KissMeData/434480/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 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	161323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4515	-95	5	-2.06	1154165765	252606	47.67	4610	4670	4515	5990	3230	4610	4569.16	1.13	-5330	5033	4821	4713	4501	4393	4767	4447	12	1380	100	2850	5	1	12253300	553	-38.92	1.60	12	2.06	-116.00	2827.00	8300	20240403	-45.60	2780	20241209	62.41	5830	-22.56	20250117	3285	37.44	20250102	8300	-45.60	20240403	2780	62.41	20241209	4.75	N	434480	100	12 억	138616	N	N	N	N
3	20250124	151322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4520	-90	5	-1.95	1063857190	232613	43.90	4610	4670	4520	5990	3230	4610	4573.50	1.13	-11015	5033	4821	4713	4501	4393	4767	4447	12	1380	100	2850	5	1	12253300	554	-38.97	1.60	12	1.90	-116.00	2827.00	8300	20240403	-45.54	2780	20241209	62.59	5830	-22.47	20250117	3285	37.60	20250102	8300	-45.54	20240403	2780	62.59	20241209	4.75	N	434480	100	12 억	138616	N	N	N	N
4	20250124	141321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4545	-65	5	-1.41	871059420	190174	35.89	4610	4670	4540	5990	3230	4610	4580.32	1.13	-12117	5033	4821	4713	4501	4393	4767	4447	12	1380	100	2850	5	1	12253300	557	-39.18	1.61	12	1.55	-116.00	2827.00	8300	20240403	-45.24	2780	20241209	63.49	5830	-22.04	20250117	3285	38.36	20250102	8300	-45.24	20240403	2780	63.49	20241209	4.75	N	434480	100	12 억	138616	N	N	N	N
5	20250124	131324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4570	-40	5	-0.87	701232190	153095	28.89	4610	4670	4540	5990	3230	4610	4580.36	1.13	-11965	5033	4821	4713	4501	4393	4767	4447	12	1380	100	2850	5	1	12253300	560	-39.40	1.62	12	1.25	-116.00	2827.00	8300	20240403	-44.94	2780	20241209	64.39	5830	-21.61	20250117	3285	39.12	20250102	8300	-44.94	20240403	2780	64.39	20241209	4.75	N	434480	100	12 억	138616	N	N	N	N
6	20250124	121319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4580	-30	5	-0.65	639087540	139479	26.32	4610	4670	4540	5990	3230	4610	4581.95	1.13	-10314	5033	4821	4713	4501	4393	4767	4447	12	1380	100	2850	5	1	12253300	561	-39.48	1.62	12	1.14	-116.00	2827.00	8300	20240403	-44.82	2780	20241209	64.75	5830	-21.44	20250117	3285	39.42	20250102	8300	-44.82	20240403	2780	64.75	20241209	4.75	N	434480	100	12 억	138616	N	N	N	N
7	20250124	111321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	-35	5	-0.76	555119745	121145	22.86	4610	4670	4540	5990	3230	4610	4582.26	1.13	-12902	5033	4821	4713	4501	4393	4767	4447	12	1380	100	2850	5	1	12253300	561	-39.44	1.62	12	0.99	-116.00	2827.00	8300	20240403	-44.88	2780	20241209	64.57	5830	-21.53	20250117	3285	39.27	20250102	8300	-44.88	20240403	2780	64.57	20241209	4.75	N	434480	100	12 억	138616	N	N	N	N
8	20250124	101317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	-35	5	-0.76	443109020	96590	18.23	4610	4670	4540	5990	3230	4610	4587.51	1.13	-7950	5033	4821	4713	4501	4393	4767	4447	12	1380	100	2850	5	1	12253300	561	-39.44	1.62	12	0.79	-116.00	2827.00	8300	20240403	-44.88	2780	20241209	64.57	5830	-21.53	20250117	3285	39.27	20250102	8300	-44.88	20240403	2780	64.57	20241209	4.75	N	434480	100	12 억	138616	N	N	N	N
9	20250124	091327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4605	-5	5	-0.11	190426860	41265	7.79	4610	4670	4545	5990	3230	4610	4614.74	1.13	-4670	5033	4821	4713	4501	4393	4767	4447	12	1380	100	2850	5	1	12253300	564	-39.70	1.63	12	0.34	-116.00	2827.00	8300	20240403	-44.52	2780	20241209	65.65	5830	-21.01	20250117	3285	40.18	20250102	8300	-44.52	20240403	2780	65.65	20241209	4.75	N	434480	100	12 억	138616	N	N	N	N
10	20250123	161316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4610	-400	5	-7.98	2384107135	501540	43.82	4910	4925	4605	6510	3510	5010	4756.27	0.88	29442	5356	5182	5006	4832	4656	5270	4920	12	1500	100	3100	5	1	12253300	565	-39.74	1.63	12	4.09	-116.00	2827.00	8300	20240403	-44.46	2780	20241209	65.83	5830	-20.93	20250117	3285	40.33	20250102	8300	-44.46	20240403	2780	65.83	20241209	4.36	N	434480	100	12 억	108309	N	N	N	N
11	20250123	151314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4680	-330	5	-6.59	2152630405	451474	39.45	4910	4925	4645	6510	3510	5010	4767.91	0.88	19030	5356	5182	5006	4832	4656	5270	4920	12	1500	100	3100	5	1	12253300	573	-40.34	1.66	12	3.68	-116.00	2827.00	8300	20240403	-43.61	2780	20241209	68.35	5830	-19.73	20250117	3285	42.47	20250102	8300	-43.61	20240403	2780	68.35	20241209	4.36	N	434480	100	12 억	108309	N	N	N	N
12	20250123	141308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4720	-290	5	-5.79	1822565335	381005	33.29	4910	4925	4700	6510	3510	5010	4783.46	0.88	442	5356	5182	5006	4832	4656	5270	4920	12	1500	100	3100	5	1	12253300	578	-40.69	1.67	12	3.11	-116.00	2827.00	8300	20240403	-43.13	2780	20241209	69.78	5830	-19.04	20250117	3285	43.68	20250102	8300	-43.13	20240403	2780	69.78	20241209	4.36	N	434480	100	12 억	108309	N	N	N	N
13	20250123	131313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	-270	5	-5.39	1596204160	333066	29.10	4910	4925	4720	6510	3510	5010	4792.34	0.88	286	5356	5182	5006	4832	4656	5270	4920	12	1500	100	3100	5	1	12253300	581	-40.86	1.68	12	2.72	-116.00	2827.00	8300	20240403	-42.89	2780	20241209	70.50	5830	-18.70	20250117	3285	44.29	20250102	8300	-42.89	20240403	2780	70.50	20241209	4.36	N	434480	100	12 억	108309	N	N	N	N
14	20250123	121315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	-260	5	-5.19	1480860850	308687	26.97	4910	4925	4735	6510	3510	5010	4797.16	0.88	-2727	5356	5182	5006	4832	4656	5270	4920	12	1500	100	3100	5	1	12253300	582	-40.95	1.68	12	2.52	-116.00	2827.00	8300	20240403	-42.77	2780	20241209	70.86	5830	-18.52	20250117	3285	44.60	20250102	8300	-42.77	20240403	2780	70.86	20241209	4.36	N	434480	100	12 억	108309	N	N	N	N
15	20250123	111304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	-225	5	-4.49	1317625780	274376	23.97	4910	4925	4745	6510	3510	5010	4802.12	0.88	-709	5356	5182	5006	4832	4656	5270	4920	12	1500	100	3100	5	1	12253300	586	-41.25	1.69	12	2.24	-116.00	2827.00	8300	20240403	-42.35	2780	20241209	72.12	5830	-17.92	20250117	3285	45.66	20250102	8300	-42.35	20240403	2780	72.12	20241209	4.36	N	434480	100	12 억	108309	N	N	N	N
16	20250123	101312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	-225	5	-4.49	1018969145	211735	18.50	4910	4925	4770	6510	3510	5010	4812.30	0.88	-1823	5356	5182	5006	4832	4656	5270	4920	12	1500	100	3100	5	1	12253300	586	-41.25	1.69	12	1.73	-116.00	2827.00	8300	20240403	-42.35	2780	20241209	72.12	5830	-17.92	20250117	3285	45.66	20250102	8300	-42.35	20240403	2780	72.12	20241209	4.36	N	434480	100	12 억	108309	N	N	N	N
17	20250123	091315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	-190	5	-3.79	570281790	118002	10.31	4910	4925	4780	6510	3510	5010	4832.54	0.88	1353	5356	5182	5006	4832	4656	5270	4920	12	1500	100	3100	5	1	12253300	591	-41.55	1.70	12	0.96	-116.00	2827.00	8300	20240403	-41.93	2780	20241209	73.38	5830	-17.32	20250117	3285	46.73	20250102	8300	-41.93	20240403	2780	73.38	20241209	4.36	N	434480	100	12 억	108309	N	N	N	N
18	20250122	161304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	200	2	4.16	5537461975	1115371	24.76	4960	5180	4830	6250	3370	4810	4965.88	0.34	67307	6003	5406	5083	4486	4163	5245	4325	12	1440	100	2980	10	1	12253300	614	-43.19	1.77	12	9.10	-116.00	2827.00	8300	20240403	-39.64	2780	20241209	80.22	5830	-14.07	20250117	3285	52.51	20250102	8300	-39.64	20240403	2780	80.22	20241209	5.37	N	434480	100	12 억	41904	N	N	N	N
19	20250122	151306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	80	2	1.66	4860325185	979333	21.74	4960	5180	4830	6250	3370	4810	4964.81	0.34	64920	6003	5406	5083	4486	4163	5245	4325	12	1440	100	2980	5	1	12253300	599	-42.16	1.73	12	7.99	-116.00	2827.00	8300	20240403	-41.08	2780	20241209	75.90	5830	-16.12	20250117	3285	48.86	20250102	8300	-41.08	20240403	2780	75.90	20241209	5.37	N	434480	100	12 억	41904	N	N	N	N
20	20250122	141303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	135	2	2.81	4220632995	848663	18.84	4960	5180	4830	6250	3370	4810	4975.64	0.34	50537	6003	5406	5083	4486	4163	5245	4325	12	1440	100	2980	5	1	12253300	606	-42.63	1.75	12	6.93	-116.00	2827.00	8300	20240403	-40.42	2780	20241209	77.88	5830	-15.18	20250117	3285	50.53	20250102	8300	-40.42	20240403	2780	77.88	20241209	5.37	N	434480	100	12 억	41904	N	N	N	N
21	20250122	131306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	135	2	2.81	3843336385	772739	17.15	4960	5180	4830	6250	3370	4810	4976.26	0.34	56997	6003	5406	5083	4486	4163	5245	4325	12	1440	100	2980	5	1	12253300	606	-42.63	1.75	12	6.31	-116.00	2827.00	8300	20240403	-40.42	2780	20241209	77.88	5830	-15.18	20250117	3285	50.53	20250102	8300	-40.42	20240403	2780	77.88	20241209	5.37	N	434480	100	12 억	41904	N	N	N	N
22	20250122	121304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	105	2	2.18	3572979200	717782	15.93	4960	5180	4830	6250	3370	4810	4980.69	0.34	55078	6003	5406	5083	4486	4163	5245	4325	12	1440	100	2980	5	1	12253300	602	-42.37	1.74	12	5.86	-116.00	2827.00	8300	20240403	-40.78	2780	20241209	76.80	5830	-15.69	20250117	3285	49.62	20250102	8300	-40.78	20240403	2780	76.80	20241209	5.37	N	434480	100	12 억	41904	N	N	N	N
23	20250122	111306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	135	2	2.81	3398009525	682244	15.15	4960	5180	4830	6250	3370	4810	4983.73	0.34	60719	6003	5406	5083	4486	4163	5245	4325	12	1440	100	2980	5	1	12253300	606	-42.63	1.75	12	5.57	-116.00	2827.00	8300	20240403	-40.42	2780	20241209	77.88	5830	-15.18	20250117	3285	50.53	20250102	8300	-40.42	20240403	2780	77.88	20241209	5.37	N	434480	100	12 억	41904	N	N	N	N
24	20250122	101305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	100	2	2.08	3172557800	636387	14.13	4960	5180	4830	6250	3370	4810	4988.67	0.34	61162	6003	5406	5083	4486	4163	5245	4325	12	1440	100	2980	5	1	12253300	602	-42.33	1.74	12	5.19	-116.00	2827.00	8300	20240403	-40.84	2780	20241209	76.62	5830	-15.78	20250117	3285	49.47	20250102	8300	-40.84	20240403	2780	76.62	20241209	5.37	N	434480	100	12 억	41904	N	N	N	N
25	20250122	091307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	160	2	3.33	2467354735	492471	10.93	4960	5180	4900	6250	3370	4810	5015.21	0.34	54079	6003	5406	5083	4486	4163	5245	4325	12	1440	100	2980	5	1	12253300	609	-42.84	1.76	12	4.02	-116.00	2827.00	8300	20240403	-40.12	2780	20241209	78.78	5830	-14.75	20250117	3285	51.29	20250102	8300	-40.12	20240403	2780	78.78	20241209	5.37	N	434480	100	12 억	41904	N	N	N	N
26	20250121	161255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	-250	5	-4.94	23615879105	4465038	226.08	5650	5680	4760	6570	3550	5060	5289.84	0.76	-53121	5323	5191	5048	4916	4773	5120	4845	12	1510	100	3130	5	1	12253300	589	-41.47	1.70	12	36.44	-116.00	2827.00	8300	20240403	-42.05	2780	20241209	73.02	5830	-17.50	20250117	3285	46.42	20250102	8300	-42.05	20240403	2780	73.02	20241209	4.37	N	434480	100	12 억	92923	N	N	N	N
27	20250121	151259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4780	-280	5	-5.53	23249218020	4388504	222.21	5650	5680	4765	6570	3550	5060	5297.76	0.76	-63295	5323	5191	5048	4916	4773	5120	4845	12	1510	100	3130	5	1	12253300	586	-41.21	1.69	12	35.81	-116.00	2827.00	8300	20240403	-42.41	2780	20241209	71.94	5830	-18.01	20250117	3285	45.51	20250102	8300	-42.41	20240403	2780	71.94	20241209	4.37	N	434480	100	12 억	92923	N	N	N	N
28	20250121	141259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	-130	5	-2.57	22250865580	4182043	211.75	5650	5680	4900	6570	3550	5060	5320.57	0.76	-81855	5323	5191	5048	4916	4773	5120	4845	12	1510	100	3130	5	1	12253300	604	-42.50	1.74	12	34.13	-116.00	2827.00	8300	20240403	-40.60	2780	20241209	77.34	5830	-15.44	20250117	3285	50.08	20250102	8300	-40.60	20240403	2780	77.34	20241209	4.37	N	434480	100	12 억	92923	N	N	N	N
29	20250121	131258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	-130	5	-2.57	21252865840	3981072	201.58	5650	5680	4920	6570	3550	5060	5338.48	0.76	-83334	5323	5191	5048	4916	4773	5120	4845	12	1510	100	3130	5	1	12253300	604	-42.50	1.74	12	32.49	-116.00	2827.00	8300	20240403	-40.60	2780	20241209	77.34	5830	-15.44	20250117	3285	50.08	20250102	8300	-40.60	20240403	2780	77.34	20241209	4.37	N	434480	100	12 억	92923	N	N	N	N
30	20250121	121240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	-90	5	-1.78	20768344740	3883233	196.62	5650	5680	4945	6570	3550	5060	5348.21	0.76	-82918	5323	5191	5048	4916	4773	5120	4845	12	1510	100	3130	5	1	12253300	609	-42.84	1.76	12	31.69	-116.00	2827.00	8300	20240403	-40.12	2780	20241209	78.78	5830	-14.75	20250117	3285	51.29	20250102	8300	-40.12	20240403	2780	78.78	20241209	4.37	N	434480	100	12 억	92923	N	N	N	N
31	20250121	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	-65	5	-1.28	20416450490	3812353	193.03	5650	5680	4945	6570	3550	5060	5355.34	0.76	-84436	5323	5191	5048	4916	4773	5120	4845	12	1510	100	3130	5	1	12253300	612	-43.06	1.77	12	31.11	-116.00	2827.00	8300	20240403	-39.82	2780	20241209	79.68	5830	-14.32	20250117	3285	52.05	20250102	8300	-39.82	20240403	2780	79.68	20241209	4.37	N	434480	100	12 억	92923	N	N	N	N
32	20250121	101143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	-85	5	-1.68	19328100065	3593696	181.96	5650	5680	4950	6570	3550	5060	5378.34	0.76	-69772	5323	5191	5048	4916	4773	5120	4845	12	1510	100	3130	5	1	12253300	610	-42.89	1.76	12	29.33	-116.00	2827.00	8300	20240403	-40.06	2780	20241209	78.96	5830	-14.67	20250117	3285	51.45	20250102	8300	-40.06	20240403	2780	78.96	20241209	4.37	N	434480	100	12 억	92923	N	N	N	N
33	20250121	091259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	360	2	7.11	11113925740	2021591	102.36	5650	5680	5250	6570	3550	5060	5497.62	0.76	-46763	5323	5191	5048	4916	4773	5120	4845	12	1510	100	3130	10	1	12253300	664	-46.72	1.92	12	16.50	-116.00	2827.00	8300	20240403	-34.70	2780	20241209	94.96	5830	-7.03	20250117	3285	64.99	20250102	8300	-34.70	20240403	2780	94.96	20241209	4.37	N	434480	100	12 억	92923	N	N	N	N
34	20250120	161244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-20	5	-0.39	6325076485	1254338	14.05	5090	5180	4905	6600	3560	5080	5036.94	1.41	-84128	6106	5592	5316	4802	4526	5455	4665	12	1520	100	3140	10	1	12253300	620	-43.62	1.79	12	10.24	-116.00	2827.00	8300	20240403	-39.04	2780	20241209	82.01	5830	-13.21	20250117	3285	54.03	20250102	8300	-39.04	20240403	2780	82.01	20241209	5.59	N	434480	100	12 억	173295	N	N	N	N
35	20250120	151258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-50	5	-0.98	5192356925	1032190	11.56	5090	5180	4905	6600	3560	5080	5030.35	1.41	-60409	6106	5592	5316	4802	4526	5455	4665	12	1520	100	3140	10	1	12253300	616	-43.36	1.78	12	8.42	-116.00	2827.00	8300	20240403	-39.40	2780	20241209	80.94	5830	-13.72	20250117	3285	53.12	20250102	8300	-39.40	20240403	2780	80.94	20241209	5.59	N	434480	100	12 억	173295	N	N	N	N
36	20250120	141256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	-135	5	-2.66	4570078100	907101	10.16	5090	5180	4910	6600	3560	5080	5038.04	1.41	-66954	6106	5592	5316	4802	4526	5455	4665	12	1520	100	3140	5	1	12253300	606	-42.63	1.75	12	7.40	-116.00	2827.00	8300	20240403	-40.42	2780	20241209	77.88	5830	-15.18	20250117	3285	50.53	20250102	8300	-40.42	20240403	2780	77.88	20241209	5.59	N	434480	100	12 억	173295	N	N	N	N
37	20250120	131255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	-100	5	-1.97	2895156785	574647	6.44	5090	5110	4970	6600	3560	5080	5038.03	1.41	-53035	6106	5592	5316	4802	4526	5455	4665	12	1520	100	3140	5	1	12253300	610	-42.93	1.76	12	4.69	-116.00	2827.00	8300	20240403	-40.00	2780	20241209	79.14	5830	-14.58	20250117	3285	51.60	20250102	8300	-40.00	20240403	2780	79.14	20241209	5.59	N	434480	100	12 억	173295	N	N	N	N
38	20250120	121259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-30	5	-0.59	2195829690	435685	4.88	5090	5110	4970	6600	3560	5080	5039.80	1.41	-24892	6106	5592	5316	4802	4526	5455	4665	12	1520	100	3140	10	1	12253300	619	-43.53	1.79	12	3.56	-116.00	2827.00	8300	20240403	-39.16	2780	20241209	81.65	5830	-13.38	20250117	3285	53.73	20250102	8300	-39.16	20240403	2780	81.65	20241209	5.59	N	434480	100	12 억	173295	N	N	N	N
39	20250120	111258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-50	5	-0.98	1728883265	342532	3.84	5090	5110	4980	6600	3560	5080	5047.21	1.41	-21198	6106	5592	5316	4802	4526	5455	4665	12	1520	100	3140	10	1	12253300	616	-43.36	1.78	12	2.80	-116.00	2827.00	8300	20240403	-39.40	2780	20241209	80.94	5830	-13.72	20250117	3285	53.12	20250102	8300	-39.40	20240403	2780	80.94	20241209	5.59	N	434480	100	12 억	173295	N	N	N	N
40	20250120	101257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-70	5	-1.38	1349078660	266528	2.99	5090	5110	5000	6600	3560	5080	5061.57	1.41	-20388	6106	5592	5316	4802	4526	5455	4665	12	1520	100	3140	10	1	12253300	614	-43.19	1.77	12	2.18	-116.00	2827.00	8300	20240403	-39.64	2780	20241209	80.22	5830	-14.07	20250117	3285	52.51	20250102	8300	-39.64	20240403	2780	80.22	20241209	5.59	N	434480	100	12 억	173295	N	N	N	N
41	20250120	091258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-20	5	-0.39	589794200	116204	1.30	5090	5110	5030	6600	3560	5080	5075.44	1.41	-19826	6106	5592	5316	4802	4526	5455	4665	12	1520	100	3140	10	1	12253300	620	-43.62	1.79	12	0.95	-116.00	2827.00	8300	20240403	-39.04	2780	20241209	82.01	5830	-13.21	20250117	3285	54.03	20250102	8300	-39.04	20240403	2780	82.01	20241209	5.59	N	434480	100	12 억	173295	N	N	N	N
42	20250117	161251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-300	5	-5.58	48382406060	8893144	74.67	5280	5830	5040	6990	3770	5380	5440.75	0.37	73273	6153	5766	4993	4606	3833	5960	4800	12	1610	100	3330	10	1	12253300	622	-43.79	1.80	12	72.58	-116.00	2827.00	8300	20240403	-38.80	2780	20241209	82.73	5830	-12.86	20250117	3285	54.64	20250102	8300	-38.80	20240403	2780	82.73	20241209	5.38	N	434480	100	12 억	45618	N	N	N	N
43	20250117	151247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-290	5	-5.39	47394146110	8698623	73.03	5280	5830	5040	6990	3770	5380	5448.48	0.37	15983	6153	5766	4993	4606	3833	5960	4800	12	1610	100	3330	10	1	12253300	624	-43.88	1.80	12	70.99	-116.00	2827.00	8300	20240403	-38.67	2780	20241209	83.09	5830	-12.69	20250117	3285	54.95	20250102	8300	-38.67	20240403	2780	83.09	20241209	5.38	N	434480	100	12 억	45618	N	N	N	N
44	20250117	141255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-280	5	-5.20	46626051350	8547444	71.76	5280	5830	5040	6990	3770	5380	5454.98	0.37	2014	6153	5766	4993	4606	3833	5960	4800	12	1610	100	3330	10	1	12253300	625	-43.97	1.80	12	69.76	-116.00	2827.00	8300	20240403	-38.55	2780	20241209	83.45	5830	-12.52	20250117	3285	55.25	20250102	8300	-38.55	20240403	2780	83.45	20241209	5.38	N	434480	100	12 억	45618	N	N	N	N
45	20250117	131255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-290	5	-5.39	45979826020	8420203	70.69	5280	5830	5060	6990	3770	5380	5460.67	0.37	8627	6153	5766	4993	4606	3833	5960	4800	12	1610	100	3330	10	1	12253300	624	-43.88	1.80	12	68.72	-116.00	2827.00	8300	20240403	-38.67	2780	20241209	83.09	5830	-12.69	20250117	3285	54.95	20250102	8300	-38.67	20240403	2780	83.09	20241209	5.38	N	434480	100	12 억	45618	N	N	N	N
46	20250117	121256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-240	5	-4.46	45206744250	8268417	69.42	5280	5830	5110	6990	3770	5380	5467.41	0.37	9620	6153	5766	4993	4606	3833	5960	4800	12	1610	100	3330	10	1	12253300	630	-44.31	1.82	12	67.48	-116.00	2827.00	8300	20240403	-38.07	2780	20241209	84.89	5830	-11.84	20250117	3285	56.47	20250102	8300	-38.07	20240403	2780	84.89	20241209	5.38	N	434480	100	12 억	45618	N	N	N	N
47	20250117	111257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-180	5	-3.35	44174987980	8068159	67.74	5280	5830	5110	6990	3770	5380	5475.24	0.37	7708	6153	5766	4993	4606	3833	5960	4800	12	1610	100	3330	10	1	12253300	637	-44.83	1.84	12	65.84	-116.00	2827.00	8300	20240403	-37.35	2780	20241209	87.05	5830	-10.81	20250117	3285	58.30	20250102	8300	-37.35	20240403	2780	87.05	20241209	5.38	N	434480	100	12 억	45618	N	N	N	N
48	20250117	101255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-180	5	-3.35	40927277110	7444056	62.50	5280	5830	5160	6990	3770	5380	5498.00	0.37	-55479	6153	5766	4993	4606	3833	5960	4800	12	1610	100	3330	10	1	12253300	637	-44.83	1.84	12	60.75	-116.00	2827.00	8300	20240403	-37.35	2780	20241209	87.05	5830	-10.81	20250117	3285	58.30	20250102	8300	-37.35	20240403	2780	87.05	20241209	5.38	N	434480	100	12 억	45618	N	N	N	N
49	20250117	091256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-130	5	-2.42	4216518870	796572	6.69	5280	5370	5250	6990	3770	5380	5293.20	0.37	40153	6153	5766	4993	4606	3833	5960	4800	12	1610	100	3330	10	1	12253300	643	-45.26	1.86	12	6.50	-116.00	2827.00	8300	20240403	-36.75	2780	20241209	88.85	5380	-2.42	20250116	3285	59.82	20250102	8300	-36.75	20240403	2780	88.85	20241209	5.38	N	434480	100	12 억	45618	N	N	N	N
50	20250116	161247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	1235	1	29.79	58238169005	11850629	4896.31	4240	5380	4220	5380	2905	4145	4913.32	0.78	-4507	4288	4216	4153	4081	4018	4252	4117	12	1235	100	2560	10	1	12253300	659	-46.38	1.90	12	96.71	-116.00	2827.00	8300	20240403	-35.18	2780	20241209	93.53	5380	0.00	20250116	3285	63.77	20250102	8300	-35.18	20240403	2780	93.53	20241209	5.19	N	434480	100	12 억	95815	N	N	N	N
51	20250116	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	1145	2	27.62	53139985445	10896707	4502.18	4240	5380	4220	5380	2905	4145	4876.70	0.78	-7694	4288	4216	4153	4081	4018	4252	4117	12	1235	100	2560	10	1	12253300	648	-45.60	1.87	12	88.93	-116.00	2827.00	8300	20240403	-36.27	2780	20241209	90.29	5380	-1.67	20250116	3285	61.04	20250102	8300	-36.27	20240403	2780	90.29	20241209	5.19	N	434480	100	12 억	95815	N	N	N	N
52	20250116	141251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	1075	2	25.93	41391999095	8682978	3587.53	4240	5350	4220	5380	2905	4145	4767.03	0.78	-88116	4288	4216	4153	4081	4018	4252	4117	12	1235	100	2560	10	1	12253300	640	-45.00	1.85	12	70.86	-116.00	2827.00	8300	20240403	-37.11	2780	20241209	87.77	5350	-2.43	20250116	3285	58.90	20250102	8300	-37.11	20240403	2780	87.77	20241209	5.19	N	434480	100	12 억	95815	N	N	N	N
53	20250116	131252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	345	2	8.32	15607227245	3486548	1440.53	4240	4725	4220	5380	2905	4145	4476.41	0.78	-71393	4288	4216	4153	4081	4018	4252	4117	12	1235	100	2560	5	1	12253300	550	-38.71	1.59	12	28.45	-116.00	2827.00	8300	20240403	-45.90	2780	20241209	61.51	5180	-13.32	20250108	3285	36.68	20250102	8300	-45.90	20240403	2780	61.51	20241209	5.19	N	434480	100	12 억	95815	N	N	N	N
54	20250116	121252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	230	2	5.55	14174997170	3166061	1308.12	4240	4725	4220	5380	2905	4145	4477.17	0.78	-90596	4288	4216	4153	4081	4018	4252	4117	12	1235	100	2560	5	1	12253300	536	-37.72	1.55	12	25.84	-116.00	2827.00	8300	20240403	-47.29	2780	20241209	57.37	5180	-15.54	20250108	3285	33.18	20250102	8300	-47.29	20240403	2780	57.37	20241209	5.19	N	434480	100	12 억	95815	N	N	N	N
55	20250116	111252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	240	2	5.79	13806352580	3081513	1273.18	4240	4725	4220	5380	2905	4145	4480.38	0.78	-89760	4288	4216	4153	4081	4018	4252	4117	12	1235	100	2560	5	1	12253300	537	-37.80	1.55	12	25.15	-116.00	2827.00	8300	20240403	-47.17	2780	20241209	57.73	5180	-15.35	20250108	3285	33.49	20250102	8300	-47.17	20240403	2780	57.73	20241209	5.19	N	434480	100	12 억	95815	N	N	N	N
56	20250116	101254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4440	295	2	7.12	12397408845	2761192	1140.84	4240	4725	4220	5380	2905	4145	4489.88	0.78	-88115	4288	4216	4153	4081	4018	4252	4117	12	1235	100	2560	5	1	12253300	544	-38.28	1.57	12	22.53	-116.00	2827.00	8300	20240403	-46.51	2780	20241209	59.71	5180	-14.29	20250108	3285	35.16	20250102	8300	-46.51	20240403	2780	59.71	20241209	5.19	N	434480	100	12 억	95815	N	N	N	N
57	20250116	091256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	185	2	4.46	1231003810	283292	117.05	4240	4440	4220	5380	2905	4145	4345.35	0.78	-22743	4288	4216	4153	4081	4018	4252	4117	12	1235	100	2560	5	1	12253300	531	-37.33	1.53	12	2.31	-116.00	2827.00	8300	20240403	-47.83	2780	20241209	55.76	5180	-16.41	20250108	3285	31.81	20250102	8300	-47.83	20240403	2780	55.76	20241209	5.19	N	434480	100	12 억	95815	N	N	N	N
58	20250115	161248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	25	2	0.61	964119195	231708	75.84	4120	4225	4090	5350	2885	4120	4161.06	1.01	-28371	4373	4246	4178	4051	3983	4212	4017	12	1230	100	2550	5	1	12253300	508	-35.73	1.47	12	1.89	-116.00	2827.00	8300	20240403	-50.06	2780	20241209	49.10	5180	-19.98	20250108	3285	26.18	20250102	8300	-50.06	20240403	2780	49.10	20241209	5.19	N	434480	100	12 억	124358	N	N	N	N
59	20250115	151249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4170	50	2	1.21	906454240	217825	71.30	4120	4225	4090	5350	2885	4120	4161.47	1.01	-26686	4373	4246	4178	4051	3983	4212	4017	12	1230	100	2550	5	1	12253300	511	-35.95	1.48	12	1.78	-116.00	2827.00	8300	20240403	-49.76	2780	20241209	50.00	5180	-19.50	20250108	3285	26.94	20250102	8300	-49.76	20240403	2780	50.00	20241209	5.19	N	434480	100	12 억	124358	N	N	N	N
60	20250115	141244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4160	40	2	0.97	795217415	191158	62.57	4120	4225	4090	5350	2885	4120	4160.09	1.01	-31212	4373	4246	4178	4051	3983	4212	4017	12	1230	100	2550	5	1	12253300	510	-35.86	1.47	12	1.56	-116.00	2827.00	8300	20240403	-49.88	2780	20241209	49.64	5180	-19.69	20250108	3285	26.64	20250102	8300	-49.88	20240403	2780	49.64	20241209	5.19	N	434480	100	12 억	124358	N	N	N	N
61	20250115	131252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	60	2	1.46	731919715	176001	57.61	4120	4225	4090	5350	2885	4120	4158.71	1.01	-26841	4373	4246	4178	4051	3983	4212	4017	12	1230	100	2550	5	1	12253300	512	-36.03	1.48	12	1.44	-116.00	2827.00	8300	20240403	-49.64	2780	20241209	50.36	5180	-19.31	20250108	3285	27.25	20250102	8300	-49.64	20240403	2780	50.36	20241209	5.19	N	434480	100	12 억	124358	N	N	N	N
62	20250115	121235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	75	2	1.82	589526095	142044	46.49	4120	4210	4090	5350	2885	4120	4150.40	1.01	-24578	4373	4246	4178	4051	3983	4212	4017	12	1230	100	2550	5	1	12253300	514	-36.16	1.48	12	1.16	-116.00	2827.00	8300	20240403	-49.46	2780	20241209	50.90	5180	-19.02	20250108	3285	27.70	20250102	8300	-49.46	20240403	2780	50.90	20241209	5.19	N	434480	100	12 억	124358	N	N	N	N
63	20250115	111248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4160	40	2	0.97	529249880	127627	41.77	4120	4210	4090	5350	2885	4120	4146.94	1.01	-23115	4373	4246	4178	4051	3983	4212	4017	12	1230	100	2550	5	1	12253300	510	-35.86	1.47	12	1.04	-116.00	2827.00	8300	20240403	-49.88	2780	20241209	49.64	5180	-19.69	20250108	3285	26.64	20250102	8300	-49.88	20240403	2780	49.64	20241209	5.19	N	434480	100	12 억	124358	N	N	N	N
64	20250115	101247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	20	2	0.49	267317705	64865	21.23	4120	4160	4090	5350	2885	4120	4121.15	1.01	-11097	4373	4246	4178	4051	3983	4212	4017	12	1230	100	2550	5	1	12253300	507	-35.69	1.46	12	0.53	-116.00	2827.00	8300	20240403	-50.12	2780	20241209	48.92	5180	-20.08	20250108	3285	26.03	20250102	8300	-50.12	20240403	2780	48.92	20241209	5.19	N	434480	100	12 억	124358	N	N	N	N
65	20250115	091252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	15	2	0.36	136172520	32978	10.79	4120	4160	4105	5350	2885	4120	4129.32	1.01	-4516	4373	4246	4178	4051	3983	4212	4017	12	1230	100	2550	5	1	12253300	507	-35.65	1.46	12	0.27	-116.00	2827.00	8300	20240403	-50.18	2780	20241209	48.74	5180	-20.17	20250108	3285	25.88	20250102	8300	-50.18	20240403	2780	48.74	20241209	5.19	N	434480	100	12 억	124358	N	N	N	N
66	20250114	161228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	-120	5	-2.83	1225790770	294164	120.18	4230	4305	4110	5510	2970	4240	4167.09	1.01	-237	4386	4312	4236	4162	4086	4275	4125	12	1270	100	2620	5	1	12253300	505	-35.52	1.46	12	2.40	-116.00	2827.00	8300	20240403	-50.36	2780	20241209	48.20	5180	-20.46	20250108	3285	25.42	20250102	8300	-50.36	20240403	2780	48.20	20241209	4.96	N	434480	100	12 억	124098	N	N	N	N
67	20250114	151247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4125	-115	5	-2.71	1153329345	276597	113.00	4230	4305	4110	5510	2970	4240	4169.71	1.01	-2092	4386	4312	4236	4162	4086	4275	4125	12	1270	100	2620	5	1	12253300	505	-35.56	1.46	12	2.26	-116.00	2827.00	8300	20240403	-50.30	2780	20241209	48.38	5180	-20.37	20250108	3285	25.57	20250102	8300	-50.30	20240403	2780	48.38	20241209	4.96	N	434480	100	12 억	124098	N	N	N	N
68	20250114	141242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4160	-80	5	-1.89	1021240535	244721	99.98	4230	4305	4110	5510	2970	4240	4173.08	1.01	-6697	4386	4312	4236	4162	4086	4275	4125	12	1270	100	2620	5	1	12253300	510	-35.86	1.47	12	2.00	-116.00	2827.00	8300	20240403	-49.88	2780	20241209	49.64	5180	-19.69	20250108	3285	26.64	20250102	8300	-49.88	20240403	2780	49.64	20241209	4.96	N	434480	100	12 억	124098	N	N	N	N
69	20250114	131241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	-75	5	-1.77	936476225	224312	91.64	4230	4305	4110	5510	2970	4240	4174.88	1.01	-9428	4386	4312	4236	4162	4086	4275	4125	12	1270	100	2620	5	1	12253300	510	-35.91	1.47	12	1.83	-116.00	2827.00	8300	20240403	-49.82	2780	20241209	49.82	5180	-19.59	20250108	3285	26.79	20250102	8300	-49.82	20240403	2780	49.82	20241209	4.96	N	434480	100	12 억	124098	N	N	N	N
70	20250114	121237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	-95	5	-2.24	861925660	206385	84.32	4230	4305	4110	5510	2970	4240	4176.30	1.01	-13425	4386	4312	4236	4162	4086	4275	4125	12	1270	100	2620	5	1	12253300	508	-35.73	1.47	12	1.68	-116.00	2827.00	8300	20240403	-50.06	2780	20241209	49.10	5180	-19.98	20250108	3285	26.18	20250102	8300	-50.06	20240403	2780	49.10	20241209	4.96	N	434480	100	12 억	124098	N	N	N	N
71	20250114	111235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	-95	5	-2.24	425497375	102580	41.91	4230	4230	4110	5510	2970	4240	4147.96	1.01	-13106	4386	4312	4236	4162	4086	4275	4125	12	1270	100	2620	5	1	12253300	508	-35.73	1.47	12	0.84	-116.00	2827.00	8300	20240403	-50.06	2780	20241209	49.10	5180	-19.98	20250108	3285	26.18	20250102	8300	-50.06	20240403	2780	49.10	20241209	4.96	N	434480	100	12 억	124098	N	N	N	N
72	20250114	101235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	-120	5	-2.83	312857825	75375	30.79	4230	4230	4110	5510	2970	4240	4150.68	1.01	-16729	4386	4312	4236	4162	4086	4275	4125	12	1270	100	2620	5	1	12253300	505	-35.52	1.46	12	0.62	-116.00	2827.00	8300	20240403	-50.36	2780	20241209	48.20	5180	-20.46	20250108	3285	25.42	20250102	8300	-50.36	20240403	2780	48.20	20241209	4.96	N	434480	100	12 억	124098	N	N	N	N
73	20250114	091240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	-95	5	-2.24	128984850	30910	12.63	4230	4230	4130	5510	2970	4240	4172.92	1.01	-3375	4386	4312	4236	4162	4086	4275	4125	12	1270	100	2620	5	1	12253300	508	-35.73	1.47	12	0.25	-116.00	2827.00	8300	20240403	-50.06	2780	20241209	49.10	5180	-19.98	20250108	3285	26.18	20250102	8300	-50.06	20240403	2780	49.10	20241209	4.96	N	434480	100	12 억	124098	N	N	N	N
74	20250113	161222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-65	5	-1.51	1009424370	239765	74.44	4305	4310	4160	5590	3015	4305	4209.87	0.84	21513	4531	4417	4361	4247	4191	4390	4220	12	1285	100	2660	5	1	12253300	520	-36.55	1.50	12	1.96	-116.00	2827.00	8300	20240403	-48.92	2780	20241209	52.52	5180	-18.15	20250108	3285	29.07	20250102	8300	-48.92	20240403	2780	52.52	20241209	4.98	N	434480	100	12 억	102425	N	N	N	N
75	20250113	151230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4160	-145	5	-3.37	897262575	213101	66.16	4305	4310	4160	5590	3015	4305	4210.50	0.84	11929	4531	4417	4361	4247	4191	4390	4220	12	1285	100	2660	5	1	12253300	510	-35.86	1.47	12	1.74	-116.00	2827.00	8300	20240403	-49.88	2780	20241209	49.64	5180	-19.69	20250108	3285	26.64	20250102	8300	-49.88	20240403	2780	49.64	20241209	4.98	N	434480	100	12 억	102425	N	N	N	N
76	20250113	141204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	-120	5	-2.79	709307440	168068	52.18	4305	4310	4165	5590	3015	4305	4220.36	0.84	4561	4531	4417	4361	4247	4191	4390	4220	12	1285	100	2660	5	1	12253300	513	-36.08	1.48	12	1.37	-116.00	2827.00	8300	20240403	-49.58	2780	20241209	50.54	5180	-19.21	20250108	3285	27.40	20250102	8300	-49.58	20240403	2780	50.54	20241209	4.98	N	434480	100	12 억	102425	N	N	N	N
77	20250113	131210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4210	-95	5	-2.21	660693780	156485	48.59	4305	4310	4165	5590	3015	4305	4222.09	0.84	6813	4531	4417	4361	4247	4191	4390	4220	12	1285	100	2660	5	1	12253300	516	-36.29	1.49	12	1.28	-116.00	2827.00	8300	20240403	-49.28	2780	20241209	51.44	5180	-18.73	20250108	3285	28.16	20250102	8300	-49.28	20240403	2780	51.44	20241209	4.98	N	434480	100	12 억	102425	N	N	N	N
78	20250113	121215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	-75	5	-1.74	617970740	146316	45.43	4305	4310	4165	5590	3015	4305	4223.53	0.84	8375	4531	4417	4361	4247	4191	4390	4220	12	1285	100	2660	5	1	12253300	518	-36.47	1.50	12	1.19	-116.00	2827.00	8300	20240403	-49.04	2780	20241209	52.16	5180	-18.34	20250108	3285	28.77	20250102	8300	-49.04	20240403	2780	52.16	20241209	4.98	N	434480	100	12 억	102425	N	N	N	N
79	20250113	111211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-105	5	-2.44	563849515	133484	41.44	4305	4310	4165	5590	3015	4305	4224.10	0.84	4884	4531	4417	4361	4247	4191	4390	4220	12	1285	100	2660	5	1	12253300	515	-36.21	1.49	12	1.09	-116.00	2827.00	8300	20240403	-49.40	2780	20241209	51.08	5180	-18.92	20250108	3285	27.85	20250102	8300	-49.40	20240403	2780	51.08	20241209	4.98	N	434480	100	12 억	102425	N	N	N	N
80	20250113	101213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	-80	5	-1.86	370578940	87410	27.14	4305	4310	4165	5590	3015	4305	4239.55	0.84	9148	4531	4417	4361	4247	4191	4390	4220	12	1285	100	2660	5	1	12253300	518	-36.42	1.49	12	0.71	-116.00	2827.00	8300	20240403	-49.10	2780	20241209	51.98	5180	-18.44	20250108	3285	28.61	20250102	8300	-49.10	20240403	2780	51.98	20241209	4.98	N	434480	100	12 억	102425	N	N	N	N
81	20250113	091218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-70	5	-1.63	217172845	51221	15.90	4305	4310	4165	5590	3015	4305	4239.92	0.84	6083	4531	4417	4361	4247	4191	4390	4220	12	1285	100	2660	5	1	12253300	519	-36.51	1.50	12	0.42	-116.00	2827.00	8300	20240403	-48.98	2780	20241209	52.34	5180	-18.24	20250108	3285	28.92	20250102	8300	-48.98	20240403	2780	52.34	20241209	4.98	N	434480	100	12 억	102425	N	N	N	N
82	20250110	161151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-175	5	-3.91	1331900390	305967	41.52	4425	4475	4305	5820	3140	4480	4353.39	0.96	-15550	4673	4576	4478	4381	4283	4527	4332	12	1340	100	2770	5	1	12253300	528	-37.11	1.52	12	2.50	-116.00	2827.00	8300	20240403	-48.13	2780	20241209	54.86	5180	-16.89	20250108	3285	31.05	20250102	8300	-48.13	20240403	2780	54.86	20241209	4.91	N	434480	100	12 억	117738	N	N	N	N
83	20250110	151200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	-155	5	-3.46	1182276965	271249	36.81	4425	4475	4310	5820	3140	4480	4358.61	0.96	-16689	4673	4576	4478	4381	4283	4527	4332	12	1340	100	2770	5	1	12253300	530	-37.28	1.53	12	2.21	-116.00	2827.00	8300	20240403	-47.89	2780	20241209	55.58	5180	-16.51	20250108	3285	31.66	20250102	8300	-47.89	20240403	2780	55.58	20241209	4.91	N	434480	100	12 억	117738	N	N	N	N
84	20250110	141205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	-150	5	-3.35	964832325	221071	30.00	4425	4475	4310	5820	3140	4480	4364.32	0.96	-16295	4673	4576	4478	4381	4283	4527	4332	12	1340	100	2770	5	1	12253300	531	-37.33	1.53	12	1.80	-116.00	2827.00	8300	20240403	-47.83	2780	20241209	55.76	5180	-16.41	20250108	3285	31.81	20250102	8300	-47.83	20240403	2780	55.76	20241209	4.91	N	434480	100	12 억	117738	N	N	N	N
85	20250110	131206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	-150	5	-3.35	927497740	212455	28.83	4425	4475	4310	5820	3140	4480	4365.58	0.96	-15686	4673	4576	4478	4381	4283	4527	4332	12	1340	100	2770	5	1	12253300	531	-37.33	1.53	12	1.73	-116.00	2827.00	8300	20240403	-47.83	2780	20241209	55.76	5180	-16.41	20250108	3285	31.81	20250102	8300	-47.83	20240403	2780	55.76	20241209	4.91	N	434480	100	12 억	117738	N	N	N	N
86	20250110	121207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	-115	5	-2.57	875828060	200558	27.22	4425	4475	4310	5820	3140	4480	4366.91	0.96	-15275	4673	4576	4478	4381	4283	4527	4332	12	1340	100	2770	5	1	12253300	535	-37.63	1.54	12	1.64	-116.00	2827.00	8300	20240403	-47.41	2780	20241209	57.01	5180	-15.73	20250108	3285	32.88	20250102	8300	-47.41	20240403	2780	57.01	20241209	4.91	N	434480	100	12 억	117738	N	N	N	N
87	20250110	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	-155	5	-3.46	829839005	189968	25.78	4425	4475	4310	5820	3140	4480	4368.27	0.96	-15820	4673	4576	4478	4381	4283	4527	4332	12	1340	100	2770	5	1	12253300	530	-37.28	1.53	12	1.55	-116.00	2827.00	8300	20240403	-47.89	2780	20241209	55.58	5180	-16.51	20250108	3285	31.66	20250102	8300	-47.89	20240403	2780	55.58	20241209	4.91	N	434480	100	12 억	117738	N	N	N	N
88	20250110	101201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	-120	5	-2.68	629933215	143783	19.51	4425	4475	4310	5820	3140	4480	4381.09	0.96	-9356	4673	4576	4478	4381	4283	4527	4332	12	1340	100	2770	5	1	12253300	534	-37.59	1.54	12	1.17	-116.00	2827.00	8300	20240403	-47.47	2780	20241209	56.83	5180	-15.83	20250108	3285	32.72	20250102	8300	-47.47	20240403	2780	56.83	20241209	4.91	N	434480	100	12 억	117738	N	N	N	N
89	20250110	091207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	-55	5	-1.23	229144100	51818	7.03	4425	4475	4400	5820	3140	4480	4422.01	0.96	781	4673	4576	4478	4381	4283	4527	4332	12	1340	100	2770	5	1	12253300	542	-38.15	1.57	12	0.42	-116.00	2827.00	8300	20240403	-46.69	2780	20241209	59.17	5180	-14.58	20250108	3285	34.70	20250102	8300	-46.69	20240403	2780	59.17	20241209	4.91	N	434480	100	12 억	117738	N	N	N	N
90	20250109	161154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	-70	5	-1.54	3258250510	729628	6.13	4500	4575	4380	5910	3185	4550	4465.46	0.64	43012	5570	5060	4670	4160	3770	5315	4415	12	1360	100	2820	5	1	12253300	549	-38.62	1.58	12	5.95	-116.00	2827.00	8300	20240403	-46.02	2780	20241209	61.15	5180	-13.51	20250108	3285	36.38	20250102	8300	-46.02	20240403	2780	61.15	20241209	4.29	N	434480	100	12 억	78693	N	N	N	N
91	20250109	151151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4465	-85	5	-1.87	3035372975	679927	5.71	4500	4575	4380	5910	3185	4550	4464.26	0.64	49386	5570	5060	4670	4160	3770	5315	4415	12	1360	100	2820	5	1	12253300	547	-38.49	1.58	12	5.55	-116.00	2827.00	8300	20240403	-46.20	2780	20241209	60.61	5180	-13.80	20250108	3285	35.92	20250102	8300	-46.20	20240403	2780	60.61	20241209	4.29	N	434480	100	12 억	78693	N	N	N	N
92	20250109	141159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	-105	5	-2.31	2763857135	618698	5.20	4500	4575	4380	5910	3185	4550	4467.22	0.64	35875	5570	5060	4670	4160	3770	5315	4415	12	1360	100	2820	5	1	12253300	545	-38.32	1.57	12	5.05	-116.00	2827.00	8300	20240403	-46.45	2780	20241209	59.89	5180	-14.19	20250108	3285	35.31	20250102	8300	-46.45	20240403	2780	59.89	20241209	4.29	N	434480	100	12 억	78693	N	N	N	N
93	20250109	131158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4475	-75	5	-1.65	2599641815	581773	4.89	4500	4575	4380	5910	3185	4550	4468.48	0.64	44741	5570	5060	4670	4160	3770	5315	4415	12	1360	100	2820	5	1	12253300	548	-38.58	1.58	12	4.75	-116.00	2827.00	8300	20240403	-46.08	2780	20241209	60.97	5180	-13.61	20250108	3285	36.23	20250102	8300	-46.08	20240403	2780	60.97	20241209	4.29	N	434480	100	12 억	78693	N	N	N	N
94	20250109	121157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	-50	5	-1.10	2448975460	548155	4.60	4500	4575	4380	5910	3185	4550	4467.67	0.64	47576	5570	5060	4670	4160	3770	5315	4415	12	1360	100	2820	5	1	12253300	551	-38.79	1.59	12	4.47	-116.00	2827.00	8300	20240403	-45.78	2780	20241209	61.87	5180	-13.13	20250108	3285	36.99	20250102	8300	-45.78	20240403	2780	61.87	20241209	4.29	N	434480	100	12 억	78693	N	N	N	N
95	20250109	111202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4560	10	2	0.22	2206926705	494665	4.16	4500	4575	4380	5910	3185	4550	4461.46	0.64	40879	5570	5060	4670	4160	3770	5315	4415	12	1360	100	2820	5	1	12253300	559	-39.31	1.61	12	4.04	-116.00	2827.00	8300	20240403	-45.06	2780	20241209	64.03	5180	-11.97	20250108	3285	38.81	20250102	8300	-45.06	20240403	2780	64.03	20241209	4.29	N	434480	100	12 억	78693	N	N	N	N
96	20250109	101200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	-130	5	-2.86	1519255460	342166	2.87	4500	4520	4380	5910	3185	4550	4440.11	0.64	26299	5570	5060	4670	4160	3770	5315	4415	12	1360	100	2820	5	1	12253300	542	-38.10	1.56	12	2.79	-116.00	2827.00	8300	20240403	-46.75	2780	20241209	58.99	5180	-14.67	20250108	3285	34.55	20250102	8300	-46.75	20240403	2780	58.99	20241209	4.29	N	434480	100	12 억	78693	N	N	N	N
97	20250109	091204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4460	-90	5	-1.98	572447705	127976	1.08	4500	4520	4435	5910	3185	4550	4473.09	0.64	4781	5570	5060	4670	4160	3770	5315	4415	12	1360	100	2820	5	1	12253300	546	-38.45	1.58	12	1.04	-116.00	2827.00	8300	20240403	-46.27	2780	20241209	60.43	5180	-13.90	20250108	3285	35.77	20250102	8300	-46.27	20240403	2780	60.43	20241209	4.29	N	434480	100	12 억	78693	N	N	N	N
98	20250108	161147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	260	2	6.06	56990529955	11836504	493.20	4350	5180	4280	5570	3005	4290	4815.35	0.90	-33576	4836	4562	4411	4137	3986	4487	4062	12	1280	100	2650	5	1	12253300	558	-39.22	1.61	12	96.60	-116.00	2827.00	8300	20240403	-45.18	2780	20241209	63.67	5180	-12.16	20250108	3285	38.51	20250102	8300	-45.18	20240403	2780	63.67	20241209	3.39	N	434480	100	12 억	110015	N	N	N	N
99	20250108	151152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4535	245	2	5.71	56387939495	11704185	487.69	4350	5180	4280	5570	3005	4290	4818.14	0.90	-37656	4836	4562	4411	4137	3986	4487	4062	12	1280	100	2650	5	1	12253300	556	-39.09	1.60	12	95.52	-116.00	2827.00	8300	20240403	-45.36	2780	20241209	63.13	5180	-12.45	20250108	3285	38.05	20250102	8300	-45.36	20240403	2780	63.13	20241209	3.39	N	434480	100	12 억	110015	N	N	N	N
100	20250108	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4545	255	2	5.94	55513318500	11511232	479.65	4350	5180	4280	5570	3005	4290	4822.93	0.90	-58174	4836	4562	4411	4137	3986	4487	4062	12	1280	100	2650	5	1	12253300	557	-39.18	1.61	12	93.94	-116.00	2827.00	8300	20240403	-45.24	2780	20241209	63.49	5180	-12.26	20250108	3285	38.36	20250102	8300	-45.24	20240403	2780	63.49	20241209	3.39	N	434480	100	12 억	110015	N	N	N	N
101	20250108	131153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4685	395	2	9.21	53221990735	11010369	458.78	4350	5180	4280	5570	3005	4290	4834.22	0.90	-71285	4836	4562	4411	4137	3986	4487	4062	12	1280	100	2650	5	1	12253300	574	-40.39	1.66	12	89.86	-116.00	2827.00	8300	20240403	-43.55	2780	20241209	68.53	5180	-9.56	20250108	3285	42.62	20250102	8300	-43.55	20240403	2780	68.53	20241209	3.39	N	434480	100	12 억	110015	N	N	N	N
102	20250108	121150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	415	2	9.67	47775740020	9859366	410.82	4350	5180	4280	5570	3005	4290	4846.20	0.90	-58187	4836	4562	4411	4137	3986	4487	4062	12	1280	100	2650	5	1	12253300	577	-40.56	1.66	12	80.46	-116.00	2827.00	8300	20240403	-43.31	2780	20241209	69.24	5180	-9.17	20250108	3285	43.23	20250102	8300	-43.31	20240403	2780	69.24	20241209	3.39	N	434480	100	12 억	110015	N	N	N	N
103	20250108	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	760	2	17.72	37826101460	7856506	327.36	4350	5180	4280	5570	3005	4290	4815.19	0.90	-52820	4836	4562	4411	4137	3986	4487	4062	12	1280	100	2650	10	1	12253300	619	-43.53	1.79	12	64.12	-116.00	2827.00	8300	20240403	-39.16	2780	20241209	81.65	5180	-2.51	20250108	3285	53.73	20250102	8300	-39.16	20240403	2780	81.65	20241209	3.39	N	434480	100	12 억	110015	N	N	N	N
104	20250108	101152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4455	165	2	3.85	4497368015	1015001	42.29	4350	4525	4280	5570	3005	4290	4432.08	0.90	-34469	4836	4562	4411	4137	3986	4487	4062	12	1280	100	2650	5	1	12253300	546	-38.41	1.58	12	8.28	-116.00	2827.00	8300	20240403	-46.33	2780	20241209	60.25	4685	-4.91	20250107	3285	35.62	20250102	8300	-46.33	20240403	2780	60.25	20241209	3.39	N	434480	100	12 억	110015	N	N	N	N
105	20250108	091152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	-5	5	-0.12	635707785	146860	6.12	4350	4365	4280	5570	3005	4290	4331.02	0.90	-6120	4836	4562	4411	4137	3986	4487	4062	12	1280	100	2650	5	1	12253300	525	-36.94	1.52	12	1.20	-116.00	2827.00	8300	20240403	-48.37	2780	20241209	54.14	4685	-8.54	20250107	3285	30.44	20250102	8300	-48.37	20240403	2780	54.14	20241209	3.39	N	434480	100	12 억	110015	N	N	N	N
106	20250107	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	-155	5	-3.49	10516377100	2379170	52.10	4480	4685	4260	5770	3115	4445	4420.69	1.50	-89292	5078	4761	4128	3811	3178	4920	3970	12	1325	100	2750	5	1	12253300	526	-36.98	1.52	12	19.42	-116.00	2827.00	8300	20240403	-48.31	2780	20241209	54.32	4685	-8.43	20250107	3285	30.59	20250102	8300	-48.31	20240403	2780	54.32	20241209	3.38	N	434480	100	12 억	183698	N	N	N	N
107	20250107	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-140	5	-3.15	10211313055	2308056	50.55	4480	4685	4260	5770	3115	4445	4424.21	1.50	-85210	5078	4761	4128	3811	3178	4920	3970	12	1325	100	2750	5	1	12253300	528	-37.11	1.52	12	18.84	-116.00	2827.00	8300	20240403	-48.13	2780	20241209	54.86	4685	-8.11	20250107	3285	31.05	20250102	8300	-48.13	20240403	2780	54.86	20241209	3.38	N	434480	100	12 억	183698	N	N	N	N
108	20250107	141142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-125	5	-2.81	9981076410	2254590	49.38	4480	4685	4260	5770	3115	4445	4427.00	1.50	-76901	5078	4761	4128	3811	3178	4920	3970	12	1325	100	2750	5	1	12253300	529	-37.24	1.53	12	18.40	-116.00	2827.00	8300	20240403	-47.95	2780	20241209	55.40	4685	-7.79	20250107	3285	31.51	20250102	8300	-47.95	20240403	2780	55.40	20241209	3.38	N	434480	100	12 억	183698	N	N	N	N
109	20250107	131142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-125	5	-2.81	9720104490	2193966	48.05	4480	4685	4260	5770	3115	4445	4430.38	1.50	-68344	5078	4761	4128	3811	3178	4920	3970	12	1325	100	2750	5	1	12253300	529	-37.24	1.53	12	17.91	-116.00	2827.00	8300	20240403	-47.95	2780	20241209	55.40	4685	-7.79	20250107	3285	31.51	20250102	8300	-47.95	20240403	2780	55.40	20241209	3.38	N	434480	100	12 억	183698	N	N	N	N
110	20250107	121144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	-90	5	-2.02	9421255325	2124892	46.53	4480	4685	4260	5770	3115	4445	4433.76	1.50	-59460	5078	4761	4128	3811	3178	4920	3970	12	1325	100	2750	5	1	12253300	534	-37.54	1.54	12	17.34	-116.00	2827.00	8300	20240403	-47.53	2780	20241209	56.65	4685	-7.04	20250107	3285	32.57	20250102	8300	-47.53	20240403	2780	56.65	20241209	3.38	N	434480	100	12 억	183698	N	N	N	N
111	20250107	111137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4345	-100	5	-2.25	8884878805	2001884	43.84	4480	4685	4260	5770	3115	4445	4438.26	1.50	-57367	5078	4761	4128	3811	3178	4920	3970	12	1325	100	2750	5	1	12253300	532	-37.46	1.54	12	16.34	-116.00	2827.00	8300	20240403	-47.65	2780	20241209	56.29	4685	-7.26	20250107	3285	32.27	20250102	8300	-47.65	20240403	2780	56.29	20241209	3.38	N	434480	100	12 억	183698	N	N	N	N
112	20250107	101144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	-115	5	-2.59	8473437380	1906924	41.76	4480	4685	4260	5770	3115	4445	4443.51	1.50	-68181	5078	4761	4128	3811	3178	4920	3970	12	1325	100	2750	5	1	12253300	531	-37.33	1.53	12	15.56	-116.00	2827.00	8300	20240403	-47.83	2780	20241209	55.76	4685	-7.58	20250107	3285	31.81	20250102	8300	-47.83	20240403	2780	55.76	20241209	3.38	N	434480	100	12 억	183698	N	N	N	N
113	20250107	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-60	5	-1.35	3212048250	723607	15.85	4480	4510	4330	5770	3115	4445	4438.94	1.50	-48485	5078	4761	4128	3811	3178	4920	3970	12	1325	100	2750	5	1	12253300	537	-37.80	1.55	12	5.91	-116.00	2827.00	8300	20240403	-47.17	2780	20241209	57.73	4510	-2.77	20250107	3285	33.49	20250102	8300	-47.17	20240403	2780	57.73	20241209	3.38	N	434480	100	12 억	183698	N	N	N	N
114	20250106	161129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	1025	1	29.97	19386490445	4562965	12603.48	3540	4445	3495	4445	2395	3420	4248.50	2.91	-158518	3550	3485	3425	3360	3300	3455	3330	12	1025	100	2120	5	1	12253300	545	-38.32	1.57	12	37.24	-116.00	2827.00	8300	20240403	-46.45	2780	20241209	59.89	4445	0.00	20250106	3285	35.31	20250102	8300	-46.45	20240403	2780	59.89	20241209	3.40	N	434480	100	12 억	356862	N	N	N	N
115	20250106	151129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	1025	1	29.97	19353726350	4555594	12583.12	3540	4445	3495	4445	2395	3420	4248.36	2.91	-162250	3550	3485	3425	3360	3300	3455	3330	12	1025	100	2120	5	1	12253300	545	-38.32	1.57	12	37.18	-116.00	2827.00	8300	20240403	-46.45	2780	20241209	59.89	4445	0.00	20250106	3285	35.31	20250102	8300	-46.45	20240403	2780	59.89	20241209	3.40	N	434480	100	12 억	356862	N	N	N	N
116	20250106	141129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	1025	1	29.97	19298217190	4543106	12548.63	3540	4445	3495	4445	2395	3420	4247.82	2.91	-162250	3550	3485	3425	3360	3300	3455	3330	12	1025	100	2120	5	1	12253300	545	-38.32	1.57	12	37.08	-116.00	2827.00	8300	20240403	-46.45	2780	20241209	59.89	4445	0.00	20250106	3285	35.31	20250102	8300	-46.45	20240403	2780	59.89	20241209	3.40	N	434480	100	12 억	356862	N	N	N	N
117	20250106	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	1025	1	29.97	19182669415	4517111	12476.83	3540	4445	3495	4445	2395	3420	4246.69	2.91	-162250	3550	3485	3425	3360	3300	3455	3330	12	1025	100	2120	5	1	12253300	545	-38.32	1.57	12	36.86	-116.00	2827.00	8300	20240403	-46.45	2780	20241209	59.89	4445	0.00	20250106	3285	35.31	20250102	8300	-46.45	20240403	2780	59.89	20241209	3.40	N	434480	100	12 억	356862	N	N	N	N
118	20250106	121126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	875	2	25.58	16012876110	3799389	10494.39	3540	4445	3495	4445	2395	3420	4214.61	2.91	-193686	3550	3485	3425	3360	3300	3455	3330	12	1025	100	2120	5	1	12253300	526	-37.03	1.52	12	31.01	-116.00	2827.00	8300	20240403	-48.25	2780	20241209	54.50	4445	-3.37	20250106	3285	30.75	20250102	8300	-48.25	20240403	2780	54.50	20241209	3.40	N	434480	100	12 억	356862	N	N	N	N
119	20250106	111122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	800	2	23.39	14653104075	3481324	9615.85	3540	4445	3495	4445	2395	3420	4209.08	2.91	-213177	3550	3485	3425	3360	3300	3455	3330	12	1025	100	2120	5	1	12253300	517	-36.38	1.49	12	28.41	-116.00	2827.00	8300	20240403	-49.16	2780	20241209	51.80	4445	-5.06	20250106	3285	28.46	20250102	8300	-49.16	20240403	2780	51.80	20241209	3.40	N	434480	100	12 억	356862	N	N	N	N
120	20250106	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4195	775	2	22.66	12799661980	3043747	8407.21	3540	4445	3495	4445	2395	3420	4205.26	2.91	-191138	3550	3485	3425	3360	3300	3455	3330	12	1025	100	2120	5	1	12253300	514	-36.16	1.48	12	24.84	-116.00	2827.00	8300	20240403	-49.46	2780	20241209	50.90	4445	-5.62	20250106	3285	27.70	20250102	8300	-49.46	20240403	2780	50.90	20241209	3.40	N	434480	100	12 억	356862	N	N	N	N
121	20250106	091119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3805	385	2	11.26	232089165	62982	173.96	3540	3875	3495	4445	2395	3420	3685.41	2.91	3132	3550	3485	3425	3360	3300	3455	3330	12	1025	100	2120	5	1	12253300	466	-32.80	1.35	12	0.51	-116.00	2827.00	8300	20240403	-54.16	2780	20241209	36.87	3875	-1.81	20250106	3285	15.83	20250102	8300	-54.16	20240403	2780	36.87	20241209	3.40	N	434480	100	12 억	356862	N	N	N	N
122	20250103	161112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3420	-5	5	-0.15	121357975	35588	65.58	3425	3490	3365	4450	2400	3425	3410.08	2.91	-106	3538	3481	3383	3326	3228	3510	3355	12	1025	100	2120	5	1	12253300	419	-29.48	1.21	12	0.29	-116.00	2827.00	8300	20240403	-58.80	2780	20241209	23.02	3490	-2.01	20250103	3285	4.11	20250102	8300	-58.80	20240403	2780	23.02	20241209	3.49	N	434480	100	12 억	356968	N	N	N	N
123	20250103	151117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3420	-5	5	-0.15	113282835	33226	61.22	3425	3490	3365	4450	2400	3425	3409.46	2.91	38	3538	3481	3383	3326	3228	3510	3355	12	1025	100	2120	5	1	12253300	419	-29.48	1.21	12	0.27	-116.00	2827.00	8300	20240403	-58.80	2780	20241209	23.02	3490	-2.01	20250103	3285	4.11	20250102	8300	-58.80	20240403	2780	23.02	20241209	3.49	N	434480	100	12 억	356968	N	N	N	N
124	20250103	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3390	-35	5	-1.02	101801015	29857	55.02	3425	3490	3365	4450	2400	3425	3409.62	2.91	-918	3538	3481	3383	3326	3228	3510	3355	12	1025	100	2120	5	1	12253300	415	-29.22	1.20	12	0.24	-116.00	2827.00	8300	20240403	-59.16	2780	20241209	21.94	3490	-2.87	20250103	3285	3.20	20250102	8300	-59.16	20240403	2780	21.94	20241209	3.49	N	434480	100	12 억	356968	N	N	N	N
125	20250103	131117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3415	-10	5	-0.29	71557690	20944	38.59	3425	3490	3365	4450	2400	3425	3416.62	2.91	340	3538	3481	3383	3326	3228	3510	3355	12	1025	100	2120	5	1	12253300	418	-29.44	1.21	12	0.17	-116.00	2827.00	8300	20240403	-58.86	2780	20241209	22.84	3490	-2.15	20250103	3285	3.96	20250102	8300	-58.86	20240403	2780	22.84	20241209	3.49	N	434480	100	12 억	356968	N	N	N	N
126	20250103	121116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3405	-20	5	-0.58	64736825	18938	34.90	3425	3490	3365	4450	2400	3425	3418.36	2.91	32	3538	3481	3383	3326	3228	3510	3355	12	1025	100	2120	5	1	12253300	417	-29.35	1.20	12	0.15	-116.00	2827.00	8300	20240403	-58.98	2780	20241209	22.48	3490	-2.44	20250103	3285	3.65	20250102	8300	-58.98	20240403	2780	22.48	20241209	3.49	N	434480	100	12 억	356968	N	N	N	N
127	20250103	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3405	-20	5	-0.58	63550250	18589	34.25	3425	3490	3365	4450	2400	3425	3418.70	2.91	-105	3538	3481	3383	3326	3228	3510	3355	12	1025	100	2120	5	1	12253300	417	-29.35	1.20	12	0.15	-116.00	2827.00	8300	20240403	-58.98	2780	20241209	22.48	3490	-2.44	20250103	3285	3.65	20250102	8300	-58.98	20240403	2780	22.48	20241209	3.49	N	434480	100	12 억	356968	N	N	N	N
128	20250103	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3475	50	2	1.46	43157080	12600	23.22	3425	3490	3365	4450	2400	3425	3425.17	2.91	-1529	3538	3481	3383	3326	3228	3510	3355	12	1025	100	2120	5	1	12253300	426	-29.96	1.23	12	0.10	-116.00	2827.00	8300	20240403	-58.13	2780	20241209	25.00	3490	-0.43	20250103	3285	5.78	20250102	8300	-58.13	20240403	2780	25.00	20241209	3.49	N	434480	100	12 억	356968	N	N	N	N
129	20250103	091116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3410	-15	5	-0.44	18704680	5513	10.16	3425	3470	3365	4450	2400	3425	3392.83	2.91	39	3538	3481	3383	3326	3228	3510	3355	12	1025	100	2120	5	1	12253300	418	-29.40	1.21	12	0.04	-116.00	2827.00	8300	20240403	-58.92	2780	20241209	22.66	3470	-1.73	20250103	3285	3.81	20250102	8300	-58.92	20240403	2780	22.66	20241209	3.49	N	434480	100	12 억	356968	N	N	N	N
130	20250102	161104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3425	145	2	4.42	182912590	54250	77.97	3285	3440	3285	4260	2300	3280	3373.07	2.85	7669	3410	3345	3225	3160	3040	3377	3192	12	980	100	2030	5	1	12253300	420	-29.53	1.21	12	0.44	-116.00	2827.00	8300	20240403	-58.73	2780	20241209	23.20	3440	-0.44	20250102	3285	4.26	20250102	8300	-58.73	20240403	2780	23.20	20241209	3.57	N	434480	100	12 억	348902	N	N	N	N
131	20250102	151105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3435	155	2	4.73	176066935	52252	75.10	3285	3440	3285	4260	2300	3280	3371.03	2.85	6224	3410	3345	3225	3160	3040	3377	3192	12	980	100	2030	5	1	12253300	421	-29.61	1.22	12	0.43	-116.00	2827.00	8300	20240403	-58.61	2780	20241209	23.56	3440	-0.15	20250102	3285	4.57	20250102	8300	-58.61	20240403	2780	23.56	20241209	3.57	N	434480	100	12 억	348902	N	N	N	N
132	20250102	141102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3380	100	2	3.05	132426705	39447	56.69	3285	3405	3285	4260	2300	3280	3358.75	2.85	-694	3410	3345	3225	3160	3040	3377	3192	12	980	100	2030	5	1	12253300	414	-29.14	1.20	12	0.32	-116.00	2827.00	8300	20240403	-59.28	2780	20241209	21.58	3405	-0.73	20250102	3285	2.89	20250102	8300	-59.28	20240403	2780	21.58	20241209	3.57	N	434480	100	12 억	348902	N	N	N	N
133	20250102	131107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3365	85	2	2.59	113050865	33699	48.43	3285	3405	3285	4260	2300	3280	3356.62	2.85	-3418	3410	3345	3225	3160	3040	3377	3192	12	980	100	2030	5	1	12253300	412	-29.01	1.19	12	0.28	-116.00	2827.00	8300	20240403	-59.46	2780	20241209	21.04	3405	-1.17	20250102	3285	2.44	20250102	8300	-59.46	20240403	2780	21.04	20241209	3.57	N	434480	100	12 억	348902	N	N	N	N
134	20250102	121103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3375	95	2	2.90	88136725	26280	37.77	3285	3405	3285	4260	2300	3280	3356.18	2.85	-175	3410	3345	3225	3160	3040	3377	3192	12	980	100	2030	5	1	12253300	414	-29.09	1.19	12	0.21	-116.00	2827.00	8300	20240403	-59.34	2780	20241209	21.40	3405	-0.88	20250102	3285	2.74	20250102	8300	-59.34	20240403	2780	21.40	20241209	3.57	N	434480	100	12 억	348902	N	N	N	N
135	20250102	111054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3360	80	2	2.44	62108880	18562	26.68	3285	3405	3285	4260	2300	3280	3349.13	2.85	322	3410	3345	3225	3160	3040	3377	3192	12	980	100	2030	5	1	12253300	412	-28.97	1.19	12	0.15	-116.00	2827.00	8300	20240403	-59.52	2780	20241209	20.86	3405	-1.32	20250102	3285	2.28	20250102	8300	-59.52	20240403	2780	20.86	20241209	3.57	N	434480	100	12 억	348902	N	N	N	N
136	20250102	101101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3335	55	2	1.68	17649660	5322	7.65	3285	3350	3285	4260	2300	3280	3323.12	2.85	-1607	3410	3345	3225	3160	3040	3377	3192	12	980	100	2030	5	1	12253300	409	-28.75	1.18	12	0.04	-116.00	2827.00	8300	20240403	-59.82	2780	20241209	19.96	3350	-0.45	20250102	3285	1.52	20250102	8300	-59.82	20240403	2780	19.96	20241209	3.57	N	434480	100	12 억	348902	N	N	N	N
137	20250102	091050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3280	0	3	0.00	0	0	0.00	0	0	0	4260	2300	3280	0.00	2.85	0	3410	3345	3225	3160	3040	3377	3192	12	980	100	2030	5	1	12253300	402	-28.28	1.16	12	0.00	-116.00	2827.00	8300	20240403	-60.48	2780	20241209	17.99	0	0.00	0	0	0.00	0	8300	-60.48	20240403	2780	17.99	20241209	3.57	N	434480	100	12 억	348902	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History