KissMeData/099390/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	0	3	0.00	63618450	12667	58.02	5010	5070	4995	6560	3540	5050	5022.36	0.25	189	5363	5206	5113	4956	4863	5160	4910	41	1510	500	3530	10	1	8208283	415	8.24	0.84	12	0.15	613.00	6046.00	8350	20240123	-39.52	4620	20241210	9.31	5270	-4.17	20250123	4800	5.21	20250102	8300	-39.16	20240125	4620	9.31	20241210	1.07	N	099390	500	41 억	20755	N	N	N	N
3	20250124	150755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-30	5	-0.59	49317715	9823	44.99	5010	5070	4995	6560	3540	5050	5020.64	0.25	149	5363	5206	5113	4956	4863	5160	4910	41	1510	500	3530	10	1	8208283	412	8.19	0.83	12	0.12	613.00	6046.00	8350	20240123	-39.88	4620	20241210	8.66	5270	-4.74	20250123	4800	4.58	20250102	8300	-39.52	20240125	4620	8.66	20241210	1.07	N	099390	500	41 억	20755	N	N	N	N
4	20250124	140754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-20	5	-0.40	46038285	9168	41.99	5010	5070	4995	6560	3540	5050	5021.63	0.25	319	5363	5206	5113	4956	4863	5160	4910	41	1510	500	3530	10	1	8208283	413	8.21	0.83	12	0.11	613.00	6046.00	8350	20240123	-39.76	4620	20241210	8.87	5270	-4.55	20250123	4800	4.79	20250102	8300	-39.40	20240125	4620	8.87	20241210	1.07	N	099390	500	41 억	20755	N	N	N	N
5	20250124	130756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-20	5	-0.40	37981915	7565	34.65	5010	5070	4995	6560	3540	5050	5020.74	0.25	240	5363	5206	5113	4956	4863	5160	4910	41	1510	500	3530	10	1	8208283	413	8.21	0.83	12	0.09	613.00	6046.00	8350	20240123	-39.76	4620	20241210	8.87	5270	-4.55	20250123	4800	4.79	20250102	8300	-39.40	20240125	4620	8.87	20241210	1.07	N	099390	500	41 억	20755	N	N	N	N
6	20250124	120753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	0	3	0.00	34616455	6895	31.58	5010	5070	4995	6560	3540	5050	5020.52	0.25	276	5363	5206	5113	4956	4863	5160	4910	41	1510	500	3530	10	1	8208283	415	8.24	0.84	12	0.08	613.00	6046.00	8350	20240123	-39.52	4620	20241210	9.31	5270	-4.17	20250123	4800	5.21	20250102	8300	-39.16	20240125	4620	9.31	20241210	1.07	N	099390	500	41 억	20755	N	N	N	N
7	20250124	110755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	20	2	0.40	31213995	6221	28.49	5010	5070	4995	6560	3540	5050	5017.52	0.25	328	5363	5206	5113	4956	4863	5160	4910	41	1510	500	3530	10	1	8208283	416	8.27	0.84	12	0.08	613.00	6046.00	8350	20240123	-39.28	4620	20241210	9.74	5270	-3.80	20250123	4800	5.62	20250102	8300	-38.92	20240125	4620	9.74	20241210	1.07	N	099390	500	41 억	20755	N	N	N	N
8	20250124	100752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	10	2	0.20	15500200	3088	14.14	5010	5070	5010	6560	3540	5050	5019.49	0.25	116	5363	5206	5113	4956	4863	5160	4910	41	1510	500	3530	10	1	8208283	415	8.25	0.84	12	0.04	613.00	6046.00	8350	20240123	-39.40	4620	20241210	9.52	5270	-3.98	20250123	4800	5.42	20250102	8300	-39.04	20240125	4620	9.52	20241210	1.07	N	099390	500	41 억	20755	N	N	N	N
9	20250124	090756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	10	2	0.20	13637560	2719	12.45	5010	5070	5010	6560	3540	5050	5015.65	0.25	11	5363	5206	5113	4956	4863	5160	4910	41	1510	500	3530	10	1	8208283	415	8.25	0.84	12	0.03	613.00	6046.00	8350	20240123	-39.40	4620	20241210	9.52	5270	-3.98	20250123	4800	5.42	20250102	8300	-39.04	20240125	4620	9.52	20241210	1.07	N	099390	500	41 억	20755	N	N	N	N
10	20250123	160751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-40	5	-0.79	112277210	21834	348.06	5150	5270	5020	6610	3570	5090	5142.31	0.24	897	5233	5161	5068	4996	4903	5115	4950	41	1520	500	3560	10	1	8208283	415	8.24	0.84	12	0.27	613.00	6046.00	8350	20240123	-39.52	4620	20241210	9.31	5270	-4.17	20250123	4800	5.21	20250102	8350	-39.52	20240123	4620	9.31	20241210	1.09	N	099390	500	41 억	19854	N	N	N	N
11	20250123	150751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-30	5	-0.59	101293540	19659	313.39	5150	5270	5020	6610	3570	5090	5152.53	0.24	1533	5233	5161	5068	4996	4903	5115	4950	41	1520	500	3560	10	1	8208283	415	8.25	0.84	12	0.24	613.00	6046.00	8350	20240123	-39.40	4620	20241210	9.52	5270	-3.98	20250123	4800	5.42	20250102	8350	-39.40	20240123	4620	9.52	20241210	1.09	N	099390	500	41 억	19854	N	N	N	N
12	20250123	140751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	20	2	0.39	96522770	18719	298.41	5150	5270	5020	6610	3570	5090	5156.41	0.24	1435	5233	5161	5068	4996	4903	5115	4950	41	1520	500	3560	10	1	8208283	419	8.34	0.85	12	0.23	613.00	6046.00	8350	20240123	-38.80	4620	20241210	10.61	5270	-3.04	20250123	4800	6.46	20250102	8350	-38.80	20240123	4620	10.61	20241210	1.09	N	099390	500	41 억	19854	N	N	N	N
13	20250123	130749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	0	3	0.00	96420540	18699	298.09	5150	5270	5020	6610	3570	5090	5156.45	0.24	1432	5233	5161	5068	4996	4903	5115	4950	41	1520	500	3560	10	1	8208283	418	8.30	0.84	12	0.23	613.00	6046.00	8350	20240123	-39.04	4620	20241210	10.17	5270	-3.42	20250123	4800	6.04	20250102	8350	-39.04	20240123	4620	10.17	20241210	1.09	N	099390	500	41 억	19854	N	N	N	N
14	20250123	120751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	160	2	3.14	82353680	15959	254.41	5150	5270	5020	6610	3570	5090	5160.33	0.24	503	5233	5161	5068	4996	4903	5115	4950	41	1520	500	3560	10	1	8208283	431	8.56	0.87	12	0.19	613.00	6046.00	8350	20240123	-37.13	4620	20241210	13.64	5270	-0.38	20250123	4800	9.38	20250102	8350	-37.13	20240123	4620	13.64	20241210	1.09	N	099390	500	41 억	19854	N	N	N	N
15	20250123	110742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	110	2	2.16	57409470	11189	178.37	5150	5210	5020	6610	3570	5090	5130.88	0.24	436	5233	5161	5068	4996	4903	5115	4950	41	1520	500	3560	10	1	8208283	427	8.48	0.86	12	0.14	613.00	6046.00	8350	20240123	-37.72	4620	20241210	12.55	5210	0.00	20250107	4800	8.33	20250102	8350	-37.72	20240123	4620	12.55	20241210	1.09	N	099390	500	41 억	19854	N	N	N	N
16	20250123	100750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	10	2	0.20	13063090	2577	41.08	5150	5170	5020	6610	3570	5090	5069.11	0.24	186	5233	5161	5068	4996	4903	5115	4950	41	1520	500	3560	10	1	8208283	419	8.32	0.84	12	0.03	613.00	6046.00	8350	20240123	-38.92	4620	20241210	10.39	5210	-2.11	20250107	4800	6.25	20250102	8350	-38.92	20240123	4620	10.39	20241210	1.09	N	099390	500	41 억	19854	N	N	N	N
17	20250123	090750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	0	3	0.00	2980950	584	9.31	5150	5170	5090	6610	3570	5090	5104.37	0.24	1	5233	5161	5068	4996	4903	5115	4950	41	1520	500	3560	10	1	8208283	418	8.30	0.84	12	0.01	613.00	6046.00	8350	20240123	-39.04	4620	20241210	10.17	5210	-2.30	20250107	4800	6.04	20250102	8350	-39.04	20240123	4620	10.17	20241210	1.09	N	099390	500	41 억	19854	N	N	N	N
18	20250122	160744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	50	2	0.99	31787970	6272	42.40	5120	5140	4975	6550	3530	5040	5068.24	0.24	238	5180	5110	5030	4960	4880	5070	4920	41	1510	500	3520	10	1	8208283	418	8.30	0.84	12	0.08	613.00	6046.00	8350	20240123	-39.04	4620	20241210	10.17	5210	-2.30	20250107	4800	6.04	20250102	8350	-39.04	20240123	4620	10.17	20241210	1.11	N	099390	500	41 억	19616	N	N	N	N
19	20250122	150745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	50	2	0.99	28871400	5699	38.53	5120	5140	4975	6550	3530	5040	5066.05	0.24	393	5180	5110	5030	4960	4880	5070	4920	41	1510	500	3520	10	1	8208283	418	8.30	0.84	12	0.07	613.00	6046.00	8350	20240123	-39.04	4620	20241210	10.17	5210	-2.30	20250107	4800	6.04	20250102	8350	-39.04	20240123	4620	10.17	20241210	1.11	N	099390	500	41 억	19616	N	N	N	N
20	20250122	140744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	40	2	0.79	23734680	4686	31.68	5120	5140	4975	6550	3530	5040	5065.02	0.24	599	5180	5110	5030	4960	4880	5070	4920	41	1510	500	3520	10	1	8208283	417	8.29	0.84	12	0.06	613.00	6046.00	8350	20240123	-39.16	4620	20241210	9.96	5210	-2.50	20250107	4800	5.83	20250102	8350	-39.16	20240123	4620	9.96	20241210	1.11	N	099390	500	41 억	19616	N	N	N	N
21	20250122	130746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	50	2	0.99	23663590	4672	31.59	5120	5140	4975	6550	3530	5040	5064.98	0.24	599	5180	5110	5030	4960	4880	5070	4920	41	1510	500	3520	10	1	8208283	418	8.30	0.84	12	0.06	613.00	6046.00	8350	20240123	-39.04	4620	20241210	10.17	5210	-2.30	20250107	4800	6.04	20250102	8350	-39.04	20240123	4620	10.17	20241210	1.11	N	099390	500	41 억	19616	N	N	N	N
22	20250122	120743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	50	2	0.99	23516150	4643	31.39	5120	5140	4975	6550	3530	5040	5064.86	0.24	601	5180	5110	5030	4960	4880	5070	4920	41	1510	500	3520	10	1	8208283	418	8.30	0.84	12	0.06	613.00	6046.00	8350	20240123	-39.04	4620	20241210	10.17	5210	-2.30	20250107	4800	6.04	20250102	8350	-39.04	20240123	4620	10.17	20241210	1.11	N	099390	500	41 억	19616	N	N	N	N
23	20250122	110745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	50	2	0.99	20507310	4050	27.38	5120	5140	4975	6550	3530	5040	5063.53	0.24	591	5180	5110	5030	4960	4880	5070	4920	41	1510	500	3520	10	1	8208283	418	8.30	0.84	12	0.05	613.00	6046.00	8350	20240123	-39.04	4620	20241210	10.17	5210	-2.30	20250107	4800	6.04	20250102	8350	-39.04	20240123	4620	10.17	20241210	1.11	N	099390	500	41 억	19616	N	N	N	N
24	20250122	100745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	20	2	0.40	16529690	3265	22.07	5120	5140	4975	6550	3530	5040	5062.69	0.24	473	5180	5110	5030	4960	4880	5070	4920	41	1510	500	3520	10	1	8208283	415	8.25	0.84	12	0.04	613.00	6046.00	8350	20240123	-39.40	4620	20241210	9.52	5210	-2.88	20250107	4800	5.42	20250102	8350	-39.40	20240123	4620	9.52	20241210	1.11	N	099390	500	41 억	19616	N	N	N	N
25	20250122	090746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	100	2	1.98	4207010	822	5.56	5120	5140	5100	6550	3530	5040	5118.02	0.24	-64	5180	5110	5030	4960	4880	5070	4920	41	1510	500	3520	10	1	8208283	422	8.38	0.85	12	0.01	613.00	6046.00	8350	20240123	-38.44	4620	20241210	11.26	5210	-1.34	20250107	4800	7.08	20250102	8350	-38.44	20240123	4620	11.26	20241210	1.11	N	099390	500	41 억	19616	N	N	N	N
26	20250121	160740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	10	2	0.20	73766250	14776	258.91	5090	5100	4950	6530	3530	5030	4991.31	0.25	-621	5153	5091	5038	4976	4923	5065	4950	41	1500	500	3520	10	1	8208283	414	8.22	0.83	12	0.18	613.00	6046.00	8350	20240123	-39.64	4620	20241210	9.09	5210	-3.26	20250107	4800	5.00	20250102	8350	-39.64	20240123	4620	9.09	20241210	1.12	N	099390	500	41 억	20237	N	N	N	N
27	20250121	150742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	10	2	0.20	67947070	13621	238.67	5090	5100	4950	6530	3530	5030	4988.41	0.25	-621	5153	5091	5038	4976	4923	5065	4950	41	1500	500	3520	10	1	8208283	414	8.22	0.83	12	0.17	613.00	6046.00	8350	20240123	-39.64	4620	20241210	9.09	5210	-3.26	20250107	4800	5.00	20250102	8350	-39.64	20240123	4620	9.09	20241210	1.12	N	099390	500	41 억	20237	N	N	N	N
28	20250121	140743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	10	2	0.20	67770810	13586	238.06	5090	5100	4950	6530	3530	5030	4988.28	0.25	-623	5153	5091	5038	4976	4923	5065	4950	41	1500	500	3520	10	1	8208283	414	8.22	0.83	12	0.17	613.00	6046.00	8350	20240123	-39.64	4620	20241210	9.09	5210	-3.26	20250107	4800	5.00	20250102	8350	-39.64	20240123	4620	9.09	20241210	1.12	N	099390	500	41 억	20237	N	N	N	N
29	20250121	130742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	-60	5	-1.19	63171655	12670	222.01	5090	5100	4950	6530	3530	5030	4985.92	0.25	-522	5153	5091	5038	4976	4923	5065	4950	41	1500	500	3520	5	1	8208283	408	8.11	0.82	12	0.15	613.00	6046.00	8350	20240123	-40.48	4620	20241210	7.58	5210	-4.61	20250107	4800	3.54	20250102	8350	-40.48	20240123	4620	7.58	20241210	1.12	N	099390	500	41 억	20237	N	N	N	N
30	20250121	120733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-20	5	-0.40	20999360	4195	73.51	5090	5100	4970	6530	3530	5030	5005.81	0.25	40	5153	5091	5038	4976	4923	5065	4950	41	1500	500	3520	10	1	8208283	411	8.17	0.83	12	0.05	613.00	6046.00	8350	20240123	-40.00	4620	20241210	8.44	5210	-3.84	20250107	4800	4.38	20250102	8350	-40.00	20240123	4620	8.44	20241210	1.12	N	099390	500	41 억	20237	N	N	N	N
31	20250121	110704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	10	2	0.20	11687940	2327	40.77	5090	5100	4970	6530	3530	5030	5022.75	0.25	-231	5153	5091	5038	4976	4923	5065	4950	41	1500	500	3520	10	1	8208283	414	8.22	0.83	12	0.03	613.00	6046.00	8350	20240123	-39.64	4620	20241210	9.09	5210	-3.26	20250107	4800	5.00	20250102	8350	-39.64	20240123	4620	9.09	20241210	1.12	N	099390	500	41 억	20237	N	N	N	N
32	20250121	100659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	20	2	0.40	4360680	864	15.14	5090	5100	5020	6530	3530	5030	5047.08	0.25	-55	5153	5091	5038	4976	4923	5065	4950	41	1500	500	3520	10	1	8208283	415	8.24	0.84	12	0.01	613.00	6046.00	8350	20240123	-39.52	4620	20241210	9.31	5210	-3.07	20250107	4800	5.21	20250102	8350	-39.52	20240123	4620	9.31	20241210	1.12	N	099390	500	41 억	20237	N	N	N	N
33	20250121	090743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	70	2	1.39	325780	64	1.12	5090	5100	5090	6530	3530	5030	5090.31	0.25	-9	5153	5091	5038	4976	4923	5065	4950	41	1500	500	3520	10	1	8208283	419	8.32	0.84	12	0.00	613.00	6046.00	8350	20240123	-38.92	4620	20241210	10.39	5210	-2.11	20250107	4800	6.25	20250102	8350	-38.92	20240123	4620	10.39	20241210	1.12	N	099390	500	41 억	20237	N	N	N	N
34	20250120	160738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	10	2	0.20	28646300	5707	165.04	5080	5100	4985	6520	3520	5020	5019.32	0.24	134	5090	5055	5015	4980	4940	5072	4997	41	1500	500	3510	10	1	8208283	413	8.21	0.83	12	0.07	613.00	6046.00	8350	20240123	-39.76	4620	20241210	8.87	5210	-3.45	20250107	4800	4.79	20250102	8350	-39.76	20240123	4620	8.87	20241210	1.13	N	099390	500	41 억	20103	N	N	N	N
35	20250120	150741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	10	2	0.20	23052970	4595	132.88	5080	5100	4985	6520	3520	5020	5016.97	0.24	245	5090	5055	5015	4980	4940	5072	4997	41	1500	500	3510	10	1	8208283	413	8.21	0.83	12	0.06	613.00	6046.00	8350	20240123	-39.76	4620	20241210	8.87	5210	-3.45	20250107	4800	4.79	20250102	8350	-39.76	20240123	4620	8.87	20241210	1.13	N	099390	500	41 억	20103	N	N	N	N
36	20250120	140739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	0	3	0.00	18690390	3725	107.72	5080	5100	4985	6520	3520	5020	5017.55	0.24	216	5090	5055	5015	4980	4940	5072	4997	41	1500	500	3510	10	1	8208283	412	8.19	0.83	12	0.05	613.00	6046.00	8350	20240123	-39.88	4620	20241210	8.66	5210	-3.65	20250107	4800	4.58	20250102	8350	-39.88	20240123	4620	8.66	20241210	1.13	N	099390	500	41 억	20103	N	N	N	N
37	20250120	130739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-10	5	-0.20	15965000	3182	92.02	5080	5100	4985	6520	3520	5020	5017.28	0.24	216	5090	5055	5015	4980	4940	5072	4997	41	1500	500	3510	10	1	8208283	411	8.17	0.83	12	0.04	613.00	6046.00	8350	20240123	-40.00	4620	20241210	8.44	5210	-3.84	20250107	4800	4.38	20250102	8350	-40.00	20240123	4620	8.44	20241210	1.13	N	099390	500	41 억	20103	N	N	N	N
38	20250120	120740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	20	2	0.40	14736640	2937	84.93	5080	5100	4985	6520	3520	5020	5017.58	0.24	216	5090	5055	5015	4980	4940	5072	4997	41	1500	500	3510	10	1	8208283	414	8.22	0.83	12	0.04	613.00	6046.00	8350	20240123	-39.64	4620	20241210	9.09	5210	-3.26	20250107	4800	5.00	20250102	8350	-39.64	20240123	4620	9.09	20241210	1.13	N	099390	500	41 억	20103	N	N	N	N
39	20250120	110741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	60	2	1.20	6944305	1380	39.91	5080	5100	4985	6520	3520	5020	5032.11	0.24	-4	5090	5055	5015	4980	4940	5072	4997	41	1500	500	3510	10	1	8208283	417	8.29	0.84	12	0.02	613.00	6046.00	8350	20240123	-39.16	4620	20241210	9.96	5210	-2.50	20250107	4800	5.83	20250102	8350	-39.16	20240123	4620	9.96	20241210	1.13	N	099390	500	41 억	20103	N	N	N	N
40	20250120	100740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	20	2	0.40	3224060	642	18.57	5080	5080	4985	6520	3520	5020	5021.90	0.24	64	5090	5055	5015	4980	4940	5072	4997	41	1500	500	3510	10	1	8208283	414	8.22	0.83	12	0.01	613.00	6046.00	8350	20240123	-39.64	4620	20241210	9.09	5210	-3.26	20250107	4800	5.00	20250102	8350	-39.64	20240123	4620	9.09	20241210	1.13	N	099390	500	41 억	20103	N	N	N	N
41	20250120	090741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	60	2	1.20	513080	101	2.92	5080	5080	5080	6520	3520	5020	5080.00	0.24	-15	5090	5055	5015	4980	4940	5072	4997	41	1500	500	3510	10	1	8208283	417	8.29	0.84	12	0.00	613.00	6046.00	8350	20240123	-39.16	4620	20241210	9.96	5210	-2.50	20250107	4800	5.83	20250102	8350	-39.16	20240123	4620	9.96	20241210	1.13	N	099390	500	41 억	20103	N	N	N	N
42	20250117	160739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	0	3	0.00	17273330	3457	39.88	4975	5050	4975	6520	3520	5020	4996.62	0.25	-160	5143	5081	5038	4976	4933	5072	4967	41	1500	500	3510	10	1	8208283	412	8.19	0.83	12	0.04	613.00	6046.00	8350	20240123	-39.88	4620	20241210	8.66	5210	-3.65	20250107	4800	4.58	20250102	8350	-39.88	20240123	4620	8.66	20241210	1.16	N	099390	500	41 억	20263	N	N	N	N
43	20250117	150740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-10	5	-0.20	13278350	2661	30.70	4975	5050	4975	6520	3520	5020	4989.98	0.25	-157	5143	5081	5038	4976	4933	5072	4967	41	1500	500	3510	10	1	8208283	411	8.17	0.83	12	0.03	613.00	6046.00	8350	20240123	-40.00	4620	20241210	8.44	5210	-3.84	20250107	4800	4.38	20250102	8350	-40.00	20240123	4620	8.44	20241210	1.16	N	099390	500	41 억	20263	N	N	N	N
44	20250117	140740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-10	5	-0.20	11434840	2293	26.45	4975	5050	4975	6520	3520	5020	4986.85	0.25	-65	5143	5081	5038	4976	4933	5072	4967	41	1500	500	3510	10	1	8208283	411	8.17	0.83	12	0.03	613.00	6046.00	8350	20240123	-40.00	4620	20241210	8.44	5210	-3.84	20250107	4800	4.38	20250102	8350	-40.00	20240123	4620	8.44	20241210	1.16	N	099390	500	41 억	20263	N	N	N	N
45	20250117	130738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-10	5	-0.20	10729030	2152	24.82	4975	5050	4975	6520	3520	5020	4985.61	0.25	-47	5143	5081	5038	4976	4933	5072	4967	41	1500	500	3510	10	1	8208283	411	8.17	0.83	12	0.03	613.00	6046.00	8350	20240123	-40.00	4620	20241210	8.44	5210	-3.84	20250107	4800	4.38	20250102	8350	-40.00	20240123	4620	8.44	20241210	1.16	N	099390	500	41 억	20263	N	N	N	N
46	20250117	120740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-10	5	-0.20	10574420	2121	24.47	4975	5050	4975	6520	3520	5020	4985.58	0.25	-47	5143	5081	5038	4976	4933	5072	4967	41	1500	500	3510	10	1	8208283	411	8.17	0.83	12	0.03	613.00	6046.00	8350	20240123	-40.00	4620	20241210	8.44	5210	-3.84	20250107	4800	4.38	20250102	8350	-40.00	20240123	4620	8.44	20241210	1.16	N	099390	500	41 억	20263	N	N	N	N
47	20250117	110739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-10	5	-0.20	9760410	1958	22.59	4975	5050	4975	6520	3520	5020	4984.89	0.25	-133	5143	5081	5038	4976	4933	5072	4967	41	1500	500	3510	10	1	8208283	411	8.17	0.83	12	0.02	613.00	6046.00	8350	20240123	-40.00	4620	20241210	8.44	5210	-3.84	20250107	4800	4.38	20250102	8350	-40.00	20240123	4620	8.44	20241210	1.16	N	099390	500	41 억	20263	N	N	N	N
48	20250117	100741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	0	3	0.00	9420700	1890	21.80	4975	5050	4975	6520	3520	5020	4984.50	0.25	-121	5143	5081	5038	4976	4933	5072	4967	41	1500	500	3510	10	1	8208283	412	8.19	0.83	12	0.02	613.00	6046.00	8350	20240123	-39.88	4620	20241210	8.66	5210	-3.65	20250107	4800	4.58	20250102	8350	-39.88	20240123	4620	8.66	20241210	1.16	N	099390	500	41 억	20263	N	N	N	N
49	20250117	090740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	20	2	0.40	3687230	741	8.55	4975	5050	4975	6520	3520	5020	4976.02	0.25	-111	5143	5081	5038	4976	4933	5072	4967	41	1500	500	3510	10	1	8208283	414	8.22	0.83	12	0.01	613.00	6046.00	8350	20240123	-39.64	4620	20241210	9.09	5210	-3.26	20250107	4800	5.00	20250102	8350	-39.64	20240123	4620	9.09	20241210	1.16	N	099390	500	41 억	20263	N	N	N	N
50	20250116	160734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	0	3	0.00	43513305	8669	155.22	5020	5100	4995	6520	3520	5020	5019.41	0.24	719	5113	5066	5033	4986	4953	5050	4970	41	1500	500	3510	10	1	8208283	412	8.19	0.83	12	0.11	613.00	6046.00	8350	20240123	-39.88	4620	20241210	8.66	5210	-3.65	20250107	4800	4.58	20250102	8350	-39.88	20240123	4620	8.66	20241210	1.20	N	099390	500	41 억	19544	N	N	N	N
51	20250116	150659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	0	3	0.00	37127900	7397	132.44	5020	5100	4995	6520	3520	5020	5019.32	0.24	729	5113	5066	5033	4986	4953	5050	4970	41	1500	500	3510	10	1	8208283	412	8.19	0.83	12	0.09	613.00	6046.00	8350	20240123	-39.88	4620	20241210	8.66	5210	-3.65	20250107	4800	4.58	20250102	8350	-39.88	20240123	4620	8.66	20241210	1.20	N	099390	500	41 억	19544	N	N	N	N
52	20250116	140738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	20	2	0.40	25838200	5143	92.09	5020	5100	5000	6520	3520	5020	5023.95	0.24	911	5113	5066	5033	4986	4953	5050	4970	41	1500	500	3510	10	1	8208283	414	8.22	0.83	12	0.06	613.00	6046.00	8350	20240123	-39.64	4620	20241210	9.09	5210	-3.26	20250107	4800	5.00	20250102	8350	-39.64	20240123	4620	9.09	20241210	1.20	N	099390	500	41 억	19544	N	N	N	N
53	20250116	130737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	30	2	0.60	16603480	3299	59.07	5020	5100	5000	6520	3520	5020	5032.88	0.24	825	5113	5066	5033	4986	4953	5050	4970	41	1500	500	3510	10	1	8208283	415	8.24	0.84	12	0.04	613.00	6046.00	8350	20240123	-39.52	4620	20241210	9.31	5210	-3.07	20250107	4800	5.21	20250102	8350	-39.52	20240123	4620	9.31	20241210	1.20	N	099390	500	41 억	19544	N	N	N	N
54	20250116	120737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	30	2	0.60	16356990	3250	58.19	5020	5100	5000	6520	3520	5020	5032.92	0.24	777	5113	5066	5033	4986	4953	5050	4970	41	1500	500	3510	10	1	8208283	415	8.24	0.84	12	0.04	613.00	6046.00	8350	20240123	-39.52	4620	20241210	9.31	5210	-3.07	20250107	4800	5.21	20250102	8350	-39.52	20240123	4620	9.31	20241210	1.20	N	099390	500	41 억	19544	N	N	N	N
55	20250116	110739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	40	2	0.80	15160950	3013	53.95	5020	5100	5000	6520	3520	5020	5031.85	0.24	806	5113	5066	5033	4986	4953	5050	4970	41	1500	500	3510	10	1	8208283	415	8.25	0.84	12	0.04	613.00	6046.00	8350	20240123	-39.40	4620	20241210	9.52	5210	-2.88	20250107	4800	5.42	20250102	8350	-39.40	20240123	4620	9.52	20241210	1.20	N	099390	500	41 억	19544	N	N	N	N
56	20250116	100738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-10	5	-0.20	9210600	1828	32.73	5020	5100	5000	6520	3520	5020	5038.62	0.24	737	5113	5066	5033	4986	4953	5050	4970	41	1500	500	3510	10	1	8208283	411	8.17	0.83	12	0.02	613.00	6046.00	8350	20240123	-40.00	4620	20241210	8.44	5210	-3.84	20250107	4800	4.38	20250102	8350	-40.00	20240123	4620	8.44	20241210	1.20	N	099390	500	41 억	19544	N	N	N	N
57	20250116	090739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	30	2	0.60	1803830	359	6.43	5020	5050	5020	6520	3520	5020	5024.60	0.24	354	5113	5066	5033	4986	4953	5050	4970	41	1500	500	3510	10	1	8208283	415	8.24	0.84	12	0.00	613.00	6046.00	8350	20240123	-39.52	4620	20241210	9.31	5210	-3.07	20250107	4800	5.21	20250102	8350	-39.52	20240123	4620	9.31	20241210	1.20	N	099390	500	41 억	19544	N	N	N	N
58	20250115	160735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	10	2	0.20	28047160	5582	97.04	5040	5080	5000	6510	3510	5010	5024.57	0.24	-95	5120	5065	4965	4910	4810	5092	4937	41	1500	500	3500	10	1	8208283	412	8.19	0.83	12	0.07	613.00	6046.00	8380	20240108	-40.10	4620	20241210	8.66	5210	-3.65	20250107	4800	4.58	20250102	8350	-39.88	20240123	4620	8.66	20241210	1.22	N	099390	500	41 억	19639	N	N	N	N
59	20250115	150737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	40	2	0.80	25411630	5057	87.92	5040	5080	5000	6510	3510	5010	5025.04	0.24	-90	5120	5065	4965	4910	4810	5092	4937	41	1500	500	3500	10	1	8208283	415	8.24	0.84	12	0.06	613.00	6046.00	8380	20240108	-39.74	4620	20241210	9.31	5210	-3.07	20250107	4800	5.21	20250102	8350	-39.52	20240123	4620	9.31	20241210	1.22	N	099390	500	41 억	19639	N	N	N	N
60	20250115	140730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	30	2	0.60	20602960	4102	71.31	5040	5080	5000	6510	3510	5010	5022.66	0.24	105	5120	5065	4965	4910	4810	5092	4937	41	1500	500	3500	10	1	8208283	414	8.22	0.83	12	0.05	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	5210	-3.26	20250107	4800	5.00	20250102	8350	-39.64	20240123	4620	9.09	20241210	1.22	N	099390	500	41 억	19639	N	N	N	N
61	20250115	130736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	30	2	0.60	16098090	3203	55.68	5040	5080	5010	6510	3510	5010	5025.94	0.24	-15	5120	5065	4965	4910	4810	5092	4937	41	1500	500	3500	10	1	8208283	414	8.22	0.83	12	0.04	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	5210	-3.26	20250107	4800	5.00	20250102	8350	-39.64	20240123	4620	9.09	20241210	1.22	N	099390	500	41 억	19639	N	N	N	N
62	20250115	120723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	40	2	0.80	16088010	3201	55.65	5040	5080	5010	6510	3510	5010	5025.93	0.24	-13	5120	5065	4965	4910	4810	5092	4937	41	1500	500	3500	10	1	8208283	415	8.24	0.84	12	0.04	613.00	6046.00	8380	20240108	-39.74	4620	20241210	9.31	5210	-3.07	20250107	4800	5.21	20250102	8350	-39.52	20240123	4620	9.31	20241210	1.22	N	099390	500	41 억	19639	N	N	N	N
63	20250115	110737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	40	2	0.80	13472170	2683	46.64	5040	5080	5010	6510	3510	5010	5021.31	0.24	96	5120	5065	4965	4910	4810	5092	4937	41	1500	500	3500	10	1	8208283	415	8.24	0.84	12	0.03	613.00	6046.00	8380	20240108	-39.74	4620	20241210	9.31	5210	-3.07	20250107	4800	5.21	20250102	8350	-39.52	20240123	4620	9.31	20241210	1.22	N	099390	500	41 억	19639	N	N	N	N
64	20250115	100736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	70	2	1.40	13241080	2637	45.84	5040	5080	5010	6510	3510	5010	5021.27	0.24	59	5120	5065	4965	4910	4810	5092	4937	41	1500	500	3500	10	1	8208283	417	8.29	0.84	12	0.03	613.00	6046.00	8380	20240108	-39.38	4620	20241210	9.96	5210	-2.50	20250107	4800	5.83	20250102	8350	-39.16	20240123	4620	9.96	20241210	1.22	N	099390	500	41 억	19639	N	N	N	N
65	20250115	090739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	60	2	1.20	600810	119	2.07	5040	5070	5030	6510	3510	5010	5048.82	0.24	44	5120	5065	4965	4910	4810	5092	4937	41	1500	500	3500	10	1	8208283	416	8.27	0.84	12	0.00	613.00	6046.00	8380	20240108	-39.50	4620	20241210	9.74	5210	-2.69	20250107	4800	5.62	20250102	8350	-39.28	20240123	4620	9.74	20241210	1.22	N	099390	500	41 억	19639	N	N	N	N
66	20250114	160722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	70	2	1.42	28668705	5752	56.77	4960	5020	4865	6420	3460	4940	4984.13	0.24	91	5180	5060	5000	4880	4820	5030	4850	41	1480	500	3450	10	1	8208283	411	8.17	0.83	12	0.07	613.00	6046.00	8380	20240108	-40.21	4620	20241210	8.44	5210	-3.84	20250107	4800	4.38	20250102	8350	-40.00	20240123	4620	8.44	20241210	1.22	N	099390	500	41 억	19548	N	N	N	N
67	20250114	150734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	60	2	1.21	22431455	4507	44.48	4960	5020	4865	6420	3460	4940	4977.03	0.24	199	5180	5060	5000	4880	4820	5030	4850	41	1480	500	3450	10	1	8208283	410	8.16	0.83	12	0.05	613.00	6046.00	8380	20240108	-40.33	4620	20241210	8.23	5210	-4.03	20250107	4800	4.17	20250102	8350	-40.12	20240123	4620	8.23	20241210	1.22	N	099390	500	41 억	19548	N	N	N	N
68	20250114	140732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	60	2	1.21	14066790	2825	27.88	4960	5020	4865	6420	3460	4940	4979.39	0.24	93	5180	5060	5000	4880	4820	5030	4850	41	1480	500	3450	10	1	8208283	410	8.16	0.83	12	0.03	613.00	6046.00	8380	20240108	-40.33	4620	20241210	8.23	5210	-4.03	20250107	4800	4.17	20250102	8350	-40.12	20240123	4620	8.23	20241210	1.22	N	099390	500	41 억	19548	N	N	N	N
69	20250114	130732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	55	2	1.11	13532290	2718	26.83	4960	5020	4865	6420	3460	4940	4978.77	0.24	88	5180	5060	5000	4880	4820	5030	4850	41	1480	500	3450	5	1	8208283	410	8.15	0.83	12	0.03	613.00	6046.00	8380	20240108	-40.39	4620	20241210	8.12	5210	-4.13	20250107	4800	4.06	20250102	8350	-40.18	20240123	4620	8.12	20241210	1.22	N	099390	500	41 억	19548	N	N	N	N
70	20250114	120729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	70	2	1.42	7285635	1461	14.42	4960	5020	4865	6420	3460	4940	4986.75	0.24	-2	5180	5060	5000	4880	4820	5030	4850	41	1480	500	3450	10	1	8208283	411	8.17	0.83	12	0.02	613.00	6046.00	8380	20240108	-40.21	4620	20241210	8.44	5210	-3.84	20250107	4800	4.38	20250102	8350	-40.00	20240123	4620	8.44	20241210	1.22	N	099390	500	41 억	19548	N	N	N	N
71	20250114	110729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	80	2	1.62	4738495	951	9.39	4960	5020	4865	6420	3460	4940	4982.64	0.24	-2	5180	5060	5000	4880	4820	5030	4850	41	1480	500	3450	10	1	8208283	412	8.19	0.83	12	0.01	613.00	6046.00	8380	20240108	-40.10	4620	20241210	8.66	5210	-3.65	20250107	4800	4.58	20250102	8350	-39.88	20240123	4620	8.66	20241210	1.22	N	099390	500	41 억	19548	N	N	N	N
72	20250114	100728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	80	2	1.62	3126390	627	6.19	4960	5020	4865	6420	3460	4940	4986.27	0.24	-2	5180	5060	5000	4880	4820	5030	4850	41	1480	500	3450	10	1	8208283	412	8.19	0.83	12	0.01	613.00	6046.00	8380	20240108	-40.10	4620	20241210	8.66	5210	-3.65	20250107	4800	4.58	20250102	8350	-39.88	20240123	4620	8.66	20241210	1.22	N	099390	500	41 억	19548	N	N	N	N
73	20250114	090732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	50	2	1.01	1640010	330	3.26	4960	4990	4865	6420	3460	4940	4969.73	0.24	3	5180	5060	5000	4880	4820	5030	4850	41	1480	500	3450	5	1	8208283	410	8.14	0.83	12	0.00	613.00	6046.00	8380	20240108	-40.45	4620	20241210	8.01	5210	-4.22	20250107	4800	3.96	20250102	8350	-40.24	20240123	4620	8.01	20241210	1.22	N	099390	500	41 억	19548	N	N	N	N
74	20250113	160721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	-160	5	-3.14	50711490	10130	123.13	5100	5120	4940	6630	3570	5100	5006.07	0.24	-80	5266	5182	5106	5022	4946	5145	4985	41	1530	500	3570	5	1	8208283	405	8.06	0.82	12	0.12	613.00	6046.00	8380	20240108	-41.05	4620	20241210	6.93	5210	-5.18	20250107	4800	2.92	20250102	8350	-40.84	20240123	4620	6.93	20241210	1.23	N	099390	500	41 억	19628	N	N	N	N
75	20250113	150725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-90	5	-1.76	44325215	8838	107.43	5100	5120	4975	6630	3570	5100	5015.30	0.24	37	5266	5182	5106	5022	4946	5145	4985	41	1530	500	3570	10	1	8208283	411	8.17	0.83	12	0.11	613.00	6046.00	8380	20240108	-40.21	4620	20241210	8.44	5210	-3.84	20250107	4800	4.38	20250102	8350	-40.00	20240123	4620	8.44	20241210	1.23	N	099390	500	41 억	19628	N	N	N	N
76	20250113	140714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-80	5	-1.57	35897350	7150	86.91	5100	5120	4980	6630	3570	5100	5020.61	0.24	116	5266	5182	5106	5022	4946	5145	4985	41	1530	500	3570	10	1	8208283	412	8.19	0.83	12	0.09	613.00	6046.00	8380	20240108	-40.10	4620	20241210	8.66	5210	-3.65	20250107	4800	4.58	20250102	8350	-39.88	20240123	4620	8.66	20241210	1.23	N	099390	500	41 억	19628	N	N	N	N
77	20250113	130714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-80	5	-1.57	26929875	5356	65.10	5100	5120	4990	6630	3570	5100	5027.98	0.24	149	5266	5182	5106	5022	4946	5145	4985	41	1530	500	3570	10	1	8208283	412	8.19	0.83	12	0.07	613.00	6046.00	8380	20240108	-40.10	4620	20241210	8.66	5210	-3.65	20250107	4800	4.58	20250102	8350	-39.88	20240123	4620	8.66	20241210	1.23	N	099390	500	41 억	19628	N	N	N	N
78	20250113	120717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-80	5	-1.57	26884895	5347	64.99	5100	5120	4990	6630	3570	5100	5028.03	0.24	149	5266	5182	5106	5022	4946	5145	4985	41	1530	500	3570	10	1	8208283	412	8.19	0.83	12	0.07	613.00	6046.00	8380	20240108	-40.10	4620	20241210	8.66	5210	-3.65	20250107	4800	4.58	20250102	8350	-39.88	20240123	4620	8.66	20241210	1.23	N	099390	500	41 억	19628	N	N	N	N
79	20250113	110716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	0	3	0.00	8715480	1729	21.02	5100	5120	5010	6630	3570	5100	5040.76	0.24	-46	5266	5182	5106	5022	4946	5145	4985	41	1530	500	3570	10	1	8208283	419	8.32	0.84	12	0.02	613.00	6046.00	8380	20240108	-39.14	4620	20241210	10.39	5210	-2.11	20250107	4800	6.25	20250102	8350	-38.92	20240123	4620	10.39	20241210	1.23	N	099390	500	41 억	19628	N	N	N	N
80	20250113	100715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-50	5	-0.98	7118240	1415	17.20	5100	5120	5010	6630	3570	5100	5030.56	0.24	47	5266	5182	5106	5022	4946	5145	4985	41	1530	500	3570	10	1	8208283	415	8.24	0.84	12	0.02	613.00	6046.00	8380	20240108	-39.74	4620	20241210	9.31	5210	-3.07	20250107	4800	5.21	20250102	8350	-39.52	20240123	4620	9.31	20241210	1.23	N	099390	500	41 억	19628	N	N	N	N
81	20250113	090720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	20	2	0.39	265220	52	0.63	5100	5120	5100	6630	3570	5100	5100.38	0.24	-31	5266	5182	5106	5022	4946	5145	4985	41	1530	500	3570	10	1	8208283	420	8.35	0.85	12	0.00	613.00	6046.00	8380	20240108	-38.90	4620	20241210	10.82	5210	-1.73	20250107	4800	6.67	20250102	8350	-38.68	20240123	4620	10.82	20241210	1.23	N	099390	500	41 억	19628	N	N	N	N
82	20250110	160659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-60	5	-1.16	41349390	8119	136.91	5180	5190	5030	6700	3620	5160	5092.92	0.24	-6	5273	5216	5133	5076	4993	5245	5105	41	1540	500	3610	10	1	8208283	419	8.32	0.84	12	0.10	613.00	6046.00	8380	20240108	-39.14	4620	20241210	10.39	5210	-2.11	20250107	4800	6.25	20250102	8350	-38.92	20240123	4620	10.39	20241210	1.28	N	099390	500	41 억	19634	N	N	N	N
83	20250110	150709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-30	5	-0.58	30125270	5908	99.63	5180	5190	5030	6700	3620	5160	5099.06	0.24	-287	5273	5216	5133	5076	4993	5245	5105	41	1540	500	3610	10	1	8208283	421	8.37	0.85	12	0.07	613.00	6046.00	8380	20240108	-38.78	4620	20241210	11.04	5210	-1.54	20250107	4800	6.88	20250102	8350	-38.56	20240123	4620	11.04	20241210	1.28	N	099390	500	41 억	19634	N	N	N	N
84	20250110	140713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-20	5	-0.39	27256800	5346	90.15	5180	5190	5030	6700	3620	5160	5098.54	0.24	-226	5273	5216	5133	5076	4993	5245	5105	41	1540	500	3610	10	1	8208283	422	8.38	0.85	12	0.07	613.00	6046.00	8380	20240108	-38.66	4620	20241210	11.26	5210	-1.34	20250107	4800	7.08	20250102	8350	-38.44	20240123	4620	11.26	20241210	1.28	N	099390	500	41 억	19634	N	N	N	N
85	20250110	130711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-20	5	-0.39	27025880	5301	89.39	5180	5190	5030	6700	3620	5160	5098.26	0.24	-219	5273	5216	5133	5076	4993	5245	5105	41	1540	500	3610	10	1	8208283	422	8.38	0.85	12	0.06	613.00	6046.00	8380	20240108	-38.66	4620	20241210	11.26	5210	-1.34	20250107	4800	7.08	20250102	8350	-38.44	20240123	4620	11.26	20241210	1.28	N	099390	500	41 억	19634	N	N	N	N
86	20250110	120712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-10	5	-0.19	16496610	3222	54.33	5180	5190	5080	6700	3620	5160	5119.99	0.24	-65	5273	5216	5133	5076	4993	5245	5105	41	1540	500	3610	10	1	8208283	423	8.40	0.85	12	0.04	613.00	6046.00	8380	20240108	-38.54	4620	20241210	11.47	5210	-1.15	20250107	4800	7.29	20250102	8350	-38.32	20240123	4620	11.47	20241210	1.28	N	099390	500	41 억	19634	N	N	N	N
87	20250110	110711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	10	2	0.19	16027310	3131	52.80	5180	5190	5080	6700	3620	5160	5118.91	0.24	-64	5273	5216	5133	5076	4993	5245	5105	41	1540	500	3610	10	1	8208283	424	8.43	0.86	12	0.04	613.00	6046.00	8380	20240108	-38.31	4620	20241210	11.90	5210	-0.77	20250107	4800	7.71	20250102	8350	-38.08	20240123	4620	11.90	20241210	1.28	N	099390	500	41 억	19634	N	N	N	N
88	20250110	100709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-10	5	-0.19	6561340	1283	21.64	5180	5190	5080	6700	3620	5160	5114.06	0.24	410	5273	5216	5133	5076	4993	5245	5105	41	1540	500	3610	10	1	8208283	423	8.40	0.85	12	0.02	613.00	6046.00	8380	20240108	-38.54	4620	20241210	11.47	5210	-1.15	20250107	4800	7.29	20250102	8350	-38.32	20240123	4620	11.47	20241210	1.28	N	099390	500	41 억	19634	N	N	N	N
89	20250110	090713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	30	2	0.58	523190	101	1.70	5180	5190	5180	6700	3620	5160	5180.10	0.24	0	5273	5216	5133	5076	4993	5245	5105	41	1540	500	3610	10	1	8208283	426	8.47	0.86	12	0.00	613.00	6046.00	8380	20240108	-38.07	4620	20241210	12.34	5210	-0.38	20250107	4800	8.12	20250102	8350	-37.84	20240123	4620	12.34	20241210	1.28	N	099390	500	41 억	19634	N	N	N	N
90	20250109	160706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	50	2	0.98	30392570	5930	64.92	5130	5190	5050	6640	3580	5110	5125.22	0.24	-422	5296	5202	5106	5012	4916	5155	4965	41	1530	500	3570	10	1	8208283	424	8.42	0.85	12	0.07	613.00	6046.00	8380	20240108	-38.42	4620	20241210	11.69	5210	-0.96	20250107	4800	7.50	20250102	8350	-38.20	20240123	4620	11.69	20241210	1.31	N	099390	500	41 억	20056	N	N	N	N
91	20250109	150708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	50	2	0.98	26151050	5108	55.92	5130	5190	5050	6640	3580	5110	5119.63	0.24	-325	5296	5202	5106	5012	4916	5155	4965	41	1530	500	3570	10	1	8208283	424	8.42	0.85	12	0.06	613.00	6046.00	8380	20240108	-38.42	4620	20241210	11.69	5210	-0.96	20250107	4800	7.50	20250102	8350	-38.20	20240123	4620	11.69	20241210	1.31	N	099390	500	41 억	20056	N	N	N	N
92	20250109	140707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	30	2	0.59	26043030	5087	55.69	5130	5190	5050	6640	3580	5110	5119.53	0.24	-325	5296	5202	5106	5012	4916	5155	4965	41	1530	500	3570	10	1	8208283	422	8.38	0.85	12	0.06	613.00	6046.00	8380	20240108	-38.66	4620	20241210	11.26	5210	-1.34	20250107	4800	7.08	20250102	8350	-38.44	20240123	4620	11.26	20241210	1.31	N	099390	500	41 억	20056	N	N	N	N
93	20250109	130707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-20	5	-0.39	25088310	4901	53.66	5130	5190	5050	6640	3580	5110	5119.02	0.24	-315	5296	5202	5106	5012	4916	5155	4965	41	1530	500	3570	10	1	8208283	418	8.30	0.84	12	0.06	613.00	6046.00	8380	20240108	-39.26	4620	20241210	10.17	5210	-2.30	20250107	4800	6.04	20250102	8350	-39.04	20240123	4620	10.17	20241210	1.31	N	099390	500	41 억	20056	N	N	N	N
94	20250109	120707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	50	2	0.98	24524120	4790	52.44	5130	5190	5050	6640	3580	5110	5119.86	0.24	-298	5296	5202	5106	5012	4916	5155	4965	41	1530	500	3570	10	1	8208283	424	8.42	0.85	12	0.06	613.00	6046.00	8380	20240108	-38.42	4620	20241210	11.69	5210	-0.96	20250107	4800	7.50	20250102	8350	-38.20	20240123	4620	11.69	20241210	1.31	N	099390	500	41 억	20056	N	N	N	N
95	20250109	110711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	70	2	1.37	22682780	4434	48.54	5130	5190	5050	6640	3580	5110	5115.65	0.24	-293	5296	5202	5106	5012	4916	5155	4965	41	1530	500	3570	10	1	8208283	425	8.45	0.86	12	0.05	613.00	6046.00	8380	20240108	-38.19	4620	20241210	12.12	5210	-0.58	20250107	4800	7.92	20250102	8350	-37.96	20240123	4620	12.12	20241210	1.31	N	099390	500	41 억	20056	N	N	N	N
96	20250109	100708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	70	2	1.37	15127330	2950	32.30	5130	5190	5050	6640	3580	5110	5127.91	0.24	-292	5296	5202	5106	5012	4916	5155	4965	41	1530	500	3570	10	1	8208283	425	8.45	0.86	12	0.04	613.00	6046.00	8380	20240108	-38.19	4620	20241210	12.12	5210	-0.58	20250107	4800	7.92	20250102	8350	-37.96	20240123	4620	12.12	20241210	1.31	N	099390	500	41 억	20056	N	N	N	N
97	20250109	090712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	30	2	0.59	1436400	281	3.08	5130	5140	5050	6640	3580	5110	5111.74	0.24	-153	5296	5202	5106	5012	4916	5155	4965	41	1530	500	3570	10	1	8208283	422	8.38	0.85	12	0.00	613.00	6046.00	8380	20240108	-38.66	4620	20241210	11.26	5210	-1.34	20250107	4800	7.08	20250102	8350	-38.44	20240123	4620	11.26	20241210	1.31	N	099390	500	41 억	20056	N	N	N	N
98	20250108	160701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-60	5	-1.16	46501200	9133	184.06	5170	5200	5010	6720	3620	5170	5090.93	0.24	561	5263	5216	5163	5116	5063	5190	5090	41	1550	500	3610	10	1	8208283	419	8.34	0.85	12	0.11	613.00	6046.00	8380	20240108	-39.02	4620	20241210	10.61	5210	-1.92	20250107	4800	6.46	20250102	8380	-39.02	20240108	4620	10.61	20241210	1.32	N	099390	500	41 억	19495	N	N	N	N
99	20250108	150705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-60	5	-1.16	40323460	7924	159.69	5170	5200	5010	6720	3620	5170	5088.78	0.24	678	5263	5216	5163	5116	5063	5190	5090	41	1550	500	3610	10	1	8208283	419	8.34	0.85	12	0.10	613.00	6046.00	8380	20240108	-39.02	4620	20241210	10.61	5210	-1.92	20250107	4800	6.46	20250102	8380	-39.02	20240108	4620	10.61	20241210	1.32	N	099390	500	41 억	19495	N	N	N	N
100	20250108	140707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-40	5	-0.77	23537480	4596	92.62	5170	5200	5070	6720	3620	5170	5121.30	0.24	243	5263	5216	5163	5116	5063	5190	5090	41	1550	500	3610	10	1	8208283	421	8.37	0.85	12	0.06	613.00	6046.00	8380	20240108	-38.78	4620	20241210	11.04	5210	-1.54	20250107	4800	6.88	20250102	8380	-38.78	20240108	4620	11.04	20241210	1.32	N	099390	500	41 억	19495	N	N	N	N
101	20250108	130707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-30	5	-0.58	12611410	2454	49.46	5170	5200	5100	6720	3620	5170	5139.12	0.24	542	5263	5216	5163	5116	5063	5190	5090	41	1550	500	3610	10	1	8208283	422	8.38	0.85	12	0.03	613.00	6046.00	8380	20240108	-38.66	4620	20241210	11.26	5210	-1.34	20250107	4800	7.08	20250102	8380	-38.66	20240108	4620	11.26	20241210	1.32	N	099390	500	41 억	19495	N	N	N	N
102	20250108	120703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-20	5	-0.39	9606720	1867	37.63	5170	5200	5100	6720	3620	5170	5145.54	0.24	239	5263	5216	5163	5116	5063	5190	5090	41	1550	500	3610	10	1	8208283	423	8.40	0.85	12	0.02	613.00	6046.00	8380	20240108	-38.54	4620	20241210	11.47	5210	-1.15	20250107	4800	7.29	20250102	8380	-38.54	20240108	4620	11.47	20241210	1.32	N	099390	500	41 억	19495	N	N	N	N
103	20250108	110704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	10	2	0.19	5573760	1083	21.83	5170	5200	5100	6720	3620	5170	5146.59	0.24	-3	5263	5216	5163	5116	5063	5190	5090	41	1550	500	3610	10	1	8208283	425	8.45	0.86	12	0.01	613.00	6046.00	8380	20240108	-38.19	4620	20241210	12.12	5210	-0.58	20250107	4800	7.92	20250102	8380	-38.19	20240108	4620	12.12	20241210	1.32	N	099390	500	41 억	19495	N	N	N	N
104	20250108	100705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	10	2	0.19	4255080	826	16.65	5170	5200	5100	6720	3620	5170	5151.43	0.24	0	5263	5216	5163	5116	5063	5190	5090	41	1550	500	3610	10	1	8208283	425	8.45	0.86	12	0.01	613.00	6046.00	8380	20240108	-38.19	4620	20241210	12.12	5210	-0.58	20250107	4800	7.92	20250102	8380	-38.19	20240108	4620	12.12	20241210	1.32	N	099390	500	41 억	19495	N	N	N	N
105	20250108	090705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	20	2	0.39	491510	95	1.91	5170	5200	5100	6720	3620	5170	5173.79	0.24	1	5263	5216	5163	5116	5063	5190	5090	41	1550	500	3610	10	1	8208283	426	8.47	0.86	12	0.00	613.00	6046.00	8380	20240108	-38.07	4620	20241210	12.34	5210	-0.38	20250107	4800	8.12	20250102	8380	-38.07	20240108	4620	12.34	20241210	1.32	N	099390	500	41 억	19495	N	N	N	N
106	20250107	160659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-20	5	-0.39	25561670	4962	59.81	5210	5210	5110	6740	3640	5190	5151.49	0.24	84	5250	5220	5160	5130	5070	5235	5145	41	1550	500	3630	10	1	8208283	424	8.43	0.86	12	0.06	613.00	6046.00	8380	20240108	-38.31	4620	20241210	11.90	5210	-0.77	20250107	4800	7.71	20250102	8380	-38.31	20240108	4620	11.90	20241210	1.37	N	099390	500	41 억	19404	N	N	N	N
107	20250107	150700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	0	3	0.00	25416890	4934	59.47	5210	5210	5110	6740	3640	5190	5151.38	0.24	85	5250	5220	5160	5130	5070	5235	5145	41	1550	500	3630	10	1	8208283	426	8.47	0.86	12	0.06	613.00	6046.00	8380	20240108	-38.07	4620	20241210	12.34	5210	-0.38	20250107	4800	8.12	20250102	8380	-38.07	20240108	4620	12.34	20241210	1.37	N	099390	500	41 억	19404	N	N	N	N
108	20250107	140658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	0	3	0.00	24125980	4685	56.47	5210	5210	5110	6740	3640	5190	5149.62	0.24	92	5250	5220	5160	5130	5070	5235	5145	41	1550	500	3630	10	1	8208283	426	8.47	0.86	12	0.06	613.00	6046.00	8380	20240108	-38.07	4620	20241210	12.34	5210	-0.38	20250107	4800	8.12	20250102	8380	-38.07	20240108	4620	12.34	20241210	1.37	N	099390	500	41 억	19404	N	N	N	N
109	20250107	130659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-20	5	-0.39	19281520	3749	45.19	5210	5210	5110	6740	3640	5190	5143.11	0.24	210	5250	5220	5160	5130	5070	5235	5145	41	1550	500	3630	10	1	8208283	424	8.43	0.86	12	0.05	613.00	6046.00	8380	20240108	-38.31	4620	20241210	11.90	5210	-0.77	20250107	4800	7.71	20250102	8380	-38.31	20240108	4620	11.90	20241210	1.37	N	099390	500	41 억	19404	N	N	N	N
110	20250107	120700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-30	5	-0.58	11498600	2238	26.98	5210	5210	5110	6740	3640	5190	5137.89	0.24	439	5250	5220	5160	5130	5070	5235	5145	41	1550	500	3630	10	1	8208283	424	8.42	0.85	12	0.03	613.00	6046.00	8380	20240108	-38.42	4620	20241210	11.69	5210	-0.96	20250107	4800	7.50	20250102	8380	-38.42	20240108	4620	11.69	20241210	1.37	N	099390	500	41 억	19404	N	N	N	N
111	20250107	110656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-20	5	-0.39	4035640	783	9.44	5210	5210	5120	6740	3640	5190	5154.07	0.24	273	5250	5220	5160	5130	5070	5235	5145	41	1550	500	3630	10	1	8208283	424	8.43	0.86	12	0.01	613.00	6046.00	8380	20240108	-38.31	4620	20241210	11.90	5210	-0.77	20250107	4800	7.71	20250102	8380	-38.31	20240108	4620	11.90	20241210	1.37	N	099390	500	41 억	19404	N	N	N	N
112	20250107	100701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	-10	5	-0.19	1225880	237	2.86	5210	5210	5120	6740	3640	5190	5172.49	0.24	-10	5250	5220	5160	5130	5070	5235	5145	41	1550	500	3630	10	1	8208283	425	8.45	0.86	12	0.00	613.00	6046.00	8380	20240108	-38.19	4620	20241210	12.12	5210	-0.58	20250107	4800	7.92	20250102	8380	-38.19	20240108	4620	12.12	20241210	1.37	N	099390	500	41 억	19404	N	N	N	N
113	20250107	090702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	10	2	0.19	353220	68	0.82	5210	5210	5120	6740	3640	5190	5194.41	0.24	-7	5250	5220	5160	5130	5070	5235	5145	41	1550	500	3630	10	1	8208283	427	8.48	0.86	12	0.00	613.00	6046.00	8380	20240108	-37.95	4620	20241210	12.55	5210	-0.19	20250107	4800	8.33	20250102	8380	-37.95	20240108	4620	12.55	20241210	1.37	N	099390	500	41 억	19404	N	N	N	N
114	20250106	160652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	90	2	1.76	42790350	8296	145.72	5130	5190	5100	6630	3570	5100	5157.95	0.24	34	5193	5146	5083	5036	4973	5170	5060	41	1530	500	3570	10	1	8208283	426	8.47	0.86	12	0.10	613.00	6046.00	8380	20240108	-38.07	4620	20241210	12.34	5190	0.00	20250106	4800	8.12	20250102	8380	-38.07	20240108	4620	12.34	20241210	1.39	N	099390	500	41 억	19362	N	N	N	N
115	20250106	150653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	90	2	1.76	38964570	7555	132.71	5130	5190	5100	6630	3570	5100	5157.45	0.24	70	5193	5146	5083	5036	4973	5170	5060	41	1530	500	3570	10	1	8208283	426	8.47	0.86	12	0.09	613.00	6046.00	8380	20240108	-38.07	4620	20241210	12.34	5190	0.00	20250106	4800	8.12	20250102	8380	-38.07	20240108	4620	12.34	20241210	1.39	N	099390	500	41 억	19362	N	N	N	N
116	20250106	140653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	80	2	1.57	32572360	6320	111.01	5130	5180	5100	6630	3570	5100	5153.85	0.24	-115	5193	5146	5083	5036	4973	5170	5060	41	1530	500	3570	10	1	8208283	425	8.45	0.86	12	0.08	613.00	6046.00	8380	20240108	-38.19	4620	20241210	12.12	5180	0.00	20250106	4800	7.92	20250102	8380	-38.19	20240108	4620	12.12	20241210	1.39	N	099390	500	41 억	19362	N	N	N	N
117	20250106	130650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	70	2	1.37	28678790	5567	97.79	5130	5180	5100	6630	3570	5100	5151.57	0.24	-135	5193	5146	5083	5036	4973	5170	5060	41	1530	500	3570	10	1	8208283	424	8.43	0.86	12	0.07	613.00	6046.00	8380	20240108	-38.31	4620	20241210	11.90	5180	-0.19	20250106	4800	7.71	20250102	8380	-38.31	20240108	4620	11.90	20241210	1.39	N	099390	500	41 억	19362	N	N	N	N
118	20250106	120648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	80	2	1.57	18855360	3663	64.34	5130	5180	5100	6630	3570	5100	5147.52	0.24	-100	5193	5146	5083	5036	4973	5170	5060	41	1530	500	3570	10	1	8208283	425	8.45	0.86	12	0.04	613.00	6046.00	8380	20240108	-38.19	4620	20241210	12.12	5180	0.00	20250106	4800	7.92	20250102	8380	-38.19	20240108	4620	12.12	20241210	1.39	N	099390	500	41 억	19362	N	N	N	N
119	20250106	110648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	70	2	1.37	10427960	2030	35.66	5130	5180	5100	6630	3570	5100	5136.93	0.24	-98	5193	5146	5083	5036	4973	5170	5060	41	1530	500	3570	10	1	8208283	424	8.43	0.86	12	0.02	613.00	6046.00	8380	20240108	-38.31	4620	20241210	11.90	5180	-0.19	20250106	4800	7.71	20250102	8380	-38.31	20240108	4620	11.90	20241210	1.39	N	099390	500	41 억	19362	N	N	N	N
120	20250106	100648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	40	2	0.78	4458260	871	15.30	5130	5140	5100	6630	3570	5100	5118.55	0.24	-33	5193	5146	5083	5036	4973	5170	5060	41	1530	500	3570	10	1	8208283	422	8.38	0.85	12	0.01	613.00	6046.00	8380	20240108	-38.66	4620	20241210	11.26	5140	0.00	20250106	4800	7.08	20250102	8380	-38.66	20240108	4620	11.26	20241210	1.39	N	099390	500	41 억	19362	N	N	N	N
121	20250106	090646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	30	2	0.59	256500	50	0.88	5130	5130	5130	6630	3570	5100	5130.00	0.24	-3	5193	5146	5083	5036	4973	5170	5060	41	1530	500	3570	10	1	8208283	421	8.37	0.85	12	0.00	613.00	6046.00	8380	20240108	-38.78	4620	20241210	11.04	5130	0.00	20250103	4800	6.88	20250102	8380	-38.78	20240108	4620	11.04	20241210	1.39	N	099390	500	41 억	19362	N	N	N	N
122	20250103	160643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	40	2	0.79	28575780	5612	112.40	5070	5130	5020	6570	3550	5060	5091.45	0.23	241	5233	5146	4973	4886	4713	5190	4930	41	1510	500	3540	10	1	8208283	419	8.32	0.84	12	0.07	613.00	6046.00	8380	20240108	-39.14	4620	20241210	10.39	5130	-0.58	20250103	4800	6.25	20250102	8380	-39.14	20240108	4620	10.39	20241210	1.41	N	099390	500	41 억	19121	N	N	N	N
123	20250103	150646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	30	2	0.59	25134750	4937	98.88	5070	5130	5020	6570	3550	5060	5091.10	0.23	253	5233	5146	4973	4886	4713	5190	4930	41	1510	500	3540	10	1	8208283	418	8.30	0.84	12	0.06	613.00	6046.00	8380	20240108	-39.26	4620	20241210	10.17	5130	-0.78	20250103	4800	6.04	20250102	8380	-39.26	20240108	4620	10.17	20241210	1.41	N	099390	500	41 억	19121	N	N	N	N
124	20250103	140645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	40	2	0.79	24962180	4903	98.20	5070	5130	5020	6570	3550	5060	5091.21	0.23	254	5233	5146	4973	4886	4713	5190	4930	41	1510	500	3540	10	1	8208283	419	8.32	0.84	12	0.06	613.00	6046.00	8380	20240108	-39.14	4620	20241210	10.39	5130	-0.58	20250103	4800	6.25	20250102	8380	-39.14	20240108	4620	10.39	20241210	1.41	N	099390	500	41 억	19121	N	N	N	N
125	20250103	130645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	40	2	0.79	17318470	3407	68.24	5070	5110	5020	6570	3550	5060	5083.20	0.23	177	5233	5146	4973	4886	4713	5190	4930	41	1510	500	3540	10	1	8208283	419	8.32	0.84	12	0.04	613.00	6046.00	8380	20240108	-39.14	4620	20241210	10.39	5110	-0.20	20250103	4800	6.25	20250102	8380	-39.14	20240108	4620	10.39	20241210	1.41	N	099390	500	41 억	19121	N	N	N	N
126	20250103	120643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	40	2	0.79	9576050	1886	37.77	5070	5110	5020	6570	3550	5060	5077.44	0.23	118	5233	5146	4973	4886	4713	5190	4930	41	1510	500	3540	10	1	8208283	419	8.32	0.84	12	0.02	613.00	6046.00	8380	20240108	-39.14	4620	20241210	10.39	5110	-0.20	20250103	4800	6.25	20250102	8380	-39.14	20240108	4620	10.39	20241210	1.41	N	099390	500	41 억	19121	N	N	N	N
127	20250103	110645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	30	2	0.59	8897960	1753	35.11	5070	5100	5020	6570	3550	5060	5075.85	0.23	164	5233	5146	4973	4886	4713	5190	4930	41	1510	500	3540	10	1	8208283	418	8.30	0.84	12	0.02	613.00	6046.00	8380	20240108	-39.26	4620	20241210	10.17	5100	-0.20	20250103	4800	6.04	20250102	8380	-39.26	20240108	4620	10.17	20241210	1.41	N	099390	500	41 억	19121	N	N	N	N
128	20250103	100642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	10	2	0.20	2507600	495	9.91	5070	5090	5020	6570	3550	5060	5065.86	0.23	90	5233	5146	4973	4886	4713	5190	4930	41	1510	500	3540	10	1	8208283	416	8.27	0.84	12	0.01	613.00	6046.00	8380	20240108	-39.50	4620	20241210	9.74	5090	-0.39	20250103	4800	5.62	20250102	8380	-39.50	20240108	4620	9.74	20241210	1.41	N	099390	500	41 억	19121	N	N	N	N
129	20250103	090645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	10	2	0.20	273550	54	1.08	5070	5070	5060	6570	3550	5060	5065.74	0.23	-27	5233	5146	4973	4886	4713	5190	4930	41	1510	500	3540	10	1	8208283	416	8.27	0.84	12	0.00	613.00	6046.00	8380	20240108	-39.50	4620	20241210	9.74	5070	0.00	20250103	4800	5.62	20250102	8380	-39.50	20240108	4620	9.74	20241210	1.41	N	099390	500	41 억	19121	N	N	N	N
130	20250102	160640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	20	2	0.40	24749320	4983	112.99	5040	5060	4800	6550	3530	5040	4966.02	0.23	93	5143	5091	4988	4936	4833	5117	4962	41	1510	500	3520	10	1	8208283	415	8.25	0.84	12	0.06	613.00	6046.00	8380	20240108	-39.62	4620	20241210	9.52	5060	0.00	20250102	4800	5.42	20250102	8380	-39.62	20240108	4620	9.52	20241210	1.41	N	099390	500	41 억	19028	N	N	N	N
131	20250102	150641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-30	5	-0.60	22518890	4542	102.99	5040	5060	4800	6550	3530	5040	4957.92	0.23	85	5143	5091	4988	4936	4833	5117	4962	41	1510	500	3520	10	1	8208283	411	8.17	0.83	12	0.06	613.00	6046.00	8380	20240108	-40.21	4620	20241210	8.44	5060	-0.99	20250102	4800	4.38	20250102	8380	-40.21	20240108	4620	8.44	20241210	1.41	N	099390	500	41 억	19028	N	N	N	N
132	20250102	140638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-50	5	-0.99	15750290	3188	72.29	5040	5060	4800	6550	3530	5040	4940.49	0.23	-139	5143	5091	4988	4936	4833	5117	4962	41	1510	500	3520	5	1	8208283	410	8.14	0.83	12	0.04	613.00	6046.00	8380	20240108	-40.45	4620	20241210	8.01	5060	-1.38	20250102	4800	3.96	20250102	8380	-40.45	20240108	4620	8.01	20241210	1.41	N	099390	500	41 억	19028	N	N	N	N
133	20250102	130638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-50	5	-0.99	15077590	3053	69.23	5040	5060	4800	6550	3530	5040	4938.61	0.23	-117	5143	5091	4988	4936	4833	5117	4962	41	1510	500	3520	5	1	8208283	410	8.14	0.83	12	0.04	613.00	6046.00	8380	20240108	-40.45	4620	20241210	8.01	5060	-1.38	20250102	4800	3.96	20250102	8380	-40.45	20240108	4620	8.01	20241210	1.41	N	099390	500	41 억	19028	N	N	N	N
134	20250102	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-50	5	-0.99	7878945	1600	36.28	5040	5060	4800	6550	3530	5040	4924.34	0.23	-254	5143	5091	4988	4936	4833	5117	4962	41	1510	500	3520	5	1	8208283	410	8.14	0.83	12	0.02	613.00	6046.00	8380	20240108	-40.45	4620	20241210	8.01	5060	-1.38	20250102	4800	3.96	20250102	8380	-40.45	20240108	4620	8.01	20241210	1.41	N	099390	500	41 억	19028	N	N	N	N
135	20250102	110628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4985	-55	5	-1.09	6329945	1289	29.23	5040	5060	4800	6550	3530	5040	4910.74	0.23	-124	5143	5091	4988	4936	4833	5117	4962	41	1510	500	3520	5	1	8208283	409	8.13	0.82	12	0.02	613.00	6046.00	8380	20240108	-40.51	4620	20241210	7.90	5060	-1.48	20250102	4800	3.85	20250102	8380	-40.51	20240108	4620	7.90	20241210	1.41	N	099390	500	41 억	19028	N	N	N	N
136	20250102	100635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	20	2	0.40	605970	120	2.72	5040	5060	5020	6550	3530	5040	5049.75	0.23	-96	5143	5091	4988	4936	4833	5117	4962	41	1510	500	3520	10	1	8208283	415	8.25	0.84	12	0.00	613.00	6046.00	8380	20240108	-39.62	4620	20241210	9.52	5060	0.00	20250102	5020	0.80	20250102	8380	-39.62	20240108	4620	9.52	20241210	1.41	N	099390	500	41 억	19028	N	N	N	N
137	20250102	090629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	0	3	0.00	0	0	0.00	0	0	0	6550	3530	5040	0.00	0.23	0	5143	5091	4988	4936	4833	5117	4962	41	1510	500	3520	10	1	8208283	414	8.22	0.83	12	0.00	613.00	6046.00	8380	20240108	-39.86	4620	20241210	9.09	0	0.00	0	0	0.00	0	8380	-39.86	20240108	4620	9.09	20241210	1.41	N	099390	500	41 억	19028	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History