KissMeData/417860/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	161313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8770	-230	5	-2.56	60224600	6780	380.90	8920	9000	8750	11700	6300	9000	8882.68	0.20	-20	9453	9226	9053	8826	8653	9340	8940	22	2700	500	5580	10	1	4430614	389	-6.23	4.17	12	0.15	-1407.00	2101.00	26800	20240119	-67.28	7610	20241209	15.24	9460	-7.29	20250107	8090	8.41	20250102	25000	-64.92	20240126	7610	15.24	20241209	0.37	N	417860	500	22 억	8801	N	N	N	N
3	20250124	151312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8790	-210	5	-2.33	56978170	6410	360.11	8920	9000	8750	11700	6300	9000	8888.95	0.20	322	9453	9226	9053	8826	8653	9340	8940	22	2700	500	5580	10	1	4430614	389	-6.25	4.18	12	0.14	-1407.00	2101.00	26800	20240119	-67.20	7610	20241209	15.51	9460	-7.08	20250107	8090	8.65	20250102	25000	-64.84	20240126	7610	15.51	20241209	0.37	N	417860	500	22 억	8801	N	N	N	N
4	20250124	141311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	-80	5	-0.89	37227350	4176	234.61	8920	9000	8870	11700	6300	9000	8914.60	0.20	17	9453	9226	9053	8826	8653	9340	8940	22	2700	500	5580	10	1	4430614	395	-6.34	4.25	12	0.09	-1407.00	2101.00	26800	20240119	-66.72	7610	20241209	17.21	9460	-5.71	20250107	8090	10.26	20250102	25000	-64.32	20240126	7610	17.21	20241209	0.37	N	417860	500	22 억	8801	N	N	N	N
5	20250124	131314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	-120	5	-1.33	35942600	4032	226.52	8920	9000	8870	11700	6300	9000	8914.34	0.20	-18	9453	9226	9053	8826	8653	9340	8940	22	2700	500	5580	10	1	4430614	393	-6.31	4.23	12	0.09	-1407.00	2101.00	26800	20240119	-66.87	7610	20241209	16.69	9460	-6.13	20250107	8090	9.77	20250102	25000	-64.48	20240126	7610	16.69	20241209	0.37	N	417860	500	22 억	8801	N	N	N	N
6	20250124	121309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	0	3	0.00	31103260	3487	195.90	8920	9000	8880	11700	6300	9000	8919.78	0.20	-118	9453	9226	9053	8826	8653	9340	8940	22	2700	500	5580	10	1	4430614	399	-6.40	4.28	12	0.08	-1407.00	2101.00	26800	20240119	-66.42	7610	20241209	18.27	9460	-4.86	20250107	8090	11.25	20250102	25000	-64.00	20240126	7610	18.27	20241209	0.37	N	417860	500	22 억	8801	N	N	N	N
7	20250124	111311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	-80	5	-0.89	3295920	369	20.73	8920	9000	8890	11700	6300	9000	8932.03	0.20	-41	9453	9226	9053	8826	8653	9340	8940	22	2700	500	5580	10	1	4430614	395	-6.34	4.25	12	0.01	-1407.00	2101.00	26800	20240119	-66.72	7610	20241209	17.21	9460	-5.71	20250107	8090	10.26	20250102	25000	-64.32	20240126	7610	17.21	20241209	0.37	N	417860	500	22 억	8801	N	N	N	N
8	20250124	101307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	-50	5	-0.56	2159360	242	13.60	8920	9000	8890	11700	6300	9000	8922.98	0.20	-12	9453	9226	9053	8826	8653	9340	8940	22	2700	500	5580	10	1	4430614	397	-6.36	4.26	12	0.01	-1407.00	2101.00	26800	20240119	-66.60	7610	20241209	17.61	9460	-5.39	20250107	8090	10.63	20250102	25000	-64.20	20240126	7610	17.61	20241209	0.37	N	417860	500	22 억	8801	N	N	N	N
9	20250124	091316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	0	3	0.00	53840	6	0.34	8920	9000	8920	11700	6300	9000	8973.33	0.20	-1	9453	9226	9053	8826	8653	9340	8940	22	2700	500	5580	10	1	4430614	399	-6.40	4.28	12	0.00	-1407.00	2101.00	26800	20240119	-66.42	7610	20241209	18.27	9460	-4.86	20250107	8090	11.25	20250102	25000	-64.00	20240126	7610	18.27	20241209	0.37	N	417860	500	22 억	8801	N	N	N	N
10	20250123	161306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	10	2	0.11	15527730	1731	56.07	8980	9280	8880	11680	6300	8990	8970.38	0.21	-355	9090	9040	8960	8910	8830	9065	8935	22	2690	500	5570	10	1	4430614	399	-6.40	4.28	12	0.04	-1407.00	2101.00	26800	20240119	-66.42	7610	20241209	18.27	9460	-4.86	20250107	8090	11.25	20250102	26350	-65.84	20240123	7610	18.27	20241209	0.37	N	417860	500	22 억	9156	N	N	N	N
11	20250123	151304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	-70	5	-0.78	15303020	1706	55.26	8980	9280	8880	11680	6300	8990	8970.12	0.21	-346	9090	9040	8960	8910	8830	9065	8935	22	2690	500	5570	10	1	4430614	395	-6.34	4.25	12	0.04	-1407.00	2101.00	26800	20240119	-66.72	7610	20241209	17.21	9460	-5.71	20250107	8090	10.26	20250102	26350	-66.15	20240123	7610	17.21	20241209	0.37	N	417860	500	22 억	9156	N	N	N	N
12	20250123	141259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8940	-50	5	-0.56	13694990	1526	49.43	8980	9280	8880	11680	6300	8990	8974.44	0.21	-259	9090	9040	8960	8910	8830	9065	8935	22	2690	500	5570	10	1	4430614	396	-6.35	4.26	12	0.03	-1407.00	2101.00	26800	20240119	-66.64	7610	20241209	17.48	9460	-5.50	20250107	8090	10.51	20250102	26350	-66.07	20240123	7610	17.48	20241209	0.37	N	417860	500	22 억	9156	N	N	N	N
13	20250123	131303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	-40	5	-0.44	13489270	1503	48.69	8980	9280	8880	11680	6300	8990	8974.90	0.21	-254	9090	9040	8960	8910	8830	9065	8935	22	2690	500	5570	10	1	4430614	397	-6.36	4.26	12	0.03	-1407.00	2101.00	26800	20240119	-66.60	7610	20241209	17.61	9460	-5.39	20250107	8090	10.63	20250102	26350	-66.03	20240123	7610	17.61	20241209	0.37	N	417860	500	22 억	9156	N	N	N	N
14	20250123	121305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	10	2	0.11	8916690	993	32.17	8980	9280	8880	11680	6300	8990	8979.55	0.21	-254	9090	9040	8960	8910	8830	9065	8935	22	2690	500	5570	10	1	4430614	399	-6.40	4.28	12	0.02	-1407.00	2101.00	26800	20240119	-66.42	7610	20241209	18.27	9460	-4.86	20250107	8090	11.25	20250102	26350	-65.84	20240123	7610	18.27	20241209	0.37	N	417860	500	22 억	9156	N	N	N	N
15	20250123	111254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	0	3	0.00	7100360	791	25.62	8980	9280	8880	11680	6300	8990	8976.43	0.21	-227	9090	9040	8960	8910	8830	9065	8935	22	2690	500	5570	10	1	4430614	398	-6.39	4.28	12	0.02	-1407.00	2101.00	26800	20240119	-66.46	7610	20241209	18.13	9460	-4.97	20250107	8090	11.12	20250102	26350	-65.88	20240123	7610	18.13	20241209	0.37	N	417860	500	22 억	9156	N	N	N	N
16	20250123	101302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	-70	5	-0.78	4673340	521	16.88	8980	9280	8880	11680	6300	8990	8969.94	0.21	-203	9090	9040	8960	8910	8830	9065	8935	22	2690	500	5570	10	1	4430614	395	-6.34	4.25	12	0.01	-1407.00	2101.00	26800	20240119	-66.72	7610	20241209	17.21	9460	-5.71	20250107	8090	10.26	20250102	26350	-66.15	20240123	7610	17.21	20241209	0.37	N	417860	500	22 억	9156	N	N	N	N
17	20250123	091305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	80	2	0.89	1890450	210	6.80	8980	9280	8880	11680	6300	8990	9002.14	0.21	-145	9090	9040	8960	8910	8830	9065	8935	22	2690	500	5570	10	1	4430614	402	-6.45	4.32	12	0.00	-1407.00	2101.00	26800	20240119	-66.16	7610	20241209	19.19	9460	-4.12	20250107	8090	12.11	20250102	26350	-65.58	20240123	7610	19.19	20241209	0.37	N	417860	500	22 억	9156	N	N	N	N
18	20250122	161254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	90	2	1.01	27568990	3087	102.42	8900	9010	8880	11570	6230	8900	8930.67	0.21	-207	9086	8992	8946	8852	8806	8970	8830	22	2670	500	5510	10	1	4430614	398	-6.39	4.28	12	0.07	-1407.00	2101.00	27000	20240115	-66.70	7610	20241209	18.13	9460	-4.97	20250107	8090	11.12	20250102	26350	-65.88	20240123	7610	18.13	20241209	0.37	N	417860	500	22 억	9363	N	N	N	N
19	20250122	151256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	10	2	0.11	21568370	2416	80.16	8900	9010	8880	11570	6230	8900	8927.31	0.21	-121	9086	8992	8946	8852	8806	8970	8830	22	2670	500	5510	10	1	4430614	395	-6.33	4.24	12	0.05	-1407.00	2101.00	27000	20240115	-67.00	7610	20241209	17.08	9460	-5.81	20250107	8090	10.14	20250102	26350	-66.19	20240123	7610	17.08	20241209	0.37	N	417860	500	22 억	9363	N	N	N	N
20	20250122	141253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	0	3	0.00	20213610	2264	75.12	8900	9010	8880	11570	6230	8900	8928.27	0.21	-98	9086	8992	8946	8852	8806	8970	8830	22	2670	500	5510	10	1	4430614	394	-6.33	4.24	12	0.05	-1407.00	2101.00	27000	20240115	-67.04	7610	20241209	16.95	9460	-5.92	20250107	8090	10.01	20250102	26350	-66.22	20240123	7610	16.95	20241209	0.37	N	417860	500	22 억	9363	N	N	N	N
21	20250122	131256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	0	3	0.00	19626200	2198	72.93	8900	9010	8880	11570	6230	8900	8929.12	0.21	-98	9086	8992	8946	8852	8806	8970	8830	22	2670	500	5510	10	1	4430614	394	-6.33	4.24	12	0.05	-1407.00	2101.00	27000	20240115	-67.04	7610	20241209	16.95	9460	-5.92	20250107	8090	10.01	20250102	26350	-66.22	20240123	7610	16.95	20241209	0.37	N	417860	500	22 억	9363	N	N	N	N
22	20250122	121254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8940	40	2	0.45	15600090	1747	57.96	8900	9010	8880	11570	6230	8900	8929.65	0.21	-82	9086	8992	8946	8852	8806	8970	8830	22	2670	500	5510	10	1	4430614	396	-6.35	4.26	12	0.04	-1407.00	2101.00	27000	20240115	-66.89	7610	20241209	17.48	9460	-5.50	20250107	8090	10.51	20250102	26350	-66.07	20240123	7610	17.48	20241209	0.37	N	417860	500	22 억	9363	N	N	N	N
23	20250122	111256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	30	2	0.34	15484020	1734	57.53	8900	9010	8880	11570	6230	8900	8929.65	0.21	-69	9086	8992	8946	8852	8806	8970	8830	22	2670	500	5510	10	1	4430614	396	-6.35	4.25	12	0.04	-1407.00	2101.00	27000	20240115	-66.93	7610	20241209	17.35	9460	-5.60	20250107	8090	10.38	20250102	26350	-66.11	20240123	7610	17.35	20241209	0.37	N	417860	500	22 억	9363	N	N	N	N
24	20250122	101253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	50	2	0.56	12363970	1383	45.89	8900	9010	8880	11570	6230	8900	8939.96	0.21	-16	9086	8992	8946	8852	8806	8970	8830	22	2670	500	5510	10	1	4430614	397	-6.36	4.26	12	0.03	-1407.00	2101.00	27000	20240115	-66.85	7610	20241209	17.61	9460	-5.39	20250107	8090	10.63	20250102	26350	-66.03	20240123	7610	17.61	20241209	0.37	N	417860	500	22 억	9363	N	N	N	N
25	20250122	091257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	0	3	0.00	2002490	225	7.47	8900	8900	8890	11570	6230	8900	8899.96	0.21	47	9086	8992	8946	8852	8806	8970	8830	22	2670	500	5510	10	1	4430614	394	-6.33	4.24	12	0.01	-1407.00	2101.00	27000	20240115	-67.04	7610	20241209	16.95	9460	-5.92	20250107	8090	10.01	20250102	26350	-66.22	20240123	7610	16.95	20241209	0.37	N	417860	500	22 억	9363	N	N	N	N
26	20250121	161245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	-190	5	-2.09	26816030	3004	72.56	8970	9040	8900	11810	6370	9090	8926.78	0.21	-114	9723	9406	9093	8776	8463	9565	8935	22	2720	500	5630	10	1	4430614	394	-6.33	4.24	12	0.07	-1407.00	2101.00	27000	20240115	-67.04	7610	20241209	16.95	9460	-5.92	20250107	8090	10.01	20250102	26350	-66.22	20240123	7610	16.95	20241209	0.37	N	417860	500	22 억	9471	N	N	N	N
27	20250121	151249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	-180	5	-1.98	24795510	2777	67.08	8970	9040	8900	11810	6370	9090	8928.88	0.21	-23	9723	9406	9093	8776	8463	9565	8935	22	2720	500	5630	10	1	4430614	395	-6.33	4.24	12	0.06	-1407.00	2101.00	27000	20240115	-67.00	7610	20241209	17.08	9460	-5.81	20250107	8090	10.14	20250102	26350	-66.19	20240123	7610	17.08	20241209	0.37	N	417860	500	22 억	9471	N	N	N	N
28	20250121	141249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8940	-150	5	-1.65	23753950	2660	64.25	8970	9040	8900	11810	6370	9090	8930.06	0.21	-16	9723	9406	9093	8776	8463	9565	8935	22	2720	500	5630	10	1	4430614	396	-6.35	4.26	12	0.06	-1407.00	2101.00	27000	20240115	-66.89	7610	20241209	17.48	9460	-5.50	20250107	8090	10.51	20250102	26350	-66.07	20240123	7610	17.48	20241209	0.37	N	417860	500	22 억	9471	N	N	N	N
29	20250121	131248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	-130	5	-1.43	11294420	1262	30.48	8970	9040	8900	11810	6370	9090	8949.62	0.21	-76	9723	9406	9093	8776	8463	9565	8935	22	2720	500	5630	10	1	4430614	397	-6.37	4.26	12	0.03	-1407.00	2101.00	27000	20240115	-66.81	7610	20241209	17.74	9460	-5.29	20250107	8090	10.75	20250102	26350	-66.00	20240123	7610	17.74	20241209	0.37	N	417860	500	22 억	9471	N	N	N	N
30	20250121	121230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	-130	5	-1.43	11034580	1233	29.78	8970	9040	8900	11810	6370	9090	8949.38	0.21	-47	9723	9406	9093	8776	8463	9565	8935	22	2720	500	5630	10	1	4430614	397	-6.37	4.26	12	0.03	-1407.00	2101.00	27000	20240115	-66.81	7610	20241209	17.74	9460	-5.29	20250107	8090	10.75	20250102	26350	-66.00	20240123	7610	17.74	20241209	0.37	N	417860	500	22 억	9471	N	N	N	N
31	20250121	111143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	-120	5	-1.32	5313160	591	14.28	8970	9040	8970	11810	6370	9090	8990.12	0.21	-99	9723	9406	9093	8776	8463	9565	8935	22	2720	500	5630	10	1	4430614	397	-6.38	4.27	12	0.01	-1407.00	2101.00	27000	20240115	-66.78	7610	20241209	17.87	9460	-5.18	20250107	8090	10.88	20250102	26350	-65.96	20240123	7610	17.87	20241209	0.37	N	417860	500	22 억	9471	N	N	N	N
32	20250121	101134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-90	5	-0.99	2508700	279	6.74	8970	9040	8970	11810	6370	9090	8991.76	0.21	-84	9723	9406	9093	8776	8463	9565	8935	22	2720	500	5630	10	1	4430614	399	-6.40	4.28	12	0.01	-1407.00	2101.00	27000	20240115	-66.67	7610	20241209	18.27	9460	-4.86	20250107	8090	11.25	20250102	26350	-65.84	20240123	7610	18.27	20241209	0.37	N	417860	500	22 억	9471	N	N	N	N
33	20250121	091248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	-120	5	-1.32	8970	1	0.02	8970	8970	8970	11810	6370	9090	8970.00	0.21	0	9723	9406	9093	8776	8463	9565	8935	22	2720	500	5630	10	1	4430614	397	-6.38	4.27	12	0.00	-1407.00	2101.00	27000	20240115	-66.78	7610	20241209	17.87	9460	-5.18	20250107	8090	10.88	20250102	26350	-65.96	20240123	7610	17.87	20241209	0.37	N	417860	500	22 억	9471	N	N	N	N
34	20250120	161235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	80	2	0.89	35165750	3929	239.28	8920	9410	8780	11710	6310	9010	8949.37	0.21	23	9243	9126	9053	8936	8863	9090	8900	22	2700	500	5580	10	1	4430614	403	-6.46	4.33	12	0.09	-1407.00	2101.00	27200	20240111	-66.58	7610	20241209	19.45	9460	-3.91	20250107	8090	12.36	20250102	26350	-65.50	20240123	7610	19.45	20241209	0.37	N	417860	500	22 억	9448	N	N	N	N
35	20250120	151248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	190	2	2.11	31834750	3561	216.87	8920	9410	8780	11710	6310	9010	8939.83	0.21	-45	9243	9126	9053	8936	8863	9090	8900	22	2700	500	5580	10	1	4430614	408	-6.54	4.38	12	0.08	-1407.00	2101.00	27200	20240111	-66.18	7610	20241209	20.89	9460	-2.75	20250107	8090	13.72	20250102	26350	-65.09	20240123	7610	20.89	20241209	0.37	N	417860	500	22 억	9448	N	N	N	N
36	20250120	141246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	-50	5	-0.55	25074720	2817	171.56	8920	9010	8780	11710	6310	9010	8901.21	0.21	139	9243	9126	9053	8936	8863	9090	8900	22	2700	500	5580	10	1	4430614	397	-6.37	4.26	12	0.06	-1407.00	2101.00	27200	20240111	-67.06	7610	20241209	17.74	9460	-5.29	20250107	8090	10.75	20250102	26350	-66.00	20240123	7610	17.74	20241209	0.37	N	417860	500	22 억	9448	N	N	N	N
37	20250120	131245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	-50	5	-0.55	14254310	1600	97.44	8920	9010	8780	11710	6310	9010	8908.94	0.21	20	9243	9126	9053	8936	8863	9090	8900	22	2700	500	5580	10	1	4430614	397	-6.37	4.26	12	0.04	-1407.00	2101.00	27200	20240111	-67.06	7610	20241209	17.74	9460	-5.29	20250107	8090	10.75	20250102	26350	-66.00	20240123	7610	17.74	20241209	0.37	N	417860	500	22 억	9448	N	N	N	N
38	20250120	121249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	-50	5	-0.55	13324330	1496	91.11	8920	9010	8780	11710	6310	9010	8906.64	0.21	31	9243	9126	9053	8936	8863	9090	8900	22	2700	500	5580	10	1	4430614	397	-6.37	4.26	12	0.03	-1407.00	2101.00	27200	20240111	-67.06	7610	20241209	17.74	9460	-5.29	20250107	8090	10.75	20250102	26350	-66.00	20240123	7610	17.74	20241209	0.37	N	417860	500	22 억	9448	N	N	N	N
39	20250120	111248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	-50	5	-0.55	11397500	1280	77.95	8920	9010	8780	11710	6310	9010	8904.30	0.21	-6	9243	9126	9053	8936	8863	9090	8900	22	2700	500	5580	10	1	4430614	397	-6.37	4.26	12	0.03	-1407.00	2101.00	27200	20240111	-67.06	7610	20241209	17.74	9460	-5.29	20250107	8090	10.75	20250102	26350	-66.00	20240123	7610	17.74	20241209	0.37	N	417860	500	22 억	9448	N	N	N	N
40	20250120	101247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	-40	5	-0.44	8010550	901	54.87	8920	9010	8780	11710	6310	9010	8890.73	0.21	1	9243	9126	9053	8936	8863	9090	8900	22	2700	500	5580	10	1	4430614	397	-6.38	4.27	12	0.02	-1407.00	2101.00	27200	20240111	-67.02	7610	20241209	17.87	9460	-5.18	20250107	8090	10.88	20250102	26350	-65.96	20240123	7610	17.87	20241209	0.37	N	417860	500	22 억	9448	N	N	N	N
41	20250120	091248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	-210	5	-2.33	5021360	565	34.41	8920	8930	8800	11710	6310	9010	8887.36	0.21	44	9243	9126	9053	8936	8863	9090	8900	22	2700	500	5580	10	1	4430614	390	-6.25	4.19	12	0.01	-1407.00	2101.00	27200	20240111	-67.65	7610	20241209	15.64	9460	-6.98	20250107	8090	8.78	20250102	26350	-66.60	20240123	7610	15.64	20241209	0.37	N	417860	500	22 억	9448	N	N	N	N
42	20250117	161241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	20	2	0.22	14775890	1637	21.75	9170	9170	8980	11680	6300	8990	9026.20	0.22	-253	9296	9142	9066	8912	8836	9105	8875	22	2690	500	5570	10	1	4430614	399	-6.40	4.29	12	0.04	-1407.00	2101.00	28150	20240110	-67.99	7610	20241209	18.40	9460	-4.76	20250107	8090	11.37	20250102	26800	-66.38	20240119	7610	18.40	20241209	0.37	N	417860	500	22 억	9701	N	N	N	N
43	20250117	151238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	60	2	0.67	13027660	1443	19.17	9170	9170	8980	11680	6300	8990	9028.18	0.22	-256	9296	9142	9066	8912	8836	9105	8875	22	2690	500	5570	10	1	4430614	401	-6.43	4.31	12	0.03	-1407.00	2101.00	28150	20240110	-67.85	7610	20241209	18.92	9460	-4.33	20250107	8090	11.87	20250102	26800	-66.23	20240119	7610	18.92	20241209	0.37	N	417860	500	22 억	9701	N	N	N	N
44	20250117	141245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	70	2	0.78	8751550	971	12.90	9170	9170	8980	11680	6300	8990	9012.92	0.22	-255	9296	9142	9066	8912	8836	9105	8875	22	2690	500	5570	10	1	4430614	401	-6.44	4.31	12	0.02	-1407.00	2101.00	28150	20240110	-67.82	7610	20241209	19.05	9460	-4.23	20250107	8090	11.99	20250102	26800	-66.19	20240119	7610	19.05	20241209	0.37	N	417860	500	22 억	9701	N	N	N	N
45	20250117	131245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	60	2	0.67	7285080	809	10.75	9170	9170	8980	11680	6300	8990	9005.04	0.22	-255	9296	9142	9066	8912	8836	9105	8875	22	2690	500	5570	10	1	4430614	401	-6.43	4.31	12	0.02	-1407.00	2101.00	28150	20240110	-67.85	7610	20241209	18.92	9460	-4.33	20250107	8090	11.87	20250102	26800	-66.23	20240119	7610	18.92	20241209	0.37	N	417860	500	22 억	9701	N	N	N	N
46	20250117	121246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	0	3	0.00	5351540	595	7.90	9170	9170	8980	11680	6300	8990	8994.18	0.22	-158	9296	9142	9066	8912	8836	9105	8875	22	2690	500	5570	10	1	4430614	398	-6.39	4.28	12	0.01	-1407.00	2101.00	28150	20240110	-68.06	7610	20241209	18.13	9460	-4.97	20250107	8090	11.12	20250102	26800	-66.46	20240119	7610	18.13	20241209	0.37	N	417860	500	22 억	9701	N	N	N	N
47	20250117	111247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	10	2	0.11	2341640	260	3.45	9170	9170	8990	11680	6300	8990	9006.31	0.22	-88	9296	9142	9066	8912	8836	9105	8875	22	2690	500	5570	10	1	4430614	399	-6.40	4.28	12	0.01	-1407.00	2101.00	28150	20240110	-68.03	7610	20241209	18.27	9460	-4.86	20250107	8090	11.25	20250102	26800	-66.42	20240119	7610	18.27	20241209	0.37	N	417860	500	22 억	9701	N	N	N	N
48	20250117	101246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	0	3	0.00	1981490	220	2.92	9170	9170	8990	11680	6300	8990	9006.77	0.22	-48	9296	9142	9066	8912	8836	9105	8875	22	2690	500	5570	10	1	4430614	398	-6.39	4.28	12	0.00	-1407.00	2101.00	28150	20240110	-68.06	7610	20241209	18.13	9460	-4.97	20250107	8090	11.12	20250102	26800	-66.46	20240119	7610	18.13	20241209	0.37	N	417860	500	22 억	9701	N	N	N	N
49	20250117	091246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	20	2	0.22	802750	89	1.18	9170	9170	8990	11680	6300	8990	9019.66	0.22	-44	9296	9142	9066	8912	8836	9105	8875	22	2690	500	5570	10	1	4430614	399	-6.40	4.29	12	0.00	-1407.00	2101.00	28150	20240110	-67.99	7610	20241209	18.40	9460	-4.76	20250107	8090	11.37	20250102	26800	-66.38	20240119	7610	18.40	20241209	0.37	N	417860	500	22 억	9701	N	N	N	N
50	20250116	161237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	-210	5	-2.28	68082850	7528	266.10	9120	9220	8990	11960	6440	9200	9043.96	0.22	-8	9300	9250	9150	9100	9000	9275	9125	22	2760	500	5700	10	1	4430614	398	-6.39	4.28	12	0.17	-1407.00	2101.00	30150	20240109	-70.18	7610	20241209	18.13	9460	-4.97	20250107	8090	11.12	20250102	26800	-66.46	20240119	7610	18.13	20241209	0.37	N	417860	500	22 억	9709	N	N	N	N
51	20250116	151135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	-210	5	-2.28	65942980	7290	257.69	9120	9220	8990	11960	6440	9200	9045.68	0.22	121	9300	9250	9150	9100	9000	9275	9125	22	2760	500	5700	10	1	4430614	398	-6.39	4.28	12	0.16	-1407.00	2101.00	30150	20240109	-70.18	7610	20241209	18.13	9460	-4.97	20250107	8090	11.12	20250102	26800	-66.46	20240119	7610	18.13	20241209	0.37	N	417860	500	22 억	9709	N	N	N	N
52	20250116	141242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	-210	5	-2.28	61830090	6833	241.53	9120	9220	8990	11960	6440	9200	9048.75	0.22	433	9300	9250	9150	9100	9000	9275	9125	22	2760	500	5700	10	1	4430614	398	-6.39	4.28	12	0.15	-1407.00	2101.00	30150	20240109	-70.18	7610	20241209	18.13	9460	-4.97	20250107	8090	11.12	20250102	26800	-66.46	20240119	7610	18.13	20241209	0.37	N	417860	500	22 억	9709	N	N	N	N
53	20250116	131242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-200	5	-2.17	56386130	6228	220.15	9120	9220	9000	11960	6440	9200	9053.65	0.22	525	9300	9250	9150	9100	9000	9275	9125	22	2760	500	5700	10	1	4430614	399	-6.40	4.28	12	0.14	-1407.00	2101.00	30150	20240109	-70.15	7610	20241209	18.27	9460	-4.86	20250107	8090	11.25	20250102	26800	-66.42	20240119	7610	18.27	20241209	0.37	N	417860	500	22 억	9709	N	N	N	N
54	20250116	121242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-200	5	-2.17	51589130	5695	201.31	9120	9220	9000	11960	6440	9200	9058.67	0.22	525	9300	9250	9150	9100	9000	9275	9125	22	2760	500	5700	10	1	4430614	399	-6.40	4.28	12	0.13	-1407.00	2101.00	30150	20240109	-70.15	7610	20241209	18.27	9460	-4.86	20250107	8090	11.25	20250102	26800	-66.42	20240119	7610	18.27	20241209	0.37	N	417860	500	22 억	9709	N	N	N	N
55	20250116	111243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-200	5	-2.17	42417840	4676	165.29	9120	9220	9000	11960	6440	9200	9071.39	0.22	522	9300	9250	9150	9100	9000	9275	9125	22	2760	500	5700	10	1	4430614	399	-6.40	4.28	12	0.11	-1407.00	2101.00	30150	20240109	-70.15	7610	20241209	18.27	9460	-4.86	20250107	8090	11.25	20250102	26800	-66.42	20240119	7610	18.27	20241209	0.37	N	417860	500	22 억	9709	N	N	N	N
56	20250116	101244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-130	5	-1.41	27177030	2990	105.69	9120	9220	9050	11960	6440	9200	9089.31	0.22	610	9300	9250	9150	9100	9000	9275	9125	22	2760	500	5700	10	1	4430614	402	-6.45	4.32	12	0.07	-1407.00	2101.00	30150	20240109	-69.92	7610	20241209	19.19	9460	-4.12	20250107	8090	12.11	20250102	26800	-66.16	20240119	7610	19.19	20241209	0.37	N	417860	500	22 억	9709	N	N	N	N
57	20250116	091246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-110	5	-1.20	8818920	972	34.36	9120	9120	9050	11960	6440	9200	9072.96	0.22	179	9300	9250	9150	9100	9000	9275	9125	22	2760	500	5700	10	1	4430614	403	-6.46	4.33	12	0.02	-1407.00	2101.00	30150	20240109	-69.85	7610	20241209	19.45	9460	-3.91	20250107	8090	12.36	20250102	26800	-66.08	20240119	7610	19.45	20241209	0.37	N	417860	500	22 억	9709	N	N	N	N
58	20250115	161238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	30	2	0.33	25761910	2829	176.70	9050	9200	9050	11920	6420	9170	9106.33	0.23	-261	9363	9266	9083	8986	8803	9315	9035	22	2750	500	5680	10	1	4430614	408	-6.54	4.38	12	0.06	-1407.00	2101.00	30150	20240109	-69.49	7610	20241209	20.89	9460	-2.75	20250107	8090	13.72	20250102	27000	-65.93	20240115	7610	20.89	20241209	0.37	N	417860	500	22 억	9970	N	N	N	N
59	20250115	151239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	10	2	0.11	23597130	2593	161.96	9050	9190	9050	11920	6420	9170	9100.32	0.23	-260	9363	9266	9083	8986	8803	9315	9035	22	2750	500	5680	10	1	4430614	407	-6.52	4.37	12	0.06	-1407.00	2101.00	30150	20240109	-69.55	7610	20241209	20.63	9460	-2.96	20250107	8090	13.47	20250102	27000	-66.00	20240115	7610	20.63	20241209	0.37	N	417860	500	22 억	9970	N	N	N	N
60	20250115	141234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	20	2	0.22	18633750	2050	128.04	9050	9190	9050	11920	6420	9170	9089.63	0.23	-228	9363	9266	9083	8986	8803	9315	9035	22	2750	500	5680	10	1	4430614	407	-6.53	4.37	12	0.05	-1407.00	2101.00	30150	20240109	-69.52	7610	20241209	20.76	9460	-2.85	20250107	8090	13.60	20250102	27000	-65.96	20240115	7610	20.76	20241209	0.37	N	417860	500	22 억	9970	N	N	N	N
61	20250115	131242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-120	5	-1.31	14987500	1653	103.25	9050	9150	9050	11920	6420	9170	9066.85	0.23	-144	9363	9266	9083	8986	8803	9315	9035	22	2750	500	5680	10	1	4430614	401	-6.43	4.31	12	0.04	-1407.00	2101.00	30150	20240109	-69.98	7610	20241209	18.92	9460	-4.33	20250107	8090	11.87	20250102	27000	-66.48	20240115	7610	18.92	20241209	0.37	N	417860	500	22 억	9970	N	N	N	N
62	20250115	121226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-100	5	-1.09	9044850	997	62.27	9050	9150	9050	11920	6420	9170	9072.07	0.23	-160	9363	9266	9083	8986	8803	9315	9035	22	2750	500	5680	10	1	4430614	402	-6.45	4.32	12	0.02	-1407.00	2101.00	30150	20240109	-69.92	7610	20241209	19.19	9460	-4.12	20250107	8090	12.11	20250102	27000	-66.41	20240115	7610	19.19	20241209	0.37	N	417860	500	22 억	9970	N	N	N	N
63	20250115	111238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-30	5	-0.33	7883200	869	54.28	9050	9150	9050	11920	6420	9170	9071.58	0.23	-135	9363	9266	9083	8986	8803	9315	9035	22	2750	500	5680	10	1	4430614	405	-6.50	4.35	12	0.02	-1407.00	2101.00	30150	20240109	-69.68	7610	20241209	20.11	9460	-3.38	20250107	8090	12.98	20250102	27000	-66.15	20240115	7610	20.11	20241209	0.37	N	417860	500	22 억	9970	N	N	N	N
64	20250115	101237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-80	5	-0.87	2258300	249	15.55	9050	9150	9050	11920	6420	9170	9069.48	0.23	-121	9363	9266	9083	8986	8803	9315	9035	22	2750	500	5680	10	1	4430614	403	-6.46	4.33	12	0.01	-1407.00	2101.00	30150	20240109	-69.85	7610	20241209	19.45	9460	-3.91	20250107	8090	12.36	20250102	27000	-66.33	20240115	7610	19.45	20241209	0.37	N	417860	500	22 억	9970	N	N	N	N
65	20250115	091242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-110	5	-1.20	298700	33	2.06	9050	9060	9050	11920	6420	9170	9051.52	0.23	-28	9363	9266	9083	8986	8803	9315	9035	22	2750	500	5680	10	1	4430614	401	-6.44	4.31	12	0.00	-1407.00	2101.00	30150	20240109	-69.95	7610	20241209	19.05	9460	-4.23	20250107	8090	11.99	20250102	27000	-66.44	20240115	7610	19.05	20241209	0.37	N	417860	500	22 억	9970	N	N	N	N
66	20250114	161219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	40	2	0.44	14481980	1601	71.86	9080	9180	8900	11860	6400	9130	9045.58	0.22	6	9323	9226	9033	8936	8743	9275	8985	22	2730	500	5660	10	1	4430614	406	-6.52	4.36	12	0.04	-1407.00	2101.00	30150	20240109	-69.59	7610	20241209	20.50	9460	-3.07	20250107	8090	13.35	20250102	27000	-66.04	20240115	7610	20.50	20241209	0.37	N	417860	500	22 억	9964	N	N	N	N
67	20250114	151237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-60	5	-0.66	12556280	1391	62.43	9080	9180	8900	11860	6400	9130	9026.80	0.22	61	9323	9226	9033	8936	8743	9275	8985	22	2730	500	5660	10	1	4430614	402	-6.45	4.32	12	0.03	-1407.00	2101.00	30150	20240109	-69.92	7610	20241209	19.19	9460	-4.12	20250107	8090	12.11	20250102	27000	-66.41	20240115	7610	19.19	20241209	0.37	N	417860	500	22 억	9964	N	N	N	N
68	20250114	141233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-40	5	-0.44	12311470	1364	61.22	9080	9180	8900	11860	6400	9130	9026.00	0.22	57	9323	9226	9033	8936	8743	9275	8985	22	2730	500	5660	10	1	4430614	403	-6.46	4.33	12	0.03	-1407.00	2101.00	30150	20240109	-69.85	7610	20241209	19.45	9460	-3.91	20250107	8090	12.36	20250102	27000	-66.33	20240115	7610	19.45	20241209	0.37	N	417860	500	22 억	9964	N	N	N	N
69	20250114	131231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-10	5	-0.11	11946470	1324	59.43	9080	9180	8900	11860	6400	9130	9023.01	0.22	41	9323	9226	9033	8936	8743	9275	8985	22	2730	500	5660	10	1	4430614	404	-6.48	4.34	12	0.03	-1407.00	2101.00	30150	20240109	-69.75	7610	20241209	19.84	9460	-3.59	20250107	8090	12.73	20250102	27000	-66.22	20240115	7610	19.84	20241209	0.37	N	417860	500	22 억	9964	N	N	N	N
70	20250114	121227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	-180	5	-1.97	7426760	829	37.21	9080	9120	8900	11860	6400	9130	8958.70	0.22	170	9323	9226	9033	8936	8743	9275	8985	22	2730	500	5660	10	1	4430614	397	-6.36	4.26	12	0.02	-1407.00	2101.00	30150	20240109	-70.32	7610	20241209	17.61	9460	-5.39	20250107	8090	10.63	20250102	27000	-66.85	20240115	7610	17.61	20241209	0.37	N	417860	500	22 억	9964	N	N	N	N
71	20250114	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	-180	5	-1.97	7283030	813	36.49	9080	9120	8900	11860	6400	9130	8958.22	0.22	167	9323	9226	9033	8936	8743	9275	8985	22	2730	500	5660	10	1	4430614	397	-6.36	4.26	12	0.02	-1407.00	2101.00	30150	20240109	-70.32	7610	20241209	17.61	9460	-5.39	20250107	8090	10.63	20250102	27000	-66.85	20240115	7610	17.61	20241209	0.37	N	417860	500	22 억	9964	N	N	N	N
72	20250114	101225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8940	-190	5	-2.08	4329530	483	21.68	9080	9120	8900	11860	6400	9130	8963.83	0.22	167	9323	9226	9033	8936	8743	9275	8985	22	2730	500	5660	10	1	4430614	396	-6.35	4.26	12	0.01	-1407.00	2101.00	30150	20240109	-70.35	7610	20241209	17.48	9460	-5.50	20250107	8090	10.51	20250102	27000	-66.89	20240115	7610	17.48	20241209	0.37	N	417860	500	22 억	9964	N	N	N	N
73	20250114	091230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	-110	5	-1.20	597200	66	2.96	9080	9120	9010	11860	6400	9130	9048.48	0.22	2	9323	9226	9033	8936	8743	9275	8985	22	2730	500	5660	10	1	4430614	400	-6.41	4.29	12	0.00	-1407.00	2101.00	30150	20240109	-70.08	7610	20241209	18.53	9460	-4.65	20250107	8090	11.50	20250102	27000	-66.59	20240115	7610	18.53	20241209	0.37	N	417860	500	22 억	9964	N	N	N	N
74	20250113	161212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-20	5	-0.22	20059940	2228	91.42	9120	9130	8840	11890	6410	9150	9003.56	0.23	-438	9390	9270	9170	9050	8950	9220	9000	22	2740	500	5670	10	1	4430614	405	-6.49	4.35	12	0.05	-1407.00	2101.00	30150	20240109	-69.72	7610	20241209	19.97	9460	-3.49	20250107	8090	12.86	20250102	27000	-66.19	20240115	7610	19.97	20241209	0.37	N	417860	500	22 억	10402	N	N	N	N
75	20250113	151220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-220	5	-2.40	14077480	1570	64.42	9120	9130	8840	11890	6410	9150	8966.55	0.23	-262	9390	9270	9170	9050	8950	9220	9000	22	2740	500	5670	10	1	4430614	396	-6.35	4.25	12	0.04	-1407.00	2101.00	30150	20240109	-70.38	7610	20241209	17.35	9460	-5.60	20250107	8090	10.38	20250102	27000	-66.93	20240115	7610	17.35	20241209	0.37	N	417860	500	22 억	10402	N	N	N	N
76	20250113	141155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	-270	5	-2.95	10992900	1225	50.27	9120	9130	8840	11890	6410	9150	8973.80	0.23	-182	9390	9270	9170	9050	8950	9220	9000	22	2740	500	5670	10	1	4430614	393	-6.31	4.23	12	0.03	-1407.00	2101.00	30150	20240109	-70.55	7610	20241209	16.69	9460	-6.13	20250107	8090	9.77	20250102	27000	-67.11	20240115	7610	16.69	20241209	0.37	N	417860	500	22 억	10402	N	N	N	N
77	20250113	131201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	-250	5	-2.73	10619240	1183	48.54	9120	9130	8840	11890	6410	9150	8976.53	0.23	-182	9390	9270	9170	9050	8950	9220	9000	22	2740	500	5670	10	1	4430614	394	-6.33	4.24	12	0.03	-1407.00	2101.00	30150	20240109	-70.48	7610	20241209	16.95	9460	-5.92	20250107	8090	10.01	20250102	27000	-67.04	20240115	7610	16.95	20241209	0.37	N	417860	500	22 억	10402	N	N	N	N
78	20250113	121206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8940	-210	5	-2.30	8189300	910	37.34	9120	9130	8920	11890	6410	9150	8999.23	0.23	-118	9390	9270	9170	9050	8950	9220	9000	22	2740	500	5670	10	1	4430614	396	-6.35	4.26	12	0.02	-1407.00	2101.00	30150	20240109	-70.35	7610	20241209	17.48	9460	-5.50	20250107	8090	10.51	20250102	27000	-66.89	20240115	7610	17.48	20241209	0.37	N	417860	500	22 억	10402	N	N	N	N
79	20250113	111202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-60	5	-0.66	2382030	262	10.75	9120	9130	9010	11890	6410	9150	9091.72	0.23	-124	9390	9270	9170	9050	8950	9220	9000	22	2740	500	5670	10	1	4430614	403	-6.46	4.33	12	0.01	-1407.00	2101.00	30150	20240109	-69.85	7610	20241209	19.45	9460	-3.91	20250107	8090	12.36	20250102	27000	-66.33	20240115	7610	19.45	20241209	0.37	N	417860	500	22 억	10402	N	N	N	N
80	20250113	101203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-60	5	-0.66	2245660	247	10.14	9120	9130	9010	11890	6410	9150	9091.74	0.23	-121	9390	9270	9170	9050	8950	9220	9000	22	2740	500	5670	10	1	4430614	403	-6.46	4.33	12	0.01	-1407.00	2101.00	30150	20240109	-69.85	7610	20241209	19.45	9460	-3.91	20250107	8090	12.36	20250102	27000	-66.33	20240115	7610	19.45	20241209	0.37	N	417860	500	22 억	10402	N	N	N	N
81	20250113	091209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-20	5	-0.22	465520	51	2.09	9120	9130	9120	11890	6410	9150	9127.84	0.23	-51	9390	9270	9170	9050	8950	9220	9000	22	2740	500	5670	10	1	4430614	405	-6.49	4.35	12	0.00	-1407.00	2101.00	30150	20240109	-69.72	7610	20241209	19.97	9460	-3.49	20250107	8090	12.86	20250102	27000	-66.19	20240115	7610	19.97	20241209	0.37	N	417860	500	22 억	10402	N	N	N	N
82	20250110	161142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	10	2	0.11	22232540	2437	41.52	9260	9290	9070	11880	6400	9140	9122.91	0.24	-157	9426	9282	9166	9022	8906	9225	8965	22	2740	500	5660	10	1	4430614	405	-6.50	4.36	12	0.06	-1407.00	2101.00	30150	20240109	-69.65	7610	20241209	20.24	9460	-3.28	20250107	8090	13.10	20250102	28150	-67.50	20240110	7610	20.24	20241209	0.37	N	417860	500	22 억	10559	N	N	N	N
83	20250110	151151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-50	5	-0.55	19323080	2119	36.10	9260	9290	9070	11880	6400	9140	9118.96	0.24	-31	9426	9282	9166	9022	8906	9225	8965	22	2740	500	5660	10	1	4430614	403	-6.46	4.33	12	0.05	-1407.00	2101.00	30150	20240109	-69.85	7610	20241209	19.45	9460	-3.91	20250107	8090	12.36	20250102	28150	-67.71	20240110	7610	19.45	20241209	0.37	N	417860	500	22 억	10559	N	N	N	N
84	20250110	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	0	3	0.00	15391650	1687	28.74	9260	9290	9070	11880	6400	9140	9123.68	0.24	1	9426	9282	9166	9022	8906	9225	8965	22	2740	500	5660	10	1	4430614	405	-6.50	4.35	12	0.04	-1407.00	2101.00	30150	20240109	-69.68	7610	20241209	20.11	9460	-3.38	20250107	8090	12.98	20250102	28150	-67.53	20240110	7610	20.11	20241209	0.37	N	417860	500	22 억	10559	N	N	N	N
85	20250110	131157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-40	5	-0.44	15382510	1686	28.72	9260	9290	9070	11880	6400	9140	9123.67	0.24	2	9426	9282	9166	9022	8906	9225	8965	22	2740	500	5660	10	1	4430614	403	-6.47	4.33	12	0.04	-1407.00	2101.00	30150	20240109	-69.82	7610	20241209	19.58	9460	-3.81	20250107	8090	12.48	20250102	28150	-67.67	20240110	7610	19.58	20241209	0.37	N	417860	500	22 억	10559	N	N	N	N
86	20250110	121158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-40	5	-0.44	14882010	1631	27.79	9260	9290	9070	11880	6400	9140	9124.47	0.24	2	9426	9282	9166	9022	8906	9225	8965	22	2740	500	5660	10	1	4430614	403	-6.47	4.33	12	0.04	-1407.00	2101.00	30150	20240109	-69.82	7610	20241209	19.58	9460	-3.81	20250107	8090	12.48	20250102	28150	-67.67	20240110	7610	19.58	20241209	0.37	N	417860	500	22 억	10559	N	N	N	N
87	20250110	111154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-20	5	-0.22	11586200	1269	21.62	9260	9290	9070	11880	6400	9140	9130.18	0.24	7	9426	9282	9166	9022	8906	9225	8965	22	2740	500	5660	10	1	4430614	404	-6.48	4.34	12	0.03	-1407.00	2101.00	30150	20240109	-69.75	7610	20241209	19.84	9460	-3.59	20250107	8090	12.73	20250102	28150	-67.60	20240110	7610	19.84	20241209	0.37	N	417860	500	22 억	10559	N	N	N	N
88	20250110	101152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	130	2	1.42	7450740	819	13.95	9260	9290	9070	11880	6400	9140	9097.36	0.24	-110	9426	9282	9166	9022	8906	9225	8965	22	2740	500	5660	10	1	4430614	411	-6.59	4.41	12	0.02	-1407.00	2101.00	30150	20240109	-69.25	7610	20241209	21.81	9460	-2.01	20250107	8090	14.59	20250102	28150	-67.07	20240110	7610	21.81	20241209	0.37	N	417860	500	22 억	10559	N	N	N	N
89	20250110	091158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	40	2	0.44	18440	2	0.03	9260	9260	9180	11880	6400	9140	9220.00	0.24	-2	9426	9282	9166	9022	8906	9225	8965	22	2740	500	5660	10	1	4430614	407	-6.52	4.37	12	0.00	-1407.00	2101.00	30150	20240109	-69.55	7610	20241209	20.63	9460	-2.96	20250107	8090	13.47	20250102	28150	-67.39	20240110	7610	20.63	20241209	0.37	N	417860	500	22 억	10559	N	N	N	N
90	20250109	161144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-90	5	-0.98	53398380	5870	218.87	9310	9310	9050	11990	6470	9230	9092.85	0.25	-339	9456	9342	9186	9072	8916	9265	8995	22	2760	500	5720	10	1	4430614	405	-6.50	4.35	12	0.13	-1407.00	2101.00	30150	20240109	-69.68	7610	20241209	20.11	9460	-3.38	20250107	8090	12.98	20250102	30150	-69.68	20240109	7610	20.11	20241209	0.37	N	417860	500	22 억	10898	N	N	N	N
91	20250109	151142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-110	5	-1.19	43066360	4739	176.70	9310	9310	9050	11990	6470	9230	9087.65	0.25	-346	9456	9342	9186	9072	8916	9265	8995	22	2760	500	5720	10	1	4430614	404	-6.48	4.34	12	0.11	-1407.00	2101.00	30150	20240109	-69.75	7610	20241209	19.84	9460	-3.59	20250107	8090	12.73	20250102	30150	-69.75	20240109	7610	19.84	20241209	0.37	N	417860	500	22 억	10898	N	N	N	N
92	20250109	141149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-160	5	-1.73	28562130	3144	117.23	9310	9310	9050	11990	6470	9230	9084.65	0.25	-190	9456	9342	9186	9072	8916	9265	8995	22	2760	500	5720	10	1	4430614	402	-6.45	4.32	12	0.07	-1407.00	2101.00	30150	20240109	-69.92	7610	20241209	19.19	9460	-4.12	20250107	8090	12.11	20250102	30150	-69.92	20240109	7610	19.19	20241209	0.37	N	417860	500	22 억	10898	N	N	N	N
93	20250109	131149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-130	5	-1.41	25004710	2753	102.65	9310	9310	9050	11990	6470	9230	9082.71	0.25	-172	9456	9342	9186	9072	8916	9265	8995	22	2760	500	5720	10	1	4430614	403	-6.47	4.33	12	0.06	-1407.00	2101.00	30150	20240109	-69.82	7610	20241209	19.58	9460	-3.81	20250107	8090	12.48	20250102	30150	-69.82	20240109	7610	19.58	20241209	0.37	N	417860	500	22 억	10898	N	N	N	N
94	20250109	121148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-170	5	-1.84	23174490	2551	95.12	9310	9310	9050	11990	6470	9230	9084.47	0.25	-196	9456	9342	9186	9072	8916	9265	8995	22	2760	500	5720	10	1	4430614	401	-6.44	4.31	12	0.06	-1407.00	2101.00	30150	20240109	-69.95	7610	20241209	19.05	9460	-4.23	20250107	8090	11.99	20250102	30150	-69.95	20240109	7610	19.05	20241209	0.37	N	417860	500	22 억	10898	N	N	N	N
95	20250109	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-170	5	-1.84	15997890	1760	65.62	9310	9310	9050	11990	6470	9230	9089.71	0.25	-271	9456	9342	9186	9072	8916	9265	8995	22	2760	500	5720	10	1	4430614	401	-6.44	4.31	12	0.04	-1407.00	2101.00	30150	20240109	-69.95	7610	20241209	19.05	9460	-4.23	20250107	8090	11.99	20250102	30150	-69.95	20240109	7610	19.05	20241209	0.37	N	417860	500	22 억	10898	N	N	N	N
96	20250109	101151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-130	5	-1.41	8665510	951	35.46	9310	9310	9070	11990	6470	9230	9112.00	0.25	-182	9456	9342	9186	9072	8916	9265	8995	22	2760	500	5720	10	1	4430614	403	-6.47	4.33	12	0.02	-1407.00	2101.00	30150	20240109	-69.82	7610	20241209	19.58	9460	-3.81	20250107	8090	12.48	20250102	30150	-69.82	20240109	7610	19.58	20241209	0.37	N	417860	500	22 억	10898	N	N	N	N
97	20250109	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-90	5	-0.98	1519220	166	6.19	9310	9310	9140	11990	6470	9230	9151.93	0.25	-90	9456	9342	9186	9072	8916	9265	8995	22	2760	500	5720	10	1	4430614	405	-6.50	4.35	12	0.00	-1407.00	2101.00	30150	20240109	-69.68	7610	20241209	20.11	9460	-3.38	20250107	8090	12.98	20250102	30150	-69.68	20240109	7610	20.11	20241209	0.37	N	417860	500	22 억	10898	N	N	N	N
98	20250108	161138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9230	-70	5	-0.75	24551180	2682	28.85	9280	9300	9030	12090	6510	9300	9144.49	0.25	-148	9713	9506	9253	9046	8793	9380	8920	22	2790	500	5760	10	1	4430614	409	-6.56	4.39	12	0.06	-1407.00	2101.00	30150	20240109	-69.39	7610	20241209	21.29	9460	-2.43	20250107	8090	14.09	20250102	30150	-69.39	20240109	7610	21.29	20241209	0.36	N	417860	500	22 억	11046	N	N	N	N
99	20250108	151143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	0	3	0.00	13904470	1524	16.39	9280	9300	9030	12090	6510	9300	9123.67	0.25	-75	9713	9506	9253	9046	8793	9380	8920	22	2790	500	5760	10	1	4430614	412	-6.61	4.43	12	0.03	-1407.00	2101.00	30150	20240109	-69.15	7610	20241209	22.21	9460	-1.69	20250107	8090	14.96	20250102	30150	-69.15	20240109	7610	22.21	20241209	0.36	N	417860	500	22 억	11046	N	N	N	N
100	20250108	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	-130	5	-1.40	11301770	1241	13.35	9280	9280	9030	12090	6510	9300	9106.99	0.25	15	9713	9506	9253	9046	8793	9380	8920	22	2790	500	5760	10	1	4430614	406	-6.52	4.36	12	0.03	-1407.00	2101.00	30150	20240109	-69.59	7610	20241209	20.50	9460	-3.07	20250107	8090	13.35	20250102	30150	-69.59	20240109	7610	20.50	20241209	0.36	N	417860	500	22 억	11046	N	N	N	N
101	20250108	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9190	-110	5	-1.18	11136310	1223	13.15	9280	9280	9030	12090	6510	9300	9105.73	0.25	24	9713	9506	9253	9046	8793	9380	8920	22	2790	500	5760	10	1	4430614	407	-6.53	4.37	12	0.03	-1407.00	2101.00	30150	20240109	-69.52	7610	20241209	20.76	9460	-2.85	20250107	8090	13.60	20250102	30150	-69.52	20240109	7610	20.76	20241209	0.36	N	417860	500	22 억	11046	N	N	N	N
102	20250108	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-180	5	-1.94	8889220	978	10.52	9280	9280	9030	12090	6510	9300	9089.18	0.25	167	9713	9506	9253	9046	8793	9380	8920	22	2790	500	5760	10	1	4430614	404	-6.48	4.34	12	0.02	-1407.00	2101.00	30150	20240109	-69.75	7610	20241209	19.84	9460	-3.59	20250107	8090	12.73	20250102	30150	-69.75	20240109	7610	19.84	20241209	0.36	N	417860	500	22 억	11046	N	N	N	N
103	20250108	111143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-170	5	-1.83	8378460	922	9.92	9280	9280	9030	12090	6510	9300	9087.27	0.25	171	9713	9506	9253	9046	8793	9380	8920	22	2790	500	5760	10	1	4430614	405	-6.49	4.35	12	0.02	-1407.00	2101.00	30150	20240109	-69.72	7610	20241209	19.97	9460	-3.49	20250107	8090	12.86	20250102	30150	-69.72	20240109	7610	19.97	20241209	0.36	N	417860	500	22 억	11046	N	N	N	N
104	20250108	101143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	-160	5	-1.72	6091480	672	7.23	9280	9280	9030	12090	6510	9300	9064.70	0.25	167	9713	9506	9253	9046	8793	9380	8920	22	2790	500	5760	10	1	4430614	405	-6.50	4.35	12	0.02	-1407.00	2101.00	30150	20240109	-69.68	7610	20241209	20.11	9460	-3.38	20250107	8090	12.98	20250102	30150	-69.68	20240109	7610	20.11	20241209	0.36	N	417860	500	22 억	11046	N	N	N	N
105	20250108	091143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	-260	5	-2.80	3690030	408	4.39	9280	9280	9030	12090	6510	9300	9044.19	0.25	254	9713	9506	9253	9046	8793	9380	8920	22	2790	500	5760	10	1	4430614	401	-6.43	4.30	12	0.01	-1407.00	2101.00	30150	20240109	-70.02	7610	20241209	18.79	9460	-4.44	20250107	8090	11.74	20250102	30150	-70.02	20240109	7610	18.79	20241209	0.36	N	417860	500	22 억	11046	N	N	N	N
106	20250107	161131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	100	2	1.09	85515930	9282	57.41	9370	9460	9000	11960	6440	9200	9213.09	0.25	-170	9640	9420	9000	8780	8360	9530	8890	22	2760	500	5700	10	1	4430614	412	-6.61	4.43	12	0.21	-1407.00	2101.00	30150	20240109	-69.15	7610	20241209	22.21	9460	-1.69	20250107	8090	14.96	20250102	30150	-69.15	20240109	7610	22.21	20241209	0.37	N	417860	500	22 억	11216	N	N	N	N
107	20250107	151136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-70	5	-0.76	72976880	7907	48.91	9370	9460	9100	11960	6440	9200	9229.40	0.25	-18	9640	9420	9000	8780	8360	9530	8890	22	2760	500	5700	10	1	4430614	405	-6.49	4.35	12	0.18	-1407.00	2101.00	30150	20240109	-69.72	7610	20241209	19.97	9460	-3.49	20250107	8090	12.86	20250102	30150	-69.72	20240109	7610	19.97	20241209	0.37	N	417860	500	22 억	11216	N	N	N	N
108	20250107	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	70	2	0.76	51433270	5555	34.36	9370	9460	9100	11960	6440	9200	9258.91	0.25	-54	9640	9420	9000	8780	8360	9530	8890	22	2760	500	5700	10	1	4430614	411	-6.59	4.41	12	0.13	-1407.00	2101.00	30150	20240109	-69.25	7610	20241209	21.81	9460	-2.01	20250107	8090	14.59	20250102	30150	-69.25	20240109	7610	21.81	20241209	0.37	N	417860	500	22 억	11216	N	N	N	N
109	20250107	131134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	0	3	0.00	45383490	4900	30.31	9370	9460	9100	11960	6440	9200	9261.94	0.25	-36	9640	9420	9000	8780	8360	9530	8890	22	2760	500	5700	10	1	4430614	408	-6.54	4.38	12	0.11	-1407.00	2101.00	30150	20240109	-69.49	7610	20241209	20.89	9460	-2.75	20250107	8090	13.72	20250102	30150	-69.49	20240109	7610	20.89	20241209	0.37	N	417860	500	22 억	11216	N	N	N	N
110	20250107	121135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9260	60	2	0.65	41963330	4529	28.01	9370	9460	9100	11960	6440	9200	9265.47	0.25	6	9640	9420	9000	8780	8360	9530	8890	22	2760	500	5700	10	1	4430614	410	-6.58	4.41	12	0.10	-1407.00	2101.00	30150	20240109	-69.29	7610	20241209	21.68	9460	-2.11	20250107	8090	14.46	20250102	30150	-69.29	20240109	7610	21.68	20241209	0.37	N	417860	500	22 억	11216	N	N	N	N
111	20250107	111129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	-20	5	-0.22	40130630	4330	26.78	9370	9460	9100	11960	6440	9200	9268.04	0.25	9	9640	9420	9000	8780	8360	9530	8890	22	2760	500	5700	10	1	4430614	407	-6.52	4.37	12	0.10	-1407.00	2101.00	30150	20240109	-69.55	7610	20241209	20.63	9460	-2.96	20250107	8090	13.47	20250102	30150	-69.55	20240109	7610	20.63	20241209	0.37	N	417860	500	22 억	11216	N	N	N	N
112	20250107	101135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-80	5	-0.87	35592760	3834	23.71	9370	9460	9100	11960	6440	9200	9283.45	0.25	-8	9640	9420	9000	8780	8360	9530	8890	22	2760	500	5700	10	1	4430614	404	-6.48	4.34	12	0.09	-1407.00	2101.00	30150	20240109	-69.75	7610	20241209	19.84	9460	-3.59	20250107	8090	12.73	20250102	30150	-69.75	20240109	7610	19.84	20241209	0.37	N	417860	500	22 억	11216	N	N	N	N
113	20250107	091138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	130	2	1.41	23364540	2501	15.47	9370	9460	9200	11960	6440	9200	9342.08	0.25	72	9640	9420	9000	8780	8360	9530	8890	22	2760	500	5700	10	1	4430614	413	-6.63	4.44	12	0.06	-1407.00	2101.00	30150	20240109	-69.05	7610	20241209	22.60	9460	-1.37	20250107	8090	15.33	20250102	30150	-69.05	20240109	7610	22.60	20241209	0.37	N	417860	500	22 억	11216	N	N	N	N
114	20250106	161120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	630	2	7.35	146003800	16167	408.88	8740	9220	8580	11140	6000	8570	9030.92	0.24	468	8656	8612	8526	8482	8396	8635	8505	22	2570	500	5310	10	1	4430614	408	-6.54	4.38	12	0.36	-1407.00	2101.00	30150	20240109	-69.49	7610	20241209	20.89	9220	-0.22	20250106	8090	13.72	20250102	30150	-69.49	20240109	7610	20.89	20241209	0.38	N	417860	500	22 억	10748	N	N	N	N
115	20250106	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	610	2	7.12	136773010	15163	383.49	8740	9220	8580	11140	6000	8570	9020.18	0.24	482	8656	8612	8526	8482	8396	8635	8505	22	2570	500	5310	10	1	4430614	407	-6.52	4.37	12	0.34	-1407.00	2101.00	30150	20240109	-69.55	7610	20241209	20.63	9220	-0.43	20250106	8090	13.47	20250102	30150	-69.55	20240109	7610	20.63	20241209	0.38	N	417860	500	22 억	10748	N	N	N	N
116	20250106	141120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	570	2	6.65	128597280	14271	360.93	8740	9220	8580	11140	6000	8570	9011.09	0.24	418	8656	8612	8526	8482	8396	8635	8505	22	2570	500	5310	10	1	4430614	405	-6.50	4.35	12	0.32	-1407.00	2101.00	30150	20240109	-69.68	7610	20241209	20.11	9220	-0.87	20250106	8090	12.98	20250102	30150	-69.68	20240109	7610	20.11	20241209	0.38	N	417860	500	22 억	10748	N	N	N	N
117	20250106	131109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9180	610	2	7.12	115634080	12857	325.16	8740	9220	8580	11140	6000	8570	8993.86	0.24	283	8656	8612	8526	8482	8396	8635	8505	22	2570	500	5310	10	1	4430614	407	-6.52	4.37	12	0.29	-1407.00	2101.00	30150	20240109	-69.55	7610	20241209	20.63	9220	-0.43	20250106	8090	13.47	20250102	30150	-69.55	20240109	7610	20.63	20241209	0.38	N	417860	500	22 억	10748	N	N	N	N
118	20250106	121117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	460	2	5.37	104238780	11614	293.73	8740	9220	8580	11140	6000	8570	8975.27	0.24	232	8656	8612	8526	8482	8396	8635	8505	22	2570	500	5310	10	1	4430614	400	-6.42	4.30	12	0.26	-1407.00	2101.00	30150	20240109	-70.05	7610	20241209	18.66	9220	-2.06	20250106	8090	11.62	20250102	30150	-70.05	20240109	7610	18.66	20241209	0.38	N	417860	500	22 억	10748	N	N	N	N
119	20250106	111114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	420	2	4.90	37415510	4280	108.24	8740	8990	8580	11140	6000	8570	8741.94	0.24	332	8656	8612	8526	8482	8396	8635	8505	22	2570	500	5310	10	1	4430614	398	-6.39	4.28	12	0.10	-1407.00	2101.00	30150	20240109	-70.18	7610	20241209	18.13	8990	0.00	20250106	8090	11.12	20250102	30150	-70.18	20240109	7610	18.13	20241209	0.38	N	417860	500	22 억	10748	N	N	N	N
120	20250106	101109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8640	70	2	0.82	5261000	608	15.38	8740	8740	8580	11140	6000	8570	8652.96	0.24	-93	8656	8612	8526	8482	8396	8635	8505	22	2570	500	5310	10	1	4430614	383	-6.14	4.11	12	0.01	-1407.00	2101.00	30150	20240109	-71.34	7610	20241209	13.53	8740	-1.14	20250106	8090	6.80	20250102	30150	-71.34	20240109	7610	13.53	20241209	0.38	N	417860	500	22 억	10748	N	N	N	N
121	20250106	091111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8690	120	2	1.40	675780	78	1.97	8740	8740	8590	11140	6000	8570	8663.85	0.24	-41	8656	8612	8526	8482	8396	8635	8505	22	2570	500	5310	10	1	4430614	385	-6.18	4.14	12	0.00	-1407.00	2101.00	30150	20240109	-71.18	7610	20241209	14.19	8740	-0.57	20250106	8090	7.42	20250102	30150	-71.18	20240109	7610	14.19	20241209	0.38	N	417860	500	22 억	10748	N	N	N	N
122	20250103	161104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	40	2	0.47	33683910	3953	84.20	8540	8570	8440	11080	5980	8530	8520.42	0.24	319	8890	8710	8400	8220	7910	8800	8310	22	2550	500	5280	10	1	4430614	380	-6.09	4.08	12	0.09	-1407.00	2101.00	30150	20240109	-71.58	7610	20241209	12.61	8580	-0.12	20250102	8090	5.93	20250102	30150	-71.58	20240109	7610	12.61	20241209	0.38	N	417860	500	22 억	10425	N	N	N	N
123	20250103	151108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	40	2	0.47	31995620	3756	80.00	8540	8570	8440	11080	5980	8530	8518.54	0.24	329	8890	8710	8400	8220	7910	8800	8310	22	2550	500	5280	10	1	4430614	380	-6.09	4.08	12	0.08	-1407.00	2101.00	30150	20240109	-71.58	7610	20241209	12.61	8580	-0.12	20250102	8090	5.93	20250102	30150	-71.58	20240109	7610	12.61	20241209	0.38	N	417860	500	22 억	10425	N	N	N	N
124	20250103	141108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8550	20	2	0.23	28287990	3323	70.78	8540	8570	8440	11080	5980	8530	8512.79	0.24	235	8890	8710	8400	8220	7910	8800	8310	22	2550	500	5280	10	1	4430614	379	-6.08	4.07	12	0.08	-1407.00	2101.00	30150	20240109	-71.64	7610	20241209	12.35	8580	-0.35	20250102	8090	5.69	20250102	30150	-71.64	20240109	7610	12.35	20241209	0.38	N	417860	500	22 억	10425	N	N	N	N
125	20250103	131109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	30	2	0.35	24877000	2923	62.26	8540	8570	8440	11080	5980	8530	8510.78	0.24	221	8890	8710	8400	8220	7910	8800	8310	22	2550	500	5280	10	1	4430614	379	-6.08	4.07	12	0.07	-1407.00	2101.00	30150	20240109	-71.61	7610	20241209	12.48	8580	-0.23	20250102	8090	5.81	20250102	30150	-71.61	20240109	7610	12.48	20241209	0.38	N	417860	500	22 억	10425	N	N	N	N
126	20250103	121108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	30	2	0.35	14685770	1728	36.81	8540	8570	8440	11080	5980	8530	8498.71	0.24	280	8890	8710	8400	8220	7910	8800	8310	22	2550	500	5280	10	1	4430614	379	-6.08	4.07	12	0.04	-1407.00	2101.00	30150	20240109	-71.61	7610	20241209	12.48	8580	-0.23	20250102	8090	5.81	20250102	30150	-71.61	20240109	7610	12.48	20241209	0.38	N	417860	500	22 억	10425	N	N	N	N
127	20250103	111109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8520	-10	5	-0.12	11642560	1371	29.20	8540	8570	8440	11080	5980	8530	8492.02	0.24	245	8890	8710	8400	8220	7910	8800	8310	22	2550	500	5280	10	1	4430614	377	-6.06	4.06	12	0.03	-1407.00	2101.00	30150	20240109	-71.74	7610	20241209	11.96	8580	-0.70	20250102	8090	5.32	20250102	30150	-71.74	20240109	7610	11.96	20241209	0.38	N	417860	500	22 억	10425	N	N	N	N
128	20250103	101105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8520	-10	5	-0.12	8634530	1017	21.66	8540	8570	8440	11080	5980	8530	8490.20	0.24	219	8890	8710	8400	8220	7910	8800	8310	22	2550	500	5280	10	1	4430614	377	-6.06	4.06	12	0.02	-1407.00	2101.00	30150	20240109	-71.74	7610	20241209	11.96	8580	-0.70	20250102	8090	5.32	20250102	30150	-71.74	20240109	7610	11.96	20241209	0.38	N	417860	500	22 억	10425	N	N	N	N
129	20250103	091108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8570	40	2	0.47	3360240	394	8.39	8540	8570	8450	11080	5980	8530	8528.53	0.24	112	8890	8710	8400	8220	7910	8800	8310	22	2550	500	5280	10	1	4430614	380	-6.09	4.08	12	0.01	-1407.00	2101.00	30150	20240109	-71.58	7610	20241209	12.61	8580	-0.12	20250102	8090	5.93	20250102	30150	-71.58	20240109	7610	12.61	20241209	0.38	N	417860	500	22 억	10425	N	N	N	N
130	20250102	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8530	450	2	5.57	38848720	4636	96.14	8100	8580	8090	10500	5660	8080	8379.79	0.23	43	8253	8166	8093	8006	7933	8130	7970	22	2420	500	5000	10	1	4430614	378	-6.06	4.06	12	0.10	-1407.00	2101.00	30150	20240109	-71.71	7610	20241209	12.09	8580	-0.58	20250102	8090	5.44	20250102	30150	-71.71	20240109	7610	12.09	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
131	20250102	151057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8490	410	2	5.07	37332430	4458	92.45	8100	8580	8090	10500	5660	8080	8374.26	0.23	17	8253	8166	8093	8006	7933	8130	7970	22	2420	500	5000	10	1	4430614	376	-6.03	4.04	12	0.10	-1407.00	2101.00	30150	20240109	-71.84	7610	20241209	11.56	8580	-1.05	20250102	8090	4.94	20250102	30150	-71.84	20240109	7610	11.56	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
132	20250102	141054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8410	330	2	4.08	14862650	1810	37.54	8100	8470	8090	10500	5660	8080	8211.41	0.23	14	8253	8166	8093	8006	7933	8130	7970	22	2420	500	5000	10	1	4430614	373	-5.98	4.00	12	0.04	-1407.00	2101.00	30150	20240109	-72.11	7610	20241209	10.51	8470	-0.71	20250102	8090	3.96	20250102	30150	-72.11	20240109	7610	10.51	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
133	20250102	131058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	80	2	0.99	8784420	1079	22.38	8100	8210	8090	10500	5660	8080	8141.26	0.23	-47	8253	8166	8093	8006	7933	8130	7970	22	2420	500	5000	10	1	4430614	362	-5.80	3.88	12	0.02	-1407.00	2101.00	30150	20240109	-72.94	7610	20241209	7.23	8210	-0.61	20250102	8090	0.87	20250102	30150	-72.94	20240109	7610	7.23	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
134	20250102	121055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	90	2	1.11	7672430	943	19.56	8100	8210	8090	10500	5660	8080	8136.19	0.23	-68	8253	8166	8093	8006	7933	8130	7970	22	2420	500	5000	10	1	4430614	362	-5.81	3.89	12	0.02	-1407.00	2101.00	30150	20240109	-72.90	7610	20241209	7.36	8210	-0.49	20250102	8090	0.99	20250102	30150	-72.90	20240109	7610	7.36	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
135	20250102	111046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8190	110	2	1.36	2765300	340	7.05	8100	8210	8090	10500	5660	8080	8133.24	0.23	-136	8253	8166	8093	8006	7933	8130	7970	22	2420	500	5000	10	1	4430614	363	-5.82	3.90	12	0.01	-1407.00	2101.00	30150	20240109	-72.84	7610	20241209	7.62	8210	-0.24	20250102	8090	1.24	20250102	30150	-72.84	20240109	7610	7.62	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
136	20250102	101053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	10	2	0.12	1198320	148	3.07	8100	8100	8090	10500	5660	8080	8096.76	0.23	-99	8253	8166	8093	8006	7933	8130	7970	22	2420	500	5000	10	1	4430614	358	-5.75	3.85	12	0.00	-1407.00	2101.00	30150	20240109	-73.17	7610	20241209	6.31	8100	-0.12	20250102	8090	0.00	20250102	30150	-73.17	20240109	7610	6.31	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N
137	20250102	091042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8080	0	3	0.00	0	0	0.00	0	0	0	10500	5660	8080	0.00	0.23	0	8253	8166	8093	8006	7933	8130	7970	22	2420	500	5000	10	1	4430614	358	-5.74	3.85	12	0.00	-1407.00	2101.00	30150	20240109	-73.20	7610	20241209	6.18	0	0.00	0	0	0.00	0	30150	-73.20	20240109	7610	6.18	20241209	0.37	N	417860	500	22 억	10382	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History