KissMeData/173130/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	510	2	5.91	3419720780	384391	184.24	8630	9140	8480	11210	6050	8630	8895.26	1.17	61347	9170	8900	8740	8470	8310	8820	8390	65	2580	500	6040	10	1	13046473	1192	11.41	2.59	12	2.95	801.00	3526.00	12220	20241210	-25.20	5770	20240909	58.41	9540	-4.19	20250115	8050	13.54	20250102	12220	-25.20	20241210	5770	58.41	20240909	9.68	N	173130	500	65 억	153167	N	N	N	N
3	20250124	150923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	460	2	5.33	2946384100	332454	159.34	8630	9100	8480	11210	6050	8630	8862.53	1.17	67179	9170	8900	8740	8470	8310	8820	8390	65	2580	500	6040	10	1	13046473	1186	11.35	2.58	12	2.55	801.00	3526.00	12220	20241210	-25.61	5770	20240909	57.54	9540	-4.72	20250115	8050	12.92	20250102	12220	-25.61	20241210	5770	57.54	20240909	9.68	N	173130	500	65 억	153167	N	N	N	N
4	20250124	140922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8980	350	2	4.06	2725555980	307917	147.58	8630	9100	8480	11210	6050	8630	8851.59	1.17	65368	9170	8900	8740	8470	8310	8820	8390	65	2580	500	6040	10	1	13046473	1172	11.21	2.55	12	2.36	801.00	3526.00	12220	20241210	-26.51	5770	20240909	55.63	9540	-5.87	20250115	8050	11.55	20250102	12220	-26.51	20241210	5770	55.63	20240909	9.68	N	173130	500	65 억	153167	N	N	N	N
5	20250124	130923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	380	2	4.40	2152283320	244636	117.25	8630	9030	8480	11210	6050	8630	8797.90	1.17	61058	9170	8900	8740	8470	8310	8820	8390	65	2580	500	6040	10	1	13046473	1175	11.25	2.56	12	1.88	801.00	3526.00	12220	20241210	-26.27	5770	20240909	56.15	9540	-5.56	20250115	8050	11.93	20250102	12220	-26.27	20241210	5770	56.15	20240909	9.68	N	173130	500	65 억	153167	N	N	N	N
6	20250124	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	320	2	3.71	1902729330	216872	103.95	8630	9000	8480	11210	6050	8630	8773.51	1.17	55033	9170	8900	8740	8470	8310	8820	8390	65	2580	500	6040	10	1	13046473	1168	11.17	2.54	12	1.66	801.00	3526.00	12220	20241210	-26.76	5770	20240909	55.11	9540	-6.18	20250115	8050	11.18	20250102	12220	-26.76	20241210	5770	55.11	20240909	9.68	N	173130	500	65 억	153167	N	N	N	N
7	20250124	110922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	320	2	3.71	1701693840	194346	93.15	8630	9000	8480	11210	6050	8630	8756.00	1.17	52930	9170	8900	8740	8470	8310	8820	8390	65	2580	500	6040	10	1	13046473	1168	11.17	2.54	12	1.49	801.00	3526.00	12220	20241210	-26.76	5770	20240909	55.11	9540	-6.18	20250115	8050	11.18	20250102	12220	-26.76	20241210	5770	55.11	20240909	9.68	N	173130	500	65 억	153167	N	N	N	N
8	20250124	100918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	250	2	2.90	1208502830	139207	66.72	8630	8920	8480	11210	6050	8630	8681.34	1.17	44974	9170	8900	8740	8470	8310	8820	8390	65	2580	500	6040	10	1	13046473	1159	11.09	2.52	12	1.07	801.00	3526.00	12220	20241210	-27.33	5770	20240909	53.90	9540	-6.92	20250115	8050	10.31	20250102	12220	-27.33	20241210	5770	53.90	20240909	9.68	N	173130	500	65 억	153167	N	N	N	N
9	20250124	090924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8630	0	3	0.00	64478320	7452	3.57	8630	8710	8630	11210	6050	8630	8652.49	1.17	3136	9170	8900	8740	8470	8310	8820	8390	65	2580	500	6040	10	1	13046473	1126	10.77	2.45	12	0.06	801.00	3526.00	12220	20241210	-29.38	5770	20240909	49.57	9540	-9.54	20250115	8050	7.20	20250102	12220	-29.38	20241210	5770	49.57	20240909	9.68	N	173130	500	65 억	153167	N	N	N	N
10	20250123	160919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8630	-160	5	-1.82	1804499220	206249	105.62	8790	9010	8580	11420	6160	8790	8749.34	0.85	42781	9230	9010	8890	8670	8550	8950	8610	65	2630	500	6150	10	1	13046473	1126	10.77	2.45	12	1.58	801.00	3526.00	12220	20241210	-29.38	5770	20240909	49.57	9540	-9.54	20250115	8050	7.20	20250102	12220	-29.38	20241210	5770	49.57	20240909	9.68	N	173130	500	65 억	110551	N	N	N	N
11	20250123	150916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8710	-80	5	-0.91	1708135710	195131	99.93	8790	9010	8580	11420	6160	8790	8753.79	0.85	38629	9230	9010	8890	8670	8550	8950	8610	65	2630	500	6150	10	1	13046473	1136	10.87	2.47	12	1.50	801.00	3526.00	12220	20241210	-28.72	5770	20240909	50.95	9540	-8.70	20250115	8050	8.20	20250102	12220	-28.72	20241210	5770	50.95	20240909	9.68	N	173130	500	65 억	110551	N	N	N	N
12	20250123	140918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8720	-70	5	-0.80	1623295620	185386	94.94	8790	9010	8580	11420	6160	8790	8756.30	0.85	38640	9230	9010	8890	8670	8550	8950	8610	65	2630	500	6150	10	1	13046473	1138	10.89	2.47	12	1.42	801.00	3526.00	12220	20241210	-28.64	5770	20240909	51.13	9540	-8.60	20250115	8050	8.32	20250102	12220	-28.64	20241210	5770	51.13	20240909	9.68	N	173130	500	65 억	110551	N	N	N	N
13	20250123	130916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8690	-100	5	-1.14	1483480800	169378	86.74	8790	9010	8580	11420	6160	8790	8758.40	0.85	39301	9230	9010	8890	8670	8550	8950	8610	65	2630	500	6150	10	1	13046473	1134	10.85	2.46	12	1.30	801.00	3526.00	12220	20241210	-28.89	5770	20240909	50.61	9540	-8.91	20250115	8050	7.95	20250102	12220	-28.89	20241210	5770	50.61	20240909	9.68	N	173130	500	65 억	110551	N	N	N	N
14	20250123	120917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8630	-160	5	-1.82	1364238150	155589	79.68	8790	9010	8590	11420	6160	8790	8768.22	0.85	34061	9230	9010	8890	8670	8550	8950	8610	65	2630	500	6150	10	1	13046473	1126	10.77	2.45	12	1.19	801.00	3526.00	12220	20241210	-29.38	5770	20240909	49.57	9540	-9.54	20250115	8050	7.20	20250102	12220	-29.38	20241210	5770	49.57	20240909	9.68	N	173130	500	65 억	110551	N	N	N	N
15	20250123	110908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8680	-110	5	-1.25	1057953060	120208	61.56	8790	9010	8640	11420	6160	8790	8801.02	0.85	26211	9230	9010	8890	8670	8550	8950	8610	65	2630	500	6150	10	1	13046473	1132	10.84	2.46	12	0.92	801.00	3526.00	12220	20241210	-28.97	5770	20240909	50.43	9540	-9.01	20250115	8050	7.83	20250102	12220	-28.97	20241210	5770	50.43	20240909	9.68	N	173130	500	65 억	110551	N	N	N	N
16	20250123	100917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8790	0	3	0.00	804158250	91018	46.61	8790	9010	8740	11420	6160	8790	8835.16	0.85	23079	9230	9010	8890	8670	8550	8950	8610	65	2630	500	6150	10	1	13046473	1147	10.97	2.49	12	0.70	801.00	3526.00	12220	20241210	-28.07	5770	20240909	52.34	9540	-7.86	20250115	8050	9.19	20250102	12220	-28.07	20241210	5770	52.34	20240909	9.68	N	173130	500	65 억	110551	N	N	N	N
17	20250123	090917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8820	30	2	0.34	189182820	21545	11.03	8790	8890	8740	11420	6160	8790	8780.82	0.85	6861	9230	9010	8890	8670	8550	8950	8610	65	2630	500	6150	10	1	13046473	1151	11.01	2.50	12	0.17	801.00	3526.00	12220	20241210	-27.82	5770	20240909	52.86	9540	-7.55	20250115	8050	9.57	20250102	12220	-27.82	20241210	5770	52.86	20240909	9.68	N	173130	500	65 억	110551	N	N	N	N
18	20250122	160909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8790	-310	5	-3.41	1711425460	191650	130.71	9090	9110	8770	11830	6370	9100	8930.19	0.88	-4446	9233	9166	9073	9006	8913	9200	9040	65	2730	500	6370	10	1	13046473	1147	10.97	2.49	12	1.47	801.00	3526.00	12220	20241210	-28.07	5770	20240909	52.34	9540	-7.86	20250115	8050	9.19	20250102	12220	-28.07	20241210	5770	52.34	20240909	9.58	N	173130	500	65 억	114893	N	N	N	N
19	20250122	150910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	-300	5	-3.30	1563460530	174853	119.26	9090	9110	8770	11830	6370	9100	8941.57	0.88	-4689	9233	9166	9073	9006	8913	9200	9040	65	2730	500	6370	10	1	13046473	1148	10.99	2.50	12	1.34	801.00	3526.00	12220	20241210	-27.99	5770	20240909	52.51	9540	-7.76	20250115	8050	9.32	20250102	12220	-27.99	20241210	5770	52.51	20240909	9.58	N	173130	500	65 억	114893	N	N	N	N
20	20250122	140909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8980	-120	5	-1.32	812806450	90250	61.55	9090	9110	8930	11830	6370	9100	9006.17	0.88	6919	9233	9166	9073	9006	8913	9200	9040	65	2730	500	6370	10	1	13046473	1172	11.21	2.55	12	0.69	801.00	3526.00	12220	20241210	-26.51	5770	20240909	55.63	9540	-5.87	20250115	8050	11.55	20250102	12220	-26.51	20241210	5770	55.63	20240909	9.58	N	173130	500	65 억	114893	N	N	N	N
21	20250122	130911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-40	5	-0.44	625001840	69380	47.32	9090	9110	8930	11830	6370	9100	9008.39	0.88	7028	9233	9166	9073	9006	8913	9200	9040	65	2730	500	6370	10	1	13046473	1182	11.31	2.57	12	0.53	801.00	3526.00	12220	20241210	-25.86	5770	20240909	57.02	9540	-5.03	20250115	8050	12.55	20250102	12220	-25.86	20241210	5770	57.02	20240909	9.58	N	173130	500	65 억	114893	N	N	N	N
22	20250122	120908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	-80	5	-0.88	536406180	59564	40.63	9090	9110	8930	11830	6370	9100	9005.54	0.88	1643	9233	9166	9073	9006	8913	9200	9040	65	2730	500	6370	10	1	13046473	1177	11.26	2.56	12	0.46	801.00	3526.00	12220	20241210	-26.19	5770	20240909	56.33	9540	-5.45	20250115	8050	12.05	20250102	12220	-26.19	20241210	5770	56.33	20240909	9.58	N	173130	500	65 억	114893	N	N	N	N
23	20250122	110910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	-110	5	-1.21	492371860	54674	37.29	9090	9110	8930	11830	6370	9100	9005.59	0.88	101	9233	9166	9073	9006	8913	9200	9040	65	2730	500	6370	10	1	13046473	1173	11.22	2.55	12	0.42	801.00	3526.00	12220	20241210	-26.43	5770	20240909	55.81	9540	-5.77	20250115	8050	11.68	20250102	12220	-26.43	20241210	5770	55.81	20240909	9.58	N	173130	500	65 억	114893	N	N	N	N
24	20250122	100910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-50	5	-0.55	270362240	29934	20.42	9090	9110	8990	11830	6370	9100	9031.94	0.88	962	9233	9166	9073	9006	8913	9200	9040	65	2730	500	6370	10	1	13046473	1181	11.30	2.57	12	0.23	801.00	3526.00	12220	20241210	-25.94	5770	20240909	56.85	9540	-5.14	20250115	8050	12.42	20250102	12220	-25.94	20241210	5770	56.85	20240909	9.58	N	173130	500	65 억	114893	N	N	N	N
25	20250122	090911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	-90	5	-0.99	82090280	9090	6.20	9090	9100	8990	11830	6370	9100	9030.83	0.88	-1563	9233	9166	9073	9006	8913	9200	9040	65	2730	500	6370	10	1	13046473	1175	11.25	2.56	12	0.07	801.00	3526.00	12220	20241210	-26.27	5770	20240909	56.15	9540	-5.56	20250115	8050	11.93	20250102	12220	-26.27	20241210	5770	56.15	20240909	9.58	N	173130	500	65 억	114893	N	N	N	N
26	20250121	160904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	30	2	0.33	1316846010	145469	45.14	9000	9140	8980	11790	6350	9070	9052.22	0.64	30075	9543	9306	9183	8946	8823	9245	8885	65	2720	500	6340	10	1	13046473	1187	11.36	2.58	12	1.12	801.00	3526.00	12220	20241210	-25.53	5770	20240909	57.71	9540	-4.61	20250115	8050	13.04	20250102	12220	-25.53	20241210	5770	57.71	20240909	9.13	N	173130	500	65 억	84112	N	N	N	N
27	20250121	150906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	30	2	0.33	1262796960	139526	43.30	9000	9140	8980	11790	6350	9070	9050.48	0.64	28580	9543	9306	9183	8946	8823	9245	8885	65	2720	500	6340	10	1	13046473	1187	11.36	2.58	12	1.07	801.00	3526.00	12220	20241210	-25.53	5770	20240909	57.71	9540	-4.61	20250115	8050	13.04	20250102	12220	-25.53	20241210	5770	57.71	20240909	9.13	N	173130	500	65 억	84112	N	N	N	N
28	20250121	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-20	5	-0.22	1111898280	122876	38.13	9000	9140	8980	11790	6350	9070	9048.77	0.64	22926	9543	9306	9183	8946	8823	9245	8885	65	2720	500	6340	10	1	13046473	1181	11.30	2.57	12	0.94	801.00	3526.00	12220	20241210	-25.94	5770	20240909	56.85	9540	-5.14	20250115	8050	12.42	20250102	12220	-25.94	20241210	5770	56.85	20240909	9.13	N	173130	500	65 억	84112	N	N	N	N
29	20250121	130905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	-40	5	-0.44	959565000	105983	32.89	9000	9140	8980	11790	6350	9070	9053.80	0.64	18386	9543	9306	9183	8946	8823	9245	8885	65	2720	500	6340	10	1	13046473	1178	11.27	2.56	12	0.81	801.00	3526.00	12220	20241210	-26.10	5770	20240909	56.50	9540	-5.35	20250115	8050	12.17	20250102	12220	-26.10	20241210	5770	56.50	20240909	9.13	N	173130	500	65 억	84112	N	N	N	N
30	20250121	120850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	-40	5	-0.44	888674930	98125	30.45	9000	9140	8980	11790	6350	9070	9056.42	0.64	17831	9543	9306	9183	8946	8823	9245	8885	65	2720	500	6340	10	1	13046473	1178	11.27	2.56	12	0.75	801.00	3526.00	12220	20241210	-26.10	5770	20240909	56.50	9540	-5.35	20250115	8050	12.17	20250102	12220	-26.10	20241210	5770	56.50	20240909	9.13	N	173130	500	65 억	84112	N	N	N	N
31	20250121	110821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	0	3	0.00	672309900	74196	23.02	9000	9140	8980	11790	6350	9070	9061.15	0.64	17378	9543	9306	9183	8946	8823	9245	8885	65	2720	500	6340	10	1	13046473	1183	11.32	2.57	12	0.57	801.00	3526.00	12220	20241210	-25.78	5770	20240909	57.19	9540	-4.93	20250115	8050	12.67	20250102	12220	-25.78	20241210	5770	57.19	20240909	9.13	N	173130	500	65 억	84112	N	N	N	N
32	20250121	100815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	60	2	0.66	542531640	59889	18.58	9000	9130	8980	11790	6350	9070	9058.76	0.64	13959	9543	9306	9183	8946	8823	9245	8885	65	2720	500	6340	10	1	13046473	1191	11.40	2.59	12	0.46	801.00	3526.00	12220	20241210	-25.29	5770	20240909	58.23	9540	-4.30	20250115	8050	13.42	20250102	12220	-25.29	20241210	5770	58.23	20240909	9.13	N	173130	500	65 억	84112	N	N	N	N
33	20250121	090907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	50	2	0.55	60800140	6713	2.08	9000	9130	8980	11790	6350	9070	9054.74	0.64	1623	9543	9306	9183	8946	8823	9245	8885	65	2720	500	6340	10	1	13046473	1190	11.39	2.59	12	0.05	801.00	3526.00	12220	20241210	-25.37	5770	20240909	58.06	9540	-4.40	20250115	8050	13.29	20250102	12220	-25.37	20241210	5770	58.06	20240909	9.13	N	173130	500	65 억	84112	N	N	N	N
34	20250120	160853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-60	5	-0.66	2944338650	320027	85.59	9150	9420	9060	11860	6400	9130	9200.29	0.80	-19015	9436	9282	9106	8952	8776	9360	9030	65	2730	500	6390	10	1	13046473	1183	11.32	2.57	12	2.45	801.00	3526.00	12220	20241210	-25.78	5770	20240909	57.19	9540	-4.93	20250115	8050	12.67	20250102	12220	-25.78	20241210	5770	57.19	20240909	9.41	N	173130	500	65 억	103933	N	N	N	N
35	20250120	150905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-40	5	-0.44	2858366470	310558	83.06	9150	9420	9060	11860	6400	9130	9203.97	0.80	-19078	9436	9282	9106	8952	8776	9360	9030	65	2730	500	6390	10	1	13046473	1186	11.35	2.58	12	2.38	801.00	3526.00	12220	20241210	-25.61	5770	20240909	57.54	9540	-4.72	20250115	8050	12.92	20250102	12220	-25.61	20241210	5770	57.54	20240909	9.41	N	173130	500	65 억	103933	N	N	N	N
36	20250120	140903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-20	5	-0.22	2664968710	289329	77.38	9150	9420	9060	11860	6400	9130	9210.86	0.80	-16457	9436	9282	9106	8952	8776	9360	9030	65	2730	500	6390	10	1	13046473	1189	11.37	2.58	12	2.22	801.00	3526.00	12220	20241210	-25.45	5770	20240909	57.89	9540	-4.51	20250115	8050	13.17	20250102	12220	-25.45	20241210	5770	57.89	20240909	9.41	N	173130	500	65 억	103933	N	N	N	N
37	20250120	130903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-10	5	-0.11	2561541440	277998	74.35	9150	9420	9060	11860	6400	9130	9214.24	0.80	-11117	9436	9282	9106	8952	8776	9360	9030	65	2730	500	6390	10	1	13046473	1190	11.39	2.59	12	2.13	801.00	3526.00	12220	20241210	-25.37	5770	20240909	58.06	9540	-4.40	20250115	8050	13.29	20250102	12220	-25.37	20241210	5770	58.06	20240909	9.41	N	173130	500	65 억	103933	N	N	N	N
38	20250120	120904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-10	5	-0.11	2269179070	245884	65.76	9150	9420	9060	11860	6400	9130	9228.66	0.80	-5931	9436	9282	9106	8952	8776	9360	9030	65	2730	500	6390	10	1	13046473	1190	11.39	2.59	12	1.88	801.00	3526.00	12220	20241210	-25.37	5770	20240909	58.06	9540	-4.40	20250115	8050	13.29	20250102	12220	-25.37	20241210	5770	58.06	20240909	9.41	N	173130	500	65 억	103933	N	N	N	N
39	20250120	110905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9250	120	2	1.31	1892400620	205023	54.83	9150	9420	9060	11860	6400	9130	9230.19	0.80	-7178	9436	9282	9106	8952	8776	9360	9030	65	2730	500	6390	10	1	13046473	1207	11.55	2.62	12	1.57	801.00	3526.00	12220	20241210	-24.30	5770	20240909	60.31	9540	-3.04	20250115	8050	14.91	20250102	12220	-24.30	20241210	5770	60.31	20240909	9.41	N	173130	500	65 억	103933	N	N	N	N
40	20250120	100904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	70	2	0.77	1511887500	163471	43.72	9150	9420	9130	11860	6400	9130	9248.66	0.80	1333	9436	9282	9106	8952	8776	9360	9030	65	2730	500	6390	10	1	13046473	1200	11.49	2.61	12	1.25	801.00	3526.00	12220	20241210	-24.71	5770	20240909	59.45	9540	-3.56	20250115	8050	14.29	20250102	12220	-24.71	20241210	5770	59.45	20240909	9.41	N	173130	500	65 억	103933	N	N	N	N
41	20250120	090905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9310	180	2	1.97	591076280	63612	17.01	9150	9420	9130	11860	6400	9130	9291.90	0.80	16470	9436	9282	9106	8952	8776	9360	9030	65	2730	500	6390	10	1	13046473	1215	11.62	2.64	12	0.49	801.00	3526.00	12220	20241210	-23.81	5770	20240909	61.35	9540	-2.41	20250115	8050	15.65	20250102	12220	-23.81	20241210	5770	61.35	20240909	9.41	N	173130	500	65 억	103933	N	N	N	N
42	20250117	160901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	50	2	0.55	3369482130	369389	146.49	9040	9260	8930	11800	6360	9080	9121.70	0.99	-25000	9400	9240	9050	8890	8700	9320	8970	65	2720	500	6350	10	1	13046473	1191	11.40	2.59	12	2.83	801.00	3526.00	12220	20241210	-25.29	5770	20240909	58.23	9540	-4.30	20250115	8050	13.42	20250102	12220	-25.29	20241210	5770	58.23	20240909	8.94	N	173130	500	65 억	128933	N	N	N	N
43	20250117	150904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	60	2	0.66	3192382700	349971	138.79	9040	9260	8930	11800	6360	9080	9121.85	0.99	-17617	9400	9240	9050	8890	8700	9320	8970	65	2720	500	6350	10	1	13046473	1192	11.41	2.59	12	2.68	801.00	3526.00	12220	20241210	-25.20	5770	20240909	58.41	9540	-4.19	20250115	8050	13.54	20250102	12220	-25.20	20241210	5770	58.41	20240909	8.94	N	173130	500	65 억	128933	N	N	N	N
44	20250117	140905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-10	5	-0.11	2129030680	232677	92.28	9040	9260	8990	11800	6360	9080	9150.16	0.99	13875	9400	9240	9050	8890	8700	9320	8970	65	2720	500	6350	10	1	13046473	1183	11.32	2.57	12	1.78	801.00	3526.00	12220	20241210	-25.78	5770	20240909	57.19	9540	-4.93	20250115	8050	12.67	20250102	12220	-25.78	20241210	5770	57.19	20240909	8.94	N	173130	500	65 억	128933	N	N	N	N
45	20250117	130902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	70	2	0.77	1719840950	187629	74.41	9040	9260	8990	11800	6360	9080	9166.18	0.99	32965	9400	9240	9050	8890	8700	9320	8970	65	2720	500	6350	10	1	13046473	1194	11.42	2.60	12	1.44	801.00	3526.00	12220	20241210	-25.12	5770	20240909	58.58	9540	-4.09	20250115	8050	13.66	20250102	12220	-25.12	20241210	5770	58.58	20240909	8.94	N	173130	500	65 억	128933	N	N	N	N
46	20250117	120904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9210	130	2	1.43	1373145790	149814	59.41	9040	9260	8990	11800	6360	9080	9165.67	0.99	25227	9400	9240	9050	8890	8700	9320	8970	65	2720	500	6350	10	1	13046473	1202	11.50	2.61	12	1.15	801.00	3526.00	12220	20241210	-24.63	5770	20240909	59.62	9540	-3.46	20250115	8050	14.41	20250102	12220	-24.63	20241210	5770	59.62	20240909	8.94	N	173130	500	65 억	128933	N	N	N	N
47	20250117	110902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	70	2	0.77	1028244840	112197	44.50	9040	9260	8990	11800	6360	9080	9164.64	0.99	12478	9400	9240	9050	8890	8700	9320	8970	65	2720	500	6350	10	1	13046473	1194	11.42	2.60	12	0.86	801.00	3526.00	12220	20241210	-25.12	5770	20240909	58.58	9540	-4.09	20250115	8050	13.66	20250102	12220	-25.12	20241210	5770	58.58	20240909	8.94	N	173130	500	65 억	128933	N	N	N	N
48	20250117	100905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	40	2	0.44	822359570	89625	35.54	9040	9260	8990	11800	6360	9080	9175.56	0.99	13761	9400	9240	9050	8890	8700	9320	8970	65	2720	500	6350	10	1	13046473	1190	11.39	2.59	12	0.69	801.00	3526.00	12220	20241210	-25.37	5770	20240909	58.06	9540	-4.40	20250115	8050	13.29	20250102	12220	-25.37	20241210	5770	58.06	20240909	8.94	N	173130	500	65 억	128933	N	N	N	N
49	20250117	090905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9200	120	2	1.32	256562690	28058	11.13	9040	9240	8990	11800	6360	9080	9144.01	0.99	15558	9400	9240	9050	8890	8700	9320	8970	65	2720	500	6350	10	1	13046473	1200	11.49	2.61	12	0.22	801.00	3526.00	12220	20241210	-24.71	5770	20240909	59.45	9540	-3.56	20250115	8050	14.29	20250102	12220	-24.71	20241210	5770	59.45	20240909	8.94	N	173130	500	65 억	128933	N	N	N	N
50	20250116	160857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	80	2	0.89	2251422710	249373	36.67	8900	9210	8860	11700	6300	9000	9028.27	0.79	26493	9926	9462	9076	8612	8226	9270	8420	65	2700	500	6300	10	1	13046473	1185	11.34	2.58	12	1.91	801.00	3526.00	12220	20241210	-25.70	5770	20240909	57.37	9540	-4.82	20250115	8050	12.80	20250102	12220	-25.70	20241210	5770	57.37	20240909	8.87	N	173130	500	65 억	102440	N	N	N	N
51	20250116	150813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	-30	5	-0.33	2062913780	228493	33.60	8900	9210	8860	11700	6300	9000	9028.36	0.79	26227	9926	9462	9076	8612	8226	9270	8420	65	2700	500	6300	10	1	13046473	1170	11.20	2.54	12	1.75	801.00	3526.00	12220	20241210	-26.60	5770	20240909	55.46	9540	-5.97	20250115	8050	11.43	20250102	12220	-26.60	20241210	5770	55.46	20240909	8.87	N	173130	500	65 억	102440	N	N	N	N
52	20250116	140902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	-30	5	-0.33	1858741720	205729	30.26	8900	9210	8860	11700	6300	9000	9034.93	0.79	21450	9926	9462	9076	8612	8226	9270	8420	65	2700	500	6300	10	1	13046473	1170	11.20	2.54	12	1.58	801.00	3526.00	12220	20241210	-26.60	5770	20240909	55.46	9540	-5.97	20250115	8050	11.43	20250102	12220	-26.60	20241210	5770	55.46	20240909	8.87	N	173130	500	65 억	102440	N	N	N	N
53	20250116	130901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	40	2	0.44	1648716080	182403	26.83	8900	9210	8860	11700	6300	9000	9038.89	0.79	26637	9926	9462	9076	8612	8226	9270	8420	65	2700	500	6300	10	1	13046473	1179	11.29	2.56	12	1.40	801.00	3526.00	12220	20241210	-26.02	5770	20240909	56.67	9540	-5.24	20250115	8050	12.30	20250102	12220	-26.02	20241210	5770	56.67	20240909	8.87	N	173130	500	65 억	102440	N	N	N	N
54	20250116	120901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8980	-20	5	-0.22	1378225660	152366	22.41	8900	9210	8860	11700	6300	9000	9045.54	0.79	20181	9926	9462	9076	8612	8226	9270	8420	65	2700	500	6300	10	1	13046473	1172	11.21	2.55	12	1.17	801.00	3526.00	12220	20241210	-26.51	5770	20240909	55.63	9540	-5.87	20250115	8050	11.55	20250102	12220	-26.51	20241210	5770	55.63	20240909	8.87	N	173130	500	65 억	102440	N	N	N	N
55	20250116	110902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	10	2	0.11	1156903720	127722	18.78	8900	9210	8860	11700	6300	9000	9058.05	0.79	19231	9926	9462	9076	8612	8226	9270	8420	65	2700	500	6300	10	1	13046473	1175	11.25	2.56	12	0.98	801.00	3526.00	12220	20241210	-26.27	5770	20240909	56.15	9540	-5.56	20250115	8050	11.93	20250102	12220	-26.27	20241210	5770	56.15	20240909	8.87	N	173130	500	65 억	102440	N	N	N	N
56	20250116	100902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	80	2	0.89	847259530	93355	13.73	8900	9210	8860	11700	6300	9000	9075.79	0.79	14560	9926	9462	9076	8612	8226	9270	8420	65	2700	500	6300	10	1	13046473	1185	11.34	2.58	12	0.72	801.00	3526.00	12220	20241210	-25.70	5770	20240909	57.37	9540	-4.82	20250115	8050	12.80	20250102	12220	-25.70	20241210	5770	57.37	20240909	8.87	N	173130	500	65 억	102440	N	N	N	N
57	20250116	090904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	100	2	1.11	322700030	35767	5.26	8900	9130	8860	11700	6300	9000	9022.37	0.79	2696	9926	9462	9076	8612	8226	9270	8420	65	2700	500	6300	10	1	13046473	1187	11.36	2.58	12	0.27	801.00	3526.00	12220	20241210	-25.53	5770	20240909	57.71	9540	-4.61	20250115	8050	13.04	20250102	12220	-25.53	20241210	5770	57.71	20240909	8.87	N	173130	500	65 억	102440	N	N	N	N
58	20250115	160859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-380	5	-4.05	6067722340	671858	167.43	9490	9540	8690	12190	6570	9380	9031.34	1.90	-146742	9740	9560	9240	9060	8740	9650	9150	65	2810	500	6560	10	1	13046473	1174	11.24	2.55	12	5.15	801.00	3526.00	12220	20241210	-26.35	5770	20240909	55.98	9540	-5.66	20250115	8050	11.80	20250102	12220	-26.35	20241210	5770	55.98	20240909	9.06	N	173130	500	65 억	247352	N	N	N	N
59	20250115	150900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	-350	5	-3.73	5650642870	625799	155.95	9490	9540	8690	12190	6570	9380	9029.42	1.90	-141107	9740	9560	9240	9060	8740	9650	9150	65	2810	500	6560	10	1	13046473	1178	11.27	2.56	12	4.80	801.00	3526.00	12220	20241210	-26.10	5770	20240909	56.50	9540	-5.35	20250115	8050	12.17	20250102	12220	-26.10	20241210	5770	56.50	20240909	9.06	N	173130	500	65 억	247352	N	N	N	N
60	20250115	140854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8870	-510	5	-5.44	5316971900	588162	146.57	9490	9540	8690	12190	6570	9380	9039.91	1.90	-146895	9740	9560	9240	9060	8740	9650	9150	65	2810	500	6560	10	1	13046473	1157	11.07	2.52	12	4.51	801.00	3526.00	12220	20241210	-27.41	5770	20240909	53.73	9540	-7.02	20250115	8050	10.19	20250102	12220	-27.41	20241210	5770	53.73	20240909	9.06	N	173130	500	65 억	247352	N	N	N	N
61	20250115	130900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8870	-510	5	-5.44	5129920380	567109	141.33	9490	9540	8690	12190	6570	9380	9045.67	1.90	-139667	9740	9560	9240	9060	8740	9650	9150	65	2810	500	6560	10	1	13046473	1157	11.07	2.52	12	4.35	801.00	3526.00	12220	20241210	-27.41	5770	20240909	53.73	9540	-7.02	20250115	8050	10.19	20250102	12220	-27.41	20241210	5770	53.73	20240909	9.06	N	173130	500	65 억	247352	N	N	N	N
62	20250115	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	-580	5	-6.18	4917520660	543124	135.35	9490	9540	8690	12190	6570	9380	9054.07	1.90	-130014	9740	9560	9240	9060	8740	9650	9150	65	2810	500	6560	10	1	13046473	1148	10.99	2.50	12	4.16	801.00	3526.00	12220	20241210	-27.99	5770	20240909	52.51	9540	-7.76	20250115	8050	9.32	20250102	12220	-27.99	20241210	5770	52.51	20240909	9.06	N	173130	500	65 억	247352	N	N	N	N
63	20250115	110900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	-430	5	-4.58	4235083920	465798	116.08	9490	9540	8820	12190	6570	9380	9092.03	1.90	-124335	9740	9560	9240	9060	8740	9650	9150	65	2810	500	6560	10	1	13046473	1168	11.17	2.54	12	3.57	801.00	3526.00	12220	20241210	-26.76	5770	20240909	55.11	9540	-6.18	20250115	8050	11.18	20250102	12220	-26.76	20241210	5770	55.11	20240909	9.06	N	173130	500	65 억	247352	N	N	N	N
64	20250115	100859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	-360	5	-3.84	3152804760	345211	86.03	9490	9540	8870	12190	6570	9380	9132.90	1.90	-77468	9740	9560	9240	9060	8740	9650	9150	65	2810	500	6560	10	1	13046473	1177	11.26	2.56	12	2.65	801.00	3526.00	12220	20241210	-26.19	5770	20240909	56.33	9540	-5.45	20250115	8050	12.05	20250102	12220	-26.19	20241210	5770	56.33	20240909	9.06	N	173130	500	65 억	247352	N	N	N	N
65	20250115	090902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9170	-210	5	-2.24	1231507770	131747	32.83	9490	9540	9100	12190	6570	9380	9347.49	1.90	-2734	9740	9560	9240	9060	8740	9650	9150	65	2810	500	6560	10	1	13046473	1196	11.45	2.60	12	1.01	801.00	3526.00	12220	20241210	-24.96	5770	20240909	58.93	9540	-3.88	20250115	8050	13.91	20250102	12220	-24.96	20241210	5770	58.93	20240909	9.06	N	173130	500	65 억	247352	N	N	N	N
66	20250114	160843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9380	340	2	3.76	3635899590	393476	130.01	9040	9420	8920	11750	6330	9040	9240.57	1.57	43593	9326	9182	8986	8842	8646	9255	8915	65	2710	500	6320	10	1	13046473	1224	11.71	2.66	12	3.02	801.00	3526.00	12220	20241210	-23.24	5770	20240909	62.56	9420	-0.42	20250114	8050	16.52	20250102	12220	-23.24	20241210	5770	62.56	20240909	9.18	N	173130	500	65 억	204934	N	N	N	N
67	20250114	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9370	330	2	3.65	3487888840	377702	124.79	9040	9420	8920	11750	6330	9040	9234.61	1.57	36678	9326	9182	8986	8842	8646	9255	8915	65	2710	500	6320	10	1	13046473	1222	11.70	2.66	12	2.90	801.00	3526.00	12220	20241210	-23.32	5770	20240909	62.39	9420	-0.53	20250114	8050	16.40	20250102	12220	-23.32	20241210	5770	62.39	20240909	9.18	N	173130	500	65 억	204934	N	N	N	N
68	20250114	140855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9330	290	2	3.21	3080924020	334036	110.37	9040	9420	8920	11750	6330	9040	9223.45	1.57	19736	9326	9182	8986	8842	8646	9255	8915	65	2710	500	6320	10	1	13046473	1217	11.65	2.65	12	2.56	801.00	3526.00	12220	20241210	-23.65	5770	20240909	61.70	9420	-0.96	20250114	8050	15.90	20250102	12220	-23.65	20241210	5770	61.70	20240909	9.18	N	173130	500	65 억	204934	N	N	N	N
69	20250114	130854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9320	280	2	3.10	2308986300	251403	83.06	9040	9380	8920	11750	6330	9040	9184.53	1.57	24755	9326	9182	8986	8842	8646	9255	8915	65	2710	500	6320	10	1	13046473	1216	11.64	2.64	12	1.93	801.00	3526.00	12220	20241210	-23.73	5770	20240909	61.53	9380	-0.64	20250114	8050	15.78	20250102	12220	-23.73	20241210	5770	61.53	20240909	9.18	N	173130	500	65 억	204934	N	N	N	N
70	20250114	120851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9300	260	2	2.88	1397906720	153582	50.74	9040	9320	8920	11750	6330	9040	9102.11	1.57	9855	9326	9182	8986	8842	8646	9255	8915	65	2710	500	6320	10	1	13046473	1213	11.61	2.64	12	1.18	801.00	3526.00	12220	20241210	-23.90	5770	20240909	61.18	9330	-0.32	20250103	8050	15.53	20250102	12220	-23.90	20241210	5770	61.18	20240909	9.18	N	173130	500	65 억	204934	N	N	N	N
71	20250114	110851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	30	2	0.33	768372010	85111	28.12	9040	9130	8920	11750	6330	9040	9027.85	1.57	-12752	9326	9182	8986	8842	8646	9255	8915	65	2710	500	6320	10	1	13046473	1183	11.32	2.57	12	0.65	801.00	3526.00	12220	20241210	-25.78	5770	20240909	57.19	9330	-2.79	20250103	8050	12.67	20250102	12220	-25.78	20241210	5770	57.19	20240909	9.18	N	173130	500	65 억	204934	N	N	N	N
72	20250114	100849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	-10	5	-0.11	592705660	65687	21.70	9040	9130	8920	11750	6330	9040	9023.12	1.57	-13517	9326	9182	8986	8842	8646	9255	8915	65	2710	500	6320	10	1	13046473	1178	11.27	2.56	12	0.50	801.00	3526.00	12220	20241210	-26.10	5770	20240909	56.50	9330	-3.22	20250103	8050	12.17	20250102	12220	-26.10	20241210	5770	56.50	20240909	9.18	N	173130	500	65 억	204934	N	N	N	N
73	20250114	090854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-40	5	-0.44	122395510	13591	4.49	9040	9070	8920	11750	6330	9040	9005.06	1.57	-1505	9326	9182	8986	8842	8646	9255	8915	65	2710	500	6320	10	1	13046473	1174	11.24	2.55	12	0.10	801.00	3526.00	12220	20241210	-26.35	5770	20240909	55.98	9330	-3.54	20250103	8050	11.80	20250102	12220	-26.35	20241210	5770	55.98	20240909	9.18	N	173130	500	65 억	204934	N	N	N	N
74	20250113	160841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	90	2	1.01	2697930110	300634	68.43	8970	9130	8790	11630	6270	8950	8974.11	1.60	-3747	9430	9190	8950	8710	8470	9190	8710	65	2680	500	6260	10	1	13046473	1179	11.29	2.56	12	2.30	801.00	3526.00	12220	20241210	-26.02	5770	20240909	56.67	9330	-3.11	20250103	8050	12.30	20250102	12220	-26.02	20241210	5770	56.67	20240909	8.91	N	173130	500	65 억	209190	N	N	N	N
75	20250113	150845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	90	2	1.01	2602418530	290076	66.03	8970	9130	8790	11630	6270	8950	8971.51	1.60	-4436	9430	9190	8950	8710	8470	9190	8710	65	2680	500	6260	10	1	13046473	1179	11.29	2.56	12	2.22	801.00	3526.00	12220	20241210	-26.02	5770	20240909	56.67	9330	-3.11	20250103	8050	12.30	20250102	12220	-26.02	20241210	5770	56.67	20240909	8.91	N	173130	500	65 억	209190	N	N	N	N
76	20250113	140824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8980	30	2	0.34	1980012740	221431	50.41	8970	9130	8790	11630	6270	8950	8941.89	1.60	-26199	9430	9190	8950	8710	8470	9190	8710	65	2680	500	6260	10	1	13046473	1172	11.21	2.55	12	1.70	801.00	3526.00	12220	20241210	-26.51	5770	20240909	55.63	9330	-3.75	20250103	8050	11.55	20250102	12220	-26.51	20241210	5770	55.63	20240909	8.91	N	173130	500	65 억	209190	N	N	N	N
77	20250113	130834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-20	5	-0.22	1835390690	205286	46.73	8970	9130	8790	11630	6270	8950	8940.65	1.60	-21869	9430	9190	8950	8710	8470	9190	8710	65	2680	500	6260	10	1	13046473	1165	11.15	2.53	12	1.57	801.00	3526.00	12220	20241210	-26.92	5770	20240909	54.77	9330	-4.29	20250103	8050	10.93	20250102	12220	-26.92	20241210	5770	54.77	20240909	8.91	N	173130	500	65 억	209190	N	N	N	N
78	20250113	120837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	100	2	1.12	1706333600	190935	43.46	8970	9130	8790	11630	6270	8950	8936.72	1.60	-19322	9430	9190	8950	8710	8470	9190	8710	65	2680	500	6260	10	1	13046473	1181	11.30	2.57	12	1.46	801.00	3526.00	12220	20241210	-25.94	5770	20240909	56.85	9330	-3.00	20250103	8050	12.42	20250102	12220	-25.94	20241210	5770	56.85	20240909	8.91	N	173130	500	65 억	209190	N	N	N	N
79	20250113	110834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	-30	5	-0.34	1334657320	149744	34.09	8970	9010	8790	11630	6270	8950	8912.91	1.60	-23064	9430	9190	8950	8710	8470	9190	8710	65	2680	500	6260	10	1	13046473	1164	11.14	2.53	12	1.15	801.00	3526.00	12220	20241210	-27.00	5770	20240909	54.59	9330	-4.39	20250103	8050	10.81	20250102	12220	-27.00	20241210	5770	54.59	20240909	8.91	N	173130	500	65 억	209190	N	N	N	N
80	20250113	100834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	10	2	0.11	1025498860	115159	26.21	8970	9010	8790	11630	6270	8950	8905.05	1.60	-21868	9430	9190	8950	8710	8470	9190	8710	65	2680	500	6260	10	1	13046473	1169	11.19	2.54	12	0.88	801.00	3526.00	12220	20241210	-26.68	5770	20240909	55.29	9330	-3.97	20250103	8050	11.30	20250102	12220	-26.68	20241210	5770	55.29	20240909	8.91	N	173130	500	65 억	209190	N	N	N	N
81	20250113	090840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8830	-120	5	-1.34	275674090	30910	7.04	8970	9010	8830	11630	6270	8950	8918.55	1.60	-3810	9430	9190	8950	8710	8470	9190	8710	65	2680	500	6260	10	1	13046473	1152	11.02	2.50	12	0.24	801.00	3526.00	12220	20241210	-27.74	5770	20240909	53.03	9330	-5.36	20250103	8050	9.69	20250102	12220	-27.74	20241210	5770	53.03	20240909	8.91	N	173130	500	65 억	209190	N	N	N	N
82	20250110	160816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	10	2	0.11	3844843830	430064	84.06	8950	9190	8710	11620	6260	8940	8940.15	1.94	-43863	9440	9190	8890	8640	8340	9040	8490	65	2680	500	6250	10	1	13046473	1168	11.17	2.54	12	3.30	801.00	3526.00	12220	20241210	-26.76	5770	20240909	55.11	9330	-4.07	20250103	8050	11.18	20250102	12220	-26.76	20241210	5770	55.11	20240909	9.28	N	173130	500	65 억	253206	N	N	N	N
83	20250110	150826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	20	2	0.22	3729148870	417148	81.54	8950	9190	8710	11620	6260	8940	8939.63	1.94	-42578	9440	9190	8890	8640	8340	9040	8490	65	2680	500	6250	10	1	13046473	1169	11.19	2.54	12	3.20	801.00	3526.00	12220	20241210	-26.68	5770	20240909	55.29	9330	-3.97	20250103	8050	11.30	20250102	12220	-26.68	20241210	5770	55.29	20240909	9.28	N	173130	500	65 억	253206	N	N	N	N
84	20250110	140830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	20	2	0.22	3405471170	380930	74.46	8950	9190	8710	11620	6260	8940	8939.89	1.94	-28278	9440	9190	8890	8640	8340	9040	8490	65	2680	500	6250	10	1	13046473	1169	11.19	2.54	12	2.92	801.00	3526.00	12220	20241210	-26.68	5770	20240909	55.29	9330	-3.97	20250103	8050	11.30	20250102	12220	-26.68	20241210	5770	55.29	20240909	9.28	N	173130	500	65 억	253206	N	N	N	N
85	20250110	130830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	-140	5	-1.57	2897377890	323957	63.32	8950	9190	8710	11620	6260	8940	8943.71	1.94	-13790	9440	9190	8890	8640	8340	9040	8490	65	2680	500	6250	10	1	13046473	1148	10.99	2.50	12	2.48	801.00	3526.00	12220	20241210	-27.99	5770	20240909	52.51	9330	-5.68	20250103	8050	9.32	20250102	12220	-27.99	20241210	5770	52.51	20240909	9.28	N	173130	500	65 억	253206	N	N	N	N
86	20250110	120831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8840	-100	5	-1.12	2517388070	280574	54.84	8950	9190	8730	11620	6260	8940	8972.28	1.94	-2791	9440	9190	8890	8640	8340	9040	8490	65	2680	500	6250	10	1	13046473	1153	11.04	2.51	12	2.15	801.00	3526.00	12220	20241210	-27.66	5770	20240909	53.21	9330	-5.25	20250103	8050	9.81	20250102	12220	-27.66	20241210	5770	53.21	20240909	9.28	N	173130	500	65 억	253206	N	N	N	N
87	20250110	110829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8790	-150	5	-1.68	2373927290	264295	51.66	8950	9190	8730	11620	6260	8940	8982.12	1.94	-4000	9440	9190	8890	8640	8340	9040	8490	65	2680	500	6250	10	1	13046473	1147	10.97	2.49	12	2.03	801.00	3526.00	12220	20241210	-28.07	5770	20240909	52.34	9330	-5.79	20250103	8050	9.19	20250102	12220	-28.07	20241210	5770	52.34	20240909	9.28	N	173130	500	65 억	253206	N	N	N	N
88	20250110	100827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	-160	5	-1.79	1886609630	208803	40.81	8950	9190	8780	11620	6260	8940	9035.38	1.94	5375	9440	9190	8890	8640	8340	9040	8490	65	2680	500	6250	10	1	13046473	1145	10.96	2.49	12	1.60	801.00	3526.00	12220	20241210	-28.15	5770	20240909	52.17	9330	-5.89	20250103	8050	9.07	20250102	12220	-28.15	20241210	5770	52.17	20240909	9.28	N	173130	500	65 억	253206	N	N	N	N
89	20250110	090831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	100	2	1.12	376871200	41838	8.18	8950	9130	8880	11620	6260	8940	9007.94	1.94	8110	9440	9190	8890	8640	8340	9040	8490	65	2680	500	6250	10	1	13046473	1179	11.29	2.56	12	0.32	801.00	3526.00	12220	20241210	-26.02	5770	20240909	56.67	9330	-3.11	20250103	8050	12.30	20250102	12220	-26.02	20241210	5770	56.67	20240909	9.28	N	173130	500	65 억	253206	N	N	N	N
90	20250109	160822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8940	-200	5	-2.19	4480258320	509125	82.61	9070	9140	8590	11880	6400	9140	8799.33	2.23	-37181	9566	9352	9016	8802	8466	9460	8910	65	2740	500	6390	10	1	13046473	1166	11.16	2.54	12	3.90	801.00	3526.00	12220	20241210	-26.84	5770	20240909	54.94	9330	-4.18	20250103	8050	11.06	20250102	12220	-26.84	20241210	5770	54.94	20240909	9.14	N	173130	500	65 억	290497	N	N	N	N
91	20250109	150817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8840	-300	5	-3.28	4247929400	483005	78.37	9070	9140	8590	11880	6400	9140	8794.22	2.23	-39336	9566	9352	9016	8802	8466	9460	8910	65	2740	500	6390	10	1	13046473	1153	11.04	2.51	12	3.70	801.00	3526.00	12220	20241210	-27.66	5770	20240909	53.21	9330	-5.25	20250103	8050	9.81	20250102	12220	-27.66	20241210	5770	53.21	20240909	9.14	N	173130	500	65 억	290497	N	N	N	N
92	20250109	140824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8890	-250	5	-2.74	4052744370	460975	74.80	9070	9140	8590	11880	6400	9140	8791.07	2.23	-43513	9566	9352	9016	8802	8466	9460	8910	65	2740	500	6390	10	1	13046473	1160	11.10	2.52	12	3.53	801.00	3526.00	12220	20241210	-27.25	5770	20240909	54.07	9330	-4.72	20250103	8050	10.43	20250102	12220	-27.25	20241210	5770	54.07	20240909	9.14	N	173130	500	65 억	290497	N	N	N	N
93	20250109	130824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	-240	5	-2.63	3828574720	435809	70.72	9070	9140	8590	11880	6400	9140	8784.33	2.23	-46265	9566	9352	9016	8802	8466	9460	8910	65	2740	500	6390	10	1	13046473	1161	11.11	2.52	12	3.34	801.00	3526.00	12220	20241210	-27.17	5770	20240909	54.25	9330	-4.61	20250103	8050	10.56	20250102	12220	-27.17	20241210	5770	54.25	20240909	9.14	N	173130	500	65 억	290497	N	N	N	N
94	20250109	120824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8860	-280	5	-3.06	3541309010	403502	65.47	9070	9140	8590	11880	6400	9140	8775.71	2.23	-44004	9566	9352	9016	8802	8466	9460	8910	65	2740	500	6390	10	1	13046473	1156	11.06	2.51	12	3.09	801.00	3526.00	12220	20241210	-27.50	5770	20240909	53.55	9330	-5.04	20250103	8050	10.06	20250102	12220	-27.50	20241210	5770	53.55	20240909	9.14	N	173130	500	65 억	290497	N	N	N	N
95	20250109	110829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8750	-390	5	-4.27	3152993150	359418	58.32	9070	9140	8590	11880	6400	9140	8771.67	2.23	-38169	9566	9352	9016	8802	8466	9460	8910	65	2740	500	6390	10	1	13046473	1142	10.92	2.48	12	2.75	801.00	3526.00	12220	20241210	-28.40	5770	20240909	51.65	9330	-6.22	20250103	8050	8.70	20250102	12220	-28.40	20241210	5770	51.65	20240909	9.14	N	173130	500	65 억	290497	N	N	N	N
96	20250109	100826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8740	-400	5	-4.38	2441642250	277973	45.11	9070	9140	8590	11880	6400	9140	8782.71	2.23	-44161	9566	9352	9016	8802	8466	9460	8910	65	2740	500	6390	10	1	13046473	1140	10.91	2.48	12	2.13	801.00	3526.00	12220	20241210	-28.48	5770	20240909	51.47	9330	-6.32	20250103	8050	8.57	20250102	12220	-28.48	20241210	5770	51.47	20240909	9.14	N	173130	500	65 억	290497	N	N	N	N
97	20250109	090829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-50	5	-0.55	521338860	58050	9.42	9070	9140	8870	11880	6400	9140	8978.63	2.23	-7065	9566	9352	9016	8802	8466	9460	8910	65	2740	500	6390	10	1	13046473	1186	11.35	2.58	12	0.44	801.00	3526.00	12220	20241210	-25.61	5770	20240909	57.54	9330	-2.57	20250103	8050	12.92	20250102	12220	-25.61	20241210	5770	57.54	20240909	9.14	N	173130	500	65 억	290497	N	N	N	N
98	20250108	160819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	430	2	4.94	5497970040	609560	150.04	8730	9230	8680	11320	6100	8710	9020.56	1.97	33913	8996	8852	8586	8442	8176	8925	8515	65	2610	500	6090	10	1	13046473	1192	11.41	2.59	12	4.67	801.00	3526.00	12220	20241210	-25.20	5770	20240909	58.41	9330	-2.04	20250103	8050	13.54	20250102	12220	-25.20	20241210	5770	58.41	20240909	8.72	N	173130	500	65 억	256480	N	N	N	N
99	20250108	150821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	440	2	5.05	5262829490	583820	143.71	8730	9230	8680	11320	6100	8710	9015.61	1.97	42742	8996	8852	8586	8442	8176	8925	8515	65	2610	500	6090	10	1	13046473	1194	11.42	2.60	12	4.47	801.00	3526.00	12220	20241210	-25.12	5770	20240909	58.58	9330	-1.93	20250103	8050	13.66	20250102	12220	-25.12	20241210	5770	58.58	20240909	8.72	N	173130	500	65 억	256480	N	N	N	N
100	20250108	140824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	430	2	4.94	4615917990	513043	126.29	8730	9190	8680	11320	6100	8710	8998.36	1.97	34731	8996	8852	8586	8442	8176	8925	8515	65	2610	500	6090	10	1	13046473	1192	11.41	2.59	12	3.93	801.00	3526.00	12220	20241210	-25.20	5770	20240909	58.41	9330	-2.04	20250103	8050	13.54	20250102	12220	-25.20	20241210	5770	58.41	20240909	8.72	N	173130	500	65 억	256480	N	N	N	N
101	20250108	130823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	330	2	3.79	4264094400	474231	116.73	8730	9190	8680	11320	6100	8710	8992.89	1.97	34030	8996	8852	8586	8442	8176	8925	8515	65	2610	500	6090	10	1	13046473	1179	11.29	2.56	12	3.63	801.00	3526.00	12220	20241210	-26.02	5770	20240909	56.67	9330	-3.11	20250103	8050	12.30	20250102	12220	-26.02	20241210	5770	56.67	20240909	8.72	N	173130	500	65 억	256480	N	N	N	N
102	20250108	120819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	260	2	2.99	3931264700	437294	107.64	8730	9190	8680	11320	6100	8710	8991.38	1.97	36142	8996	8852	8586	8442	8176	8925	8515	65	2610	500	6090	10	1	13046473	1170	11.20	2.54	12	3.35	801.00	3526.00	12220	20241210	-26.60	5770	20240909	55.46	9330	-3.86	20250103	8050	11.43	20250102	12220	-26.60	20241210	5770	55.46	20240909	8.72	N	173130	500	65 억	256480	N	N	N	N
103	20250108	110820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	310	2	3.56	3461279920	385266	94.83	8730	9190	8680	11320	6100	8710	8985.68	1.97	44811	8996	8852	8586	8442	8176	8925	8515	65	2610	500	6090	10	1	13046473	1177	11.26	2.56	12	2.95	801.00	3526.00	12220	20241210	-26.19	5770	20240909	56.33	9330	-3.32	20250103	8050	12.05	20250102	12220	-26.19	20241210	5770	56.33	20240909	8.72	N	173130	500	65 억	256480	N	N	N	N
104	20250108	100821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	200	2	2.30	1888991130	212280	52.25	8730	9040	8680	11320	6100	8710	8900.53	1.97	7218	8996	8852	8586	8442	8176	8925	8515	65	2610	500	6090	10	1	13046473	1162	11.12	2.53	12	1.63	801.00	3526.00	12220	20241210	-27.09	5770	20240909	54.42	9330	-4.50	20250103	8050	10.68	20250102	12220	-27.09	20241210	5770	54.42	20240909	8.72	N	173130	500	65 억	256480	N	N	N	N
105	20250108	090822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	200	2	2.30	640317170	72320	17.80	8730	8990	8680	11320	6100	8710	8858.39	1.97	15600	8996	8852	8586	8442	8176	8925	8515	65	2610	500	6090	10	1	13046473	1162	11.12	2.53	12	0.55	801.00	3526.00	12220	20241210	-27.09	5770	20240909	54.42	9330	-4.50	20250103	8050	10.68	20250102	12220	-27.09	20241210	5770	54.42	20240909	8.72	N	173130	500	65 억	256480	N	N	N	N
106	20250107	160814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8710	320	2	3.81	3440735650	402503	67.74	8360	8730	8320	10900	5880	8390	8547.50	1.60	47494	9230	8810	8510	8090	7790	8660	7940	65	2510	500	5870	10	1	13046473	1136	10.87	2.47	12	3.09	801.00	3526.00	12220	20241210	-28.72	5770	20240909	50.95	9330	-6.65	20250103	8050	8.20	20250102	12220	-28.72	20241210	5770	50.95	20240909	8.43	N	173130	500	65 억	208993	N	N	N	N
107	20250107	150815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8690	300	2	3.58	3233978660	378709	63.74	8360	8730	8320	10900	5880	8390	8539.48	1.60	50353	9230	8810	8510	8090	7790	8660	7940	65	2510	500	5870	10	1	13046473	1134	10.85	2.46	12	2.90	801.00	3526.00	12220	20241210	-28.89	5770	20240909	50.61	9330	-6.86	20250103	8050	7.95	20250102	12220	-28.89	20241210	5770	50.61	20240909	8.43	N	173130	500	65 억	208993	N	N	N	N
108	20250107	140813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8580	190	2	2.26	2755638760	323371	54.42	8360	8700	8320	10900	5880	8390	8521.60	1.60	47166	9230	8810	8510	8090	7790	8660	7940	65	2510	500	5870	10	1	13046473	1119	10.71	2.43	12	2.48	801.00	3526.00	12220	20241210	-29.79	5770	20240909	48.70	9330	-8.04	20250103	8050	6.58	20250102	12220	-29.79	20241210	5770	48.70	20240909	8.43	N	173130	500	65 억	208993	N	N	N	N
109	20250107	130814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8530	140	2	1.67	2571115830	301823	50.80	8360	8700	8320	10900	5880	8390	8518.62	1.60	46449	9230	8810	8510	8090	7790	8660	7940	65	2510	500	5870	10	1	13046473	1113	10.65	2.42	12	2.31	801.00	3526.00	12220	20241210	-30.20	5770	20240909	47.83	9330	-8.57	20250103	8050	5.96	20250102	12220	-30.20	20241210	5770	47.83	20240909	8.43	N	173130	500	65 억	208993	N	N	N	N
110	20250107	120815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	110	2	1.31	2332096400	273865	46.09	8360	8700	8320	10900	5880	8390	8515.50	1.60	41909	9230	8810	8510	8090	7790	8660	7940	65	2510	500	5870	10	1	13046473	1109	10.61	2.41	12	2.10	801.00	3526.00	12220	20241210	-30.44	5770	20240909	47.31	9330	-8.90	20250103	8050	5.59	20250102	12220	-30.44	20241210	5770	47.31	20240909	8.43	N	173130	500	65 억	208993	N	N	N	N
111	20250107	110811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8510	120	2	1.43	2100294500	246511	41.49	8360	8700	8320	10900	5880	8390	8520.09	1.60	37417	9230	8810	8510	8090	7790	8660	7940	65	2510	500	5870	10	1	13046473	1110	10.62	2.41	12	1.89	801.00	3526.00	12220	20241210	-30.36	5770	20240909	47.49	9330	-8.79	20250103	8050	5.71	20250102	12220	-30.36	20241210	5770	47.49	20240909	8.43	N	173130	500	65 억	208993	N	N	N	N
112	20250107	100817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	110	2	1.31	1912882400	224489	37.78	8360	8700	8320	10900	5880	8390	8521.05	1.60	35251	9230	8810	8510	8090	7790	8660	7940	65	2510	500	5870	10	1	13046473	1109	10.61	2.41	12	1.72	801.00	3526.00	12220	20241210	-30.44	5770	20240909	47.31	9330	-8.90	20250103	8050	5.59	20250102	12220	-30.44	20241210	5770	47.31	20240909	8.43	N	173130	500	65 억	208993	N	N	N	N
113	20250107	090818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	-30	5	-0.36	154441770	18424	3.10	8360	8480	8320	10900	5880	8390	8382.64	1.60	4195	9230	8810	8510	8090	7790	8660	7940	65	2510	500	5870	10	1	13046473	1091	10.44	2.37	12	0.14	801.00	3526.00	12220	20241210	-31.59	5770	20240909	44.89	9330	-10.40	20250103	8050	3.85	20250102	12220	-31.59	20241210	5770	44.89	20240909	8.43	N	173130	500	65 억	208993	N	N	N	N
114	20250106	160806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	-710	5	-7.80	5031411880	586766	60.71	8900	8930	8210	11830	6370	9100	8576.85	2.18	-75683	9686	9392	9036	8742	8386	9540	8890	65	2730	500	6370	10	1	13046473	1095	10.47	2.38	12	4.50	801.00	3526.00	12817	20231226	-34.54	5770	20240909	45.41	9330	-10.08	20250103	8050	4.22	20250102	12220	-31.34	20241210	5770	45.41	20240909	7.60	N	173130	500	65 억	284647	N	N	N	N
115	20250106	150804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	-660	5	-7.25	4822985030	561945	58.14	8900	8930	8210	11830	6370	9100	8582.57	2.18	-77865	9686	9392	9036	8742	8386	9540	8890	65	2730	500	6370	10	1	13046473	1101	10.54	2.39	12	4.31	801.00	3526.00	12817	20231226	-34.15	5770	20240909	46.27	9330	-9.54	20250103	8050	4.84	20250102	12220	-30.93	20241210	5770	46.27	20240909	7.60	N	173130	500	65 억	284647	N	N	N	N
116	20250106	140806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	-710	5	-7.80	4422744760	514399	53.22	8900	8930	8210	11830	6370	9100	8597.79	2.18	-72399	9686	9392	9036	8742	8386	9540	8890	65	2730	500	6370	10	1	13046473	1095	10.47	2.38	12	3.94	801.00	3526.00	12817	20231226	-34.54	5770	20240909	45.41	9330	-10.08	20250103	8050	4.22	20250102	12220	-31.34	20241210	5770	45.41	20240909	7.60	N	173130	500	65 억	284647	N	N	N	N
117	20250106	130801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	-720	5	-7.91	3868467800	448224	46.37	8900	8930	8210	11830	6370	9100	8630.55	2.18	-78087	9686	9392	9036	8742	8386	9540	8890	65	2730	500	6370	10	1	13046473	1093	10.46	2.38	12	3.44	801.00	3526.00	12817	20231226	-34.62	5770	20240909	45.23	9330	-10.18	20250103	8050	4.10	20250102	12220	-31.42	20241210	5770	45.23	20240909	7.60	N	173130	500	65 억	284647	N	N	N	N
118	20250106	120802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8540	-560	5	-6.15	3005736980	346413	35.84	8900	8930	8210	11830	6370	9100	8676.62	2.18	-40395	9686	9392	9036	8742	8386	9540	8890	65	2730	500	6370	10	1	13046473	1114	10.66	2.42	12	2.66	801.00	3526.00	12817	20231226	-33.37	5770	20240909	48.01	9330	-8.47	20250103	8050	6.09	20250102	12220	-30.11	20241210	5770	48.01	20240909	7.60	N	173130	500	65 억	284647	N	N	N	N
119	20250106	110801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8750	-350	5	-3.85	2144970770	246268	25.48	8900	8930	8560	11830	6370	9100	8709.75	2.18	-36298	9686	9392	9036	8742	8386	9540	8890	65	2730	500	6370	10	1	13046473	1142	10.92	2.48	12	1.89	801.00	3526.00	12817	20231226	-31.73	5770	20240909	51.65	9330	-6.22	20250103	8050	8.70	20250102	12220	-28.40	20241210	5770	51.65	20240909	7.60	N	173130	500	65 억	284647	N	N	N	N
120	20250106	100759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8770	-330	5	-3.63	1908176430	219181	22.68	8900	8930	8560	11830	6370	9100	8705.76	2.18	-34228	9686	9392	9036	8742	8386	9540	8890	65	2730	500	6370	10	1	13046473	1144	10.95	2.49	12	1.68	801.00	3526.00	12817	20231226	-31.58	5770	20240909	51.99	9330	-6.00	20250103	8050	8.94	20250102	12220	-28.23	20241210	5770	51.99	20240909	7.60	N	173130	500	65 억	284647	N	N	N	N
121	20250106	090759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8680	-420	5	-4.62	895056830	102889	10.65	8900	8930	8560	11830	6370	9100	8698.86	2.18	384	9686	9392	9036	8742	8386	9540	8890	65	2730	500	6370	10	1	13046473	1132	10.84	2.46	12	0.79	801.00	3526.00	12817	20231226	-32.28	5770	20240909	50.43	9330	-6.97	20250103	8050	7.83	20250102	12220	-28.97	20241210	5770	50.43	20240909	7.60	N	173130	500	65 억	284647	N	N	N	N
122	20250103	160755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	140	2	1.56	8640414660	957507	64.71	8830	9330	8680	11640	6280	8960	9023.75	2.17	1809	9713	9336	8693	8316	7673	9525	8505	65	2680	500	6270	10	1	13046473	1187	11.36	2.58	12	7.34	801.00	3526.00	12835	20231222	-29.10	5770	20240909	57.71	9330	-2.47	20250103	8050	13.04	20250102	12220	-25.53	20241210	5770	57.71	20240909	7.19	N	173130	500	65 억	282773	N	N	N	N
123	20250103	150757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	60	2	0.67	8366520780	927355	62.67	8830	9330	8680	11640	6280	8960	9021.93	2.17	1164	9713	9336	8693	8316	7673	9525	8505	65	2680	500	6270	10	1	13046473	1177	11.26	2.56	12	7.11	801.00	3526.00	12835	20231222	-29.72	5770	20240909	56.33	9330	-3.32	20250103	8050	12.05	20250102	12220	-26.19	20241210	5770	56.33	20240909	7.19	N	173130	500	65 억	282773	N	N	N	N
124	20250103	140758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	-30	5	-0.33	7815015810	866108	58.53	8830	9330	8680	11640	6280	8960	9023.15	2.17	-26094	9713	9336	8693	8316	7673	9525	8505	65	2680	500	6270	10	1	13046473	1165	11.15	2.53	12	6.64	801.00	3526.00	12835	20231222	-30.42	5770	20240909	54.77	9330	-4.29	20250103	8050	10.93	20250102	12220	-26.92	20241210	5770	54.77	20240909	7.19	N	173130	500	65 억	282773	N	N	N	N
125	20250103	130757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	180	2	2.01	6241786420	690818	46.68	8830	9330	8680	11640	6280	8960	9035.37	2.17	-34624	9713	9336	8693	8316	7673	9525	8505	65	2680	500	6270	10	1	13046473	1192	11.41	2.59	12	5.30	801.00	3526.00	12835	20231222	-28.79	5770	20240909	58.41	9330	-2.04	20250103	8050	13.54	20250102	12220	-25.20	20241210	5770	58.41	20240909	7.19	N	173130	500	65 억	282773	N	N	N	N
126	20250103	120756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9240	280	2	3.12	5787629010	641300	43.34	8830	9330	8680	11640	6280	8960	9024.85	2.17	-29290	9713	9336	8693	8316	7673	9525	8505	65	2680	500	6270	10	1	13046473	1205	11.54	2.62	12	4.92	801.00	3526.00	12835	20231222	-28.01	5770	20240909	60.14	9330	-0.96	20250103	8050	14.78	20250102	12220	-24.39	20241210	5770	60.14	20240909	7.19	N	173130	500	65 억	282773	N	N	N	N
127	20250103	110757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	150	2	1.67	4525880360	503681	34.04	8830	9220	8680	11640	6280	8960	8985.62	2.17	-38746	9713	9336	8693	8316	7673	9525	8505	65	2680	500	6270	10	1	13046473	1189	11.37	2.58	12	3.86	801.00	3526.00	12835	20231222	-29.02	5770	20240909	57.89	9220	-1.19	20250103	8050	13.17	20250102	12220	-25.45	20241210	5770	57.89	20240909	7.19	N	173130	500	65 억	282773	N	N	N	N
128	20250103	100754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	160	2	1.79	3562112520	397715	26.88	8830	9220	8680	11640	6280	8960	8956.44	2.17	-53393	9713	9336	8693	8316	7673	9525	8505	65	2680	500	6270	10	1	13046473	1190	11.39	2.59	12	3.05	801.00	3526.00	12835	20231222	-28.94	5770	20240909	58.06	9220	-1.08	20250103	8050	13.29	20250102	12220	-25.37	20241210	5770	58.06	20240909	7.19	N	173130	500	65 억	282773	N	N	N	N
129	20250103	090758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	-180	5	-2.01	780398620	88897	6.01	8830	8850	8700	11640	6280	8960	8778.37	2.17	-14499	9713	9336	8693	8316	7673	9525	8505	65	2680	500	6270	10	1	13046473	1145	10.96	2.49	12	0.68	801.00	3526.00	12835	20231222	-31.59	5770	20240909	52.17	9070	-3.20	20250102	8050	9.07	20250102	12220	-28.15	20241210	5770	52.17	20240909	7.19	N	173130	500	65 억	282773	N	N	N	N
130	20250102	160749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	520	2	6.16	12427047270	1447783	96.29	8170	9070	8050	10970	5910	8440	8583.91	2.36	-26711	9020	8730	8150	7860	7280	8875	8005	65	2530	500	5900	10	1	13046473	1169	11.19	2.54	12	11.10	801.00	3526.00	14153	20231221	-36.69	5770	20240909	55.29	9070	-1.21	20250102	8050	11.30	20250102	12220	-26.68	20241210	5770	55.29	20240909	7.07	N	173130	500	65 억	308226	N	N	N	N
131	20250102	150751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	520	2	6.16	11673896320	1363905	90.72	8170	9070	8050	10970	5910	8440	8559.63	2.36	-42142	9020	8730	8150	7860	7280	8875	8005	65	2530	500	5900	10	1	13046473	1169	11.19	2.54	12	10.45	801.00	3526.00	14153	20231221	-36.69	5770	20240909	55.29	9070	-1.21	20250102	8050	11.30	20250102	12220	-26.68	20241210	5770	55.29	20240909	7.07	N	173130	500	65 억	308226	N	N	N	N
132	20250102	140748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8690	250	2	2.96	6673467550	797884	53.07	8170	8760	8050	10970	5910	8440	8363.45	2.36	-14201	9020	8730	8150	7860	7280	8875	8005	65	2530	500	5900	10	1	13046473	1134	10.85	2.46	12	6.12	801.00	3526.00	14153	20231221	-38.60	5770	20240909	50.61	8760	-0.80	20250102	8050	7.95	20250102	12220	-28.89	20241210	5770	50.61	20240909	7.07	N	173130	500	65 억	308226	N	N	N	N
133	20250102	130749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8510	70	2	0.83	5568328350	668351	44.45	8170	8610	8050	10970	5910	8440	8330.58	2.36	-16132	9020	8730	8150	7860	7280	8875	8005	65	2530	500	5900	10	1	13046473	1110	10.62	2.41	12	5.12	801.00	3526.00	14153	20231221	-39.87	5770	20240909	47.49	8610	-1.16	20250102	8050	5.71	20250102	12220	-30.36	20241210	5770	47.49	20240909	7.07	N	173130	500	65 억	308226	N	N	N	N
134	20250102	120747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8270	-170	5	-2.01	3996481910	482824	32.11	8170	8470	8050	10970	5910	8440	8275.51	2.36	5077	9020	8730	8150	7860	7280	8875	8005	65	2530	500	5900	10	1	13046473	1079	10.32	2.35	12	3.70	801.00	3526.00	14153	20231221	-41.57	5770	20240909	43.33	8470	-2.36	20250102	8050	2.73	20250102	12220	-32.32	20241210	5770	43.33	20240909	7.07	N	173130	500	65 억	308226	N	N	N	N
135	20250102	110739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8310	-130	5	-1.54	3491461790	421797	28.05	8170	8470	8050	10970	5910	8440	8275.53	2.36	17204	9020	8730	8150	7860	7280	8875	8005	65	2530	500	5900	10	1	13046473	1084	10.37	2.36	12	3.23	801.00	3526.00	14153	20231221	-41.28	5770	20240909	44.02	8470	-1.89	20250102	8050	3.23	20250102	12220	-32.00	20241210	5770	44.02	20240909	7.07	N	173130	500	65 억	308226	N	N	N	N
136	20250102	100746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8180	-260	5	-3.08	1319382280	161118	10.72	8170	8300	8050	10970	5910	8440	8180.41	2.36	687	9020	8730	8150	7860	7280	8875	8005	65	2530	500	5900	10	1	13046473	1067	10.21	2.32	12	1.23	801.00	3526.00	14153	20231221	-42.20	5770	20240909	41.77	8300	-1.45	20250102	8050	1.61	20250102	12220	-33.06	20241210	5770	41.77	20240909	7.07	N	173130	500	65 억	308226	N	N	N	N
137	20250102	090739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8440	0	3	0.00	0	0	0.00	0	0	0	10970	5910	8440	0.00	2.36	0	9020	8730	8150	7860	7280	8875	8005	65	2530	500	5900	10	1	13046473	1101	10.54	2.39	12	0.00	801.00	3526.00	14153	20231221	-40.37	5770	20240909	46.27	0	0.00	0	0	0.00	0	12220	-30.93	20241210	5770	46.27	20240909	7.07	N	173130	500	65 억	308226	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History