KissMeData/143240/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17280	160	2	0.93	280449100	16333	87.08	17100	17310	16960	22250	11990	17120	17170.70	24.67	488	17380	17250	17030	16900	16680	17315	16965	59	5130	500	13010	10	1	11709263	2023	10.67	1.08	12	0.14	1620.00	15949.00	18700	20241211	-7.59	14340	20241205	20.50	18290	-5.52	20250102	16810	2.80	20250123	18700	-7.59	20241211	14340	20.50	20241205	0.43	N	143240	500	58 억	2888442	N	N	0	N	N
3	20250124	150904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17260	140	2	0.82	274826330	16007	85.34	17100	17310	16960	22250	11990	17120	17169.13	24.67	585	17380	17250	17030	16900	16680	17315	16965	59	5130	500	13010	10	1	11709263	2021	10.65	1.08	12	0.14	1620.00	15949.00	18700	20241211	-7.70	14340	20241205	20.36	18290	-5.63	20250102	16810	2.68	20250123	18700	-7.70	20241211	14340	20.36	20241205	0.43	N	143240	500	58 억	2888442	N	N	0	N	N
4	20250124	140902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17160	40	2	0.23	172044480	10038	53.52	17100	17310	16960	22250	11990	17120	17139.32	24.67	3773	17380	17250	17030	16900	16680	17315	16965	59	5130	500	13010	10	1	11709263	2009	10.59	1.08	12	0.09	1620.00	15949.00	18700	20241211	-8.24	14340	20241205	19.67	18290	-6.18	20250102	16810	2.08	20250123	18700	-8.24	20241211	14340	19.67	20241205	0.43	N	143240	500	58 억	2888442	N	N	0	N	N
5	20250124	130904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17160	40	2	0.23	170963230	9975	53.18	17100	17310	16960	22250	11990	17120	17139.17	24.67	3773	17380	17250	17030	16900	16680	17315	16965	59	5130	500	13010	10	1	11709263	2009	10.59	1.08	12	0.09	1620.00	15949.00	18700	20241211	-8.24	14340	20241205	19.67	18290	-6.18	20250102	16810	2.08	20250123	18700	-8.24	20241211	14340	19.67	20241205	0.43	N	143240	500	58 억	2888442	N	N	0	N	N
6	20250124	120901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17210	90	2	0.53	148742570	8680	46.28	17100	17310	16960	22250	11990	17120	17136.24	24.67	3662	17380	17250	17030	16900	16680	17315	16965	59	5130	500	13010	10	1	11709263	2015	10.62	1.08	12	0.07	1620.00	15949.00	18700	20241211	-7.97	14340	20241205	20.01	18290	-5.90	20250102	16810	2.38	20250123	18700	-7.97	20241211	14340	20.01	20241205	0.43	N	143240	500	58 억	2888442	N	N	0	N	N
7	20250124	110903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17290	170	2	0.99	122271710	7145	38.09	17100	17290	16960	22250	11990	17120	17112.91	24.67	2986	17380	17250	17030	16900	16680	17315	16965	59	5130	500	13010	10	1	11709263	2025	10.67	1.08	12	0.06	1620.00	15949.00	18700	20241211	-7.54	14340	20241205	20.57	18290	-5.47	20250102	16810	2.86	20250123	18700	-7.54	20241211	14340	20.57	20241205	0.43	N	143240	500	58 억	2888442	N	N	0	N	N
8	20250124	100859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17020	-100	5	-0.58	33933740	1996	10.64	17100	17100	16990	22250	11990	17120	17000.87	24.67	-1171	17380	17250	17030	16900	16680	17315	16965	59	5130	500	13010	10	1	11709263	1993	10.51	1.07	12	0.02	1620.00	15949.00	18700	20241211	-8.98	14340	20241205	18.69	18290	-6.94	20250102	16810	1.25	20250123	18700	-8.98	20241211	14340	18.69	20241205	0.43	N	143240	500	58 억	2888442	N	N	0	N	N
9	20250124	090904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16990	-130	5	-0.76	3930720	231	1.23	17100	17100	16990	22250	11990	17120	17016.10	24.67	-8	17380	17250	17030	16900	16680	17315	16965	59	5130	500	13010	10	1	11709263	1989	10.49	1.07	12	0.00	1620.00	15949.00	18700	20241211	-9.14	14340	20241205	18.48	18290	-7.11	20250102	16810	1.07	20250123	18700	-9.14	20241211	14340	18.48	20241205	0.43	N	143240	500	58 억	2888442	N	N	0	N	N
10	20250123	160859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17120	60	2	0.35	315642830	18604	63.34	17060	17160	16810	22150	11950	17060	16965.47	24.73	-7232	17613	17336	17103	16826	16593	17220	16710	59	5090	500	12960	10	1	11709263	2005	10.57	1.07	12	0.16	1620.00	15949.00	18700	20241211	-8.45	14340	20241205	19.39	18290	-6.40	20250102	16810	1.84	20250123	18700	-8.45	20241211	14340	19.39	20241205	0.47	N	143240	500	58 억	2895676	N	N	0	N	N
11	20250123	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16990	-70	5	-0.41	299695710	17668	60.15	17060	17160	16810	22150	11950	17060	16962.63	24.73	-7256	17613	17336	17103	16826	16593	17220	16710	59	5090	500	12960	10	1	11709263	1989	10.49	1.07	12	0.15	1620.00	15949.00	18700	20241211	-9.14	14340	20241205	18.48	18290	-7.11	20250102	16810	1.07	20250123	18700	-9.14	20241211	14340	18.48	20241205	0.47	N	143240	500	58 억	2895676	N	N	0	N	N
12	20250123	140858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16940	-120	5	-0.70	138760170	8217	27.97	17060	17160	16810	22150	11950	17060	16886.96	24.73	-3037	17613	17336	17103	16826	16593	17220	16710	59	5090	500	12960	10	1	11709263	1984	10.46	1.06	12	0.07	1620.00	15949.00	18700	20241211	-9.41	14340	20241205	18.13	18290	-7.38	20250102	16810	0.77	20250123	18700	-9.41	20241211	14340	18.13	20241205	0.47	N	143240	500	58 억	2895676	N	N	0	N	N
13	20250123	130857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16840	-220	5	-1.29	81016190	4802	16.35	17060	17160	16810	22150	11950	17060	16871.34	24.73	-1272	17613	17336	17103	16826	16593	17220	16710	59	5090	500	12960	10	1	11709263	1972	10.40	1.06	12	0.04	1620.00	15949.00	18700	20241211	-9.95	14340	20241205	17.43	18290	-7.93	20250102	16810	0.18	20250123	18700	-9.95	20241211	14340	17.43	20241205	0.47	N	143240	500	58 억	2895676	N	N	0	N	N
14	20250123	120858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	-200	5	-1.17	57547500	3410	11.61	17060	17160	16810	22150	11950	17060	16876.10	24.73	-1034	17613	17336	17103	16826	16593	17220	16710	59	5090	500	12960	10	1	11709263	1974	10.41	1.06	12	0.03	1620.00	15949.00	18700	20241211	-9.84	14340	20241205	17.57	18290	-7.82	20250102	16810	0.30	20250123	18700	-9.84	20241211	14340	17.57	20241205	0.47	N	143240	500	58 억	2895676	N	N	0	N	N
15	20250123	110849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16870	-190	5	-1.11	46671410	2766	9.42	17060	17160	16810	22150	11950	17060	16873.25	24.73	-517	17613	17336	17103	16826	16593	17220	16710	59	5090	500	12960	10	1	11709263	1975	10.41	1.06	12	0.02	1620.00	15949.00	18700	20241211	-9.79	14340	20241205	17.64	18290	-7.76	20250102	16810	0.36	20250123	18700	-9.79	20241211	14340	17.64	20241205	0.47	N	143240	500	58 억	2895676	N	N	0	N	N
16	20250123	100857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16890	-170	5	-1.00	40977800	2428	8.27	17060	17160	16810	22150	11950	17060	16877.18	24.73	-663	17613	17336	17103	16826	16593	17220	16710	59	5090	500	12960	10	1	11709263	1978	10.43	1.06	12	0.02	1620.00	15949.00	18700	20241211	-9.68	14340	20241205	17.78	18290	-7.65	20250102	16810	0.48	20250123	18700	-9.68	20241211	14340	17.78	20241205	0.47	N	143240	500	58 억	2895676	N	N	0	N	N
17	20250123	090858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16920	-140	5	-0.82	561800	33	0.11	17060	17060	16910	22150	11950	17060	17024.24	24.73	-6	17613	17336	17103	16826	16593	17220	16710	59	5090	500	12960	10	1	11709263	1981	10.44	1.06	12	0.00	1620.00	15949.00	18700	20241211	-9.52	14340	20241205	17.99	18290	-7.49	20250102	16870	0.30	20250122	18700	-9.52	20241211	14340	17.99	20241205	0.47	N	143240	500	58 억	2895676	N	N	0	N	N
18	20250122	160850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17060	-390	5	-2.23	493903790	28990	91.26	17380	17380	16870	22650	12220	17450	17037.03	24.85	-13641	17883	17666	17403	17186	16923	17535	17055	59	5200	500	13260	10	1	11709263	1998	10.53	1.07	12	0.25	1620.00	15949.00	18700	20241211	-8.77	14340	20241205	18.97	18290	-6.72	20250102	16870	1.13	20250122	18700	-8.77	20241211	14340	18.97	20241205	0.47	N	143240	500	58 억	2909188	N	N	2	N	N
19	20250122	150851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-450	5	-2.58	469602950	27564	86.77	17380	17380	16870	22650	12220	17450	17036.82	24.85	-12702	17883	17666	17403	17186	16923	17535	17055	59	5200	500	13260	10	1	11709263	1991	10.49	1.07	12	0.24	1620.00	15949.00	18700	20241211	-9.09	14340	20241205	18.55	18290	-7.05	20250102	16870	0.77	20250122	18700	-9.09	20241211	14340	18.55	20241205	0.47	N	143240	500	58 억	2909188	N	N	2	N	N
20	20250122	140850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17020	-430	5	-2.46	431780420	25342	79.77	17380	17380	16870	22650	12220	17450	17038.14	24.85	-11417	17883	17666	17403	17186	16923	17535	17055	59	5200	500	13260	10	1	11709263	1993	10.51	1.07	12	0.22	1620.00	15949.00	18700	20241211	-8.98	14340	20241205	18.69	18290	-6.94	20250102	16870	0.89	20250122	18700	-8.98	20241211	14340	18.69	20241205	0.47	N	143240	500	58 억	2909188	N	N	2	N	N
21	20250122	130852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17060	-390	5	-2.23	399196710	23430	73.75	17380	17380	16870	22650	12220	17450	17037.85	24.85	-11071	17883	17666	17403	17186	16923	17535	17055	59	5200	500	13260	10	1	11709263	1998	10.53	1.07	12	0.20	1620.00	15949.00	18700	20241211	-8.77	14340	20241205	18.97	18290	-6.72	20250102	16870	1.13	20250122	18700	-8.77	20241211	14340	18.97	20241205	0.47	N	143240	500	58 억	2909188	N	N	2	N	N
22	20250122	120849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17030	-420	5	-2.41	376788060	22117	69.62	17380	17380	16870	22650	12220	17450	17036.13	24.85	-11054	17883	17666	17403	17186	16923	17535	17055	59	5200	500	13260	10	1	11709263	1994	10.51	1.07	12	0.19	1620.00	15949.00	18700	20241211	-8.93	14340	20241205	18.76	18290	-6.89	20250102	16870	0.95	20250122	18700	-8.93	20241211	14340	18.76	20241205	0.47	N	143240	500	58 억	2909188	N	N	2	N	N
23	20250122	110851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	-490	5	-2.81	286326370	16807	52.91	17380	17380	16870	22650	12220	17450	17036.14	24.85	-8293	17883	17666	17403	17186	16923	17535	17055	59	5200	500	13260	10	1	11709263	1986	10.47	1.06	12	0.14	1620.00	15949.00	18700	20241211	-9.30	14340	20241205	18.27	18290	-7.27	20250102	16870	0.53	20250122	18700	-9.30	20241211	14340	18.27	20241205	0.47	N	143240	500	58 억	2909188	N	N	2	N	N
24	20250122	100851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16930	-520	5	-2.98	195519740	11448	36.04	17380	17380	16890	22650	12220	17450	17078.94	24.85	-6368	17883	17666	17403	17186	16923	17535	17055	59	5200	500	13260	10	1	11709263	1982	10.45	1.06	12	0.10	1620.00	15949.00	18700	20241211	-9.47	14340	20241205	18.06	18290	-7.44	20250102	16890	0.24	20250122	18700	-9.47	20241211	14340	18.06	20241205	0.47	N	143240	500	58 억	2909188	N	N	2	N	N
25	20250122	090852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17220	-230	5	-1.32	9431180	546	1.72	17380	17380	17210	22650	12220	17450	17273.22	24.85	-316	17883	17666	17403	17186	16923	17535	17055	59	5200	500	13260	10	1	11709263	2016	10.63	1.08	12	0.00	1620.00	15949.00	18700	20241211	-7.91	14340	20241205	20.08	18290	-5.85	20250102	16950	1.59	20250117	18700	-7.91	20241211	14340	20.08	20241205	0.47	N	143240	500	58 억	2909188	N	N	2	N	N
26	20250121	160845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17450	150	2	0.87	543959680	31395	148.31	17500	17620	17140	22450	12110	17300	17326.32	24.81	5055	17686	17492	17366	17172	17046	17430	17110	59	5150	500	13140	10	1	11709263	2043	10.77	1.09	12	0.27	1620.00	15949.00	18700	20241211	-6.68	14340	20241205	21.69	18290	-4.59	20250102	16950	2.95	20250117	18700	-6.68	20241211	14340	21.69	20241205	0.46	N	143240	500	58 억	2904566	N	N	2	N	N
27	20250121	150847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	-50	5	-0.29	527384580	30436	143.78	17500	17620	17140	22450	12110	17300	17327.66	24.81	5446	17686	17492	17366	17172	17046	17430	17110	59	5150	500	13140	10	1	11709263	2020	10.65	1.08	12	0.26	1620.00	15949.00	18700	20241211	-7.75	14340	20241205	20.29	18290	-5.69	20250102	16950	1.77	20250117	18700	-7.75	20241211	14340	20.29	20241205	0.46	N	143240	500	58 억	2904566	N	N	0	N	N
28	20250121	140848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	0	3	0.00	508089980	29319	138.50	17500	17620	17140	22450	12110	17300	17329.72	24.81	4954	17686	17492	17366	17172	17046	17430	17110	59	5150	500	13140	10	1	11709263	2026	10.68	1.08	12	0.25	1620.00	15949.00	18700	20241211	-7.49	14340	20241205	20.64	18290	-5.41	20250102	16950	2.06	20250117	18700	-7.49	20241211	14340	20.64	20241205	0.46	N	143240	500	58 억	2904566	N	N	0	N	N
29	20250121	130846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	-110	5	-0.64	481969940	27802	131.33	17500	17620	17170	22450	12110	17300	17335.80	24.81	4726	17686	17492	17366	17172	17046	17430	17110	59	5150	500	13140	10	1	11709263	2013	10.61	1.08	12	0.24	1620.00	15949.00	18700	20241211	-8.07	14340	20241205	19.87	18290	-6.01	20250102	16950	1.42	20250117	18700	-8.07	20241211	14340	19.87	20241205	0.46	N	143240	500	58 억	2904566	N	N	0	N	N
30	20250121	120832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17370	70	2	0.40	393782530	22684	107.16	17500	17620	17190	22450	12110	17300	17359.48	24.81	4067	17686	17492	17366	17172	17046	17430	17110	59	5150	500	13140	10	1	11709263	2034	10.72	1.09	12	0.19	1620.00	15949.00	18700	20241211	-7.11	14340	20241205	21.13	18290	-5.03	20250102	16950	2.48	20250117	18700	-7.11	20241211	14340	21.13	20241205	0.46	N	143240	500	58 억	2904566	N	N	0	N	N
31	20250121	110803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17310	10	2	0.06	384236290	22133	104.55	17500	17620	17190	22450	12110	17300	17360.33	24.81	4029	17686	17492	17366	17172	17046	17430	17110	59	5150	500	13140	10	1	11709263	2027	10.69	1.09	12	0.19	1620.00	15949.00	18700	20241211	-7.43	14340	20241205	20.71	18290	-5.36	20250102	16950	2.12	20250117	18700	-7.43	20241211	14340	20.71	20241205	0.46	N	143240	500	58 억	2904566	N	N	0	N	N
32	20250121	100758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17370	70	2	0.40	161381710	9268	43.78	17500	17620	17190	22450	12110	17300	17412.79	24.81	1830	17686	17492	17366	17172	17046	17430	17110	59	5150	500	13140	10	1	11709263	2034	10.72	1.09	12	0.08	1620.00	15949.00	18700	20241211	-7.11	14340	20241205	21.13	18290	-5.03	20250102	16950	2.48	20250117	18700	-7.11	20241211	14340	21.13	20241205	0.46	N	143240	500	58 억	2904566	N	N	0	N	N
33	20250121	090848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	-110	5	-0.64	2977610	172	0.81	17500	17500	17190	22450	12110	17300	17311.69	24.81	-70	17686	17492	17366	17172	17046	17430	17110	59	5150	500	13140	10	1	11709263	2013	10.61	1.08	12	0.00	1620.00	15949.00	18700	20241211	-8.07	14340	20241205	19.87	18290	-6.01	20250102	16950	1.42	20250117	18700	-8.07	20241211	14340	19.87	20241205	0.46	N	143240	500	58 억	2904566	N	N	0	N	N
34	20250120	160836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	-100	5	-0.57	364895540	21018	36.00	17530	17560	17240	22600	12180	17400	17361.16	24.85	-5390	18700	18050	17500	16850	16300	18375	17175	59	5200	500	13220	10	1	11709263	2026	10.68	1.08	12	0.18	1620.00	15949.00	18700	20241211	-7.49	14340	20241205	20.64	18290	-5.41	20250102	16950	2.06	20250117	18700	-7.49	20241211	14340	20.64	20241205	0.44	N	143240	500	58 억	2909796	N	N	0	N	N
35	20250120	150846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17280	-120	5	-0.69	354936720	20442	35.01	17530	17560	17240	22600	12180	17400	17363.11	24.85	-5280	18700	18050	17500	16850	16300	18375	17175	59	5200	500	13220	10	1	11709263	2023	10.67	1.08	12	0.17	1620.00	15949.00	18700	20241211	-7.59	14340	20241205	20.50	18290	-5.52	20250102	16950	1.95	20250117	18700	-7.59	20241211	14340	20.50	20241205	0.44	N	143240	500	58 억	2909796	N	N	0	N	N
36	20250120	140844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17340	-60	5	-0.34	216516630	12476	21.37	17530	17560	17240	22600	12180	17400	17354.65	24.85	-1731	18700	18050	17500	16850	16300	18375	17175	59	5200	500	13220	10	1	11709263	2030	10.70	1.09	12	0.11	1620.00	15949.00	18700	20241211	-7.27	14340	20241205	20.92	18290	-5.19	20250102	16950	2.30	20250117	18700	-7.27	20241211	14340	20.92	20241205	0.44	N	143240	500	58 억	2909796	N	N	0	N	N
37	20250120	130844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17450	50	2	0.29	177748030	10237	17.53	17530	17560	17240	22600	12180	17400	17363.29	24.85	-1477	18700	18050	17500	16850	16300	18375	17175	59	5200	500	13220	10	1	11709263	2043	10.77	1.09	12	0.09	1620.00	15949.00	18700	20241211	-6.68	14340	20241205	21.69	18290	-4.59	20250102	16950	2.95	20250117	18700	-6.68	20241211	14340	21.69	20241205	0.44	N	143240	500	58 억	2909796	N	N	0	N	N
38	20250120	120846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17280	-120	5	-0.69	138719630	7991	13.69	17530	17560	17240	22600	12180	17400	17359.48	24.85	-1288	18700	18050	17500	16850	16300	18375	17175	59	5200	500	13220	10	1	11709263	2023	10.67	1.08	12	0.07	1620.00	15949.00	18700	20241211	-7.59	14340	20241205	20.50	18290	-5.52	20250102	16950	1.95	20250117	18700	-7.59	20241211	14340	20.50	20241205	0.44	N	143240	500	58 억	2909796	N	N	0	N	N
39	20250120	110846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17320	-80	5	-0.46	121668940	7004	12.00	17530	17560	17260	22600	12180	17400	17371.35	24.85	-1289	18700	18050	17500	16850	16300	18375	17175	59	5200	500	13220	10	1	11709263	2028	10.69	1.09	12	0.06	1620.00	15949.00	18700	20241211	-7.38	14340	20241205	20.78	18290	-5.30	20250102	16950	2.18	20250117	18700	-7.38	20241211	14340	20.78	20241205	0.44	N	143240	500	58 억	2909796	N	N	0	N	N
40	20250120	100845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17400	0	3	0.00	87776340	5044	8.64	17530	17560	17320	22600	12180	17400	17402.13	24.85	-412	18700	18050	17500	16850	16300	18375	17175	59	5200	500	13220	10	1	11709263	2037	10.74	1.09	12	0.04	1620.00	15949.00	18700	20241211	-6.95	14340	20241205	21.34	18290	-4.87	20250102	16950	2.65	20250117	18700	-6.95	20241211	14340	21.34	20241205	0.44	N	143240	500	58 억	2909796	N	N	0	N	N
41	20250120	090847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17360	-40	5	-0.23	6965990	400	0.69	17530	17530	17320	22600	12180	17400	17414.97	24.85	-160	18700	18050	17500	16850	16300	18375	17175	59	5200	500	13220	10	1	11709263	2033	10.72	1.09	12	0.00	1620.00	15949.00	18700	20241211	-7.17	14340	20241205	21.06	18290	-5.08	20250102	16950	2.42	20250117	18700	-7.17	20241211	14340	21.06	20241205	0.44	N	143240	500	58 억	2909796	N	N	0	N	N
42	20250117	160843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17400	20	2	0.12	1025935750	58327	223.66	17300	18150	16950	22550	12170	17380	17592.04	24.86	-1045	17906	17642	17486	17222	17066	17565	17145	59	5170	500	13200	10	1	11709263	2037	10.74	1.09	12	0.50	1620.00	15949.00	18700	20241211	-6.95	14340	20241205	21.34	18290	-4.87	20250102	16950	2.65	20250117	18700	-6.95	20241211	14340	21.34	20241205	0.44	N	143240	500	58 억	2910883	N	N	0	N	N
43	20250117	150845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	-80	5	-0.46	962549660	54653	209.58	17300	18150	16950	22550	12170	17380	17614.99	24.86	-3051	17906	17642	17486	17222	17066	17565	17145	59	5170	500	13200	10	1	11709263	2026	10.68	1.08	12	0.47	1620.00	15949.00	18700	20241211	-7.49	14340	20241205	20.64	18290	-5.41	20250102	16950	2.06	20250117	18700	-7.49	20241211	14340	20.64	20241205	0.44	N	143240	500	58 억	2910883	N	N	0	N	N
44	20250117	140846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17930	550	2	3.16	504368450	28419	108.98	17300	18150	17150	22550	12170	17380	17756.74	24.86	-426	17906	17642	17486	17222	17066	17565	17145	59	5170	500	13200	10	1	11709263	2099	11.07	1.12	12	0.24	1620.00	15949.00	18700	20241211	-4.12	14340	20241205	25.03	18290	-1.97	20250102	17150	4.55	20250117	18700	-4.12	20241211	14340	25.03	20241205	0.44	N	143240	500	58 억	2910883	N	N	0	N	N
45	20250117	130843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17880	500	2	2.88	461522780	26011	99.74	17300	18150	17150	22550	12170	17380	17753.29	24.86	-1161	17906	17642	17486	17222	17066	17565	17145	59	5170	500	13200	10	1	11709263	2094	11.04	1.12	12	0.22	1620.00	15949.00	18700	20241211	-4.39	14340	20241205	24.69	18290	-2.24	20250102	17150	4.26	20250117	18700	-4.39	20241211	14340	24.69	20241205	0.44	N	143240	500	58 억	2910883	N	N	0	N	N
46	20250117	120845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17960	580	2	3.34	355704650	20114	77.13	17300	18150	17150	22550	12170	17380	17695.26	24.86	-1749	17906	17642	17486	17222	17066	17565	17145	59	5170	500	13200	10	1	11709263	2103	11.09	1.13	12	0.17	1620.00	15949.00	18700	20241211	-3.96	14340	20241205	25.24	18290	-1.80	20250102	17150	4.72	20250117	18700	-3.96	20241211	14340	25.24	20241205	0.44	N	143240	500	58 억	2910883	N	N	0	N	N
47	20250117	110844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17560	180	2	1.04	158589670	9107	34.92	17300	17640	17150	22550	12170	17380	17416.84	24.86	326	17906	17642	17486	17222	17066	17565	17145	59	5170	500	13200	10	1	11709263	2056	10.84	1.10	12	0.08	1620.00	15949.00	18700	20241211	-6.10	14340	20241205	22.45	18290	-3.99	20250102	17150	2.39	20250117	18700	-6.10	20241211	14340	22.45	20241205	0.44	N	143240	500	58 억	2910883	N	N	0	N	N
48	20250117	100846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17480	100	2	0.58	152832380	8779	33.66	17300	17640	17150	22550	12170	17380	17411.33	24.86	268	17906	17642	17486	17222	17066	17565	17145	59	5170	500	13200	10	1	11709263	2047	10.79	1.10	12	0.07	1620.00	15949.00	18700	20241211	-6.52	14340	20241205	21.90	18290	-4.43	20250102	17150	1.92	20250117	18700	-6.52	20241211	14340	21.90	20241205	0.44	N	143240	500	58 억	2910883	N	N	0	N	N
49	20250117	090845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17150	-230	5	-1.32	44032700	2553	9.79	17300	17340	17150	22550	12170	17380	17198.24	24.86	-260	17906	17642	17486	17222	17066	17565	17145	59	5170	500	13200	10	1	11709263	2008	10.59	1.08	12	0.02	1620.00	15949.00	18700	20241211	-8.29	14340	20241205	19.60	18290	-6.23	20250102	17150	0.00	20250117	18700	-8.29	20241211	14340	19.60	20241205	0.44	N	143240	500	58 억	2910883	N	N	0	N	N
50	20250116	160838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17380	-510	5	-2.85	435787660	24905	80.11	17710	17750	17330	23250	12530	17890	17498.24	24.98	-14633	18223	18056	17823	17656	17423	17940	17540	59	5360	500	13590	10	1	11709263	2035	10.73	1.09	12	0.21	1620.00	15949.00	18700	20241211	-7.06	14340	20241205	21.20	18290	-4.98	20250102	17270	0.64	20250102	18700	-7.06	20241211	14340	21.20	20241205	0.44	N	143240	500	58 억	2925522	N	N	0	N	N
51	20250116	150756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17400	-490	5	-2.74	404622180	23115	74.35	17710	17750	17330	23250	12530	17890	17504.74	24.98	-14168	18223	18056	17823	17656	17423	17940	17540	59	5360	500	13590	10	1	11709263	2037	10.74	1.09	12	0.20	1620.00	15949.00	18700	20241211	-6.95	14340	20241205	21.34	18290	-4.87	20250102	17270	0.75	20250102	18700	-6.95	20241211	14340	21.34	20241205	0.44	N	143240	500	58 억	2925522	N	N	0	N	N
52	20250116	140843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17480	-410	5	-2.29	393670250	22486	72.33	17710	17750	17330	23250	12530	17890	17507.35	24.98	-14006	18223	18056	17823	17656	17423	17940	17540	59	5360	500	13590	10	1	11709263	2047	10.79	1.10	12	0.19	1620.00	15949.00	18700	20241211	-6.52	14340	20241205	21.90	18290	-4.43	20250102	17270	1.22	20250102	18700	-6.52	20241211	14340	21.90	20241205	0.44	N	143240	500	58 억	2925522	N	N	0	N	N
53	20250116	130842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17380	-510	5	-2.85	229093310	13117	42.19	17710	17750	17330	23250	12530	17890	17465.37	24.98	-7541	18223	18056	17823	17656	17423	17940	17540	59	5360	500	13590	10	1	11709263	2035	10.73	1.09	12	0.11	1620.00	15949.00	18700	20241211	-7.06	14340	20241205	21.20	18290	-4.98	20250102	17270	0.64	20250102	18700	-7.06	20241211	14340	21.20	20241205	0.44	N	143240	500	58 억	2925522	N	N	0	N	N
54	20250116	120842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17400	-490	5	-2.74	217370790	12443	40.03	17710	17750	17330	23250	12530	17890	17469.32	24.98	-6996	18223	18056	17823	17656	17423	17940	17540	59	5360	500	13590	10	1	11709263	2037	10.74	1.09	12	0.11	1620.00	15949.00	18700	20241211	-6.95	14340	20241205	21.34	18290	-4.87	20250102	17270	0.75	20250102	18700	-6.95	20241211	14340	21.34	20241205	0.44	N	143240	500	58 억	2925522	N	N	0	N	N
55	20250116	110843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17410	-480	5	-2.68	211001780	12077	38.85	17710	17750	17330	23250	12530	17890	17471.37	24.98	-6851	18223	18056	17823	17656	17423	17940	17540	59	5360	500	13590	10	1	11709263	2039	10.75	1.09	12	0.10	1620.00	15949.00	18700	20241211	-6.90	14340	20241205	21.41	18290	-4.81	20250102	17270	0.81	20250102	18700	-6.90	20241211	14340	21.41	20241205	0.44	N	143240	500	58 억	2925522	N	N	0	N	N
56	20250116	100843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17470	-420	5	-2.35	125460230	7161	23.03	17710	17750	17380	23250	12530	17890	17519.93	24.98	-4139	18223	18056	17823	17656	17423	17940	17540	59	5360	500	13590	10	1	11709263	2046	10.78	1.10	12	0.06	1620.00	15949.00	18700	20241211	-6.58	14340	20241205	21.83	18290	-4.48	20250102	17270	1.16	20250102	18700	-6.58	20241211	14340	21.83	20241205	0.44	N	143240	500	58 억	2925522	N	N	0	N	N
57	20250116	090845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-140	5	-0.78	6446810	364	1.17	17710	17750	17700	23250	12530	17890	17711.02	24.98	-172	18223	18056	17823	17656	17423	17940	17540	59	5360	500	13590	10	1	11709263	2078	10.96	1.11	12	0.00	1620.00	15949.00	18700	20241211	-5.08	14340	20241205	23.78	18290	-2.95	20250102	17270	2.78	20250102	18700	-5.08	20241211	14340	23.78	20241205	0.44	N	143240	500	58 억	2925522	N	N	0	N	N
58	20250115	160840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17890	20	2	0.11	544594810	30634	166.42	17920	17990	17590	23200	12510	17870	17777.46	25.01	-2676	18183	18026	17763	17606	17343	18105	17685	59	5330	500	13580	10	1	11709263	2095	11.04	1.12	12	0.26	1620.00	15949.00	18700	20241211	-4.33	14340	20241205	24.76	18290	-2.19	20250102	17270	3.59	20250102	18700	-4.33	20241211	14340	24.76	20241205	0.45	N	143240	500	58 억	2928055	N	N	0	N	N
59	20250115	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17650	-220	5	-1.23	501082060	28182	153.10	17920	17990	17590	23200	12510	17870	17780.22	25.01	-2222	18183	18026	17763	17606	17343	18105	17685	59	5330	500	13580	10	1	11709263	2067	10.90	1.11	12	0.24	1620.00	15949.00	18700	20241211	-5.61	14340	20241205	23.08	18290	-3.50	20250102	17270	2.20	20250102	18700	-5.61	20241211	14340	23.08	20241205	0.45	N	143240	500	58 억	2928055	N	N	0	N	N
60	20250115	140835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17670	-200	5	-1.12	480622000	27021	146.79	17920	17990	17590	23200	12510	17870	17786.98	25.01	-2086	18183	18026	17763	17606	17343	18105	17685	59	5330	500	13580	10	1	11709263	2069	10.91	1.11	12	0.23	1620.00	15949.00	18700	20241211	-5.51	14340	20241205	23.22	18290	-3.39	20250102	17270	2.32	20250102	18700	-5.51	20241211	14340	23.22	20241205	0.45	N	143240	500	58 억	2928055	N	N	0	N	N
61	20250115	130841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17670	-200	5	-1.12	428404140	24064	130.73	17920	17990	17610	23200	12510	17870	17802.70	25.01	-1763	18183	18026	17763	17606	17343	18105	17685	59	5330	500	13580	10	1	11709263	2069	10.91	1.11	12	0.21	1620.00	15949.00	18700	20241211	-5.51	14340	20241205	23.22	18290	-3.39	20250102	17270	2.32	20250102	18700	-5.51	20241211	14340	23.22	20241205	0.45	N	143240	500	58 억	2928055	N	N	0	N	N
62	20250115	120824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17870	0	3	0.00	211947040	11866	64.46	17920	17990	17610	23200	12510	17870	17861.71	25.01	2451	18183	18026	17763	17606	17343	18105	17685	59	5330	500	13580	10	1	11709263	2092	11.03	1.12	12	0.10	1620.00	15949.00	18700	20241211	-4.44	14340	20241205	24.62	18290	-2.30	20250102	17270	3.47	20250102	18700	-4.44	20241211	14340	24.62	20241205	0.45	N	143240	500	58 억	2928055	N	N	0	N	N
63	20250115	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17820	-50	5	-0.28	109309430	6137	33.34	17920	17950	17610	23200	12510	17870	17811.54	25.01	-1425	18183	18026	17763	17606	17343	18105	17685	59	5330	500	13580	10	1	11709263	2087	11.00	1.12	12	0.05	1620.00	15949.00	18700	20241211	-4.71	14340	20241205	24.27	18290	-2.57	20250102	17270	3.18	20250102	18700	-4.71	20241211	14340	24.27	20241205	0.45	N	143240	500	58 억	2928055	N	N	0	N	N
64	20250115	100840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-120	5	-0.67	83733240	4695	25.51	17920	17950	17610	23200	12510	17870	17834.56	25.01	-1770	18183	18026	17763	17606	17343	18105	17685	59	5330	500	13580	10	1	11709263	2078	10.96	1.11	12	0.04	1620.00	15949.00	18700	20241211	-5.08	14340	20241205	23.78	18290	-2.95	20250102	17270	2.78	20250102	18700	-5.08	20241211	14340	23.78	20241205	0.45	N	143240	500	58 억	2928055	N	N	0	N	N
65	20250115	090844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17880	10	2	0.06	24566780	1372	7.45	17920	17950	17610	23200	12510	17870	17905.82	25.01	-1173	18183	18026	17763	17606	17343	18105	17685	59	5330	500	13580	10	1	11709263	2094	11.04	1.12	12	0.01	1620.00	15949.00	18700	20241211	-4.39	14340	20241205	24.69	18290	-2.24	20250102	17270	3.53	20250102	18700	-4.39	20241211	14340	24.69	20241205	0.45	N	143240	500	58 억	2928055	N	N	0	N	N
66	20250114	160825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17870	200	2	1.13	325492210	18306	95.34	17670	17920	17500	22950	12370	17670	17780.62	25.04	-4669	18070	17870	17590	17390	17110	17730	17250	59	5280	500	13420	10	1	11709263	2092	11.03	1.12	12	0.16	1620.00	15949.00	18700	20241211	-4.44	14340	20241205	24.62	18290	-2.30	20250102	17270	3.47	20250102	18700	-4.44	20241211	14340	24.62	20241205	0.46	N	143240	500	58 억	2931643	N	N	2	N	N
67	20250114	150838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17890	220	2	1.25	186943980	10519	54.79	17670	17920	17500	22950	12370	17670	17772.03	25.04	2664	18070	17870	17590	17390	17110	17730	17250	59	5280	500	13420	10	1	11709263	2095	11.04	1.12	12	0.09	1620.00	15949.00	18700	20241211	-4.33	14340	20241205	24.76	18290	-2.19	20250102	17270	3.59	20250102	18700	-4.33	20241211	14340	24.76	20241205	0.46	N	143240	500	58 억	2931643	N	N	2	N	N
68	20250114	140836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17860	190	2	1.08	157179510	8850	46.09	17670	17920	17500	22950	12370	17670	17760.40	25.04	3072	18070	17870	17590	17390	17110	17730	17250	59	5280	500	13420	10	1	11709263	2091	11.02	1.12	12	0.08	1620.00	15949.00	18700	20241211	-4.49	14340	20241205	24.55	18290	-2.35	20250102	17270	3.42	20250102	18700	-4.49	20241211	14340	24.55	20241205	0.46	N	143240	500	58 억	2931643	N	N	2	N	N
69	20250114	130835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17760	90	2	0.51	87718230	4955	25.81	17670	17800	17500	22950	12370	17670	17702.97	25.04	1082	18070	17870	17590	17390	17110	17730	17250	59	5280	500	13420	10	1	11709263	2080	10.96	1.11	12	0.04	1620.00	15949.00	18700	20241211	-5.03	14340	20241205	23.85	18290	-2.90	20250102	17270	2.84	20250102	18700	-5.03	20241211	14340	23.85	20241205	0.46	N	143240	500	58 억	2931643	N	N	2	N	N
70	20250114	120833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	80	2	0.45	51907710	2940	15.31	17670	17750	17500	22950	12370	17670	17655.68	25.04	578	18070	17870	17590	17390	17110	17730	17250	59	5280	500	13420	10	1	11709263	2078	10.96	1.11	12	0.03	1620.00	15949.00	18700	20241211	-5.08	14340	20241205	23.78	18290	-2.95	20250102	17270	2.78	20250102	18700	-5.08	20241211	14340	23.78	20241205	0.46	N	143240	500	58 억	2931643	N	N	2	N	N
71	20250114	110833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17620	-50	5	-0.28	38444980	2179	11.35	17670	17740	17500	22950	12370	17670	17643.41	25.04	41	18070	17870	17590	17390	17110	17730	17250	59	5280	500	13420	10	1	11709263	2063	10.88	1.10	12	0.02	1620.00	15949.00	18700	20241211	-5.78	14340	20241205	22.87	18290	-3.66	20250102	17270	2.03	20250102	18700	-5.78	20241211	14340	22.87	20241205	0.46	N	143240	500	58 억	2931643	N	N	2	N	N
72	20250114	100831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17710	40	2	0.23	18044220	1022	5.32	17670	17740	17500	22950	12370	17670	17655.79	25.04	-209	18070	17870	17590	17390	17110	17730	17250	59	5280	500	13420	10	1	11709263	2074	10.93	1.11	12	0.01	1620.00	15949.00	18700	20241211	-5.29	14340	20241205	23.50	18290	-3.17	20250102	17270	2.55	20250102	18700	-5.29	20241211	14340	23.50	20241205	0.46	N	143240	500	58 억	2931643	N	N	2	N	N
73	20250114	090835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17730	60	2	0.34	1643620	93	0.48	17670	17740	17670	22950	12370	17670	17673.33	25.04	-88	18070	17870	17590	17390	17110	17730	17250	59	5280	500	13420	10	1	11709263	2076	10.94	1.11	12	0.00	1620.00	15949.00	18700	20241211	-5.19	14340	20241205	23.64	18290	-3.06	20250102	17270	2.66	20250102	18700	-5.19	20241211	14340	23.64	20241205	0.46	N	143240	500	58 억	2931643	N	N	2	N	N
74	20250113	160823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17670	-120	5	-0.67	336801980	19194	80.33	17710	17790	17310	23100	12460	17790	17547.21	25.09	-6408	18196	17992	17756	17552	17316	17875	17435	59	5310	500	13520	10	1	11709263	2069	10.91	1.11	12	0.16	1620.00	15949.00	18700	20241211	-5.51	14340	20241205	23.22	18290	-3.39	20250102	17270	2.32	20250102	18700	-5.51	20241211	14340	23.22	20241205	0.47	N	143240	500	58 억	2938008	N	N	2	N	N
75	20250113	150827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17530	-260	5	-1.46	323471320	18437	77.16	17710	17790	17310	23100	12460	17790	17544.68	25.09	-6093	18196	17992	17756	17552	17316	17875	17435	59	5310	500	13520	10	1	11709263	2053	10.82	1.10	12	0.16	1620.00	15949.00	18700	20241211	-6.26	14340	20241205	22.25	18290	-4.16	20250102	17270	1.51	20250102	18700	-6.26	20241211	14340	22.25	20241205	0.47	N	143240	500	58 억	2938008	N	N	0	N	N
76	20250113	140808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17500	-290	5	-1.63	319130000	18189	76.13	17710	17790	17310	23100	12460	17790	17545.22	25.09	-5984	18196	17992	17756	17552	17316	17875	17435	59	5310	500	13520	10	1	11709263	2049	10.80	1.10	12	0.16	1620.00	15949.00	18700	20241211	-6.42	14340	20241205	22.04	18290	-4.32	20250102	17270	1.33	20250102	18700	-6.42	20241211	14340	22.04	20241205	0.47	N	143240	500	58 억	2938008	N	N	0	N	N
77	20250113	130816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17360	-430	5	-2.42	302589260	17238	72.15	17710	17790	17310	23100	12460	17790	17553.62	25.09	-6400	18196	17992	17756	17552	17316	17875	17435	59	5310	500	13520	10	1	11709263	2033	10.72	1.09	12	0.15	1620.00	15949.00	18700	20241211	-7.17	14340	20241205	21.06	18290	-5.08	20250102	17270	0.52	20250102	18700	-7.17	20241211	14340	21.06	20241205	0.47	N	143240	500	58 억	2938008	N	N	0	N	N
78	20250113	120819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17430	-360	5	-2.02	271677910	15459	64.70	17710	17790	17350	23100	12460	17790	17574.09	25.09	-6451	18196	17992	17756	17552	17316	17875	17435	59	5310	500	13520	10	1	11709263	2041	10.76	1.09	12	0.13	1620.00	15949.00	18700	20241211	-6.79	14340	20241205	21.55	18290	-4.70	20250102	17270	0.93	20250102	18700	-6.79	20241211	14340	21.55	20241205	0.47	N	143240	500	58 억	2938008	N	N	0	N	N
79	20250113	110817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17510	-280	5	-1.57	224206770	12735	53.30	17710	17790	17470	23100	12460	17790	17605.56	25.09	-6315	18196	17992	17756	17552	17316	17875	17435	59	5310	500	13520	10	1	11709263	2050	10.81	1.10	12	0.11	1620.00	15949.00	18700	20241211	-6.36	14340	20241205	22.11	18290	-4.26	20250102	17270	1.39	20250102	18700	-6.36	20241211	14340	22.11	20241205	0.47	N	143240	500	58 억	2938008	N	N	0	N	N
80	20250113	100816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17650	-140	5	-0.79	70049680	3973	16.63	17710	17710	17510	23100	12460	17790	17631.43	25.09	-1264	18196	17992	17756	17552	17316	17875	17435	59	5310	500	13520	10	1	11709263	2067	10.90	1.11	12	0.03	1620.00	15949.00	18700	20241211	-5.61	14340	20241205	23.08	18290	-3.50	20250102	17270	2.20	20250102	18700	-5.61	20241211	14340	23.08	20241205	0.47	N	143240	500	58 억	2938008	N	N	0	N	N
81	20250113	090822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17640	-150	5	-0.84	27726350	1566	6.55	17710	17710	17600	23100	12460	17790	17705.20	25.09	-112	18196	17992	17756	17552	17316	17875	17435	59	5310	500	13520	10	1	11709263	2066	10.89	1.11	12	0.01	1620.00	15949.00	18700	20241211	-5.67	14340	20241205	23.01	18290	-3.55	20250102	17270	2.14	20250102	18700	-5.67	20241211	14340	23.01	20241205	0.47	N	143240	500	58 억	2938008	N	N	0	N	N
82	20250110	160759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17790	40	2	0.23	421369090	23787	236.31	17900	17960	17520	23050	12430	17750	17714.26	25.04	-2702	18003	17876	17673	17546	17343	17775	17445	59	5300	500	13490	10	1	11709263	2083	10.98	1.12	12	0.20	1620.00	15949.00	18700	20241211	-4.87	14340	20241205	24.06	18290	-2.73	20250102	17270	3.01	20250102	18700	-4.87	20241211	14340	24.06	20241205	0.46	N	143240	500	58 억	2931658	N	N	0	N	N
83	20250110	150809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17670	-80	5	-0.45	333112070	18770	186.47	17900	17960	17640	23050	12430	17750	17747.05	25.04	-2151	18003	17876	17673	17546	17343	17775	17445	59	5300	500	13490	10	1	11709263	2069	10.91	1.11	12	0.16	1620.00	15949.00	18700	20241211	-5.51	14340	20241205	23.22	18290	-3.39	20250102	17270	2.32	20250102	18700	-5.51	20241211	14340	23.22	20241205	0.46	N	143240	500	58 억	2931658	N	N	0	N	N
84	20250110	140813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17810	60	2	0.34	192191130	10838	107.67	17900	17900	17640	23050	12430	17750	17733.08	25.04	2519	18003	17876	17673	17546	17343	17775	17445	59	5300	500	13490	10	1	11709263	2085	10.99	1.12	12	0.09	1620.00	15949.00	18700	20241211	-4.76	14340	20241205	24.20	18290	-2.62	20250102	17270	3.13	20250102	18700	-4.76	20241211	14340	24.20	20241205	0.46	N	143240	500	58 억	2931658	N	N	0	N	N
85	20250110	130812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17800	50	2	0.28	169621160	9570	95.07	17900	17900	17640	23050	12430	17750	17724.26	25.04	1671	18003	17876	17673	17546	17343	17775	17445	59	5300	500	13490	10	1	11709263	2084	10.99	1.12	12	0.08	1620.00	15949.00	18700	20241211	-4.81	14340	20241205	24.13	18290	-2.68	20250102	17270	3.07	20250102	18700	-4.81	20241211	14340	24.13	20241205	0.46	N	143240	500	58 억	2931658	N	N	0	N	N
86	20250110	120813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	-50	5	-0.28	139577440	7881	78.29	17900	17900	17640	23050	12430	17750	17710.63	25.04	912	18003	17876	17673	17546	17343	17775	17445	59	5300	500	13490	10	1	11709263	2073	10.93	1.11	12	0.07	1620.00	15949.00	18700	20241211	-5.35	14340	20241205	23.43	18290	-3.23	20250102	17270	2.49	20250102	18700	-5.35	20241211	14340	23.43	20241205	0.46	N	143240	500	58 억	2931658	N	N	0	N	N
87	20250110	110812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17690	-60	5	-0.34	135401750	7645	75.95	17900	17900	17640	23050	12430	17750	17711.15	25.04	1001	18003	17876	17673	17546	17343	17775	17445	59	5300	500	13490	10	1	11709263	2071	10.92	1.11	12	0.07	1620.00	15949.00	18700	20241211	-5.40	14340	20241205	23.36	18290	-3.28	20250102	17270	2.43	20250102	18700	-5.40	20241211	14340	23.36	20241205	0.46	N	143240	500	58 억	2931658	N	N	0	N	N
88	20250110	100809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	-50	5	-0.28	86097140	4859	48.27	17900	17900	17640	23050	12430	17750	17719.11	25.04	1427	18003	17876	17673	17546	17343	17775	17445	59	5300	500	13490	10	1	11709263	2073	10.93	1.11	12	0.04	1620.00	15949.00	18700	20241211	-5.35	14340	20241205	23.43	18290	-3.23	20250102	17270	2.49	20250102	18700	-5.35	20241211	14340	23.43	20241205	0.46	N	143240	500	58 억	2931658	N	N	0	N	N
89	20250110	090813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17790	40	2	0.23	8091980	455	4.52	17900	17900	17640	23050	12430	17750	17784.57	25.04	-217	18003	17876	17673	17546	17343	17775	17445	59	5300	500	13490	10	1	11709263	2083	10.98	1.12	12	0.00	1620.00	15949.00	18700	20241211	-4.87	14340	20241205	24.06	18290	-2.73	20250102	17270	3.01	20250102	18700	-4.87	20241211	14340	24.06	20241205	0.46	N	143240	500	58 억	2931658	N	N	0	N	N
90	20250109	160806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	20	2	0.11	174117670	9891	78.01	17800	17800	17470	23000	12420	17730	17603.65	25.01	2633	17983	17856	17663	17536	17343	17920	17600	59	5270	500	13470	10	1	11709263	2078	10.96	1.11	12	0.08	1620.00	15949.00	18700	20241211	-5.08	14340	20241205	23.78	18290	-2.95	20250102	17270	2.78	20250102	18700	-5.08	20241211	14340	23.78	20241205	0.47	N	143240	500	58 억	2928255	N	N	0	N	N
91	20250109	150801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17710	-20	5	-0.11	169840470	9650	76.11	17800	17800	17470	23000	12420	17730	17600.05	25.01	2741	17983	17856	17663	17536	17343	17920	17600	59	5270	500	13470	10	1	11709263	2074	10.93	1.11	12	0.08	1620.00	15949.00	18700	20241211	-5.29	14340	20241205	23.50	18290	-3.17	20250102	17270	2.55	20250102	18700	-5.29	20241211	14340	23.50	20241205	0.47	N	143240	500	58 억	2928255	N	N	0	N	N
92	20250109	140807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17650	-80	5	-0.45	137356830	7818	61.66	17800	17800	17470	23000	12420	17730	17569.31	25.01	1616	17983	17856	17663	17536	17343	17920	17600	59	5270	500	13470	10	1	11709263	2067	10.90	1.11	12	0.07	1620.00	15949.00	18700	20241211	-5.61	14340	20241205	23.08	18290	-3.50	20250102	17270	2.20	20250102	18700	-5.61	20241211	14340	23.08	20241205	0.47	N	143240	500	58 억	2928255	N	N	0	N	N
93	20250109	130806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17590	-140	5	-0.79	83039840	4742	37.40	17800	17800	17470	23000	12420	17730	17511.56	25.01	-531	17983	17856	17663	17536	17343	17920	17600	59	5270	500	13470	10	1	11709263	2060	10.86	1.10	12	0.04	1620.00	15949.00	18700	20241211	-5.94	14340	20241205	22.66	18290	-3.83	20250102	17270	1.85	20250102	18700	-5.94	20241211	14340	22.66	20241205	0.47	N	143240	500	58 억	2928255	N	N	0	N	N
94	20250109	120807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17510	-220	5	-1.24	68881750	3935	31.04	17800	17800	17470	23000	12420	17730	17504.89	25.01	-542	17983	17856	17663	17536	17343	17920	17600	59	5270	500	13470	10	1	11709263	2050	10.81	1.10	12	0.03	1620.00	15949.00	18700	20241211	-6.36	14340	20241205	22.11	18290	-4.26	20250102	17270	1.39	20250102	18700	-6.36	20241211	14340	22.11	20241205	0.47	N	143240	500	58 억	2928255	N	N	0	N	N
95	20250109	110812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17480	-250	5	-1.41	54732300	3126	24.65	17800	17800	17470	23000	12420	17730	17508.73	25.01	-385	17983	17856	17663	17536	17343	17920	17600	59	5270	500	13470	10	1	11709263	2047	10.79	1.10	12	0.03	1620.00	15949.00	18700	20241211	-6.52	14340	20241205	21.90	18290	-4.43	20250102	17270	1.22	20250102	18700	-6.52	20241211	14340	21.90	20241205	0.47	N	143240	500	58 억	2928255	N	N	0	N	N
96	20250109	100809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17550	-180	5	-1.02	43275460	2471	19.49	17800	17800	17470	23000	12420	17730	17513.34	25.01	-238	17983	17856	17663	17536	17343	17920	17600	59	5270	500	13470	10	1	11709263	2055	10.83	1.10	12	0.02	1620.00	15949.00	18700	20241211	-6.15	14340	20241205	22.38	18290	-4.05	20250102	17270	1.62	20250102	18700	-6.15	20241211	14340	22.38	20241205	0.47	N	143240	500	58 억	2928255	N	N	0	N	N
97	20250109	090812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17730	0	3	0.00	425660	24	0.19	17800	17800	17730	23000	12420	17730	17735.83	25.01	-22	17983	17856	17663	17536	17343	17920	17600	59	5270	500	13470	10	1	11709263	2076	10.94	1.11	12	0.00	1620.00	15949.00	18700	20241211	-5.19	14340	20241205	23.64	18290	-3.06	20250102	17270	2.66	20250102	18700	-5.19	20241211	14340	23.64	20241205	0.47	N	143240	500	58 억	2928255	N	N	0	N	N
98	20250108	160801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17730	60	2	0.34	222212350	12602	215.05	17680	17790	17470	22950	12370	17670	17633.10	25.05	-3055	17896	17782	17656	17542	17416	17720	17480	59	5280	500	13420	10	1	11709263	2076	10.94	1.11	12	0.11	1620.00	15949.00	18700	20241211	-5.19	14340	20241205	23.64	18290	-3.06	20250102	17270	2.66	20250102	18700	-5.19	20241211	14340	23.64	20241205	0.48	N	143240	500	58 억	2932948	N	N	0	N	N
99	20250108	150804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17730	60	2	0.34	216087040	12256	209.15	17680	17790	17470	22950	12370	17670	17631.12	25.05	-3173	17896	17782	17656	17542	17416	17720	17480	59	5280	500	13420	10	1	11709263	2076	10.94	1.11	12	0.10	1620.00	15949.00	18700	20241211	-5.19	14340	20241205	23.64	18290	-3.06	20250102	17270	2.66	20250102	18700	-5.19	20241211	14340	23.64	20241205	0.48	N	143240	500	58 억	2932948	N	N	0	N	N
100	20250108	140806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17590	-80	5	-0.45	165395940	9389	160.22	17680	17790	17470	22950	12370	17670	17615.93	25.05	-2093	17896	17782	17656	17542	17416	17720	17480	59	5280	500	13420	10	1	11709263	2060	10.86	1.10	12	0.08	1620.00	15949.00	18700	20241211	-5.94	14340	20241205	22.66	18290	-3.83	20250102	17270	1.85	20250102	18700	-5.94	20241211	14340	22.66	20241205	0.48	N	143240	500	58 억	2932948	N	N	0	N	N
101	20250108	130806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17530	-140	5	-0.79	154288190	8756	149.42	17680	17790	17470	22950	12370	17670	17620.85	25.05	-2106	17896	17782	17656	17542	17416	17720	17480	59	5280	500	13420	10	1	11709263	2053	10.82	1.10	12	0.07	1620.00	15949.00	18700	20241211	-6.26	14340	20241205	22.25	18290	-4.16	20250102	17270	1.51	20250102	18700	-6.26	20241211	14340	22.25	20241205	0.48	N	143240	500	58 억	2932948	N	N	0	N	N
102	20250108	120802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17550	-120	5	-0.68	124928810	7080	120.82	17680	17790	17470	22950	12370	17670	17645.31	25.05	-2113	17896	17782	17656	17542	17416	17720	17480	59	5280	500	13420	10	1	11709263	2055	10.83	1.10	12	0.06	1620.00	15949.00	18700	20241211	-6.15	14340	20241205	22.38	18290	-4.05	20250102	17270	1.62	20250102	18700	-6.15	20241211	14340	22.38	20241205	0.48	N	143240	500	58 억	2932948	N	N	0	N	N
103	20250108	110803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17650	-20	5	-0.11	111410560	6312	107.71	17680	17790	17470	22950	12370	17670	17650.60	25.05	-2190	17896	17782	17656	17542	17416	17720	17480	59	5280	500	13420	10	1	11709263	2067	10.90	1.11	12	0.05	1620.00	15949.00	18700	20241211	-5.61	14340	20241205	23.08	18290	-3.50	20250102	17270	2.20	20250102	18700	-5.61	20241211	14340	23.08	20241205	0.48	N	143240	500	58 억	2932948	N	N	0	N	N
104	20250108	100804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17660	-10	5	-0.06	81746960	4634	79.08	17680	17790	17470	22950	12370	17670	17640.69	25.05	-1963	17896	17782	17656	17542	17416	17720	17480	59	5280	500	13420	10	1	11709263	2068	10.90	1.11	12	0.04	1620.00	15949.00	18700	20241211	-5.56	14340	20241205	23.15	18290	-3.44	20250102	17270	2.26	20250102	18700	-5.56	20241211	14340	23.15	20241205	0.48	N	143240	500	58 억	2932948	N	N	0	N	N
105	20250108	090805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17590	-80	5	-0.45	50172510	2844	48.53	17680	17790	17470	22950	12370	17670	17641.53	25.05	-1977	17896	17782	17656	17542	17416	17720	17480	59	5280	500	13420	10	1	11709263	2060	10.86	1.10	12	0.02	1620.00	15949.00	18700	20241211	-5.94	14340	20241205	22.66	18290	-3.83	20250102	17270	1.85	20250102	18700	-5.94	20241211	14340	22.66	20241205	0.48	N	143240	500	58 억	2932948	N	N	0	N	N
106	20250107	160757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17670	-100	5	-0.56	97016320	5498	51.19	17770	17770	17530	23100	12440	17770	17645.74	25.06	-1397	18136	17952	17686	17502	17236	18045	17595	59	5330	500	13500	10	1	11709263	2069	10.91	1.11	12	0.05	1620.00	15949.00	18700	20241211	-5.51	14340	20241205	23.22	18290	-3.39	20250102	17270	2.32	20250102	18700	-5.51	20241211	14340	23.22	20241205	0.45	N	143240	500	58 억	2934348	N	N	6	N	N
107	20250107	150759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17680	-90	5	-0.51	91931510	5210	48.51	17770	17770	17530	23100	12440	17770	17645.20	25.06	-1303	18136	17952	17686	17502	17236	18045	17595	59	5330	500	13500	10	1	11709263	2070	10.91	1.11	12	0.04	1620.00	15949.00	18700	20241211	-5.45	14340	20241205	23.29	18290	-3.34	20250102	17270	2.37	20250102	18700	-5.45	20241211	14340	23.29	20241205	0.45	N	143240	500	58 억	2934348	N	N	6	N	N
108	20250107	140757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17660	-110	5	-0.62	78649060	4459	41.51	17770	17770	17530	23100	12440	17770	17638.27	25.06	-1532	18136	17952	17686	17502	17236	18045	17595	59	5330	500	13500	10	1	11709263	2068	10.90	1.11	12	0.04	1620.00	15949.00	18700	20241211	-5.56	14340	20241205	23.15	18290	-3.44	20250102	17270	2.26	20250102	18700	-5.56	20241211	14340	23.15	20241205	0.45	N	143240	500	58 억	2934348	N	N	6	N	N
109	20250107	130757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17670	-100	5	-0.56	67303890	3815	35.52	17770	17770	17530	23100	12440	17770	17641.91	25.06	-1656	18136	17952	17686	17502	17236	18045	17595	59	5330	500	13500	10	1	11709263	2069	10.91	1.11	12	0.03	1620.00	15949.00	18700	20241211	-5.51	14340	20241205	23.22	18290	-3.39	20250102	17270	2.32	20250102	18700	-5.51	20241211	14340	23.22	20241205	0.45	N	143240	500	58 억	2934348	N	N	6	N	N
110	20250107	120758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17610	-160	5	-0.90	39108740	2212	20.59	17770	17770	17600	23100	12440	17770	17680.26	25.06	-607	18136	17952	17686	17502	17236	18045	17595	59	5330	500	13500	10	1	11709263	2062	10.87	1.10	12	0.02	1620.00	15949.00	18700	20241211	-5.83	14340	20241205	22.80	18290	-3.72	20250102	17270	1.97	20250102	18700	-5.83	20241211	14340	22.80	20241205	0.45	N	143240	500	58 억	2934348	N	N	6	N	N
111	20250107	110754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17670	-100	5	-0.56	28648070	1619	15.07	17770	17770	17600	23100	12440	17770	17694.92	25.06	-546	18136	17952	17686	17502	17236	18045	17595	59	5330	500	13500	10	1	11709263	2069	10.91	1.11	12	0.01	1620.00	15949.00	18700	20241211	-5.51	14340	20241205	23.22	18290	-3.39	20250102	17270	2.32	20250102	18700	-5.51	20241211	14340	23.22	20241205	0.45	N	143240	500	58 억	2934348	N	N	6	N	N
112	20250107	100800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17740	-30	5	-0.17	22010190	1244	11.58	17770	17770	17600	23100	12440	17770	17693.08	25.06	-543	18136	17952	17686	17502	17236	18045	17595	59	5330	500	13500	10	1	11709263	2077	10.95	1.11	12	0.01	1620.00	15949.00	18700	20241211	-5.13	14340	20241205	23.71	18290	-3.01	20250102	17270	2.72	20250102	18700	-5.13	20241211	14340	23.71	20241205	0.45	N	143240	500	58 억	2934348	N	N	6	N	N
113	20250107	090801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17760	-10	5	-0.06	977210	55	0.51	17770	17770	17750	23100	12440	17770	17767.45	25.06	-15	18136	17952	17686	17502	17236	18045	17595	59	5330	500	13500	10	1	11709263	2080	10.96	1.11	12	0.00	1620.00	15949.00	18700	20241211	-5.03	14340	20241205	23.85	18290	-2.90	20250102	17270	2.84	20250102	18700	-5.03	20241211	14340	23.85	20241205	0.45	N	143240	500	58 억	2934348	N	N	6	N	N
114	20250106	160749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17770	-80	5	-0.45	183296100	10408	27.84	17690	17870	17420	23200	12500	17850	17610.89	25.08	-2726	18623	18236	17823	17436	17023	18030	17230	59	5350	500	13560	10	1	11709263	2081	10.97	1.11	12	0.09	1620.00	15949.00	18700	20241211	-4.97	14340	20241205	23.92	18290	-2.84	20250102	17270	2.90	20250102	18700	-4.97	20241211	14340	23.92	20241205	0.45	N	143240	500	58 억	2937076	N	N	6	N	N
115	20250106	150748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17730	-120	5	-0.67	139153670	7909	21.16	17690	17870	17420	23200	12500	17850	17594.34	25.08	-2438	18623	18236	17823	17436	17023	18030	17230	59	5350	500	13560	10	1	11709263	2076	10.94	1.11	12	0.07	1620.00	15949.00	18700	20241211	-5.19	14340	20241205	23.64	18290	-3.06	20250102	17270	2.66	20250102	18700	-5.19	20241211	14340	23.64	20241205	0.45	N	143240	500	58 억	2937076	N	N	2	N	N
116	20250106	140749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17690	-160	5	-0.90	127188750	7233	19.35	17690	17870	17420	23200	12500	17850	17584.51	25.08	-2392	18623	18236	17823	17436	17023	18030	17230	59	5350	500	13560	10	1	11709263	2071	10.92	1.11	12	0.06	1620.00	15949.00	18700	20241211	-5.40	14340	20241205	23.36	18290	-3.28	20250102	17270	2.43	20250102	18700	-5.40	20241211	14340	23.36	20241205	0.45	N	143240	500	58 억	2937076	N	N	2	N	N
117	20250106	130746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17610	-240	5	-1.34	114236420	6499	17.39	17690	17870	17420	23200	12500	17850	17577.54	25.08	-1965	18623	18236	17823	17436	17023	18030	17230	59	5350	500	13560	10	1	11709263	2062	10.87	1.10	12	0.06	1620.00	15949.00	18700	20241211	-5.83	14340	20241205	22.80	18290	-3.72	20250102	17270	1.97	20250102	18700	-5.83	20241211	14340	22.80	20241205	0.45	N	143240	500	58 억	2937076	N	N	2	N	N
118	20250106	120746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17540	-310	5	-1.74	93145980	5294	14.16	17690	17870	17420	23200	12500	17850	17594.63	25.08	-2140	18623	18236	17823	17436	17023	18030	17230	59	5350	500	13560	10	1	11709263	2054	10.83	1.10	12	0.05	1620.00	15949.00	18700	20241211	-6.20	14340	20241205	22.32	18290	-4.10	20250102	17270	1.56	20250102	18700	-6.20	20241211	14340	22.32	20241205	0.45	N	143240	500	58 억	2937076	N	N	2	N	N
119	20250106	110745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17610	-240	5	-1.34	54989070	3117	8.34	17690	17870	17500	23200	12500	17850	17641.67	25.08	-1015	18623	18236	17823	17436	17023	18030	17230	59	5350	500	13560	10	1	11709263	2062	10.87	1.10	12	0.03	1620.00	15949.00	18700	20241211	-5.83	14340	20241205	22.80	18290	-3.72	20250102	17270	1.97	20250102	18700	-5.83	20241211	14340	22.80	20241205	0.45	N	143240	500	58 억	2937076	N	N	2	N	N
120	20250106	100743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17670	-180	5	-1.01	42570880	2412	6.45	17690	17870	17500	23200	12500	17850	17649.62	25.08	-555	18623	18236	17823	17436	17023	18030	17230	59	5350	500	13560	10	1	11709263	2069	10.91	1.11	12	0.02	1620.00	15949.00	18700	20241211	-5.51	14340	20241205	23.22	18290	-3.39	20250102	17270	2.32	20250102	18700	-5.51	20241211	14340	23.22	20241205	0.45	N	143240	500	58 억	2937076	N	N	2	N	N
121	20250106	090742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	-150	5	-0.84	18561460	1051	2.81	17690	17870	17500	23200	12500	17850	17660.76	25.08	-325	18623	18236	17823	17436	17023	18030	17230	59	5350	500	13560	10	1	11709263	2073	10.93	1.11	12	0.01	1620.00	15949.00	18700	20241211	-5.35	14340	20241205	23.43	18290	-3.23	20250102	17270	2.49	20250102	18700	-5.35	20241211	14340	23.43	20241205	0.45	N	143240	500	58 억	2937076	N	N	2	N	N
122	20250103	160738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17850	-330	5	-1.82	652550870	36634	153.49	18110	18210	17410	23600	12730	18180	17812.70	25.10	-1684	18933	18556	17913	17536	16893	18745	17725	59	5420	500	13810	10	1	11709263	2090	11.02	1.12	12	0.31	1620.00	15949.00	18700	20241211	-4.55	14340	20241205	24.48	18290	-2.41	20250102	17270	3.36	20250102	18700	-4.55	20241211	14340	24.48	20241205	0.49	N	143240	500	58 억	2939050	N	N	2	N	N
123	20250103	150742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17600	-580	5	-3.19	489691210	27348	114.58	18110	18210	17550	23600	12730	18180	17905.92	25.10	-4773	18933	18556	17913	17536	16893	18745	17725	59	5420	500	13810	10	1	11709263	2061	10.86	1.10	12	0.23	1620.00	15949.00	18700	20241211	-5.88	14340	20241205	22.73	18290	-3.77	20250102	17270	1.91	20250102	18700	-5.88	20241211	14340	22.73	20241205	0.49	N	143240	500	58 억	2939050	N	N	0	N	N
124	20250103	140742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17930	-250	5	-1.38	234928600	13070	54.76	18110	18210	17800	23600	12730	18180	17974.64	25.10	-3316	18933	18556	17913	17536	16893	18745	17725	59	5420	500	13810	10	1	11709263	2099	11.07	1.12	12	0.11	1620.00	15949.00	18700	20241211	-4.12	14340	20241205	25.03	18290	-1.97	20250102	17270	3.82	20250102	18700	-4.12	20241211	14340	25.03	20241205	0.49	N	143240	500	58 억	2939050	N	N	0	N	N
125	20250103	130740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18040	-140	5	-0.77	179340050	9976	41.80	18110	18210	17800	23600	12730	18180	17977.15	25.10	-2755	18933	18556	17913	17536	16893	18745	17725	59	5420	500	13810	10	1	11709263	2112	11.14	1.13	12	0.09	1620.00	15949.00	18700	20241211	-3.53	14340	20241205	25.80	18290	-1.37	20250102	17270	4.46	20250102	18700	-3.53	20241211	14340	25.80	20241205	0.49	N	143240	500	58 억	2939050	N	N	0	N	N
126	20250103	120740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17910	-270	5	-1.49	151190250	8409	35.23	18110	18210	17800	23600	12730	18180	17979.58	25.10	-2627	18933	18556	17913	17536	16893	18745	17725	59	5420	500	13810	10	1	11709263	2097	11.06	1.12	12	0.07	1620.00	15949.00	18700	20241211	-4.22	14340	20241205	24.90	18290	-2.08	20250102	17270	3.71	20250102	18700	-4.22	20241211	14340	24.90	20241205	0.49	N	143240	500	58 억	2939050	N	N	0	N	N
127	20250103	110741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17920	-260	5	-1.43	129489540	7199	30.16	18110	18210	17800	23600	12730	18180	17987.16	25.10	-2212	18933	18556	17913	17536	16893	18745	17725	59	5420	500	13810	10	1	11709263	2098	11.06	1.12	12	0.06	1620.00	15949.00	18700	20241211	-4.17	14340	20241205	24.97	18290	-2.02	20250102	17270	3.76	20250102	18700	-4.17	20241211	14340	24.97	20241205	0.49	N	143240	500	58 억	2939050	N	N	0	N	N
128	20250103	100738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17950	-230	5	-1.27	85174500	4736	19.84	18110	18210	17800	23600	12730	18180	17984.48	25.10	-1232	18933	18556	17913	17536	16893	18745	17725	59	5420	500	13810	10	1	11709263	2102	11.08	1.13	12	0.04	1620.00	15949.00	18700	20241211	-4.01	14340	20241205	25.17	18290	-1.86	20250102	17270	3.94	20250102	18700	-4.01	20241211	14340	25.17	20241205	0.49	N	143240	500	58 억	2939050	N	N	0	N	N
129	20250103	090742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18060	-120	5	-0.66	3752240	208	0.87	18110	18110	17970	23600	12730	18180	18039.62	25.10	2	18933	18556	17913	17536	16893	18745	17725	59	5420	500	13810	10	1	11709263	2115	11.15	1.13	12	0.00	1620.00	15949.00	18700	20241211	-3.42	14340	20241205	25.94	18290	-1.26	20250102	17270	4.57	20250102	18700	-3.42	20241211	14340	25.94	20241205	0.49	N	143240	500	58 억	2939050	N	N	0	N	N
130	20250102	160734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18180	720	2	4.12	420316910	23344	101.36	17460	18290	17270	22650	12230	17460	18005.31	25.04	7069	18186	17822	17286	16922	16386	18005	17105	59	5190	500	13260	10	1	11709263	2129	11.22	1.14	12	0.20	1620.00	15949.00	18700	20241211	-2.78	14340	20241205	26.78	18290	-0.60	20250102	17270	5.27	20250102	18700	-2.78	20241211	14340	26.78	20241205	0.51	N	143240	500	58 억	2932163	N	N	11	N	N
131	20250102	150735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18210	750	2	4.30	379494170	21099	91.61	17460	18290	17270	22650	12230	17460	17986.36	25.04	7057	18186	17822	17286	16922	16386	18005	17105	59	5190	500	13260	10	1	11709263	2132	11.24	1.14	12	0.18	1620.00	15949.00	18700	20241211	-2.62	14340	20241205	26.99	18290	-0.44	20250102	17270	5.44	20250102	18700	-2.62	20241211	14340	26.99	20241205	0.51	N	143240	500	58 억	2932163	N	N	11	N	N
132	20250102	140732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17960	500	2	2.86	187631310	10514	45.65	17460	18040	17270	22650	12230	17460	17845.85	25.04	2252	18186	17822	17286	16922	16386	18005	17105	59	5190	500	13260	10	1	11709263	2103	11.09	1.13	12	0.09	1620.00	15949.00	18700	20241211	-3.96	14340	20241205	25.24	18040	-0.44	20250102	17270	4.00	20250102	18700	-3.96	20241211	14340	25.24	20241205	0.51	N	143240	500	58 억	2932163	N	N	11	N	N
133	20250102	130733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17850	390	2	2.23	156831610	8794	38.18	17460	18040	17270	22650	12230	17460	17833.93	25.04	1650	18186	17822	17286	16922	16386	18005	17105	59	5190	500	13260	10	1	11709263	2090	11.02	1.12	12	0.08	1620.00	15949.00	18700	20241211	-4.55	14340	20241205	24.48	18040	-1.05	20250102	17270	3.36	20250102	18700	-4.55	20241211	14340	24.48	20241205	0.51	N	143240	500	58 억	2932163	N	N	11	N	N
134	20250102	120731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17840	380	2	2.18	138006380	7741	33.61	17460	18040	17270	22650	12230	17460	17827.98	25.04	1432	18186	17822	17286	16922	16386	18005	17105	59	5190	500	13260	10	1	11709263	2089	11.01	1.12	12	0.07	1620.00	15949.00	18700	20241211	-4.60	14340	20241205	24.41	18040	-1.11	20250102	17270	3.30	20250102	18700	-4.60	20241211	14340	24.41	20241205	0.51	N	143240	500	58 억	2932163	N	N	11	N	N
135	20250102	110723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17880	420	2	2.41	110883190	6222	27.02	17460	18040	17270	22650	12230	17460	17821.15	25.04	1701	18186	17822	17286	16922	16386	18005	17105	59	5190	500	13260	10	1	11709263	2094	11.04	1.12	12	0.05	1620.00	15949.00	18700	20241211	-4.39	14340	20241205	24.69	18040	-0.89	20250102	17270	3.53	20250102	18700	-4.39	20241211	14340	24.69	20241205	0.51	N	143240	500	58 억	2932163	N	N	11	N	N
136	20250102	100730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17570	110	2	0.63	3842630	220	0.96	17460	17570	17270	22650	12230	17460	17466.50	25.04	-188	18186	17822	17286	16922	16386	18005	17105	59	5190	500	13260	10	1	11709263	2057	10.85	1.10	12	0.00	1620.00	15949.00	18700	20241211	-6.04	14340	20241205	22.52	17570	0.00	20250102	17270	1.74	20250102	18700	-6.04	20241211	14340	22.52	20241205	0.51	N	143240	500	58 억	2932163	N	N	11	N	N
137	20250102	090724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17460	0	3	0.00	0	0	0.00	0	0	0	22650	12230	17460	0.00	25.04	0	18186	17822	17286	16922	16386	18005	17105	59	5190	500	13260	10	1	11709263	2044	10.78	1.09	12	0.00	1620.00	15949.00	18700	20241211	-6.63	14340	20241205	21.76	0	0.00	0	0	0.00	0	18700	-6.63	20241211	14340	21.76	20241205	0.51	N	143240	500	58 억	2932163	N	N	11	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History