KissMeData/461300/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161355	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11180	-240	5	-2.10	551784040	49006	124.21	11430	11480	11170	14840	8000	11420	11262.56	4.53	-9299	11800	11610	11500	11310	11200	11555	11255	65	3420	500	7080	10	1	13077933	1462	3.92	1.42	12	0.37	2851.00	7880.00	31700	20240830	-64.73	11170	20250124	0.09	12890	-13.27	20250103	11170	0.09	20250124	31700	-64.73	20240830	11170	0.09	20250124	1.18	N	461300	500	65 억	592910	N	N	N	N
3	20250124	151354	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11180	-240	5	-2.10	520673800	46224	117.16	11430	11480	11170	14840	8000	11420	11264.14	4.53	-9144	11800	11610	11500	11310	11200	11555	11255	65	3420	500	7080	10	1	13077933	1462	3.92	1.42	12	0.35	2851.00	7880.00	31700	20240830	-64.73	11170	20250124	0.09	12890	-13.27	20250103	11170	0.09	20250124	31700	-64.73	20240830	11170	0.09	20250124	1.18	N	461300	500	65 억	592910	N	N	N	N
4	20250124	141352	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11190	-230	5	-2.01	488317690	43333	109.83	11430	11480	11170	14840	8000	11420	11268.95	4.53	-8756	11800	11610	11500	11310	11200	11555	11255	65	3420	500	7080	10	1	13077933	1463	3.92	1.42	12	0.33	2851.00	7880.00	31700	20240830	-64.70	11170	20250124	0.18	12890	-13.19	20250103	11170	0.18	20250124	31700	-64.70	20240830	11170	0.18	20250124	1.18	N	461300	500	65 억	592910	N	N	N	N
5	20250124	131356	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11190	-230	5	-2.01	443947930	39366	99.77	11430	11480	11180	14840	8000	11420	11277.44	4.53	-8682	11800	11610	11500	11310	11200	11555	11255	65	3420	500	7080	10	1	13077933	1463	3.92	1.42	12	0.30	2851.00	7880.00	31700	20240830	-64.70	11180	20250124	0.09	12890	-13.19	20250103	11180	0.09	20250124	31700	-64.70	20240830	11180	0.09	20250124	1.18	N	461300	500	65 억	592910	N	N	N	N
6	20250124	121351	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11240	-180	5	-1.58	329444590	29147	73.87	11430	11480	11220	14840	8000	11420	11302.86	4.53	-6546	11800	11610	11500	11310	11200	11555	11255	65	3420	500	7080	10	1	13077933	1470	3.94	1.43	12	0.22	2851.00	7880.00	31700	20240830	-64.54	11220	20250124	0.18	12890	-12.80	20250103	11220	0.18	20250124	31700	-64.54	20240830	11220	0.18	20250124	1.18	N	461300	500	65 억	592910	N	N	N	N
7	20250124	111352	55	60.00	KOSDAQ	신저가	IT 서비스	N	N	N	Y	60	N	11260	-160	5	-1.40	251296010	22202	56.27	11430	11480	11250	14840	8000	11420	11318.62	4.53	-5157	11800	11610	11500	11310	11200	11555	11255	65	3420	500	7080	10	1	13077933	1473	3.95	1.43	12	0.17	2851.00	7880.00	31700	20240830	-64.48	11250	20250124	0.09	12890	-12.65	20250103	11250	0.09	20250124	31700	-64.48	20240830	11250	0.09	20250124	1.18	N	461300	500	65 억	592910	N	N	N	N
8	20250124	101349	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11320	-100	5	-0.88	144151500	12715	32.23	11430	11480	11310	14840	8000	11420	11337.11	4.53	-1368	11800	11610	11500	11310	11200	11555	11255	65	3420	500	7080	10	1	13077933	1480	3.97	1.44	12	0.10	2851.00	7880.00	31700	20240830	-64.29	11300	20241209	0.18	12890	-12.18	20250103	11310	0.09	20250124	31700	-64.29	20240830	11300	0.18	20241209	1.18	N	461300	500	65 억	592910	N	N	N	N
9	20250124	091358	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11390	-30	5	-0.26	29457720	2590	6.56	11430	11480	11350	14840	8000	11420	11373.62	4.53	585	11800	11610	11500	11310	11200	11555	11255	65	3420	500	7080	10	1	13077933	1490	4.00	1.45	12	0.02	2851.00	7880.00	31700	20240830	-64.07	11300	20241209	0.80	12890	-11.64	20250103	11350	0.35	20250124	31700	-64.07	20240830	11300	0.80	20241209	1.18	N	461300	500	65 억	592910	N	N	N	N
10	20250123	161347	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11420	-240	5	-2.06	448004310	38935	130.81	11660	11690	11390	15150	8170	11660	11507.99	4.62	-10665	11946	11802	11706	11562	11466	11875	11635	65	3490	500	7220	10	1	13077933	1493	4.01	1.45	12	0.30	2851.00	7880.00	31700	20240830	-63.97	11300	20241209	1.06	12890	-11.40	20250103	11390	0.26	20250123	31700	-63.97	20240830	11300	1.06	20241209	1.22	N	461300	500	65 억	603575	N	N	N	N
11	20250123	151345	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11410	-250	5	-2.14	429277700	37295	125.30	11660	11690	11390	15150	8170	11660	11510.33	4.62	-10395	11946	11802	11706	11562	11466	11875	11635	65	3490	500	7220	10	1	13077933	1492	4.00	1.45	12	0.29	2851.00	7880.00	31700	20240830	-64.01	11300	20241209	0.97	12890	-11.48	20250103	11390	0.18	20250123	31700	-64.01	20240830	11300	0.97	20241209	1.22	N	461300	500	65 억	603575	N	N	N	N
12	20250123	141338	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11450	-210	5	-1.80	336044200	29128	97.86	11660	11690	11450	15150	8170	11660	11536.81	4.62	-9907	11946	11802	11706	11562	11466	11875	11635	65	3490	500	7220	10	1	13077933	1497	4.02	1.45	12	0.22	2851.00	7880.00	31700	20240830	-63.88	11300	20241209	1.33	12890	-11.17	20250103	11450	0.00	20250123	31700	-63.88	20240830	11300	1.33	20241209	1.22	N	461300	500	65 억	603575	N	N	N	N
13	20250123	131344	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11540	-120	5	-1.03	292062670	25294	84.98	11660	11690	11490	15150	8170	11660	11546.72	4.62	-9382	11946	11802	11706	11562	11466	11875	11635	65	3490	500	7220	10	1	13077933	1509	4.05	1.46	12	0.19	2851.00	7880.00	31700	20240830	-63.60	11300	20241209	2.12	12890	-10.47	20250103	11490	0.44	20250123	31700	-63.60	20240830	11300	2.12	20241209	1.22	N	461300	500	65 억	603575	N	N	N	N
14	20250123	121346	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11510	-150	5	-1.29	225304120	19494	65.50	11660	11690	11490	15150	8170	11660	11557.61	4.62	-6547	11946	11802	11706	11562	11466	11875	11635	65	3490	500	7220	10	1	13077933	1505	4.04	1.46	12	0.15	2851.00	7880.00	31700	20240830	-63.69	11300	20241209	1.86	12890	-10.71	20250103	11490	0.17	20250123	31700	-63.69	20240830	11300	1.86	20241209	1.22	N	461300	500	65 억	603575	N	N	N	N
15	20250123	111335	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11530	-130	5	-1.11	204176340	17660	59.33	11660	11690	11490	15150	8170	11660	11561.51	4.62	-6046	11946	11802	11706	11562	11466	11875	11635	65	3490	500	7220	10	1	13077933	1508	4.04	1.46	12	0.14	2851.00	7880.00	31700	20240830	-63.63	11300	20241209	2.04	12890	-10.55	20250103	11490	0.35	20250123	31700	-63.63	20240830	11300	2.04	20241209	1.22	N	461300	500	65 억	603575	N	N	N	N
16	20250123	101344	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11550	-110	5	-0.94	139838250	12072	40.56	11660	11690	11530	15150	8170	11660	11583.69	4.62	-5364	11946	11802	11706	11562	11466	11875	11635	65	3490	500	7220	10	1	13077933	1511	4.05	1.47	12	0.09	2851.00	7880.00	31700	20240830	-63.56	11300	20241209	2.21	12890	-10.40	20250103	11530	0.17	20250123	31700	-63.56	20240830	11300	2.21	20241209	1.22	N	461300	500	65 억	603575	N	N	N	N
17	20250123	091346	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11590	-70	5	-0.60	54911500	4725	15.87	11660	11690	11580	15150	8170	11660	11621.48	4.62	-3099	11946	11802	11706	11562	11466	11875	11635	65	3490	500	7220	10	1	13077933	1516	4.07	1.47	12	0.04	2851.00	7880.00	31700	20240830	-63.44	11300	20241209	2.57	12890	-10.09	20250103	11580	0.09	20250123	31700	-63.44	20240830	11300	2.57	20241209	1.22	N	461300	500	65 억	603575	N	N	N	N
18	20250122	161335	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11660	-60	5	-0.51	346166860	29676	57.64	11610	11850	11610	15230	8210	11720	11664.91	4.64	-3752	12053	11886	11793	11626	11533	11840	11580	65	3510	500	7260	10	1	13075933	1525	4.09	1.48	12	0.23	2851.00	7880.00	31700	20240830	-63.22	11300	20241209	3.19	12890	-9.54	20250103	11610	0.43	20250122	31700	-63.22	20240830	11300	3.19	20241209	1.22	N	461300	500	65 억	607338	N	N	N	N
19	20250122	151338	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11700	-20	5	-0.17	327260250	28056	54.49	11610	11850	11610	15230	8210	11720	11664.54	4.64	-3404	12053	11886	11793	11626	11533	11840	11580	65	3510	500	7260	10	1	13075933	1530	4.10	1.48	12	0.21	2851.00	7880.00	31700	20240830	-63.09	11300	20241209	3.54	12890	-9.23	20250103	11610	0.78	20250122	31700	-63.09	20240830	11300	3.54	20241209	1.22	N	461300	500	65 억	607338	N	N	N	N
20	20250122	141334	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11660	-60	5	-0.51	285567180	24480	47.55	11610	11850	11610	15230	8210	11720	11665.33	4.64	-2883	12053	11886	11793	11626	11533	11840	11580	65	3510	500	7260	10	1	13075933	1525	4.09	1.48	12	0.19	2851.00	7880.00	31700	20240830	-63.22	11300	20241209	3.19	12890	-9.54	20250103	11610	0.43	20250122	31700	-63.22	20240830	11300	3.19	20241209	1.22	N	461300	500	65 억	607338	N	N	N	N
21	20250122	131336	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11660	-60	5	-0.51	239455420	20530	39.87	11610	11850	11610	15230	8210	11720	11663.68	4.64	-1796	12053	11886	11793	11626	11533	11840	11580	65	3510	500	7260	10	1	13075933	1525	4.09	1.48	12	0.16	2851.00	7880.00	31700	20240830	-63.22	11300	20241209	3.19	12890	-9.54	20250103	11610	0.43	20250122	31700	-63.22	20240830	11300	3.19	20241209	1.22	N	461300	500	65 억	607338	N	N	N	N
22	20250122	121334	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11640	-80	5	-0.68	220152100	18873	36.66	11610	11850	11610	15230	8210	11720	11664.92	4.64	-1377	12053	11886	11793	11626	11533	11840	11580	65	3510	500	7260	10	1	13075933	1522	4.08	1.48	12	0.14	2851.00	7880.00	31700	20240830	-63.28	11300	20241209	3.01	12890	-9.70	20250103	11610	0.26	20250122	31700	-63.28	20240830	11300	3.01	20241209	1.22	N	461300	500	65 억	607338	N	N	N	N
23	20250122	111336	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11670	-50	5	-0.43	198919090	17050	33.12	11610	11850	11610	15230	8210	11720	11666.81	4.64	-1342	12053	11886	11793	11626	11533	11840	11580	65	3510	500	7260	10	1	13075933	1526	4.09	1.48	12	0.13	2851.00	7880.00	31700	20240830	-63.19	11300	20241209	3.27	12890	-9.46	20250103	11610	0.52	20250122	31700	-63.19	20240830	11300	3.27	20241209	1.22	N	461300	500	65 억	607338	N	N	N	N
24	20250122	101346	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11650	-70	5	-0.60	127314990	10912	21.19	11610	11850	11610	15230	8210	11720	11667.43	4.64	-259	12053	11886	11793	11626	11533	11840	11580	65	3510	500	7260	10	1	13075933	1523	4.09	1.48	12	0.08	2851.00	7880.00	31700	20240830	-63.25	11300	20241209	3.10	12890	-9.62	20250103	11610	0.34	20250122	31700	-63.25	20240830	11300	3.10	20241209	1.22	N	461300	500	65 억	607338	N	N	N	N
25	20250122	091338	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11740	20	2	0.17	46301070	3967	7.71	11610	11850	11610	15230	8210	11720	11671.56	4.64	461	12053	11886	11793	11626	11533	11840	11580	65	3510	500	7260	10	1	13075933	1535	4.12	1.49	12	0.03	2851.00	7880.00	31700	20240830	-62.97	11300	20241209	3.89	12890	-8.92	20250103	11610	1.12	20250122	31700	-62.97	20240830	11300	3.89	20241209	1.22	N	461300	500	65 억	607338	N	N	N	N
26	20250121	161326	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11720	-100	5	-0.85	607551820	51404	117.13	11850	11960	11700	15360	8280	11820	11819.70	4.67	-3029	12106	11962	11846	11702	11586	11905	11645	65	3540	500	7320	10	1	13075933	1532	4.11	1.49	12	0.39	2851.00	7880.00	31700	20240830	-63.03	11300	20241209	3.72	12890	-9.08	20250103	11660	0.51	20250102	31700	-63.03	20240830	11300	3.72	20241209	1.23	N	461300	500	65 억	610367	N	N	N	N
27	20250121	151329	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11770	-50	5	-0.42	555499820	46965	107.01	11850	11960	11720	15360	8280	11820	11827.95	4.67	-2163	12106	11962	11846	11702	11586	11905	11645	65	3540	500	7320	10	1	13075933	1539	4.13	1.49	12	0.36	2851.00	7880.00	31700	20240830	-62.87	11300	20241209	4.16	12890	-8.69	20250103	11660	0.94	20250102	31700	-62.87	20240830	11300	4.16	20241209	1.23	N	461300	500	65 억	610367	N	N	N	N
28	20250121	141330	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11760	-60	5	-0.51	491742370	41540	94.65	11850	11960	11740	15360	8280	11820	11837.80	4.67	309	12106	11962	11846	11702	11586	11905	11645	65	3540	500	7320	10	1	13075933	1538	4.12	1.49	12	0.32	2851.00	7880.00	31700	20240830	-62.90	11300	20241209	4.07	12890	-8.77	20250103	11660	0.86	20250102	31700	-62.90	20240830	11300	4.07	20241209	1.23	N	461300	500	65 억	610367	N	N	N	N
29	20250121	131329	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11800	-20	5	-0.17	434413050	36670	83.55	11850	11960	11790	15360	8280	11820	11846.55	4.67	911	12106	11962	11846	11702	11586	11905	11645	65	3540	500	7320	10	1	13075933	1543	4.14	1.50	12	0.28	2851.00	7880.00	31700	20240830	-62.78	11300	20241209	4.42	12890	-8.46	20250103	11660	1.20	20250102	31700	-62.78	20240830	11300	4.42	20241209	1.23	N	461300	500	65 억	610367	N	N	N	N
30	20250121	121310	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11830	10	2	0.08	283755540	23915	54.49	11850	11960	11790	15360	8280	11820	11865.17	4.67	-492	12106	11962	11846	11702	11586	11905	11645	65	3540	500	7320	10	1	13075933	1547	4.15	1.50	12	0.18	2851.00	7880.00	31700	20240830	-62.68	11300	20241209	4.69	12890	-8.22	20250103	11660	1.46	20250102	31700	-62.68	20240830	11300	4.69	20241209	1.23	N	461300	500	65 억	610367	N	N	N	N
31	20250121	111219	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11810	-10	5	-0.08	241534280	20341	46.35	11850	11960	11790	15360	8280	11820	11874.26	4.67	-1599	12106	11962	11846	11702	11586	11905	11645	65	3540	500	7320	10	1	13075933	1544	4.14	1.50	12	0.16	2851.00	7880.00	31700	20240830	-62.74	11300	20241209	4.51	12890	-8.38	20250103	11660	1.29	20250102	31700	-62.74	20240830	11300	4.51	20241209	1.23	N	461300	500	65 억	610367	N	N	N	N
32	20250121	101212	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11900	80	2	0.68	169085330	14219	32.40	11850	11960	11840	15360	8280	11820	11891.51	4.67	2359	12106	11962	11846	11702	11586	11905	11645	65	3540	500	7320	10	1	13075933	1556	4.17	1.51	12	0.11	2851.00	7880.00	31700	20240830	-62.46	11300	20241209	5.31	12890	-7.68	20250103	11660	2.06	20250102	31700	-62.46	20240830	11300	5.31	20241209	1.23	N	461300	500	65 억	610367	N	N	N	N
33	20250121	091329	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11850	30	2	0.25	22543840	1900	4.33	11850	11920	11840	15360	8280	11820	11865.18	4.67	1167	12106	11962	11846	11702	11586	11905	11645	65	3540	500	7320	10	1	13075933	1549	4.16	1.50	12	0.01	2851.00	7880.00	31700	20240830	-62.62	11300	20241209	4.87	12890	-8.07	20250103	11660	1.63	20250102	31700	-62.62	20240830	11300	4.87	20241209	1.23	N	461300	500	65 억	610367	N	N	N	N
34	20250120	161315	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11820	-170	5	-1.42	518625350	43840	85.49	11980	11990	11730	15580	8400	11990	11829.97	4.67	-582	12496	12242	12106	11852	11716	12175	11785	65	3590	500	7430	10	1	13075933	1546	4.15	1.50	12	0.34	2851.00	7880.00	31700	20240830	-62.71	11300	20241209	4.60	12890	-8.30	20250103	11660	1.37	20250102	31700	-62.71	20240830	11300	4.60	20241209	1.17	N	461300	500	65 억	610949	N	N	N	N
35	20250120	151329	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11870	-120	5	-1.00	477386630	40357	78.69	11980	11990	11730	15580	8400	11990	11829.09	4.67	-888	12496	12242	12106	11852	11716	12175	11785	65	3590	500	7430	10	1	13075933	1552	4.16	1.51	12	0.31	2851.00	7880.00	31700	20240830	-62.56	11300	20241209	5.04	12890	-7.91	20250103	11660	1.80	20250102	31700	-62.56	20240830	11300	5.04	20241209	1.17	N	461300	500	65 억	610949	N	N	N	N
36	20250120	141326	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11830	-160	5	-1.33	455502910	38511	75.10	11980	11990	11730	15580	8400	11990	11827.87	4.67	-1019	12496	12242	12106	11852	11716	12175	11785	65	3590	500	7430	10	1	13075933	1547	4.15	1.50	12	0.29	2851.00	7880.00	31700	20240830	-62.68	11300	20241209	4.69	12890	-8.22	20250103	11660	1.46	20250102	31700	-62.68	20240830	11300	4.69	20241209	1.17	N	461300	500	65 억	610949	N	N	N	N
37	20250120	131326	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11850	-140	5	-1.17	412494720	34886	68.03	11980	11990	11730	15580	8400	11990	11824.08	4.67	-1133	12496	12242	12106	11852	11716	12175	11785	65	3590	500	7430	10	1	13075933	1549	4.16	1.50	12	0.27	2851.00	7880.00	31700	20240830	-62.62	11300	20241209	4.87	12890	-8.07	20250103	11660	1.63	20250102	31700	-62.62	20240830	11300	4.87	20241209	1.17	N	461300	500	65 억	610949	N	N	N	N
38	20250120	121329	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11820	-170	5	-1.42	344578230	29178	56.90	11980	11990	11730	15580	8400	11990	11809.52	4.67	-3066	12496	12242	12106	11852	11716	12175	11785	65	3590	500	7430	10	1	13075933	1546	4.15	1.50	12	0.22	2851.00	7880.00	31700	20240830	-62.71	11300	20241209	4.60	12890	-8.30	20250103	11660	1.37	20250102	31700	-62.71	20240830	11300	4.60	20241209	1.17	N	461300	500	65 억	610949	N	N	N	N
39	20250120	111328	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11790	-200	5	-1.67	331356170	28059	54.71	11980	11990	11730	15580	8400	11990	11809.27	4.67	-2838	12496	12242	12106	11852	11716	12175	11785	65	3590	500	7430	10	1	13075933	1542	4.14	1.50	12	0.21	2851.00	7880.00	31700	20240830	-62.81	11300	20241209	4.34	12890	-8.53	20250103	11660	1.11	20250102	31700	-62.81	20240830	11300	4.34	20241209	1.17	N	461300	500	65 억	610949	N	N	N	N
40	20250120	101327	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11780	-210	5	-1.75	255055960	21569	42.06	11980	11990	11780	15580	8400	11990	11825.12	4.67	-2133	12496	12242	12106	11852	11716	12175	11785	65	3590	500	7430	10	1	13075933	1540	4.13	1.49	12	0.16	2851.00	7880.00	31700	20240830	-62.84	11300	20241209	4.25	12890	-8.61	20250103	11660	1.03	20250102	31700	-62.84	20240830	11300	4.25	20241209	1.17	N	461300	500	65 억	610949	N	N	N	N
41	20250120	091328	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11790	-200	5	-1.67	108311300	9154	17.85	11980	11990	11790	15580	8400	11990	11832.13	4.67	-732	12496	12242	12106	11852	11716	12175	11785	65	3590	500	7430	10	1	13075933	1542	4.14	1.50	12	0.07	2851.00	7880.00	31700	20240830	-62.81	11300	20241209	4.34	12890	-8.53	20250103	11660	1.11	20250102	31700	-62.81	20240830	11300	4.34	20241209	1.17	N	461300	500	65 억	610949	N	N	N	N
42	20250117	161322	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11990	-250	5	-2.04	617088600	50982	65.93	12250	12360	11970	15910	8570	12240	12104.30	4.74	-9404	13046	12642	12436	12032	11826	12540	11930	65	3670	500	7580	10	1	13075933	1568	4.21	1.52	12	0.39	2851.00	7880.00	31700	20240830	-62.18	11300	20241209	6.11	12890	-6.98	20250103	11660	2.83	20250102	31700	-62.18	20240830	11300	6.11	20241209	1.16	N	461300	500	65 억	620131	N	N	N	N
43	20250117	151318	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12010	-230	5	-1.88	588740710	48618	62.87	12250	12360	11970	15910	8570	12240	12109.52	4.74	-8564	13046	12642	12436	12032	11826	12540	11930	65	3670	500	7580	10	1	13075933	1570	4.21	1.52	12	0.37	2851.00	7880.00	31700	20240830	-62.11	11300	20241209	6.28	12890	-6.83	20250103	11660	3.00	20250102	31700	-62.11	20240830	11300	6.28	20241209	1.16	N	461300	500	65 억	620131	N	N	N	N
44	20250117	141326	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12050	-190	5	-1.55	486157840	40078	51.83	12250	12360	12040	15910	8570	12240	12130.29	4.74	-5379	13046	12642	12436	12032	11826	12540	11930	65	3670	500	7580	10	1	13075933	1576	4.23	1.53	12	0.31	2851.00	7880.00	31700	20240830	-61.99	11300	20241209	6.64	12890	-6.52	20250103	11660	3.34	20250102	31700	-61.99	20240830	11300	6.64	20241209	1.16	N	461300	500	65 억	620131	N	N	N	N
45	20250117	131325	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12120	-120	5	-0.98	348566050	28681	37.09	12250	12360	12090	15910	8570	12240	12153.20	4.74	-1702	13046	12642	12436	12032	11826	12540	11930	65	3670	500	7580	10	1	13075933	1585	4.25	1.54	12	0.22	2851.00	7880.00	31700	20240830	-61.77	11300	20241209	7.26	12890	-5.97	20250103	11660	3.95	20250102	31700	-61.77	20240830	11300	7.26	20241209	1.16	N	461300	500	65 억	620131	N	N	N	N
46	20250117	121326	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12150	-90	5	-0.74	277488110	22819	29.51	12250	12360	12100	15910	8570	12240	12160.40	4.74	-1105	13046	12642	12436	12032	11826	12540	11930	65	3670	500	7580	10	1	13075933	1589	4.26	1.54	12	0.17	2851.00	7880.00	31700	20240830	-61.67	11300	20241209	7.52	12890	-5.74	20250103	11660	4.20	20250102	31700	-61.67	20240830	11300	7.52	20241209	1.16	N	461300	500	65 억	620131	N	N	N	N
47	20250117	111327	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12170	-70	5	-0.57	247445030	20342	26.31	12250	12360	12100	15910	8570	12240	12164.24	4.74	-894	13046	12642	12436	12032	11826	12540	11930	65	3670	500	7580	10	1	13075933	1591	4.27	1.54	12	0.16	2851.00	7880.00	31700	20240830	-61.61	11300	20241209	7.70	12890	-5.59	20250103	11660	4.37	20250102	31700	-61.61	20240830	11300	7.70	20241209	1.16	N	461300	500	65 억	620131	N	N	N	N
48	20250117	101326	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12160	-80	5	-0.65	126978470	10422	13.48	12250	12360	12100	15910	8570	12240	12183.70	4.74	118	13046	12642	12436	12032	11826	12540	11930	65	3670	500	7580	10	1	13075933	1590	4.27	1.54	12	0.08	2851.00	7880.00	31700	20240830	-61.64	11300	20241209	7.61	12890	-5.66	20250103	11660	4.29	20250102	31700	-61.64	20240830	11300	7.61	20241209	1.16	N	461300	500	65 억	620131	N	N	N	N
49	20250117	091326	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12200	-40	5	-0.33	33435490	2729	3.53	12250	12360	12200	15910	8570	12240	12251.92	4.74	-333	13046	12642	12436	12032	11826	12540	11930	65	3670	500	7580	10	1	13075933	1595	4.28	1.55	12	0.02	2851.00	7880.00	31700	20240830	-61.51	11300	20241209	7.96	12890	-5.35	20250103	11660	4.63	20250102	31700	-61.51	20240830	11300	7.96	20241209	1.16	N	461300	500	65 억	620131	N	N	N	N
50	20250116	161317	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12240	-480	5	-3.77	952992550	77059	272.55	12720	12840	12230	16530	8910	12720	12367.34	4.83	-11836	12986	12852	12706	12572	12426	12860	12580	65	3810	500	7880	10	1	13075933	1600	4.29	1.55	12	0.59	2851.00	7880.00	31700	20240830	-61.39	11300	20241209	8.32	12890	-5.04	20250103	11660	4.97	20250102	31700	-61.39	20240830	11300	8.32	20241209	1.19	N	461300	500	65 억	632080	N	N	N	N
51	20250116	151213	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12250	-470	5	-3.69	907054450	73307	259.28	12720	12840	12230	16530	8910	12720	12373.37	4.83	-11662	12986	12852	12706	12572	12426	12860	12580	65	3810	500	7880	10	1	13075933	1602	4.30	1.55	12	0.56	2851.00	7880.00	31700	20240830	-61.36	11300	20241209	8.41	12890	-4.97	20250103	11660	5.06	20250102	31700	-61.36	20240830	11300	8.41	20241209	1.19	N	461300	500	65 억	632080	N	N	N	N
52	20250116	141322	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12280	-440	5	-3.46	815739080	65857	232.93	12720	12840	12230	16530	8910	12720	12386.52	4.83	-13097	12986	12852	12706	12572	12426	12860	12580	65	3810	500	7880	10	1	13075933	1606	4.31	1.56	12	0.50	2851.00	7880.00	31700	20240830	-61.26	11300	20241209	8.67	12890	-4.73	20250103	11660	5.32	20250102	31700	-61.26	20240830	11300	8.67	20241209	1.19	N	461300	500	65 억	632080	N	N	N	N
53	20250116	131322	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12260	-460	5	-3.62	708501870	57113	202.01	12720	12840	12240	16530	8910	12720	12405.26	4.83	-14576	12986	12852	12706	12572	12426	12860	12580	65	3810	500	7880	10	1	13075933	1603	4.30	1.56	12	0.44	2851.00	7880.00	31700	20240830	-61.32	11300	20241209	8.50	12890	-4.89	20250103	11660	5.15	20250102	31700	-61.32	20240830	11300	8.50	20241209	1.19	N	461300	500	65 억	632080	N	N	N	N
54	20250116	121322	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12310	-410	5	-3.22	557259890	44793	158.43	12720	12840	12240	16530	8910	12720	12440.78	4.83	-12013	12986	12852	12706	12572	12426	12860	12580	65	3810	500	7880	10	1	13075933	1610	4.32	1.56	12	0.34	2851.00	7880.00	31700	20240830	-61.17	11300	20241209	8.94	12890	-4.50	20250103	11660	5.57	20250102	31700	-61.17	20240830	11300	8.94	20241209	1.19	N	461300	500	65 억	632080	N	N	N	N
55	20250116	111323	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12440	-280	5	-2.20	352154410	28152	99.57	12720	12840	12400	16530	8910	12720	12509.04	4.83	-7198	12986	12852	12706	12572	12426	12860	12580	65	3810	500	7880	10	1	13075933	1627	4.36	1.58	12	0.22	2851.00	7880.00	31700	20240830	-60.76	11300	20241209	10.09	12890	-3.49	20250103	11660	6.69	20250102	31700	-60.76	20240830	11300	10.09	20241209	1.19	N	461300	500	65 억	632080	N	N	N	N
56	20250116	101324	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12440	-280	5	-2.20	205977890	16398	58.00	12720	12840	12430	16530	8910	12720	12561.16	4.83	-5500	12986	12852	12706	12572	12426	12860	12580	65	3810	500	7880	10	1	13075933	1627	4.36	1.58	12	0.13	2851.00	7880.00	31700	20240830	-60.76	11300	20241209	10.09	12890	-3.49	20250103	11660	6.69	20250102	31700	-60.76	20240830	11300	10.09	20241209	1.19	N	461300	500	65 억	632080	N	N	N	N
57	20250116	091326	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12770	50	2	0.39	9948800	778	2.75	12720	12840	12720	16530	8910	12720	12787.66	4.83	498	12986	12852	12706	12572	12426	12860	12580	65	3810	500	7880	10	1	13075933	1670	4.48	1.62	12	0.01	2851.00	7880.00	31700	20240830	-59.72	11300	20241209	13.01	12890	-0.93	20250103	11660	9.52	20250102	31700	-59.72	20240830	11300	13.01	20241209	1.19	N	461300	500	65 억	632080	N	N	N	N
58	20250115	161318	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12720	0	3	0.00	358328880	28263	98.21	12720	12840	12560	16530	8910	12720	12678.37	4.85	-2158	13046	12882	12606	12442	12166	12965	12525	65	3810	500	7880	10	1	13075933	1663	4.46	1.61	12	0.22	2851.00	7880.00	31700	20240830	-59.87	11300	20241209	12.57	12890	-1.32	20250103	11660	9.09	20250102	31700	-59.87	20240830	11300	12.57	20241209	1.15	N	461300	500	65 억	633920	N	N	N	N
59	20250115	151320	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12720	0	3	0.00	345308310	27239	94.65	12720	12840	12560	16530	8910	12720	12676.98	4.85	-2332	13046	12882	12606	12442	12166	12965	12525	65	3810	500	7880	10	1	13075933	1663	4.46	1.61	12	0.21	2851.00	7880.00	31700	20240830	-59.87	11300	20241209	12.57	12890	-1.32	20250103	11660	9.09	20250102	31700	-59.87	20240830	11300	12.57	20241209	1.15	N	461300	500	65 억	633920	N	N	N	N
60	20250115	141314	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12620	-100	5	-0.79	305711520	24115	83.79	12720	12840	12560	16530	8910	12720	12677.23	4.85	-1833	13046	12882	12606	12442	12166	12965	12525	65	3810	500	7880	10	1	13075933	1650	4.43	1.60	12	0.18	2851.00	7880.00	31700	20240830	-60.19	11300	20241209	11.68	12890	-2.09	20250103	11660	8.23	20250102	31700	-60.19	20240830	11300	11.68	20241209	1.15	N	461300	500	65 억	633920	N	N	N	N
61	20250115	131321	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12680	-40	5	-0.31	203954140	16051	55.77	12720	12840	12630	16530	8910	12720	12706.63	4.85	-843	13046	12882	12606	12442	12166	12965	12525	65	3810	500	7880	10	1	13075933	1658	4.45	1.61	12	0.12	2851.00	7880.00	31700	20240830	-60.00	11300	20241209	12.21	12890	-1.63	20250103	11660	8.75	20250102	31700	-60.00	20240830	11300	12.21	20241209	1.15	N	461300	500	65 억	633920	N	N	N	N
62	20250115	121306	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12700	-20	5	-0.16	174923950	13764	47.83	12720	12840	12630	16530	8910	12720	12708.80	4.85	-287	13046	12882	12606	12442	12166	12965	12525	65	3810	500	7880	10	1	13075933	1661	4.45	1.61	12	0.11	2851.00	7880.00	31700	20240830	-59.94	11300	20241209	12.39	12890	-1.47	20250103	11660	8.92	20250102	31700	-59.94	20240830	11300	12.39	20241209	1.15	N	461300	500	65 억	633920	N	N	N	N
63	20250115	111318	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12690	-30	5	-0.24	113976360	8962	31.14	12720	12840	12630	16530	8910	12720	12717.74	4.85	1724	13046	12882	12606	12442	12166	12965	12525	65	3810	500	7880	10	1	13075933	1659	4.45	1.61	12	0.07	2851.00	7880.00	31700	20240830	-59.97	11300	20241209	12.30	12890	-1.55	20250103	11660	8.83	20250102	31700	-59.97	20240830	11300	12.30	20241209	1.15	N	461300	500	65 억	633920	N	N	N	N
64	20250115	101316	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12770	50	2	0.39	88871340	6985	24.27	12720	12840	12630	16530	8910	12720	12723.17	4.85	3154	13046	12882	12606	12442	12166	12965	12525	65	3810	500	7880	10	1	13075933	1670	4.48	1.62	12	0.05	2851.00	7880.00	31700	20240830	-59.72	11300	20241209	13.01	12890	-0.93	20250103	11660	9.52	20250102	31700	-59.72	20240830	11300	13.01	20241209	1.15	N	461300	500	65 억	633920	N	N	N	N
65	20250115	091323	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12760	40	2	0.31	44894740	3524	12.25	12720	12840	12630	16530	8910	12720	12739.71	4.85	2696	13046	12882	12606	12442	12166	12965	12525	65	3810	500	7880	10	1	13075933	1668	4.48	1.62	12	0.03	2851.00	7880.00	31700	20240830	-59.75	11300	20241209	12.92	12890	-1.01	20250103	11660	9.43	20250102	31700	-59.75	20240830	11300	12.92	20241209	1.15	N	461300	500	65 억	633920	N	N	N	N
66	20250114	161258	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12720	310	2	2.50	361179920	28614	103.51	12330	12770	12330	16130	8690	12410	12622.49	4.75	12400	12616	12512	12406	12302	12196	12565	12355	65	3720	500	7690	10	1	13075933	1663	4.46	1.61	12	0.22	2851.00	7880.00	31700	20240830	-59.87	11300	20241209	12.57	12890	-1.32	20250103	11660	9.09	20250102	31700	-59.87	20240830	11300	12.57	20241209	1.10	N	461300	500	65 억	621730	N	N	N	N
67	20250114	151317	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12740	330	2	2.66	348205680	27594	99.82	12330	12770	12330	16130	8690	12410	12618.89	4.75	12411	12616	12512	12406	12302	12196	12565	12355	65	3720	500	7690	10	1	13075933	1666	4.47	1.62	12	0.21	2851.00	7880.00	31700	20240830	-59.81	11300	20241209	12.74	12890	-1.16	20250103	11660	9.26	20250102	31700	-59.81	20240830	11300	12.74	20241209	1.10	N	461300	500	65 억	621730	N	N	N	N
68	20250114	141312	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12750	340	2	2.74	303216870	24062	87.04	12330	12750	12330	16130	8690	12410	12601.48	4.75	12493	12616	12512	12406	12302	12196	12565	12355	65	3720	500	7690	10	1	13075933	1667	4.47	1.62	12	0.18	2851.00	7880.00	31700	20240830	-59.78	11300	20241209	12.83	12890	-1.09	20250103	11660	9.35	20250102	31700	-59.78	20240830	11300	12.83	20241209	1.10	N	461300	500	65 억	621730	N	N	N	N
69	20250114	131311	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12640	230	2	1.85	237768990	18899	68.36	12330	12680	12330	16130	8690	12410	12581.04	4.75	8564	12616	12512	12406	12302	12196	12565	12355	65	3720	500	7690	10	1	13075933	1653	4.43	1.60	12	0.14	2851.00	7880.00	31700	20240830	-60.13	11300	20241209	11.86	12890	-1.94	20250103	11660	8.40	20250102	31700	-60.13	20240830	11300	11.86	20241209	1.10	N	461300	500	65 억	621730	N	N	N	N
70	20250114	121307	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12620	210	2	1.69	193028570	15359	55.56	12330	12680	12330	16130	8690	12410	12567.78	4.75	6826	12616	12512	12406	12302	12196	12565	12355	65	3720	500	7690	10	1	13075933	1650	4.43	1.60	12	0.12	2851.00	7880.00	31700	20240830	-60.19	11300	20241209	11.68	12890	-2.09	20250103	11660	8.23	20250102	31700	-60.19	20240830	11300	11.68	20241209	1.10	N	461300	500	65 억	621730	N	N	N	N
71	20250114	111304	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12620	210	2	1.69	170428200	13566	49.07	12330	12680	12330	16130	8690	12410	12562.89	4.75	6636	12616	12512	12406	12302	12196	12565	12355	65	3720	500	7690	10	1	13075933	1650	4.43	1.60	12	0.10	2851.00	7880.00	31700	20240830	-60.19	11300	20241209	11.68	12890	-2.09	20250103	11660	8.23	20250102	31700	-60.19	20240830	11300	11.68	20241209	1.10	N	461300	500	65 억	621730	N	N	N	N
72	20250114	101304	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12600	190	2	1.53	93502260	7463	27.00	12330	12640	12330	16130	8690	12410	12528.78	4.75	3420	12616	12512	12406	12302	12196	12565	12355	65	3720	500	7690	10	1	13075933	1648	4.42	1.60	12	0.06	2851.00	7880.00	31700	20240830	-60.25	11300	20241209	11.50	12890	-2.25	20250103	11660	8.06	20250102	31700	-60.25	20240830	11300	11.50	20241209	1.10	N	461300	500	65 억	621730	N	N	N	N
73	20250114	091310	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12460	50	2	0.40	20505640	1645	5.95	12330	12520	12330	16130	8690	12410	12465.43	4.75	1058	12616	12512	12406	12302	12196	12565	12355	65	3720	500	7690	10	1	13075933	1629	4.37	1.58	12	0.01	2851.00	7880.00	31700	20240830	-60.69	11300	20241209	10.27	12890	-3.34	20250103	11660	6.86	20250102	31700	-60.69	20240830	11300	10.27	20241209	1.10	N	461300	500	65 억	621730	N	N	N	N
74	20250113	161251	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12410	10	2	0.08	340784440	27529	192.36	12390	12510	12300	16120	8680	12400	12379.10	4.79	-4590	12573	12486	12423	12336	12273	12475	12325	65	3720	500	7680	10	1	13075933	1623	4.35	1.57	12	0.21	2851.00	7880.00	31700	20240830	-60.85	11300	20241209	9.82	12890	-3.72	20250103	11660	6.43	20250102	31700	-60.85	20240830	11300	9.82	20241209	1.10	N	461300	500	65 억	626320	N	N	N	N
75	20250113	151259	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12390	-10	5	-0.08	326803000	26402	184.49	12390	12510	12300	16120	8680	12400	12377.96	4.79	-4766	12573	12486	12423	12336	12273	12475	12325	65	3720	500	7680	10	1	13075933	1620	4.35	1.57	12	0.20	2851.00	7880.00	31700	20240830	-60.91	11300	20241209	9.65	12890	-3.88	20250103	11660	6.26	20250102	31700	-60.91	20240830	11300	9.65	20241209	1.10	N	461300	500	65 억	626320	N	N	N	N
76	20250113	141233	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12350	-50	5	-0.40	258374190	20861	145.77	12390	12510	12300	16120	8680	12400	12385.51	4.79	-5010	12573	12486	12423	12336	12273	12475	12325	65	3720	500	7680	10	1	13075933	1615	4.33	1.57	12	0.16	2851.00	7880.00	31700	20240830	-61.04	11300	20241209	9.29	12890	-4.19	20250103	11660	5.92	20250102	31700	-61.04	20240830	11300	9.29	20241209	1.10	N	461300	500	65 억	626320	N	N	N	N
77	20250113	131239	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12390	-10	5	-0.08	246132720	19870	138.84	12390	12510	12300	16120	8680	12400	12387.15	4.79	-4965	12573	12486	12423	12336	12273	12475	12325	65	3720	500	7680	10	1	13075933	1620	4.35	1.57	12	0.15	2851.00	7880.00	31700	20240830	-60.91	11300	20241209	9.65	12890	-3.88	20250103	11660	6.26	20250102	31700	-60.91	20240830	11300	9.65	20241209	1.10	N	461300	500	65 억	626320	N	N	N	N
78	20250113	121243	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	0	3	0.00	207357240	16744	117.00	12390	12510	12300	16120	8680	12400	12383.97	4.79	-4784	12573	12486	12423	12336	12273	12475	12325	65	3720	500	7680	10	1	13075933	1621	4.35	1.57	12	0.13	2851.00	7880.00	31700	20240830	-60.88	11300	20241209	9.73	12890	-3.80	20250103	11660	6.35	20250102	31700	-60.88	20240830	11300	9.73	20241209	1.10	N	461300	500	65 억	626320	N	N	N	N
79	20250113	111240	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12310	-90	5	-0.73	114258690	9219	64.42	12390	12510	12300	16120	8680	12400	12393.83	4.79	-4426	12573	12486	12423	12336	12273	12475	12325	65	3720	500	7680	10	1	13075933	1610	4.32	1.56	12	0.07	2851.00	7880.00	31700	20240830	-61.17	11300	20241209	8.94	12890	-4.50	20250103	11660	5.57	20250102	31700	-61.17	20240830	11300	8.94	20241209	1.10	N	461300	500	65 억	626320	N	N	N	N
80	20250113	101242	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12350	-50	5	-0.40	75048290	6038	42.19	12390	12510	12350	16120	8680	12400	12429.33	4.79	-2765	12573	12486	12423	12336	12273	12475	12325	65	3720	500	7680	10	1	13075933	1615	4.33	1.57	12	0.05	2851.00	7880.00	31700	20240830	-61.04	11300	20241209	9.29	12890	-4.19	20250103	11660	5.92	20250102	31700	-61.04	20240830	11300	9.29	20241209	1.10	N	461300	500	65 억	626320	N	N	N	N
81	20250113	091247	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	0	3	0.00	18722710	1507	10.53	12390	12460	12370	16120	8680	12400	12423.83	4.79	-480	12573	12486	12423	12336	12273	12475	12325	65	3720	500	7680	10	1	13075933	1621	4.35	1.57	12	0.01	2851.00	7880.00	31700	20240830	-60.88	11300	20241209	9.73	12890	-3.80	20250103	11660	6.35	20250102	31700	-60.88	20240830	11300	9.73	20241209	1.10	N	461300	500	65 억	626320	N	N	N	N
82	20250110	161220	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	0	3	0.00	176711860	14247	39.28	12400	12510	12360	16120	8680	12400	12403.44	4.80	-1773	12666	12532	12416	12282	12166	12475	12225	65	3720	500	7680	10	1	13075933	1621	4.35	1.57	12	0.11	2851.00	7880.00	31700	20240830	-60.88	11300	20241209	9.73	12890	-3.80	20250103	11660	6.35	20250102	31700	-60.88	20240830	11300	9.73	20241209	1.09	N	461300	500	65 억	628093	N	N	N	N
83	20250110	151228	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	0	3	0.00	147908620	11924	32.88	12400	12510	12360	16120	8680	12400	12404.28	4.80	-815	12666	12532	12416	12282	12166	12475	12225	65	3720	500	7680	10	1	13075933	1621	4.35	1.57	12	0.09	2851.00	7880.00	31700	20240830	-60.88	11300	20241209	9.73	12890	-3.80	20250103	11660	6.35	20250102	31700	-60.88	20240830	11300	9.73	20241209	1.09	N	461300	500	65 억	628093	N	N	N	N
84	20250110	141234	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12410	10	2	0.08	104176220	8397	23.15	12400	12510	12360	16120	8680	12400	12406.36	4.80	-504	12666	12532	12416	12282	12166	12475	12225	65	3720	500	7680	10	1	13075933	1623	4.35	1.57	12	0.06	2851.00	7880.00	31700	20240830	-60.85	11300	20241209	9.82	12890	-3.72	20250103	11660	6.43	20250102	31700	-60.85	20240830	11300	9.82	20241209	1.09	N	461300	500	65 억	628093	N	N	N	N
85	20250110	131235	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12440	40	2	0.32	93768850	7559	20.84	12400	12510	12360	16120	8680	12400	12404.93	4.80	-206	12666	12532	12416	12282	12166	12475	12225	65	3720	500	7680	10	1	13075933	1627	4.36	1.58	12	0.06	2851.00	7880.00	31700	20240830	-60.76	11300	20241209	10.09	12890	-3.49	20250103	11660	6.69	20250102	31700	-60.76	20240830	11300	10.09	20241209	1.09	N	461300	500	65 억	628093	N	N	N	N
86	20250110	121235	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	0	3	0.00	84764550	6834	18.84	12400	12510	12360	16120	8680	12400	12403.36	4.80	-204	12666	12532	12416	12282	12166	12475	12225	65	3720	500	7680	10	1	13075933	1621	4.35	1.57	12	0.05	2851.00	7880.00	31700	20240830	-60.88	11300	20241209	9.73	12890	-3.80	20250103	11660	6.35	20250102	31700	-60.88	20240830	11300	9.73	20241209	1.09	N	461300	500	65 억	628093	N	N	N	N
87	20250110	111231	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	0	3	0.00	79520860	6411	17.68	12400	12510	12360	16120	8680	12400	12403.82	4.80	-309	12666	12532	12416	12282	12166	12475	12225	65	3720	500	7680	10	1	13075933	1621	4.35	1.57	12	0.05	2851.00	7880.00	31700	20240830	-60.88	11300	20241209	9.73	12890	-3.80	20250103	11660	6.35	20250102	31700	-60.88	20240830	11300	9.73	20241209	1.09	N	461300	500	65 억	628093	N	N	N	N
88	20250110	101229	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12380	-20	5	-0.16	66258010	5341	14.73	12400	12510	12360	16120	8680	12400	12405.54	4.80	-160	12666	12532	12416	12282	12166	12475	12225	65	3720	500	7680	10	1	13075933	1619	4.34	1.57	12	0.04	2851.00	7880.00	31700	20240830	-60.95	11300	20241209	9.56	12890	-3.96	20250103	11660	6.17	20250102	31700	-60.95	20240830	11300	9.56	20241209	1.09	N	461300	500	65 억	628093	N	N	N	N
89	20250110	091235	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12430	30	2	0.24	5044300	406	1.12	12400	12500	12400	16120	8680	12400	12424.38	4.80	105	12666	12532	12416	12282	12166	12475	12225	65	3720	500	7680	10	1	13075933	1625	4.36	1.58	12	0.00	2851.00	7880.00	31700	20240830	-60.79	11300	20241209	10.00	12890	-3.57	20250103	11660	6.60	20250102	31700	-60.79	20240830	11300	10.00	20241209	1.09	N	461300	500	65 억	628093	N	N	N	N
90	20250109	161221	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	-100	5	-0.80	450314500	36202	148.07	12510	12550	12300	16250	8750	12500	12438.94	4.79	2546	12773	12636	12423	12286	12073	12705	12355	65	3750	500	7750	10	1	13075933	1621	4.35	1.57	12	0.28	2851.00	7880.00	31700	20240830	-60.88	11300	20241209	9.73	12890	-3.80	20250103	11660	6.35	20250102	31700	-60.88	20240830	11300	9.73	20241209	1.10	N	461300	500	65 억	626124	N	N	N	N
91	20250109	151219	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12460	-40	5	-0.32	390452570	31376	128.33	12510	12550	12300	16250	8750	12500	12444.31	4.79	1877	12773	12636	12423	12286	12073	12705	12355	65	3750	500	7750	10	1	13075933	1629	4.37	1.58	12	0.24	2851.00	7880.00	31700	20240830	-60.69	11300	20241209	10.27	12890	-3.34	20250103	11660	6.86	20250102	31700	-60.69	20240830	11300	10.27	20241209	1.10	N	461300	500	65 억	626124	N	N	N	N
92	20250109	141226	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12450	-50	5	-0.40	199372060	16090	65.81	12510	12540	12300	16250	8750	12500	12391.05	4.79	-6640	12773	12636	12423	12286	12073	12705	12355	65	3750	500	7750	10	1	13075933	1628	4.37	1.58	12	0.12	2851.00	7880.00	31700	20240830	-60.73	11300	20241209	10.18	12890	-3.41	20250103	11660	6.78	20250102	31700	-60.73	20240830	11300	10.18	20241209	1.10	N	461300	500	65 억	626124	N	N	N	N
93	20250109	131226	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12410	-90	5	-0.72	182672510	14746	60.31	12510	12540	12300	16250	8750	12500	12387.94	4.79	-6737	12773	12636	12423	12286	12073	12705	12355	65	3750	500	7750	10	1	13075933	1623	4.35	1.57	12	0.11	2851.00	7880.00	31700	20240830	-60.85	11300	20241209	9.82	12890	-3.72	20250103	11660	6.43	20250102	31700	-60.85	20240830	11300	9.82	20241209	1.10	N	461300	500	65 억	626124	N	N	N	N
94	20250109	121226	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	-100	5	-0.80	173426710	14000	57.26	12510	12540	12300	16250	8750	12500	12387.62	4.79	-6832	12773	12636	12423	12286	12073	12705	12355	65	3750	500	7750	10	1	13075933	1621	4.35	1.57	12	0.11	2851.00	7880.00	31700	20240830	-60.88	11300	20241209	9.73	12890	-3.80	20250103	11660	6.35	20250102	31700	-60.88	20240830	11300	9.73	20241209	1.10	N	461300	500	65 억	626124	N	N	N	N
95	20250109	111231	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	-100	5	-0.80	164533240	13282	54.32	12510	12540	12300	16250	8750	12500	12387.69	4.79	-6804	12773	12636	12423	12286	12073	12705	12355	65	3750	500	7750	10	1	13075933	1621	4.35	1.57	12	0.10	2851.00	7880.00	31700	20240830	-60.88	11300	20241209	9.73	12890	-3.80	20250103	11660	6.35	20250102	31700	-60.88	20240830	11300	9.73	20241209	1.10	N	461300	500	65 억	626124	N	N	N	N
96	20250109	101227	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12390	-110	5	-0.88	138880220	11211	45.85	12510	12540	12300	16250	8750	12500	12387.85	4.79	-6414	12773	12636	12423	12286	12073	12705	12355	65	3750	500	7750	10	1	13075933	1620	4.35	1.57	12	0.09	2851.00	7880.00	31700	20240830	-60.91	11300	20241209	9.65	12890	-3.88	20250103	11660	6.26	20250102	31700	-60.91	20240830	11300	9.65	20241209	1.10	N	461300	500	65 억	626124	N	N	N	N
97	20250109	091232	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12340	-160	5	-1.28	38719410	3130	12.80	12510	12520	12320	16250	8750	12500	12370.42	4.79	-336	12773	12636	12423	12286	12073	12705	12355	65	3750	500	7750	10	1	13075933	1614	4.33	1.57	12	0.02	2851.00	7880.00	31700	20240830	-61.07	11300	20241209	9.20	12890	-4.27	20250103	11660	5.83	20250102	31700	-61.07	20240830	11300	9.20	20241209	1.10	N	461300	500	65 억	626124	N	N	N	N
98	20250108	161214	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12500	150	2	1.21	302314150	24428	114.13	12210	12560	12210	16050	8650	12350	12375.65	4.77	1995	12616	12482	12376	12242	12136	12430	12190	65	3700	500	7650	10	1	13075933	1634	4.38	1.59	12	0.19	2851.00	7880.00	31700	20240830	-60.57	11300	20241209	10.62	12890	-3.03	20250103	11660	7.20	20250102	31700	-60.57	20240830	11300	10.62	20241209	1.13	N	461300	500	65 억	624155	N	N	N	N
99	20250108	151219	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12490	140	2	1.13	290451850	23479	109.70	12210	12560	12210	16050	8650	12350	12370.71	4.77	2252	12616	12482	12376	12242	12136	12430	12190	65	3700	500	7650	10	1	13075933	1633	4.38	1.59	12	0.18	2851.00	7880.00	31700	20240830	-60.60	11300	20241209	10.53	12890	-3.10	20250103	11660	7.12	20250102	31700	-60.60	20240830	11300	10.53	20241209	1.13	N	461300	500	65 억	624155	N	N	N	N
100	20250108	141224	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12540	190	2	1.54	272649940	22048	103.01	12210	12550	12210	16050	8650	12350	12366.20	4.77	2221	12616	12482	12376	12242	12136	12430	12190	65	3700	500	7650	10	1	13075933	1640	4.40	1.59	12	0.17	2851.00	7880.00	31700	20240830	-60.44	11300	20241209	10.97	12890	-2.72	20250103	11660	7.55	20250102	31700	-60.44	20240830	11300	10.97	20241209	1.13	N	461300	500	65 억	624155	N	N	N	N
101	20250108	131220	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12380	30	2	0.24	197456360	15996	74.74	12210	12450	12210	16050	8650	12350	12344.11	4.77	735	12616	12482	12376	12242	12136	12430	12190	65	3700	500	7650	10	1	13075933	1619	4.34	1.57	12	0.12	2851.00	7880.00	31700	20240830	-60.95	11300	20241209	9.56	12890	-3.96	20250103	11660	6.17	20250102	31700	-60.95	20240830	11300	9.56	20241209	1.13	N	461300	500	65 억	624155	N	N	N	N
102	20250108	121218	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12440	90	2	0.73	156431030	12686	59.27	12210	12450	12210	16050	8650	12350	12331.00	4.77	372	12616	12482	12376	12242	12136	12430	12190	65	3700	500	7650	10	1	13075933	1627	4.36	1.58	12	0.10	2851.00	7880.00	31700	20240830	-60.76	11300	20241209	10.09	12890	-3.49	20250103	11660	6.69	20250102	31700	-60.76	20240830	11300	10.09	20241209	1.13	N	461300	500	65 억	624155	N	N	N	N
103	20250108	111220	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12430	80	2	0.65	143265240	11627	54.32	12210	12440	12210	16050	8650	12350	12321.77	4.77	609	12616	12482	12376	12242	12136	12430	12190	65	3700	500	7650	10	1	13075933	1625	4.36	1.58	12	0.09	2851.00	7880.00	31700	20240830	-60.79	11300	20241209	10.00	12890	-3.57	20250103	11660	6.60	20250102	31700	-60.79	20240830	11300	10.00	20241209	1.13	N	461300	500	65 억	624155	N	N	N	N
104	20250108	101220	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12320	-30	5	-0.24	86583510	7034	32.86	12210	12380	12210	16050	8650	12350	12309.28	4.77	-410	12616	12482	12376	12242	12136	12430	12190	65	3700	500	7650	10	1	13075933	1611	4.32	1.56	12	0.05	2851.00	7880.00	31700	20240830	-61.14	11300	20241209	9.03	12890	-4.42	20250103	11660	5.66	20250102	31700	-61.14	20240830	11300	9.03	20241209	1.13	N	461300	500	65 억	624155	N	N	N	N
105	20250108	091220	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12240	-110	5	-0.89	32714000	2662	12.44	12210	12360	12210	16050	8650	12350	12289.23	4.77	1213	12616	12482	12376	12242	12136	12430	12190	65	3700	500	7650	10	1	13075933	1600	4.29	1.55	12	0.02	2851.00	7880.00	31700	20240830	-61.39	11300	20241209	8.32	12890	-5.04	20250103	11660	4.97	20250102	31700	-61.39	20240830	11300	8.32	20241209	1.13	N	461300	500	65 억	624155	N	N	N	N
106	20250107	161207	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12350	-90	5	-0.72	261150310	21090	69.71	12430	12510	12270	16170	8710	12440	12382.85	4.77	669	12693	12566	12383	12256	12073	12630	12320	65	3730	500	7710	10	1	13075933	1615	4.33	1.57	12	0.16	2851.00	7880.00	31700	20240830	-61.04	11300	20241209	9.29	12890	-4.19	20250103	11660	5.92	20250102	31700	-61.04	20240830	11300	9.29	20241209	1.06	N	461300	500	65 억	624172	N	N	N	N
107	20250107	151212	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12380	-60	5	-0.48	252703660	20406	67.45	12430	12510	12270	16170	8710	12440	12383.79	4.77	779	12693	12566	12383	12256	12073	12630	12320	65	3730	500	7710	10	1	13075933	1619	4.34	1.57	12	0.16	2851.00	7880.00	31700	20240830	-60.95	11300	20241209	9.56	12890	-3.96	20250103	11660	6.17	20250102	31700	-60.95	20240830	11300	9.56	20241209	1.06	N	461300	500	65 억	624172	N	N	N	N
108	20250107	141209	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12360	-80	5	-0.64	221203820	17857	59.02	12430	12510	12270	16170	8710	12440	12387.51	4.77	1319	12693	12566	12383	12256	12073	12630	12320	65	3730	500	7710	10	1	13075933	1616	4.34	1.57	12	0.14	2851.00	7880.00	31700	20240830	-61.01	11300	20241209	9.38	12890	-4.11	20250103	11660	6.00	20250102	31700	-61.01	20240830	11300	9.38	20241209	1.06	N	461300	500	65 억	624172	N	N	N	N
109	20250107	131210	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12380	-60	5	-0.48	199141900	16075	53.13	12430	12510	12270	16170	8710	12440	12388.30	4.77	1363	12693	12566	12383	12256	12073	12630	12320	65	3730	500	7710	10	1	13075933	1619	4.34	1.57	12	0.12	2851.00	7880.00	31700	20240830	-60.95	11300	20241209	9.56	12890	-3.96	20250103	11660	6.17	20250102	31700	-60.95	20240830	11300	9.56	20241209	1.06	N	461300	500	65 억	624172	N	N	N	N
110	20250107	121212	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12360	-80	5	-0.64	177466880	14323	47.34	12430	12510	12270	16170	8710	12440	12390.34	4.77	1437	12693	12566	12383	12256	12073	12630	12320	65	3730	500	7710	10	1	13075933	1616	4.34	1.57	12	0.11	2851.00	7880.00	31700	20240830	-61.01	11300	20241209	9.38	12890	-4.11	20250103	11660	6.00	20250102	31700	-61.01	20240830	11300	9.38	20241209	1.06	N	461300	500	65 억	624172	N	N	N	N
111	20250107	111204	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	-40	5	-0.32	143652790	11590	38.31	12430	12510	12270	16170	8710	12440	12394.55	4.77	967	12693	12566	12383	12256	12073	12630	12320	65	3730	500	7710	10	1	13075933	1621	4.35	1.57	12	0.09	2851.00	7880.00	31700	20240830	-60.88	11300	20241209	9.73	12890	-3.80	20250103	11660	6.35	20250102	31700	-60.88	20240830	11300	9.73	20241209	1.06	N	461300	500	65 억	624172	N	N	N	N
112	20250107	101211	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12370	-70	5	-0.56	84929880	6833	22.59	12430	12510	12370	16170	8710	12440	12429.37	4.77	1693	12693	12566	12383	12256	12073	12630	12320	65	3730	500	7710	10	1	13075933	1617	4.34	1.57	12	0.05	2851.00	7880.00	31700	20240830	-60.98	11300	20241209	9.47	12890	-4.03	20250103	11660	6.09	20250102	31700	-60.98	20240830	11300	9.47	20241209	1.06	N	461300	500	65 억	624172	N	N	N	N
113	20250107	091214	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12450	10	2	0.08	36112260	2898	9.58	12430	12510	12430	16170	8710	12440	12461.10	4.77	2140	12693	12566	12383	12256	12073	12630	12320	65	3730	500	7710	10	1	13075933	1628	4.37	1.58	12	0.02	2851.00	7880.00	31700	20240830	-60.73	11300	20241209	10.18	12890	-3.41	20250103	11660	6.78	20250102	31700	-60.73	20240830	11300	10.18	20241209	1.06	N	461300	500	65 억	624172	N	N	N	N
114	20250106	161155	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12440	80	2	0.65	363944560	29349	80.57	12370	12510	12200	16060	8660	12360	12400.72	4.76	2352	13353	12856	12393	11896	11433	13105	12145	65	3700	500	7660	10	1	13075933	1627	4.36	1.58	12	0.22	2851.00	7880.00	31700	20240830	-60.76	11300	20241209	10.09	12890	-3.49	20250103	11660	6.69	20250102	31700	-60.76	20240830	11300	10.09	20241209	1.13	N	461300	500	65 억	622645	N	N	N	N
115	20250106	151155	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12430	70	2	0.57	334572350	26988	74.09	12370	12510	12200	16060	8660	12360	12397.22	4.76	2114	13353	12856	12393	11896	11433	13105	12145	65	3700	500	7660	10	1	13075933	1625	4.36	1.58	12	0.21	2851.00	7880.00	31700	20240830	-60.79	11300	20241209	10.00	12890	-3.57	20250103	11660	6.60	20250102	31700	-60.79	20240830	11300	10.00	20241209	1.13	N	461300	500	65 억	622645	N	N	N	N
116	20250106	141156	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12410	50	2	0.40	297550020	24011	65.91	12370	12510	12200	16060	8660	12360	12392.38	4.76	2051	13353	12856	12393	11896	11433	13105	12145	65	3700	500	7660	10	1	13075933	1623	4.35	1.57	12	0.18	2851.00	7880.00	31700	20240830	-60.85	11300	20241209	9.82	12890	-3.72	20250103	11660	6.43	20250102	31700	-60.85	20240830	11300	9.82	20241209	1.13	N	461300	500	65 억	622645	N	N	N	N
117	20250106	131145	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12470	110	2	0.89	248707690	20081	55.13	12370	12510	12200	16060	8660	12360	12385.36	4.76	429	13353	12856	12393	11896	11433	13105	12145	65	3700	500	7660	10	1	13075933	1631	4.37	1.58	12	0.15	2851.00	7880.00	31700	20240830	-60.66	11300	20241209	10.35	12890	-3.26	20250103	11660	6.95	20250102	31700	-60.66	20240830	11300	10.35	20241209	1.13	N	461300	500	65 억	622645	N	N	N	N
118	20250106	121153	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12440	80	2	0.65	164358370	13324	36.58	12370	12480	12200	16060	8660	12360	12335.32	4.76	1641	13353	12856	12393	11896	11433	13105	12145	65	3700	500	7660	10	1	13075933	1627	4.36	1.58	12	0.10	2851.00	7880.00	31700	20240830	-60.76	11300	20241209	10.09	12890	-3.49	20250103	11660	6.69	20250102	31700	-60.76	20240830	11300	10.09	20241209	1.13	N	461300	500	65 억	622645	N	N	N	N
119	20250106	111149	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12400	40	2	0.32	138947550	11273	30.95	12370	12480	12200	16060	8660	12360	12325.37	4.76	1490	13353	12856	12393	11896	11433	13105	12145	65	3700	500	7660	10	1	13075933	1621	4.35	1.57	12	0.09	2851.00	7880.00	31700	20240830	-60.88	11300	20241209	9.73	12890	-3.80	20250103	11660	6.35	20250102	31700	-60.88	20240830	11300	9.73	20241209	1.13	N	461300	500	65 억	622645	N	N	N	N
120	20250106	101144	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12290	-70	5	-0.57	110957120	9006	24.72	12370	12480	12200	16060	8660	12360	12319.88	4.76	1854	13353	12856	12393	11896	11433	13105	12145	65	3700	500	7660	10	1	13075933	1607	4.31	1.56	12	0.07	2851.00	7880.00	31700	20240830	-61.23	11300	20241209	8.76	12890	-4.65	20250103	11660	5.40	20250102	31700	-61.23	20240830	11300	8.76	20241209	1.13	N	461300	500	65 억	622645	N	N	N	N
121	20250106	091146	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12370	10	2	0.08	26140330	2106	5.78	12370	12480	12370	16060	8660	12360	12415.08	4.76	-21	13353	12856	12393	11896	11433	13105	12145	65	3700	500	7660	10	1	13075933	1617	4.34	1.57	12	0.02	2851.00	7880.00	31700	20240830	-60.98	11300	20241209	9.47	12890	-4.03	20250103	11660	6.09	20250102	31700	-60.98	20240830	11300	9.47	20241209	1.13	N	461300	500	65 억	622645	N	N	N	N
122	20250103	161137	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12360	360	2	3.00	442180100	36005	103.13	11990	12890	11930	15600	8400	12000	12280.93	4.74	3792	12293	12146	11903	11756	11513	12220	11830	65	3600	500	7440	10	1	13075933	1616	4.34	1.57	12	0.28	2851.00	7880.00	31700	20240830	-61.01	11300	20241209	9.38	12890	-4.11	20250103	11660	6.00	20250102	31700	-61.01	20240830	11300	9.38	20241209	1.14	N	461300	500	65 억	619755	N	N	N	N
123	20250103	151142	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12270	270	2	2.25	337898840	27661	79.23	11990	12350	11930	15600	8400	12000	12215.71	4.74	4356	12293	12146	11903	11756	11513	12220	11830	65	3600	500	7440	10	1	13075933	1604	4.30	1.56	12	0.21	2851.00	7880.00	31700	20240830	-61.29	11300	20241209	8.58	12350	-0.65	20250103	11660	5.23	20250102	31700	-61.29	20240830	11300	8.58	20241209	1.14	N	461300	500	65 억	619755	N	N	N	N
124	20250103	141143	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12240	240	2	2.00	316545740	25916	74.23	11990	12350	11930	15600	8400	12000	12214.30	4.74	4022	12293	12146	11903	11756	11513	12220	11830	65	3600	500	7440	10	1	13075933	1600	4.29	1.55	12	0.20	2851.00	7880.00	31700	20240830	-61.39	11300	20241209	8.32	12350	-0.89	20250103	11660	4.97	20250102	31700	-61.39	20240830	11300	8.32	20241209	1.14	N	461300	500	65 억	619755	N	N	N	N
125	20250103	131144	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12320	320	2	2.67	259498470	21274	60.94	11990	12350	11930	15600	8400	12000	12197.92	4.74	5838	12293	12146	11903	11756	11513	12220	11830	65	3600	500	7440	10	1	13075933	1611	4.32	1.56	12	0.16	2851.00	7880.00	31700	20240830	-61.14	11300	20241209	9.03	12350	-0.24	20250103	11660	5.66	20250102	31700	-61.14	20240830	11300	9.03	20241209	1.14	N	461300	500	65 억	619755	N	N	N	N
126	20250103	121143	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12300	300	2	2.50	236752130	19429	55.65	11990	12340	11930	15600	8400	12000	12185.50	4.74	5736	12293	12146	11903	11756	11513	12220	11830	65	3600	500	7440	10	1	13075933	1608	4.31	1.56	12	0.15	2851.00	7880.00	31700	20240830	-61.20	11300	20241209	8.85	12340	-0.32	20250103	11660	5.49	20250102	31700	-61.20	20240830	11300	8.85	20241209	1.14	N	461300	500	65 억	619755	N	N	N	N
127	20250103	111143	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12230	230	2	1.92	182611700	15019	43.02	11990	12270	11930	15600	8400	12000	12158.71	4.74	4756	12293	12146	11903	11756	11513	12220	11830	65	3600	500	7440	10	1	13075933	1599	4.29	1.55	12	0.11	2851.00	7880.00	31700	20240830	-61.42	11300	20241209	8.23	12270	-0.33	20250103	11660	4.89	20250102	31700	-61.42	20240830	11300	8.23	20241209	1.14	N	461300	500	65 억	619755	N	N	N	N
128	20250103	101140	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12200	200	2	1.67	109756360	9045	25.91	11990	12260	11930	15600	8400	12000	12134.48	4.74	2502	12293	12146	11903	11756	11513	12220	11830	65	3600	500	7440	10	1	13075933	1595	4.28	1.55	12	0.07	2851.00	7880.00	31700	20240830	-61.51	11300	20241209	7.96	12260	-0.49	20250103	11660	4.63	20250102	31700	-61.51	20240830	11300	7.96	20241209	1.14	N	461300	500	65 억	619755	N	N	N	N
129	20250103	091143	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12090	90	2	0.75	17205780	1431	4.10	11990	12120	11930	15600	8400	12000	12023.61	4.74	898	12293	12146	11903	11756	11513	12220	11830	65	3600	500	7440	10	1	13075933	1581	4.24	1.53	12	0.01	2851.00	7880.00	31700	20240830	-61.86	11300	20241209	6.99	12120	-0.25	20250103	11660	3.69	20250102	31700	-61.86	20240830	11300	6.99	20241209	1.14	N	461300	500	65 억	619755	N	N	N	N
130	20250102	161129	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12000	260	2	2.21	414924360	34881	94.89	11720	12050	11660	15260	8220	11740	11895.28	4.63	14505	12046	11892	11706	11552	11366	11970	11630	65	3520	500	7270	10	1	13075933	1569	4.21	1.52	12	0.27	2851.00	7880.00	31700	20240830	-62.15	11300	20241209	6.19	12050	-0.41	20250102	11660	2.92	20250102	31700	-62.15	20240830	11300	6.19	20241209	1.12	N	461300	500	65 억	605831	N	N	N	N
131	20250102	151131	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	12030	290	2	2.47	386249820	32494	88.39	11720	12050	11660	15260	8220	11740	11886.81	4.63	13028	12046	11892	11706	11552	11366	11970	11630	65	3520	500	7270	10	1	13075933	1573	4.22	1.53	12	0.25	2851.00	7880.00	31700	20240830	-62.05	11300	20241209	6.46	12050	-0.17	20250102	11660	3.17	20250102	31700	-62.05	20240830	11300	6.46	20241209	1.12	N	461300	500	65 억	605831	N	N	N	N
132	20250102	141129	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11890	150	2	1.28	272450530	22987	62.53	11720	12000	11660	15260	8220	11740	11852.38	4.63	6410	12046	11892	11706	11552	11366	11970	11630	65	3520	500	7270	10	1	13075933	1555	4.17	1.51	12	0.18	2851.00	7880.00	31700	20240830	-62.49	11300	20241209	5.22	12000	-0.92	20250102	11660	1.97	20250102	31700	-62.49	20240830	11300	5.22	20241209	1.12	N	461300	500	65 억	605831	N	N	N	N
133	20250102	131131	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11920	180	2	1.53	264010370	22278	60.60	11720	12000	11660	15260	8220	11740	11850.73	4.63	6614	12046	11892	11706	11552	11366	11970	11630	65	3520	500	7270	10	1	13075933	1559	4.18	1.51	12	0.17	2851.00	7880.00	31700	20240830	-62.40	11300	20241209	5.49	12000	-0.67	20250102	11660	2.23	20250102	31700	-62.40	20240830	11300	5.49	20241209	1.12	N	461300	500	65 억	605831	N	N	N	N
134	20250102	121129	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11900	160	2	1.36	217375210	18377	49.99	11720	12000	11660	15260	8220	11740	11828.66	4.63	4466	12046	11892	11706	11552	11366	11970	11630	65	3520	500	7270	10	1	13075933	1556	4.17	1.51	12	0.14	2851.00	7880.00	31700	20240830	-62.46	11300	20241209	5.31	12000	-0.83	20250102	11660	2.06	20250102	31700	-62.46	20240830	11300	5.31	20241209	1.12	N	461300	500	65 억	605831	N	N	N	N
135	20250102	111120	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11930	190	2	1.62	191107280	16177	44.01	11720	12000	11660	15260	8220	11740	11813.52	4.63	4609	12046	11892	11706	11552	11366	11970	11630	65	3520	500	7270	10	1	13075933	1560	4.18	1.51	12	0.12	2851.00	7880.00	31700	20240830	-62.37	11300	20241209	5.58	12000	-0.58	20250102	11660	2.32	20250102	31700	-62.37	20240830	11300	5.58	20241209	1.12	N	461300	500	65 억	605831	N	N	N	N
136	20250102	101126	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11770	30	2	0.26	51805510	4422	12.03	11720	11850	11660	15260	8220	11740	11715.40	4.63	184	12046	11892	11706	11552	11366	11970	11630	65	3520	500	7270	10	1	13075933	1539	4.13	1.49	12	0.03	2851.00	7880.00	31700	20240830	-62.87	11300	20241209	4.16	11850	-0.68	20250102	11660	0.94	20250102	31700	-62.87	20240830	11300	4.16	20241209	1.12	N	461300	500	65 억	605831	N	N	N	N
137	20250102	091115	55	60.00	KOSDAQ		IT 서비스	N	N	N	Y	60	N	11740	0	3	0.00	0	0	0.00	0	0	0	15260	8220	11740	0.00	4.63	0	12046	11892	11706	11552	11366	11970	11630	65	3520	500	7270	10	1	13075933	1535	4.12	1.49	12	0.00	2851.00	7880.00	31700	20240830	-62.97	11300	20241209	3.89	0	0.00	0	0	0.00	0	31700	-62.97	20240830	11300	3.89	20241209	1.12	N	461300	500	65 억	605831	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History