KissMeData/355390/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161230	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	7690	120	2	1.59	2810790740	350606	0.00	8210	8910	7590	9840	5300	7570	8016.97	1.72	76964	-7083	7569	7569	7569	7569	7569	7569	7569	45	2270	500	4690	10	1	8937936	687	-6.44	4.31	12	3.92	-1195.00	1784.00	26417	20240122	-70.89	4768	20241115	61.28	8910	-13.69	20250124	7134	7.79	20250102	52800	-85.44	20240220	7590	1.32	20250124	2.17	N	355390	500	44 억	153928	N	N	N	N
3	20250124	151230	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	7800	230	2	3.04	2711558190	337728	0.00	8210	8910	7590	9840	5300	7570	8028.82	1.72	76964	-7083	7569	7569	7569	7569	7569	7569	7569	45	2270	500	4690	10	1	8937936	697	-6.53	4.37	12	3.78	-1195.00	1784.00	26417	20240122	-70.47	4768	20241115	63.59	8910	-12.46	20250124	7134	9.34	20250102	52800	-85.23	20240220	7590	2.77	20250124	2.17	N	355390	500	44 억	153928	N	N	N	N
4	20250124	141228	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	7700	130	2	1.72	2656580100	330669	0.00	8210	8910	7590	9840	5300	7570	8033.96	1.72	76964	-6689	7569	7569	7569	7569	7569	7569	7569	45	2270	500	4690	10	1	8937936	688	-6.44	4.32	12	3.70	-1195.00	1784.00	26417	20240122	-70.85	4768	20241115	61.49	8910	-13.58	20250124	7134	7.93	20250102	52800	-85.42	20240220	7590	1.45	20250124	2.17	N	355390	500	44 억	153928	N	N	N	N
5	20250124	131231	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	7880	310	2	4.10	2544510220	316246	0.00	8210	8910	7590	9840	5300	7570	8045.98	1.72	76964	-7034	7569	7569	7569	7569	7569	7569	7569	45	2270	500	4690	10	1	8937936	704	-6.59	4.42	12	3.54	-1195.00	1784.00	26417	20240122	-70.17	4768	20241115	65.27	8910	-11.56	20250124	7134	10.46	20250102	52800	-85.08	20240220	7590	3.82	20250124	2.17	N	355390	500	44 억	153928	N	N	N	N
6	20250124	121226	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	8120	550	2	7.27	2419968390	300591	0.00	8210	8910	7590	9840	5300	7570	8050.70	1.72	76964	-6774	7569	7569	7569	7569	7569	7569	7569	45	2270	500	4690	10	1	8937936	726	-6.79	4.55	12	3.36	-1195.00	1784.00	26417	20240122	-69.26	4768	20241115	70.30	8910	-8.87	20250124	7134	13.82	20250102	52800	-84.62	20240220	7590	6.98	20250124	2.17	N	355390	500	44 억	153928	N	N	N	N
7	20250124	111228	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	7900	330	2	4.36	2222334980	275978	0.00	8210	8910	7590	9840	5300	7570	8052.58	1.72	76964	-6509	7569	7569	7569	7569	7569	7569	7569	45	2270	500	4690	10	1	8937936	706	-6.61	4.43	12	3.09	-1195.00	1784.00	26417	20240122	-70.10	4768	20241115	65.69	8910	-11.34	20250124	7134	10.74	20250102	52800	-85.04	20240220	7590	4.08	20250124	2.17	N	355390	500	44 억	153928	N	N	N	N
8	20250124	101224	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	7660	90	2	1.19	1944914080	240116	0.00	8210	8910	7590	9840	5300	7570	8099.89	1.72	76964	-3638	7569	7569	7569	7569	7569	7569	7569	45	2270	500	4690	10	1	8937936	685	-6.41	4.29	12	2.69	-1195.00	1784.00	26417	20240122	-71.00	4768	20241115	60.65	8910	-14.03	20250124	7134	7.37	20250102	52800	-85.49	20240220	7590	0.92	20250124	2.17	N	355390	500	44 억	153928	N	N	N	N
9	20250124	091234	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	8080	510	2	6.74	1233396580	149763	0.00	8210	8910	7750	9840	5300	7570	8235.66	1.72	76964	-438	7569	7569	7569	7569	7569	7569	7569	45	2270	500	4690	10	1	8937936	722	-6.76	4.53	12	1.68	-1195.00	1784.00	26417	20240122	-69.41	4768	20241115	69.46	8910	-9.32	20250124	7134	13.26	20250102	52800	-84.70	20240220	7750	4.26	20250124	2.17	N	355390	500	44 억	153928	N	N	N	N
10	20250123	161223	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240220	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
11	20250123	151221	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240220	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
12	20250123	141222	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240220	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
13	20250123	131221	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240220	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
14	20250123	121222	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240220	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
15	20250123	111212	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240220	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
16	20250123	101220	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240220	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
17	20250123	091223	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240220	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
18	20250122	161212	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
19	20250122	151214	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
20	20250122	141212	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
21	20250122	131213	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
22	20250122	121212	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
23	20250122	111214	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
24	20250122	101212	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
25	20250122	091214	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
26	20250121	161204	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
27	20250121	151207	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
28	20250121	141207	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
29	20250121	131207	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
30	20250121	121149	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
31	20250121	111105	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
32	20250121	101057	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
33	20250121	091208	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.17	N	355390	1000	44 억	76964	N	N	N	N
34	20250120	161154	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.18	N	355390	1000	44 억	76964	N	N	N	N
35	20250120	151207	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.18	N	355390	1000	44 억	76964	N	N	N	N
36	20250120	141204	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.18	N	355390	1000	44 억	76964	N	N	N	N
37	20250120	131204	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.18	N	355390	1000	44 억	76964	N	N	N	N
38	20250120	121205	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.18	N	355390	1000	44 억	76964	N	N	N	N
39	20250120	111206	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.18	N	355390	1000	44 억	76964	N	N	N	N
40	20250120	101205	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.18	N	355390	1000	44 억	76964	N	N	N	N
41	20250120	091206	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.18	N	355390	1000	44 억	76964	N	N	N	N
42	20250117	161200	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.19	N	355390	1000	44 억	76964	N	N	N	N
43	20250117	151156	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.19	N	355390	1000	44 억	76964	N	N	N	N
44	20250117	141205	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.19	N	355390	1000	44 억	76964	N	N	N	N
45	20250117	131203	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.19	N	355390	1000	44 억	76964	N	N	N	N
46	20250117	121205	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.19	N	355390	1000	44 억	76964	N	N	N	N
47	20250117	111206	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.19	N	355390	1000	44 억	76964	N	N	N	N
48	20250117	101205	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.19	N	355390	1000	44 억	76964	N	N	N	N
49	20250117	091205	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.19	N	355390	1000	44 억	76964	N	N	N	N
50	20250116	161156	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.22	N	355390	1000	44 억	76964	N	N	N	N
51	20250116	151058	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.22	N	355390	1000	44 억	76964	N	N	N	N
52	20250116	141201	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.22	N	355390	1000	44 억	76964	N	N	N	N
53	20250116	131201	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.22	N	355390	1000	44 억	76964	N	N	N	N
54	20250116	121201	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.22	N	355390	1000	44 억	76964	N	N	N	N
55	20250116	111201	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.22	N	355390	1000	44 억	76964	N	N	N	N
56	20250116	101203	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.22	N	355390	1000	44 억	76964	N	N	N	N
57	20250116	091205	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.22	N	355390	1000	44 억	76964	N	N	N	N
58	20250115	161157	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.24	N	355390	1000	44 억	76964	N	N	N	N
59	20250115	151158	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.24	N	355390	1000	44 억	76964	N	N	N	N
60	20250115	141152	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.24	N	355390	1000	44 억	76964	N	N	N	N
61	20250115	131201	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.24	N	355390	1000	44 억	76964	N	N	N	N
62	20250115	121144	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.24	N	355390	1000	44 억	76964	N	N	N	N
63	20250115	111157	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.24	N	355390	1000	44 억	76964	N	N	N	N
64	20250115	101157	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.24	N	355390	1000	44 억	76964	N	N	N	N
65	20250115	091202	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.24	N	355390	1000	44 억	76964	N	N	N	N
66	20250114	161138	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.26	N	355390	1000	44 억	76964	N	N	N	N
67	20250114	151156	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.26	N	355390	1000	44 억	76964	N	N	N	N
68	20250114	141152	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.26	N	355390	1000	44 억	76964	N	N	N	N
69	20250114	131151	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.26	N	355390	1000	44 억	76964	N	N	N	N
70	20250114	121146	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.26	N	355390	1000	44 억	76964	N	N	N	N
71	20250114	111145	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.26	N	355390	1000	44 억	76964	N	N	N	N
72	20250114	101145	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.26	N	355390	1000	44 억	76964	N	N	N	N
73	20250114	091150	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.26	N	355390	1000	44 억	76964	N	N	N	N
74	20250113	161133	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.27	N	355390	1000	44 억	76964	N	N	N	N
75	20250113	151140	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.27	N	355390	1000	44 억	76964	N	N	N	N
76	20250113	141115	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.27	N	355390	1000	44 억	76964	N	N	N	N
77	20250113	131122	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.27	N	355390	1000	44 억	76964	N	N	N	N
78	20250113	121126	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.27	N	355390	1000	44 억	76964	N	N	N	N
79	20250113	111123	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.27	N	355390	1000	44 억	76964	N	N	N	N
80	20250113	101123	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.27	N	355390	1000	44 억	76964	N	N	N	N
81	20250113	091130	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-12.66	8.48	12	0.00	-1195.00	1784.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.27	N	355390	1000	44 억	76964	N	N	N	N
82	20250110	161103	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.34	N	355390	1000	44 억	76964	N	N	N	N
83	20250110	151112	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.34	N	355390	1000	44 억	76964	N	N	N	N
84	20250110	141118	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.34	N	355390	1000	44 억	76964	N	N	N	N
85	20250110	131118	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.34	N	355390	1000	44 억	76964	N	N	N	N
86	20250110	121120	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.34	N	355390	1000	44 억	76964	N	N	N	N
87	20250110	111116	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.34	N	355390	1000	44 억	76964	N	N	N	N
88	20250110	101113	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.34	N	355390	1000	44 억	76964	N	N	N	N
89	20250110	091120	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.34	N	355390	1000	44 억	76964	N	N	N	N
90	20250109	161106	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
91	20250109	151103	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
92	20250109	141111	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
93	20250109	131111	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
94	20250109	121110	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
95	20250109	111114	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
96	20250109	101112	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
97	20250109	091117	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
98	20250108	161100	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
99	20250108	151106	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
100	20250108	141109	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
101	20250108	131106	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
102	20250108	121103	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
103	20250108	111105	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
104	20250108	101106	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
105	20250108	091106	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.35	N	355390	1000	44 억	76964	N	N	N	N
106	20250107	161054	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.30	N	355390	1000	44 억	76964	N	N	N	N
107	20250107	151058	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.30	N	355390	1000	44 억	76964	N	N	N	N
108	20250107	141056	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.30	N	355390	1000	44 억	76964	N	N	N	N
109	20250107	131056	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.30	N	355390	1000	44 억	76964	N	N	N	N
110	20250107	121057	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.30	N	355390	1000	44 억	76964	N	N	N	N
111	20250107	111051	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.30	N	355390	1000	44 억	76964	N	N	N	N
112	20250107	101058	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.30	N	355390	1000	44 억	76964	N	N	N	N
113	20250107	091100	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	15130	15130	15130	15130	15130	15130	15130	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.30	N	355390	1000	44 억	76964	N	N	N	N
114	20250106	161043	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	16130	15630	15100	14600	14070	15880	14850	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.29	N	355390	1000	44 억	76964	N	N	N	N
115	20250106	151043	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	16130	15630	15100	14600	14070	15880	14850	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.29	N	355390	1000	44 억	76964	N	N	N	N
116	20250106	141044	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	16130	15630	15100	14600	14070	15880	14850	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.29	N	355390	1000	44 억	76964	N	N	N	N
117	20250106	131033	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	16130	15630	15100	14600	14070	15880	14850	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.29	N	355390	1000	44 억	76964	N	N	N	N
118	20250106	121041	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	16130	15630	15100	14600	14070	15880	14850	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.29	N	355390	1000	44 억	76964	N	N	N	N
119	20250106	111038	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	16130	15630	15100	14600	14070	15880	14850	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.29	N	355390	1000	44 억	76964	N	N	N	N
120	20250106	101034	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	16130	15630	15100	14600	14070	15880	14850	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.29	N	355390	1000	44 억	76964	N	N	N	N
121	20250106	091034	58	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	0	3	0.00	0	0	0.00	0	0	0	19660	10600	15130	0.00	1.72	0	0	16130	15630	15100	14600	14070	15880	14850	45	4530	1000	0	10	1	4468968	676	-6.33	4.24	12	0.00	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.29	N	355390	1000	44 억	76964	N	N	N	N
122	20250103	161030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15130	130	2	0.87	1913909440	128094	178.04	14800	15600	14570	19500	10500	15000	14939.22	1.52	0	8889	15960	15480	14870	14390	13780	15175	14085	45	4500	1000	9300	10	1	4468968	676	-6.33	4.24	12	2.87	-2390.00	3569.00	52800	20240122	-71.34	9530	20241115	58.76	15600	-3.01	20250103	14260	6.10	20250102	52800	-71.34	20240122	9530	58.76	20241115	2.28	N	355390	1000	44 억	68072	N	N	N	N
123	20250103	151033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15060	60	2	0.40	1791698220	119986	166.77	14800	15600	14570	19500	10500	15000	14932.56	1.52	0	6926	15960	15480	14870	14390	13780	15175	14085	45	4500	1000	9300	10	1	4468968	673	-6.30	4.22	12	2.68	-2390.00	3569.00	52800	20240122	-71.48	9530	20241115	58.03	15600	-3.46	20250103	14260	5.61	20250102	52800	-71.48	20240122	9530	58.03	20241115	2.28	N	355390	1000	44 억	68072	N	N	N	N
124	20250103	141033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14600	-400	5	-2.67	1525154250	102048	141.84	14800	15600	14570	19500	10500	15000	14945.46	1.52	0	-4158	15960	15480	14870	14390	13780	15175	14085	45	4500	1000	9300	10	1	4468968	652	-6.11	4.09	12	2.28	-2390.00	3569.00	52800	20240122	-72.35	9530	20241115	53.20	15600	-6.41	20250103	14260	2.38	20250102	52800	-72.35	20240122	9530	53.20	20241115	2.28	N	355390	1000	44 억	68072	N	N	N	N
125	20250103	131033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14790	-210	5	-1.40	1223615990	81465	113.23	14800	15600	14700	19500	10500	15000	15020.14	1.52	0	-5208	15960	15480	14870	14390	13780	15175	14085	45	4500	1000	9300	10	1	4468968	661	-6.19	4.14	12	1.82	-2390.00	3569.00	52800	20240122	-71.99	9530	20241115	55.19	15600	-5.19	20250103	14260	3.72	20250102	52800	-71.99	20240122	9530	55.19	20241115	2.28	N	355390	1000	44 억	68072	N	N	N	N
126	20250103	121032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14720	-280	5	-1.87	1102202340	73220	101.77	14800	15600	14700	19500	10500	15000	15053.30	1.52	0	-7587	15960	15480	14870	14390	13780	15175	14085	45	4500	1000	9300	10	1	4468968	658	-6.16	4.12	12	1.64	-2390.00	3569.00	52800	20240122	-72.12	9530	20241115	54.46	15600	-5.64	20250103	14260	3.23	20250102	52800	-72.12	20240122	9530	54.46	20241115	2.28	N	355390	1000	44 억	68072	N	N	N	N
127	20250103	111033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14830	-170	5	-1.13	896875100	59281	82.40	14800	15600	14710	19500	10500	15000	15129.22	1.52	0	-6465	15960	15480	14870	14390	13780	15175	14085	45	4500	1000	9300	10	1	4468968	663	-6.21	4.16	12	1.33	-2390.00	3569.00	52800	20240122	-71.91	9530	20241115	55.61	15600	-4.94	20250103	14260	4.00	20250102	52800	-71.91	20240122	9530	55.61	20241115	2.28	N	355390	1000	44 억	68072	N	N	N	N
128	20250103	101030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15160	160	2	1.07	548886970	36072	50.14	14800	15600	14800	19500	10500	15000	15216.43	1.52	0	457	15960	15480	14870	14390	13780	15175	14085	45	4500	1000	9300	10	1	4468968	677	-6.34	4.25	12	0.81	-2390.00	3569.00	52800	20240122	-71.29	9530	20241115	59.08	15600	-2.82	20250103	14260	6.31	20250102	52800	-71.29	20240122	9530	59.08	20241115	2.28	N	355390	1000	44 억	68072	N	N	N	N
129	20250103	091033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15330	330	2	2.20	71197520	4757	6.61	14800	15360	14800	19500	10500	15000	14966.90	1.52	0	-229	15960	15480	14870	14390	13780	15175	14085	45	4500	1000	9300	10	1	4468968	685	-6.41	4.30	12	0.11	-2390.00	3569.00	52800	20240122	-70.97	9530	20241115	60.86	15360	-0.20	20250103	14260	7.50	20250102	52800	-70.97	20240122	9530	60.86	20241115	2.28	N	355390	1000	44 억	68072	N	N	N	N
130	20250102	161020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15000	-160	5	-1.06	1064935000	71884	229.95	15100	15350	14260	19700	10620	15160	14814.12	1.40	0	5617	15773	15466	14883	14576	13993	15620	14730	45	4540	1000	9390	10	1	4468968	670	-6.28	4.20	12	1.61	-2390.00	3569.00	52800	20240122	-71.59	9530	20241115	57.40	15350	-2.28	20250102	14260	5.19	20250102	52800	-71.59	20240122	9530	57.40	20241115	2.29	N	355390	1000	44 억	62407	N	N	N	N
131	20250102	151022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14750	-410	5	-2.70	1008700950	68120	217.91	15100	15350	14260	19700	10620	15160	14807.50	1.40	0	6221	15773	15466	14883	14576	13993	15620	14730	45	4540	1000	9390	10	1	4468968	659	-6.17	4.13	12	1.52	-2390.00	3569.00	52800	20240122	-72.06	9530	20241115	54.77	15350	-3.91	20250102	14260	3.44	20250102	52800	-72.06	20240122	9530	54.77	20241115	2.29	N	355390	1000	44 억	62407	N	N	N	N
132	20250102	141019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15190	30	2	0.20	695829390	47147	150.82	15100	15190	14260	19700	10620	15160	14758.39	1.40	0	4115	15773	15466	14883	14576	13993	15620	14730	45	4540	1000	9390	10	1	4468968	679	-6.36	4.26	12	1.05	-2390.00	3569.00	52800	20240122	-71.23	9530	20241115	59.39	15190	0.00	20250102	14260	6.52	20250102	52800	-71.23	20240122	9530	59.39	20241115	2.29	N	355390	1000	44 억	62407	N	N	N	N
133	20250102	131024	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14990	-170	5	-1.12	641611580	43553	139.32	15100	15190	14260	19700	10620	15160	14731.36	1.40	0	3108	15773	15466	14883	14576	13993	15620	14730	45	4540	1000	9390	10	1	4468968	670	-6.27	4.20	12	0.97	-2390.00	3569.00	52800	20240122	-71.61	9530	20241115	57.29	15190	-1.32	20250102	14260	5.12	20250102	52800	-71.61	20240122	9530	57.29	20241115	2.29	N	355390	1000	44 억	62407	N	N	N	N
134	20250102	121020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14990	-170	5	-1.12	550337530	37501	119.96	15100	15150	14260	19700	10620	15160	14674.77	1.40	0	3197	15773	15466	14883	14576	13993	15620	14730	45	4540	1000	9390	10	1	4468968	670	-6.27	4.20	12	0.84	-2390.00	3569.00	52800	20240122	-71.61	9530	20241115	57.29	15150	-1.06	20250102	14260	5.12	20250102	52800	-71.61	20240122	9530	57.29	20241115	2.29	N	355390	1000	44 억	62407	N	N	N	N
135	20250102	111011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14650	-510	5	-3.36	406394360	27810	88.96	15100	15100	14260	19700	10620	15160	14612.48	1.40	0	1963	15773	15466	14883	14576	13993	15620	14730	45	4540	1000	9390	10	1	4468968	655	-6.13	4.10	12	0.62	-2390.00	3569.00	52800	20240122	-72.25	9530	20241115	53.73	15100	-2.98	20250102	14260	2.73	20250102	52800	-72.25	20240122	9530	53.73	20241115	2.29	N	355390	1000	44 억	62407	N	N	N	N
136	20250102	101018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	14880	-280	5	-1.85	34367690	2324	7.43	15100	15100	14260	19700	10620	15160	14781.82	1.40	0	280	15773	15466	14883	14576	13993	15620	14730	45	4540	1000	9390	10	1	4468968	665	-6.23	4.17	12	0.05	-2390.00	3569.00	52800	20240122	-71.82	9530	20241115	56.14	15100	-1.46	20250102	14260	4.35	20250102	52800	-71.82	20240122	9530	56.14	20241115	2.29	N	355390	1000	44 억	62407	N	N	N	N
137	20250102	091008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	15160	0	3	0.00	0	0	0.00	0	0	0	19700	10620	15160	0.00	1.40	0	0	15773	15466	14883	14576	13993	15620	14730	45	4540	1000	9390	10	1	4468968	677	-6.34	4.25	12	0.00	-2390.00	3569.00	52800	20240122	-71.29	9530	20241115	59.08	0	0.00	0	0	0.00	0	52800	-71.29	20240122	9530	59.08	20241115	2.29	N	355390	1000	44 억	62407	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History