240109	3250	24.62	20241118	0.49	N	301300	500	61 억	82965	N	N	N	N
106	20250107	161014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	-35	5	-0.83	155402585	37111	48.35	4210	4265	4050	5470	2950	4210	4187.58	0.73	-7153	4456	4332	4176	4052	3896	4395	4115	62	1260	500	2860	5	1	12394861	517	1.58	0.77	12	0.30	2648.00	5452.00	10400	20240109	-59.86	3250	20241118	28.46	4300	-2.91	20250106	3740	11.63	20250102	10400	-59.86	20240109	3250	28.46	20241118	0.59	N	301300	500	61 억	90110	N	N	N	N
107	20250107	151017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	-70	5	-1.66	145107705	34642	45.13	4210	4265	4050	5470	2950	4210	4188.78	0.73	-6910	4456	4332	4176	4052	3896	4395	4115	62	1260	500	2860	5	1	12394861	513	1.56	0.76	12	0.28	2648.00	5452.00	10400	20240109	-60.19	3250	20241118	27.38	4300	-3.72	20250106	3740	10.70	20250102	10400	-60.19	20240109	3250	27.38	20241118	0.59	N	301300	500	61 억	90110	N	N	N	N
108	20250107	141015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-5	5	-0.12	137034480	32702	42.60	4210	4265	4050	5470	2950	4210	4190.40	0.73	-6085	4456	4332	4176	4052	3896	4395	4115	62	1260	500	2860	5	1	12394861	521	1.59	0.77	12	0.26	2648.00	5452.00	10400	20240109	-59.57	3250	20241118	29.38	4300	-2.21	20250106	3740	12.43	20250102	10400	-59.57	20240109	3250	29.38	20241118	0.59	N	301300	500	61 억	90110	N	N	N	N
109	20250107	131014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-5	5	-0.12	126405915	30173	39.31	4210	4265	4050	5470	2950	4210	4189.37	0.73	-5256	4456	4332	4176	4052	3896	4395	4115	62	1260	500	2860	5	1	12394861	521	1.59	0.77	12	0.24	2648.00	5452.00	10400	20240109	-59.57	3250	20241118	29.38	4300	-2.21	20250106	3740	12.43	20250102	10400	-59.57	20240109	3250	29.38	20241118	0.59	N	301300	500	61 억	90110	N	N	N	N
110	20250107	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	-35	5	-0.83	78742040	18903	24.63	4210	4235	4050	5470	2950	4210	4165.58	0.73	-3566	4456	4332	4176	4052	3896	4395	4115	62	1260	500	2860	5	1	12394861	517	1.58	0.77	12	0.15	2648.00	5452.00	10400	20240109	-59.86	3250	20241118	28.46	4300	-2.91	20250106	3740	11.63	20250102	10400	-59.86	20240109	3250	28.46	20241118	0.59	N	301300	500	61 억	90110	N	N	N	N
111	20250107	111011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	-15	5	-0.36	76696150	18414	23.99	4210	4235	4050	5470	2950	4210	4165.10	0.73	-3421	4456	4332	4176	4052	3896	4395	4115	62	1260	500	2860	5	1	12394861	520	1.58	0.77	12	0.15	2648.00	5452.00	10400	20240109	-59.66	3250	20241118	29.08	4300	-2.44	20250106	3740	12.17	20250102	10400	-59.66	20240109	3250	29.08	20241118	0.59	N	301300	500	61 억	90110	N	N	N	N
112	20250107	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4130	-80	5	-1.90	60986580	14641	19.07	4210	4210	4050	5470	2950	4210	4165.47	0.73	-2547	4456	4332	4176	4052	3896	4395	4115	62	1260	500	2860	5	1	12394861	512	1.56	0.76	12	0.12	2648.00	5452.00	10400	20240109	-60.29	3250	20241118	27.08	4300	-3.95	20250106	3740	10.43	20250102	10400	-60.29	20240109	3250	27.08	20241118	0.59	N	301300	500	61 억	90110	N	N	N	N
113	20250107	091021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	-65	5	-1.54	3280280	783	1.02	4210	4210	4140	5470	2950	4210	4189.37	0.73	-355	4456	4332	4176	4052	3896	4395	4115	62	1260	500	2860	5	1	12394861	514	1.57	0.76	12	0.01	2648.00	5452.00	10400	20240109	-60.14	3250	20241118	27.54	4300	-3.60	20250106	3740	10.83	20250102	10400	-60.14	20240109	3250	27.54	20241118	0.59	N	301300	500	61 억	90110	N	N	N	N
114	20250106	161004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	205	2	5.12	323489920	76754	113.11	4090	4300	4020	5200	2805	4005	4214.63	0.73	-355	4285	4145	4060	3920	3835	4215	3990	62	1195	500	2720	5	1	12394861	522	1.59	0.77	12	0.62	2648.00	5452.00	10400	20240109	-59.52	3250	20241118	29.54	4300	-2.09	20250106	3740	12.57	20250102	10400	-59.52	20240109	3250	29.54	20241118	0.55	N	301300	500	61 억	90465	N	N	N	N
115	20250106	151002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	210	2	5.24	313084855	74279	109.47	4090	4300	4020	5200	2805	4005	4214.98	0.73	307	4285	4145	4060	3920	3835	4215	3990	62	1195	500	2720	5	1	12394861	522	1.59	0.77	12	0.60	2648.00	5452.00	10400	20240109	-59.47	3250	20241118	29.69	4300	-1.98	20250106	3740	12.70	20250102	10400	-59.47	20240109	3250	29.69	20241118	0.55	N	301300	500	61 억	90465	N	N	N	N
116	20250106	141004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	220	2	5.49	291387340	69093	101.82	4090	4300	4020	5200	2805	4005	4217.32	0.73	843	4285	4145	4060	3920	3835	4215	3990	62	1195	500	2720	5	1	12394861	524	1.60	0.77	12	0.56	2648.00	5452.00	10400	20240109	-59.38	3250	20241118	30.00	4300	-1.74	20250106	3740	12.97	20250102	10400	-59.38	20240109	3250	30.00	20241118	0.55	N	301300	500	61 억	90465	N	N	N	N
117	20250106	130952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	190	2	4.74	214876560	51022	75.19	4090	4300	4020	5200	2805	4005	4211.45	0.73	-1076	4285	4145	4060	3920	3835	4215	3990	62	1195	500	2720	5	1	12394861	520	1.58	0.77	12	0.41	2648.00	5452.00	10400	20240109	-59.66	3250	20241118	29.08	4300	-2.44	20250106	3740	12.17	20250102	10400	-59.66	20240109	3250	29.08	20241118	0.55	N	301300	500	61 억	90465	N	N	N	N
118	20250106	121000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	225	2	5.62	190667230	45291	66.75	4090	4300	4020	5200	2805	4005	4209.83	0.73	-844	4285	4145	4060	3920	3835	4215	3990	62	1195	500	2720	5	1	12394861	524	1.60	0.78	12	0.37	2648.00	5452.00	10400	20240109	-59.33	3250	20241118	30.15	4300	-1.63	20250106	3740	13.10	20250102	10400	-59.33	20240109	3250	30.15	20241118	0.55	N	301300	500	61 억	90465	N	N	N	N
119	20250106	110957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	205	2	5.12	170331055	40509	59.70	4090	4300	4020	5200	2805	4005	4204.77	0.73	-375	4285	4145	4060	3920	3835	4215	3990	62	1195	500	2720	5	1	12394861	522	1.59	0.77	12	0.33	2648.00	5452.00	10400	20240109	-59.52	3250	20241118	29.54	4300	-2.09	20250106	3740	12.57	20250102	10400	-59.52	20240109	3250	29.54	20241118	0.55	N	301300	500	61 억	90465	N	N	N	N
120	20250106	100954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	160	2	4.00	49912825	12183	17.95	4090	4200	4020	5200	2805	4005	4096.92	0.73	3299	4285	4145	4060	3920	3835	4215	3990	62	1195	500	2720	5	1	12394861	516	1.57	0.76	12	0.10	2648.00	5452.00	10400	20240109	-59.95	3250	20241118	28.15	4200	0.00	20250103	3740	11.36	20250102	10400	-59.95	20240109	3250	28.15	20241118	0.55	N	301300	500	61 억	90465	N	N	N	N
121	20250106	090955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4055	50	2	1.25	1172865	287	0.42	4090	4090	4020	5200	2805	4005	4086.64	0.73	-27	4285	4145	4060	3920	3835	4215	3990	62	1195	500	2720	5	1	12394861	503	1.53	0.74	12	0.00	2648.00	5452.00	10400	20240109	-61.01	3250	20241118	24.77	4200	-3.45	20250103	3740	8.42	20250102	10400	-61.01	20240109	3250	24.77	20241118	0.55	N	301300	500	61 억	90465	N	N	N	N
122	20250103	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	5	2	0.12	273747010	67739	204.88	4000	4200	3975	5200	2800	4000	4041.21	0.64	10987	4373	4186	3963	3776	3553	4280	3870	62	1200	500	2720	5	1	12394861	496	1.51	0.73	12	0.55	2648.00	5452.00	10400	20240109	-61.49	3250	20241118	23.23	4200	-4.64	20250103	3740	7.09	20250102	10400	-61.49	20240109	3250	23.23	20241118	0.54	N	301300	500	61 억	79478	N	N	N	N
123	20250103	150953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4010	10	2	0.25	269132310	66588	201.40	4000	4200	3975	5200	2800	4000	4041.75	0.64	11682	4373	4186	3963	3776	3553	4280	3870	62	1200	500	2720	5	1	12394861	497	1.51	0.74	12	0.54	2648.00	5452.00	10400	20240109	-61.44	3250	20241118	23.38	4200	-4.52	20250103	3740	7.22	20250102	10400	-61.44	20240109	3250	23.38	20241118	0.54	N	301300	500	61 억	79478	N	N	N	N
124	20250103	140954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4025	25	2	0.62	251885670	62312	188.46	4000	4200	3975	5200	2800	4000	4042.33	0.64	9722	4373	4186	3963	3776	3553	4280	3870	62	1200	500	2720	5	1	12394861	499	1.52	0.74	12	0.50	2648.00	5452.00	10400	20240109	-61.30	3250	20241118	23.85	4200	-4.17	20250103	3740	7.62	20250102	10400	-61.30	20240109	3250	23.85	20241118	0.54	N	301300	500	61 억	79478	N	N	N	N
125	20250103	130954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4105	105	2	2.62	236922715	58612	177.27	4000	4200	3975	5200	2800	4000	4042.22	0.64	11304	4373	4186	3963	3776	3553	4280	3870	62	1200	500	2720	5	1	12394861	509	1.55	0.75	12	0.47	2648.00	5452.00	10400	20240109	-60.53	3250	20241118	26.31	4200	-2.26	20250103	3740	9.76	20250102	10400	-60.53	20240109	3250	26.31	20241118	0.54	N	301300	500	61 억	79478	N	N	N	N
126	20250103	120952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4055	55	2	1.38	217120630	53778	162.65	4000	4200	3975	5200	2800	4000	4037.35	0.64	15293	4373	4186	3963	3776	3553	4280	3870	62	1200	500	2720	5	1	12394861	503	1.53	0.74	12	0.43	2648.00	5452.00	10400	20240109	-61.01	3250	20241118	24.77	4200	-3.45	20250103	3740	8.42	20250102	10400	-61.01	20240109	3250	24.77	20241118	0.54	N	301300	500	61 억	79478	N	N	N	N
127	20250103	110953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	75	2	1.88	209149775	51826	156.75	4000	4200	3975	5200	2800	4000	4035.61	0.64	16114	4373	4186	3963	3776	3553	4280	3870	62	1200	500	2720	5	1	12394861	505	1.54	0.75	12	0.42	2648.00	5452.00	10400	20240109	-60.82	3250	20241118	25.38	4200	-2.98	20250103	3740	8.96	20250102	10400	-60.82	20240109	3250	25.38	20241118	0.54	N	301300	500	61 억	79478	N	N	N	N
128	20250103	100950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4055	55	2	1.38	200412135	49668	150.22	4000	4200	3975	5200	2800	4000	4035.04	0.64	15608	4373	4186	3963	3776	3553	4280	3870	62	1200	500	2720	5	1	12394861	503	1.53	0.74	12	0.40	2648.00	5452.00	10400	20240109	-61.01	3250	20241118	24.77	4200	-3.45	20250103	3740	8.42	20250102	10400	-61.01	20240109	3250	24.77	20241118	0.54	N	301300	500	61 억	79478	N	N	N	N
129	20250103	090953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	90	2	2.25	7279705	1742	5.27	4000	4200	4000	5200	2800	4000	4178.94	0.64	-24	4373	4186	3963	3776	3553	4280	3870	62	1200	500	2720	5	1	12394861	507	1.54	0.75	12	0.01	2648.00	5452.00	10400	20240109	-60.67	3250	20241118	25.85	4200	-2.62	20250103	3740	9.36	20250102	10400	-60.67	20240109	3250	25.85	20241118	0.54	N	301300	500	61 억	79478	N	N	N	N
130	20250102	160942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4000	260	2	6.95	129781810	32941	184.66	3740	4150	3740	4860	2620	3740	3939.83	0.61	3492	3953	3846	3678	3571	3403	3900	3625	62	1120	500	2540	5	1	12394861	496	1.51	0.73	12	0.27	2648.00	5452.00	10400	20240109	-61.54	3250	20241118	23.08	4150	-3.61	20250102	3740	6.95	20250102	10400	-61.54	20240109	3250	23.08	20241118	0.52	N	301300	500	61 억	75723	N	N	N	N
131	20250102	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4010	270	2	7.22	128509645	32623	182.87	3740	4150	3740	4860	2620	3740	3939.23	0.61	3540	3953	3846	3678	3571	3403	3900	3625	62	1120	500	2540	5	1	12394861	497	1.51	0.74	12	0.26	2648.00	5452.00	10400	20240109	-61.44	3250	20241118	23.38	4150	-3.37	20250102	3740	7.22	20250102	10400	-61.44	20240109	3250	23.38	20241118	0.52	N	301300	500	61 억	75723	N	N	N	N
132	20250102	140941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3895	155	2	4.14	59107800	15381	86.22	3740	4000	3740	4860	2620	3740	3842.91	0.61	2817	3953	3846	3678	3571	3403	3900	3625	62	1120	500	2540	5	1	12394861	483	1.47	0.71	12	0.12	2648.00	5452.00	10400	20240109	-62.55	3250	20241118	19.85	4000	-2.62	20250102	3740	4.14	20250102	10400	-62.55	20240109	3250	19.85	20241118	0.52	N	301300	500	61 억	75723	N	N	N	N
133	20250102	130945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3850	110	2	2.94	54611260	14216	79.69	3740	4000	3740	4860	2620	3740	3841.53	0.61	2748	3953	3846	3678	3571	3403	3900	3625	62	1120	500	2540	5	1	12394861	477	1.45	0.71	12	0.11	2648.00	5452.00	10400	20240109	-62.98	3250	20241118	18.46	4000	-3.75	20250102	3740	2.94	20250102	10400	-62.98	20240109	3250	18.46	20241118	0.52	N	301300	500	61 억	75723	N	N	N	N
134	20250102	120941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3850	110	2	2.94	45158435	11744	65.83	3740	4000	3740	4860	2620	3740	3845.23	0.61	2957	3953	3846	3678	3571	3403	3900	3625	62	1120	500	2540	5	1	12394861	477	1.45	0.71	12	0.09	2648.00	5452.00	10400	20240109	-62.98	3250	20241118	18.46	4000	-3.75	20250102	3740	2.94	20250102	10400	-62.98	20240109	3250	18.46	20241118	0.52	N	301300	500	61 억	75723	N	N	N	N
135	20250102	110933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3835	95	2	2.54	39622460	10294	57.71	3740	4000	3740	4860	2620	3740	3849.08	0.61	2233	3953	3846	3678	3571	3403	3900	3625	62	1120	500	2540	5	1	12394861	475	1.45	0.70	12	0.08	2648.00	5452.00	10400	20240109	-63.13	3250	20241118	18.00	4000	-4.12	20250102	3740	2.54	20250102	10400	-63.13	20240109	3250	18.00	20241118	0.52	N	301300	500	61 억	75723	N	N	N	N
136	20250102	100940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3755	15	2	0.40	2410560	642	3.60	3740	3800	3740	4860	2620	3740	3754.77	0.61	-629	3953	3846	3678	3571	3403	3900	3625	62	1120	500	2540	5	1	12394861	465	1.42	0.69	12	0.01	2648.00	5452.00	10400	20240109	-63.89	3250	20241118	15.54	3800	-1.18	20250102	3740	0.40	20250102	10400	-63.89	20240109	3250	15.54	20241118	0.52	N	301300	500	61 억	75723	N	N	N	N
137	20250102	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3740	0	3	0.00	0	0	0.00	0	0	0	4860	2620	3740	0.00	0.61	0	3953	3846	3678	3571	3403	3900	3625	62	1120	500	2540	5	1	12394861	464	1.41	0.69	12	0.00	2648.00	5452.00	10400	20240109	-64.04	3250	20241118	15.08	0	0.00	0	0	0.00	0	10400	-64.04	20240109	3250	15.08	20241118	0.52	N	301300	500	61 억	75723	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History