KissMeData/163730/price/prices-20250101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	-30	5	-0.36	571607410	68038	12.48	8430	8500	8320	10900	5880	8390	8401.33	0.89	-6239	9663	9026	8693	8056	7723	8860	7890	47	2510	500	5360	10	1	9365608	783	17.53	1.55	12	0.73	477.00	5403.00	13940	20241030	-40.03	5840	20240805	43.15	9580	-12.73	20250120	8320	0.48	20250124	13940	-40.03	20241030	5840	43.15	20240805	7.53	N	163730	500	46 억	83703	N	N	0	N	N
3	20250124	150918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8380	-10	5	-0.12	517017300	61521	11.29	8430	8500	8320	10900	5880	8390	8403.92	0.89	-4942	9663	9026	8693	8056	7723	8860	7890	47	2510	500	5360	10	1	9365608	785	17.57	1.55	12	0.66	477.00	5403.00	13940	20241030	-39.89	5840	20240805	43.49	9580	-12.53	20250120	8320	0.72	20250124	13940	-39.89	20241030	5840	43.49	20240805	7.53	N	163730	500	46 억	83703	N	N	0	N	N
4	20250124	140917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8400	10	2	0.12	430488000	51188	9.39	8430	8500	8320	10900	5880	8390	8409.94	0.89	-882	9663	9026	8693	8056	7723	8860	7890	47	2510	500	5360	10	1	9365608	787	17.61	1.55	12	0.55	477.00	5403.00	13940	20241030	-39.74	5840	20240805	43.84	9580	-12.32	20250120	8320	0.96	20250124	13940	-39.74	20241030	5840	43.84	20240805	7.53	N	163730	500	46 억	83703	N	N	0	N	N
5	20250124	130918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8410	20	2	0.24	387572070	46075	8.45	8430	8500	8320	10900	5880	8390	8411.76	0.89	-1537	9663	9026	8693	8056	7723	8860	7890	47	2510	500	5360	10	1	9365608	788	17.63	1.56	12	0.49	477.00	5403.00	13940	20241030	-39.67	5840	20240805	44.01	9580	-12.21	20250120	8320	1.08	20250124	13940	-39.67	20241030	5840	44.01	20240805	7.53	N	163730	500	46 억	83703	N	N	0	N	N
6	20250124	120915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8460	70	2	0.83	343084980	40791	7.48	8430	8500	8320	10900	5880	8390	8410.80	0.89	536	9663	9026	8693	8056	7723	8860	7890	47	2510	500	5360	10	1	9365608	792	17.74	1.57	12	0.44	477.00	5403.00	13940	20241030	-39.31	5840	20240805	44.86	9580	-11.69	20250120	8320	1.68	20250124	13940	-39.31	20241030	5840	44.86	20240805	7.53	N	163730	500	46 억	83703	N	N	0	N	N
7	20250124	110917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8480	90	2	1.07	302925240	36035	6.61	8430	8500	8320	10900	5880	8390	8406.42	0.89	-2281	9663	9026	8693	8056	7723	8860	7890	47	2510	500	5360	10	1	9365608	794	17.78	1.57	12	0.38	477.00	5403.00	13940	20241030	-39.17	5840	20240805	45.21	9580	-11.48	20250120	8320	1.92	20250124	13940	-39.17	20241030	5840	45.21	20240805	7.53	N	163730	500	46 억	83703	N	N	0	N	N
8	20250124	100913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8410	20	2	0.24	170179500	20305	3.73	8430	8450	8320	10900	5880	8390	8381.16	0.89	-3055	9663	9026	8693	8056	7723	8860	7890	47	2510	500	5360	10	1	9365608	788	17.63	1.56	12	0.22	477.00	5403.00	13940	20241030	-39.67	5840	20240805	44.01	9580	-12.21	20250120	8320	1.08	20250124	13940	-39.67	20241030	5840	44.01	20240805	7.53	N	163730	500	46 억	83703	N	N	0	N	N
9	20250124	090919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8410	20	2	0.24	44904340	5333	0.98	8430	8450	8380	10900	5880	8390	8420.09	0.89	-795	9663	9026	8693	8056	7723	8860	7890	47	2510	500	5360	10	1	9365608	788	17.63	1.56	12	0.06	477.00	5403.00	13940	20241030	-39.67	5840	20240805	44.01	9580	-12.21	20250120	8360	0.60	20250123	13940	-39.67	20241030	5840	44.01	20240805	7.53	N	163730	500	46 억	83703	N	N	0	N	N
10	20250123	160914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8390	-170	5	-1.99	4738474810	541698	471.24	8490	9330	8360	11120	6000	8560	8747.59	1.25	-33824	8806	8682	8566	8442	8326	8625	8385	47	2560	500	5470	10	1	9365608	786	17.59	1.55	12	5.78	477.00	5403.00	13940	20241030	-39.81	5840	20240805	43.66	9580	-12.42	20250120	8360	0.36	20250123	13940	-39.81	20241030	5840	43.66	20240805	7.60	N	163730	500	46 억	117301	N	N	0	N	N
11	20250123	150912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8410	-150	5	-1.75	4674680800	534107	464.63	8490	9330	8360	11120	6000	8560	8752.33	1.25	-33618	8806	8682	8566	8442	8326	8625	8385	47	2560	500	5470	10	1	9365608	788	17.63	1.56	12	5.70	477.00	5403.00	13940	20241030	-39.67	5840	20240805	44.01	9580	-12.21	20250120	8360	0.60	20250123	13940	-39.67	20241030	5840	44.01	20240805	7.60	N	163730	500	46 억	117301	N	N	0	N	N
12	20250123	140913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8490	-70	5	-0.82	4484419940	511603	445.06	8490	9330	8360	11120	6000	8560	8765.43	1.25	-27755	8806	8682	8566	8442	8326	8625	8385	47	2560	500	5470	10	1	9365608	795	17.80	1.57	12	5.46	477.00	5403.00	13940	20241030	-39.10	5840	20240805	45.38	9580	-11.38	20250120	8360	1.56	20250123	13940	-39.10	20241030	5840	45.38	20240805	7.60	N	163730	500	46 억	117301	N	N	0	N	N
13	20250123	130912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8470	-90	5	-1.05	4401915700	501883	436.60	8490	9330	8360	11120	6000	8560	8770.80	1.25	-29377	8806	8682	8566	8442	8326	8625	8385	47	2560	500	5470	10	1	9365608	793	17.76	1.57	12	5.36	477.00	5403.00	13940	20241030	-39.24	5840	20240805	45.03	9580	-11.59	20250120	8360	1.32	20250123	13940	-39.24	20241030	5840	45.03	20240805	7.60	N	163730	500	46 억	117301	N	N	0	N	N
14	20250123	120912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	-60	5	-0.70	4190750960	476966	414.93	8490	9330	8360	11120	6000	8560	8786.27	1.25	-35287	8806	8682	8566	8442	8326	8625	8385	47	2560	500	5470	10	1	9365608	796	17.82	1.57	12	5.09	477.00	5403.00	13940	20241030	-39.02	5840	20240805	45.55	9580	-11.27	20250120	8360	1.67	20250123	13940	-39.02	20241030	5840	45.55	20240805	7.60	N	163730	500	46 억	117301	N	N	0	N	N
15	20250123	110903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8790	230	2	2.69	3092304170	349657	304.18	8490	9330	8360	11120	6000	8560	8843.83	1.25	-25505	8806	8682	8566	8442	8326	8625	8385	47	2560	500	5470	10	1	9365608	823	18.43	1.63	12	3.73	477.00	5403.00	13940	20241030	-36.94	5840	20240805	50.51	9580	-8.25	20250120	8360	5.14	20250123	13940	-36.94	20241030	5840	50.51	20240805	7.60	N	163730	500	46 억	117301	N	N	0	N	N
16	20250123	100912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8400	-160	5	-1.87	386006850	45942	39.97	8490	8500	8360	11120	6000	8560	8402.01	1.25	7097	8806	8682	8566	8442	8326	8625	8385	47	2560	500	5470	10	1	9365608	787	17.61	1.55	12	0.49	477.00	5403.00	13940	20241030	-39.74	5840	20240805	43.84	9580	-12.32	20250120	8360	0.48	20250123	13940	-39.74	20241030	5840	43.84	20240805	7.60	N	163730	500	46 억	117301	N	N	0	N	N
17	20250123	090912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8450	-110	5	-1.29	39879150	4718	4.10	8490	8500	8430	11120	6000	8560	8452.33	1.25	-896	8806	8682	8566	8442	8326	8625	8385	47	2560	500	5470	10	1	9365608	791	17.71	1.56	12	0.05	477.00	5403.00	13940	20241030	-39.38	5840	20240805	44.69	9580	-11.80	20250120	8430	0.24	20250123	13940	-39.38	20241030	5840	44.69	20240805	7.60	N	163730	500	46 억	117301	N	N	0	N	N
18	20250122	160905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8560	-100	5	-1.15	942638540	110299	129.53	8580	8690	8450	11250	6070	8660	8545.74	1.06	17878	9073	8866	8683	8476	8293	8775	8385	47	2590	500	5540	10	1	9365608	802	17.95	1.58	12	1.18	477.00	5403.00	13940	20241030	-38.59	5840	20240805	46.58	9580	-10.65	20250120	8450	1.30	20250122	13940	-38.59	20241030	5840	46.58	20240805	7.09	N	163730	500	46 억	99423	N	N	3	N	N
19	20250122	150906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8580	-80	5	-0.92	812324010	94961	111.52	8580	8690	8470	11250	6070	8660	8553.79	1.06	17969	9073	8866	8683	8476	8293	8775	8385	47	2590	500	5540	10	1	9365608	804	17.99	1.59	12	1.01	477.00	5403.00	13940	20241030	-38.45	5840	20240805	46.92	9580	-10.44	20250120	8470	1.30	20250122	13940	-38.45	20241030	5840	46.92	20240805	7.09	N	163730	500	46 억	99423	N	N	3	N	N
20	20250122	140904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8600	-60	5	-0.69	678897840	79381	93.22	8580	8690	8470	11250	6070	8660	8551.78	1.06	16081	9073	8866	8683	8476	8293	8775	8385	47	2590	500	5540	10	1	9365608	805	18.03	1.59	12	0.85	477.00	5403.00	13940	20241030	-38.31	5840	20240805	47.26	9580	-10.23	20250120	8470	1.53	20250122	13940	-38.31	20241030	5840	47.26	20240805	7.09	N	163730	500	46 억	99423	N	N	3	N	N
21	20250122	130907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8550	-110	5	-1.27	608716800	71204	83.62	8580	8690	8470	11250	6070	8660	8548.21	1.06	14233	9073	8866	8683	8476	8293	8775	8385	47	2590	500	5540	10	1	9365608	801	17.92	1.58	12	0.76	477.00	5403.00	13940	20241030	-38.67	5840	20240805	46.40	9580	-10.75	20250120	8470	0.94	20250122	13940	-38.67	20241030	5840	46.40	20240805	7.09	N	163730	500	46 억	99423	N	N	3	N	N
22	20250122	120904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8550	-110	5	-1.27	395967480	46182	54.23	8580	8690	8490	11250	6070	8660	8573.22	1.06	7621	9073	8866	8683	8476	8293	8775	8385	47	2590	500	5540	10	1	9365608	801	17.92	1.58	12	0.49	477.00	5403.00	13940	20241030	-38.67	5840	20240805	46.40	9580	-10.75	20250120	8470	0.94	20250102	13940	-38.67	20241030	5840	46.40	20240805	7.09	N	163730	500	46 억	99423	N	N	3	N	N
23	20250122	110906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8610	-50	5	-0.58	241770620	28123	33.03	8580	8690	8550	11250	6070	8660	8595.87	1.06	4844	9073	8866	8683	8476	8293	8775	8385	47	2590	500	5540	10	1	9365608	806	18.05	1.59	12	0.30	477.00	5403.00	13940	20241030	-38.24	5840	20240805	47.43	9580	-10.13	20250120	8470	1.65	20250102	13940	-38.24	20241030	5840	47.43	20240805	7.09	N	163730	500	46 억	99423	N	N	3	N	N
24	20250122	100906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8620	-40	5	-0.46	145369180	16888	19.83	8580	8690	8570	11250	6070	8660	8606.41	1.06	4780	9073	8866	8683	8476	8293	8775	8385	47	2590	500	5540	10	1	9365608	807	18.07	1.60	12	0.18	477.00	5403.00	13940	20241030	-38.16	5840	20240805	47.60	9580	-10.02	20250120	8470	1.77	20250102	13940	-38.16	20241030	5840	47.60	20240805	7.09	N	163730	500	46 억	99423	N	N	3	N	N
25	20250122	090907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8620	-40	5	-0.46	42714380	4959	5.82	8580	8690	8580	11250	6070	8660	8608.87	1.06	662	9073	8866	8683	8476	8293	8775	8385	47	2590	500	5540	10	1	9365608	807	18.07	1.60	12	0.05	477.00	5403.00	13940	20241030	-38.16	5840	20240805	47.60	9580	-10.02	20250120	8470	1.77	20250102	13940	-38.16	20241030	5840	47.60	20240805	7.09	N	163730	500	46 억	99423	N	N	3	N	N
26	20250121	160900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8660	-10	5	-0.12	712180160	82250	13.52	8670	8890	8500	11270	6070	8670	8658.66	0.91	14488	9943	9306	8943	8306	7943	9125	8125	47	2600	500	5540	10	1	9365608	811	18.16	1.60	12	0.88	477.00	5403.00	13940	20241030	-37.88	5840	20240805	48.29	9580	-9.60	20250120	8470	2.24	20250102	13940	-37.88	20241030	5840	48.29	20240805	7.24	N	163730	500	46 억	85007	N	N	3	N	N
27	20250121	150901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8640	-30	5	-0.35	667946750	77145	12.68	8670	8890	8500	11270	6070	8670	8658.25	0.91	14146	9943	9306	8943	8306	7943	9125	8125	47	2600	500	5540	10	1	9365608	809	18.11	1.60	12	0.82	477.00	5403.00	13940	20241030	-38.02	5840	20240805	47.95	9580	-9.81	20250120	8470	2.01	20250102	13940	-38.02	20241030	5840	47.95	20240805	7.24	N	163730	500	46 억	85007	N	N	0	N	N
28	20250121	140902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8640	-30	5	-0.35	633142110	73114	12.02	8670	8890	8500	11270	6070	8670	8659.59	0.91	13967	9943	9306	8943	8306	7943	9125	8125	47	2600	500	5540	10	1	9365608	809	18.11	1.60	12	0.78	477.00	5403.00	13940	20241030	-38.02	5840	20240805	47.95	9580	-9.81	20250120	8470	2.01	20250102	13940	-38.02	20241030	5840	47.95	20240805	7.24	N	163730	500	46 억	85007	N	N	0	N	N
29	20250121	130900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8640	-30	5	-0.35	580860540	67067	11.02	8670	8890	8500	11270	6070	8670	8660.83	0.91	14784	9943	9306	8943	8306	7943	9125	8125	47	2600	500	5540	10	1	9365608	809	18.11	1.60	12	0.72	477.00	5403.00	13940	20241030	-38.02	5840	20240805	47.95	9580	-9.81	20250120	8470	2.01	20250102	13940	-38.02	20241030	5840	47.95	20240805	7.24	N	163730	500	46 억	85007	N	N	0	N	N
30	20250121	120846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8630	-40	5	-0.46	541477060	62517	10.27	8670	8890	8500	11270	6070	8670	8661.21	0.91	15595	9943	9306	8943	8306	7943	9125	8125	47	2600	500	5540	10	1	9365608	808	18.09	1.60	12	0.67	477.00	5403.00	13940	20241030	-38.09	5840	20240805	47.77	9580	-9.92	20250120	8470	1.89	20250102	13940	-38.09	20241030	5840	47.77	20240805	7.24	N	163730	500	46 억	85007	N	N	0	N	N
31	20250121	110816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8580	-90	5	-1.04	486994300	56186	9.23	8670	8890	8500	11270	6070	8670	8667.52	0.91	13095	9943	9306	8943	8306	7943	9125	8125	47	2600	500	5540	10	1	9365608	804	17.99	1.59	12	0.60	477.00	5403.00	13940	20241030	-38.45	5840	20240805	46.92	9580	-10.44	20250120	8470	1.30	20250102	13940	-38.45	20241030	5840	46.92	20240805	7.24	N	163730	500	46 억	85007	N	N	0	N	N
32	20250121	100811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8590	-80	5	-0.92	421127070	48499	7.97	8670	8890	8500	11270	6070	8670	8683.35	0.91	10255	9943	9306	8943	8306	7943	9125	8125	47	2600	500	5540	10	1	9365608	805	18.01	1.59	12	0.52	477.00	5403.00	13940	20241030	-38.38	5840	20240805	47.09	9580	-10.33	20250120	8470	1.42	20250102	13940	-38.38	20241030	5840	47.09	20240805	7.24	N	163730	500	46 억	85007	N	N	0	N	N
33	20250121	090903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8730	60	2	0.69	139506590	15940	2.62	8670	8890	8670	11270	6070	8670	8754.56	0.91	6800	9943	9306	8943	8306	7943	9125	8125	47	2600	500	5540	10	1	9365608	818	18.30	1.62	12	0.17	477.00	5403.00	13940	20241030	-37.37	5840	20240805	49.49	9580	-8.87	20250120	8470	3.07	20250102	13940	-37.37	20241030	5840	49.49	20240805	7.24	N	163730	500	46 억	85007	N	N	0	N	N
34	20250120	160849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8670	-280	5	-3.13	5265444240	584806	310.42	9580	9580	8580	11630	6270	8950	9003.77	2.92	-188352	9163	9056	8883	8776	8603	9110	8830	47	2680	500	5720	10	1	9365608	812	18.18	1.60	12	6.24	477.00	5403.00	13940	20241030	-37.80	5840	20240805	48.46	9580	-9.50	20250120	8470	2.36	20250102	13940	-37.80	20241030	5840	48.46	20240805	7.23	N	163730	500	46 억	273163	N	N	0	N	N
35	20250120	150901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8650	-300	5	-3.35	5186168230	575657	305.57	9580	9580	8580	11630	6270	8950	9009.13	2.92	-187046	9163	9056	8883	8776	8603	9110	8830	47	2680	500	5720	10	1	9365608	810	18.13	1.60	12	6.15	477.00	5403.00	13940	20241030	-37.95	5840	20240805	48.12	9580	-9.71	20250120	8470	2.13	20250102	13940	-37.95	20241030	5840	48.12	20240805	7.23	N	163730	500	46 억	273163	N	N	0	N	N
36	20250120	140859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8640	-310	5	-3.46	5049882420	559883	297.19	9580	9580	8580	11630	6270	8950	9019.53	2.92	-183736	9163	9056	8883	8776	8603	9110	8830	47	2680	500	5720	10	1	9365608	809	18.11	1.60	12	5.98	477.00	5403.00	13940	20241030	-38.02	5840	20240805	47.95	9580	-9.81	20250120	8470	2.01	20250102	13940	-38.02	20241030	5840	47.95	20240805	7.23	N	163730	500	46 억	273163	N	N	0	N	N
37	20250120	130859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8680	-270	5	-3.02	4917057800	544558	289.06	9580	9580	8580	11630	6270	8950	9029.45	2.92	-179566	9163	9056	8883	8776	8603	9110	8830	47	2680	500	5720	10	1	9365608	813	18.20	1.61	12	5.81	477.00	5403.00	13940	20241030	-37.73	5840	20240805	48.63	9580	-9.39	20250120	8470	2.48	20250102	13940	-37.73	20241030	5840	48.63	20240805	7.23	N	163730	500	46 억	273163	N	N	0	N	N
38	20250120	120900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8610	-340	5	-3.80	4766197960	527121	279.80	9580	9580	8580	11630	6270	8950	9041.94	2.92	-176062	9163	9056	8883	8776	8603	9110	8830	47	2680	500	5720	10	1	9365608	806	18.05	1.59	12	5.63	477.00	5403.00	13940	20241030	-38.24	5840	20240805	47.43	9580	-10.13	20250120	8470	1.65	20250102	13940	-38.24	20241030	5840	47.43	20240805	7.23	N	163730	500	46 억	273163	N	N	0	N	N
39	20250120	110900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8660	-290	5	-3.24	4506923840	497007	263.82	9580	9580	8580	11630	6270	8950	9068.13	2.92	-163714	9163	9056	8883	8776	8603	9110	8830	47	2680	500	5720	10	1	9365608	811	18.16	1.60	12	5.31	477.00	5403.00	13940	20241030	-37.88	5840	20240805	48.29	9580	-9.60	20250120	8470	2.24	20250102	13940	-37.88	20241030	5840	48.29	20240805	7.23	N	163730	500	46 억	273163	N	N	0	N	N
40	20250120	100900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8700	-250	5	-2.79	3988634000	437045	231.99	9580	9580	8700	11630	6270	8950	9126.37	2.92	-134182	9163	9056	8883	8776	8603	9110	8830	47	2680	500	5720	10	1	9365608	815	18.24	1.61	12	4.67	477.00	5403.00	13940	20241030	-37.59	5840	20240805	48.97	9580	-9.19	20250120	8470	2.72	20250102	13940	-37.59	20241030	5840	48.97	20240805	7.23	N	163730	500	46 억	273163	N	N	0	N	N
41	20250120	090901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	0	3	0.00	2717182590	292818	155.43	9580	9580	8930	11630	6270	8950	9279.42	2.92	-72674	9163	9056	8883	8776	8603	9110	8830	47	2680	500	5720	10	1	9365608	838	18.76	1.66	12	3.13	477.00	5403.00	13940	20241030	-35.80	5840	20240805	53.25	9580	-6.58	20250120	8470	5.67	20250102	13940	-35.80	20241030	5840	53.25	20240805	7.23	N	163730	500	46 억	273163	N	N	0	N	N
42	20250117	160856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	160	2	1.82	752653970	84932	218.78	8790	8990	8710	11420	6160	8790	8861.61	2.98	-5966	8950	8870	8810	8730	8670	8840	8700	47	2630	500	5620	10	1	9365608	838	18.76	1.66	12	0.91	477.00	5403.00	13940	20241030	-35.80	5840	20240805	53.25	9200	-2.72	20250106	8470	5.67	20250102	13940	-35.80	20241030	5840	53.25	20240805	7.30	N	163730	500	46 억	279232	N	N	0	N	N
43	20250117	150900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	120	2	1.37	680818230	76892	198.07	8790	8990	8710	11420	6160	8790	8854.21	2.98	-7404	8950	8870	8810	8730	8670	8840	8700	47	2630	500	5620	10	1	9365608	834	18.68	1.65	12	0.82	477.00	5403.00	13940	20241030	-36.08	5840	20240805	52.57	9200	-3.15	20250106	8470	5.19	20250102	13940	-36.08	20241030	5840	52.57	20240805	7.30	N	163730	500	46 억	279232	N	N	0	N	N
44	20250117	140901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8930	140	2	1.59	597717830	67547	174.00	8790	8990	8710	11420	6160	8790	8848.92	2.98	-7099	8950	8870	8810	8730	8670	8840	8700	47	2630	500	5620	10	1	9365608	836	18.72	1.65	12	0.72	477.00	5403.00	13940	20241030	-35.94	5840	20240805	52.91	9200	-2.93	20250106	8470	5.43	20250102	13940	-35.94	20241030	5840	52.91	20240805	7.30	N	163730	500	46 억	279232	N	N	0	N	N
45	20250117	130858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8870	80	2	0.91	476524090	53955	138.98	8790	8990	8710	11420	6160	8790	8831.88	2.98	-6863	8950	8870	8810	8730	8670	8840	8700	47	2630	500	5620	10	1	9365608	831	18.60	1.64	12	0.58	477.00	5403.00	13940	20241030	-36.37	5840	20240805	51.88	9200	-3.59	20250106	8470	4.72	20250102	13940	-36.37	20241030	5840	51.88	20240805	7.30	N	163730	500	46 억	279232	N	N	0	N	N
46	20250117	120900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	110	2	1.25	422292420	47837	123.22	8790	8990	8710	11420	6160	8790	8827.74	2.98	-5300	8950	8870	8810	8730	8670	8840	8700	47	2630	500	5620	10	1	9365608	834	18.66	1.65	12	0.51	477.00	5403.00	13940	20241030	-36.15	5840	20240805	52.40	9200	-3.26	20250106	8470	5.08	20250102	13940	-36.15	20241030	5840	52.40	20240805	7.30	N	163730	500	46 억	279232	N	N	0	N	N
47	20250117	110858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	130	2	1.48	289369220	32909	84.77	8790	8990	8710	11420	6160	8790	8793.01	2.98	-450	8950	8870	8810	8730	8670	8840	8700	47	2630	500	5620	10	1	9365608	835	18.70	1.65	12	0.35	477.00	5403.00	13940	20241030	-36.01	5840	20240805	52.74	9200	-3.04	20250106	8470	5.31	20250102	13940	-36.01	20241030	5840	52.74	20240805	7.30	N	163730	500	46 억	279232	N	N	0	N	N
48	20250117	100900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8770	-20	5	-0.23	103372750	11773	30.33	8790	8820	8750	11420	6160	8790	8780.49	2.98	52	8950	8870	8810	8730	8670	8840	8700	47	2630	500	5620	10	1	9365608	821	18.39	1.62	12	0.13	477.00	5403.00	13940	20241030	-37.09	5840	20240805	50.17	9200	-4.67	20250106	8470	3.54	20250102	13940	-37.09	20241030	5840	50.17	20240805	7.30	N	163730	500	46 억	279232	N	N	0	N	N
49	20250117	090900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8760	-30	5	-0.34	9397130	1070	2.76	8790	8800	8760	11420	6160	8790	8782.36	2.98	56	8950	8870	8810	8730	8670	8840	8700	47	2630	500	5620	10	1	9365608	820	18.36	1.62	12	0.01	477.00	5403.00	13940	20241030	-37.16	5840	20240805	50.00	9200	-4.78	20250106	8470	3.42	20250102	13940	-37.16	20241030	5840	50.00	20240805	7.30	N	163730	500	46 억	279232	N	N	0	N	N
50	20250116	160853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8790	50	2	0.57	333952560	37856	64.42	8820	8890	8750	11360	6120	8740	8821.67	2.92	6039	8973	8856	8753	8636	8533	8805	8585	47	2620	500	5590	10	1	9365608	823	18.43	1.63	12	0.40	477.00	5403.00	13940	20241030	-36.94	5840	20240805	50.51	9200	-4.46	20250106	8470	3.78	20250102	13940	-36.94	20241030	5840	50.51	20240805	7.35	N	163730	500	46 억	273194	N	N	0	N	N
51	20250116	150809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	40	2	0.46	299668590	33962	57.79	8820	8890	8750	11360	6120	8740	8823.64	2.92	4987	8973	8856	8753	8636	8533	8805	8585	47	2620	500	5590	10	1	9365608	822	18.41	1.63	12	0.36	477.00	5403.00	13940	20241030	-37.02	5840	20240805	50.34	9200	-4.57	20250106	8470	3.66	20250102	13940	-37.02	20241030	5840	50.34	20240805	7.35	N	163730	500	46 억	273194	N	N	0	N	N
52	20250116	140857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8810	70	2	0.80	263186670	29816	50.74	8820	8890	8750	11360	6120	8740	8827.03	2.92	4899	8973	8856	8753	8636	8533	8805	8585	47	2620	500	5590	10	1	9365608	825	18.47	1.63	12	0.32	477.00	5403.00	13940	20241030	-36.80	5840	20240805	50.86	9200	-4.24	20250106	8470	4.01	20250102	13940	-36.80	20241030	5840	50.86	20240805	7.35	N	163730	500	46 억	273194	N	N	0	N	N
53	20250116	130856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8820	80	2	0.92	226344140	25627	43.61	8820	8890	8800	11360	6120	8740	8832.25	2.92	4441	8973	8856	8753	8636	8533	8805	8585	47	2620	500	5590	10	1	9365608	826	18.49	1.63	12	0.27	477.00	5403.00	13940	20241030	-36.73	5840	20240805	51.03	9200	-4.13	20250106	8470	4.13	20250102	13940	-36.73	20241030	5840	51.03	20240805	7.35	N	163730	500	46 억	273194	N	N	0	N	N
54	20250116	120856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8830	90	2	1.03	206315080	23355	39.74	8820	8890	8800	11360	6120	8740	8833.87	2.92	4691	8973	8856	8753	8636	8533	8805	8585	47	2620	500	5590	10	1	9365608	827	18.51	1.63	12	0.25	477.00	5403.00	13940	20241030	-36.66	5840	20240805	51.20	9200	-4.02	20250106	8470	4.25	20250102	13940	-36.66	20241030	5840	51.20	20240805	7.35	N	163730	500	46 억	273194	N	N	0	N	N
55	20250116	110857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8810	70	2	0.80	184555950	20888	35.54	8820	8890	8800	11360	6120	8740	8835.50	2.92	5379	8973	8856	8753	8636	8533	8805	8585	47	2620	500	5590	10	1	9365608	825	18.47	1.63	12	0.22	477.00	5403.00	13940	20241030	-36.80	5840	20240805	50.86	9200	-4.24	20250106	8470	4.01	20250102	13940	-36.80	20241030	5840	50.86	20240805	7.35	N	163730	500	46 억	273194	N	N	0	N	N
56	20250116	100857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8840	100	2	1.14	150385310	17011	28.95	8820	8890	8800	11360	6120	8740	8840.47	2.92	4281	8973	8856	8753	8636	8533	8805	8585	47	2620	500	5590	10	1	9365608	828	18.53	1.64	12	0.18	477.00	5403.00	13940	20241030	-36.59	5840	20240805	51.37	9200	-3.91	20250106	8470	4.37	20250102	13940	-36.59	20241030	5840	51.37	20240805	7.35	N	163730	500	46 억	273194	N	N	0	N	N
57	20250116	090859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8890	150	2	1.72	68777140	7767	13.22	8820	8890	8810	11360	6120	8740	8855.05	2.92	3136	8973	8856	8753	8636	8533	8805	8585	47	2620	500	5590	10	1	9365608	833	18.64	1.65	12	0.08	477.00	5403.00	13940	20241030	-36.23	5840	20240805	52.23	9200	-3.37	20250106	8470	4.96	20250102	13940	-36.23	20241030	5840	52.23	20240805	7.35	N	163730	500	46 억	273194	N	N	0	N	N
58	20250115	160854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8740	-60	5	-0.68	507379430	58248	101.03	8790	8870	8650	11440	6160	8800	8710.67	3.08	-15089	9126	8962	8826	8662	8526	8895	8595	47	2640	500	5630	10	1	9365608	819	18.32	1.62	12	0.62	477.00	5403.00	13940	20241030	-37.30	5840	20240805	49.66	9200	-5.00	20250106	8470	3.19	20250102	13940	-37.30	20241030	5840	49.66	20240805	7.41	N	163730	500	46 억	288283	N	N	0	N	N
59	20250115	150855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8700	-100	5	-1.14	477018650	54772	95.00	8790	8870	8650	11440	6160	8800	8709.17	3.08	-14045	9126	8962	8826	8662	8526	8895	8595	47	2640	500	5630	10	1	9365608	815	18.24	1.61	12	0.58	477.00	5403.00	13940	20241030	-37.59	5840	20240805	48.97	9200	-5.43	20250106	8470	2.72	20250102	13940	-37.59	20241030	5840	48.97	20240805	7.41	N	163730	500	46 억	288283	N	N	0	N	N
60	20250115	140849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8670	-130	5	-1.48	389842640	44714	77.55	8790	8870	8670	11440	6160	8800	8718.58	3.08	-17662	9126	8962	8826	8662	8526	8895	8595	47	2640	500	5630	10	1	9365608	812	18.18	1.60	12	0.48	477.00	5403.00	13940	20241030	-37.80	5840	20240805	48.46	9200	-5.76	20250106	8470	2.36	20250102	13940	-37.80	20241030	5840	48.46	20240805	7.41	N	163730	500	46 억	288283	N	N	0	N	N
61	20250115	130855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8710	-90	5	-1.02	341583520	39155	67.91	8790	8870	8670	11440	6160	8800	8723.88	3.08	-15472	9126	8962	8826	8662	8526	8895	8595	47	2640	500	5630	10	1	9365608	816	18.26	1.61	12	0.42	477.00	5403.00	13940	20241030	-37.52	5840	20240805	49.14	9200	-5.33	20250106	8470	2.83	20250102	13940	-37.52	20241030	5840	49.14	20240805	7.41	N	163730	500	46 억	288283	N	N	0	N	N
62	20250115	120838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8730	-70	5	-0.80	225520200	25855	44.84	8790	8870	8670	11440	6160	8800	8722.50	3.08	-5286	9126	8962	8826	8662	8526	8895	8595	47	2640	500	5630	10	1	9365608	818	18.30	1.62	12	0.28	477.00	5403.00	13940	20241030	-37.37	5840	20240805	49.49	9200	-5.11	20250106	8470	3.07	20250102	13940	-37.37	20241030	5840	49.49	20240805	7.41	N	163730	500	46 억	288283	N	N	0	N	N
63	20250115	110855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8720	-80	5	-0.91	198174060	22720	39.41	8790	8870	8670	11440	6160	8800	8722.45	3.08	-3852	9126	8962	8826	8662	8526	8895	8595	47	2640	500	5630	10	1	9365608	817	18.28	1.61	12	0.24	477.00	5403.00	13940	20241030	-37.45	5840	20240805	49.32	9200	-5.22	20250106	8470	2.95	20250102	13940	-37.45	20241030	5840	49.32	20240805	7.41	N	163730	500	46 억	288283	N	N	0	N	N
64	20250115	100854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8740	-60	5	-0.68	127386470	14594	25.31	8790	8870	8670	11440	6160	8800	8728.69	3.08	-181	9126	8962	8826	8662	8526	8895	8595	47	2640	500	5630	10	1	9365608	819	18.32	1.62	12	0.16	477.00	5403.00	13940	20241030	-37.30	5840	20240805	49.66	9200	-5.00	20250106	8470	3.19	20250102	13940	-37.30	20241030	5840	49.66	20240805	7.41	N	163730	500	46 억	288283	N	N	0	N	N
65	20250115	090858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8740	-60	5	-0.68	16236470	1847	3.20	8790	8870	8740	11440	6160	8800	8790.73	3.08	-103	9126	8962	8826	8662	8526	8895	8595	47	2640	500	5630	10	1	9365608	819	18.32	1.62	12	0.02	477.00	5403.00	13940	20241030	-37.30	5840	20240805	49.66	9200	-5.00	20250106	8470	3.19	20250102	13940	-37.30	20241030	5840	49.66	20240805	7.41	N	163730	500	46 억	288283	N	N	0	N	N
66	20250114	160839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	-80	5	-0.90	496209510	56526	72.66	8810	8990	8690	11540	6220	8880	8777.96	3.09	-1266	9206	9042	8896	8732	8586	8970	8660	47	2660	500	5680	10	1	9365608	824	18.45	1.63	12	0.60	477.00	5403.00	13940	20241030	-36.87	5840	20240805	50.68	9200	-4.35	20250106	8470	3.90	20250102	13940	-36.87	20241030	5840	50.68	20240805	7.63	N	163730	500	46 억	289549	N	N	0	N	N
67	20250114	150852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8810	-70	5	-0.79	459276460	52329	67.27	8810	8990	8690	11540	6220	8880	8776.71	3.09	-165	9206	9042	8896	8732	8586	8970	8660	47	2660	500	5680	10	1	9365608	825	18.47	1.63	12	0.56	477.00	5403.00	13940	20241030	-36.80	5840	20240805	50.86	9200	-4.24	20250106	8470	4.01	20250102	13940	-36.80	20241030	5840	50.86	20240805	7.63	N	163730	500	46 억	289549	N	N	0	N	N
68	20250114	140850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8830	-50	5	-0.56	416387220	47453	61.00	8810	8990	8690	11540	6220	8880	8774.73	3.09	-54	9206	9042	8896	8732	8586	8970	8660	47	2660	500	5680	10	1	9365608	827	18.51	1.63	12	0.51	477.00	5403.00	13940	20241030	-36.66	5840	20240805	51.20	9200	-4.02	20250106	8470	4.25	20250102	13940	-36.66	20241030	5840	51.20	20240805	7.63	N	163730	500	46 억	289549	N	N	0	N	N
69	20250114	130849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	-100	5	-1.13	387581020	44178	56.79	8810	8990	8690	11540	6220	8880	8773.17	3.09	-261	9206	9042	8896	8732	8586	8970	8660	47	2660	500	5680	10	1	9365608	822	18.41	1.63	12	0.47	477.00	5403.00	13940	20241030	-37.02	5840	20240805	50.34	9200	-4.57	20250106	8470	3.66	20250102	13940	-37.02	20241030	5840	50.34	20240805	7.63	N	163730	500	46 억	289549	N	N	0	N	N
70	20250114	120847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8770	-110	5	-1.24	358344320	40836	52.49	8810	8990	8690	11540	6220	8880	8775.21	3.09	-1386	9206	9042	8896	8732	8586	8970	8660	47	2660	500	5680	10	1	9365608	821	18.39	1.62	12	0.44	477.00	5403.00	13940	20241030	-37.09	5840	20240805	50.17	9200	-4.67	20250106	8470	3.54	20250102	13940	-37.09	20241030	5840	50.17	20240805	7.63	N	163730	500	46 억	289549	N	N	0	N	N
71	20250114	110847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8780	-100	5	-1.13	311093070	35424	45.54	8810	8990	8690	11540	6220	8880	8781.99	3.09	-1862	9206	9042	8896	8732	8586	8970	8660	47	2660	500	5680	10	1	9365608	822	18.41	1.63	12	0.38	477.00	5403.00	13940	20241030	-37.02	5840	20240805	50.34	9200	-4.57	20250106	8470	3.66	20250102	13940	-37.02	20241030	5840	50.34	20240805	7.63	N	163730	500	46 억	289549	N	N	0	N	N
72	20250114	100845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8740	-140	5	-1.58	174239400	19756	25.39	8810	8990	8720	11540	6220	8880	8819.57	3.09	-7844	9206	9042	8896	8732	8586	8970	8660	47	2660	500	5680	10	1	9365608	819	18.32	1.62	12	0.21	477.00	5403.00	13940	20241030	-37.30	5840	20240805	49.66	9200	-5.00	20250106	8470	3.19	20250102	13940	-37.30	20241030	5840	49.66	20240805	7.63	N	163730	500	46 억	289549	N	N	0	N	N
73	20250114	090849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	20	2	0.23	60866120	6867	8.83	8810	8990	8810	11540	6220	8880	8863.57	3.09	1182	9206	9042	8896	8732	8586	8970	8660	47	2660	500	5680	10	1	9365608	834	18.66	1.65	12	0.07	477.00	5403.00	13940	20241030	-36.15	5840	20240805	52.40	9200	-3.26	20250106	8470	5.08	20250102	13940	-36.15	20241030	5840	52.40	20240805	7.63	N	163730	500	46 억	289549	N	N	0	N	N
74	20250113	160837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	-170	5	-1.88	684032240	76989	110.15	9050	9060	8750	11760	6340	9050	8884.75	3.08	1209	9210	9130	9020	8940	8830	9170	8980	47	2710	500	5790	10	1	9365608	832	18.62	1.64	12	0.82	477.00	5403.00	13940	20241030	-36.30	5840	20240805	52.05	9200	-3.48	20250106	8470	4.84	20250102	13940	-36.30	20241030	5840	52.05	20240805	7.74	N	163730	500	46 억	288067	N	N	0	N	N
75	20250113	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8850	-200	5	-2.21	646121840	72706	104.02	9050	9060	8750	11760	6340	9050	8886.68	3.08	-884	9210	9130	9020	8940	8830	9170	8980	47	2710	500	5790	10	1	9365608	829	18.55	1.64	12	0.78	477.00	5403.00	13940	20241030	-36.51	5840	20240805	51.54	9200	-3.80	20250106	8470	4.49	20250102	13940	-36.51	20241030	5840	51.54	20240805	7.74	N	163730	500	46 억	288067	N	N	0	N	N
76	20250113	140820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8880	-170	5	-1.88	469441580	52680	75.37	9050	9060	8800	11760	6340	9050	8911.09	3.08	-7574	9210	9130	9020	8940	8830	9170	8980	47	2710	500	5790	10	1	9365608	832	18.62	1.64	12	0.56	477.00	5403.00	13940	20241030	-36.30	5840	20240805	52.05	9200	-3.48	20250106	8470	4.84	20250102	13940	-36.30	20241030	5840	52.05	20240805	7.74	N	163730	500	46 억	288067	N	N	0	N	N
77	20250113	130829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	-130	5	-1.44	428347300	48064	68.77	9050	9060	8800	11760	6340	9050	8911.90	3.08	-7247	9210	9130	9020	8940	8830	9170	8980	47	2710	500	5790	10	1	9365608	835	18.70	1.65	12	0.51	477.00	5403.00	13940	20241030	-36.01	5840	20240805	52.74	9200	-3.04	20250106	8470	5.31	20250102	13940	-36.01	20241030	5840	52.74	20240805	7.74	N	163730	500	46 억	288067	N	N	0	N	N
78	20250113	120832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	-90	5	-0.99	368709340	41389	59.22	9050	9060	8800	11760	6340	9050	8908.25	3.08	-8317	9210	9130	9020	8940	8830	9170	8980	47	2710	500	5790	10	1	9365608	839	18.78	1.66	12	0.44	477.00	5403.00	13940	20241030	-35.72	5840	20240805	53.42	9200	-2.61	20250106	8470	5.79	20250102	13940	-35.72	20241030	5840	53.42	20240805	7.74	N	163730	500	46 억	288067	N	N	0	N	N
79	20250113	110830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8860	-190	5	-2.10	299902060	33661	48.16	9050	9060	8800	11760	6340	9050	8909.31	3.08	-9966	9210	9130	9020	8940	8830	9170	8980	47	2710	500	5790	10	1	9365608	830	18.57	1.64	12	0.36	477.00	5403.00	13940	20241030	-36.44	5840	20240805	51.71	9200	-3.70	20250106	8470	4.60	20250102	13940	-36.44	20241030	5840	51.71	20240805	7.74	N	163730	500	46 억	288067	N	N	0	N	N
80	20250113	100830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8890	-160	5	-1.77	183616650	20520	29.36	9050	9060	8890	11760	6340	9050	8947.98	3.08	-8695	9210	9130	9020	8940	8830	9170	8980	47	2710	500	5790	10	1	9365608	833	18.64	1.65	12	0.22	477.00	5403.00	13940	20241030	-36.23	5840	20240805	52.23	9200	-3.37	20250106	8470	4.96	20250102	13940	-36.23	20241030	5840	52.23	20240805	7.74	N	163730	500	46 억	288067	N	N	0	N	N
81	20250113	090835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8980	-70	5	-0.77	36833820	4088	5.85	9050	9060	8980	11760	6340	9050	9009.84	3.08	541	9210	9130	9020	8940	8830	9170	8980	47	2710	500	5790	10	1	9365608	841	18.83	1.66	12	0.04	477.00	5403.00	13940	20241030	-35.58	5840	20240805	53.77	9200	-2.39	20250106	8470	6.02	20250102	13940	-35.58	20241030	5840	53.77	20240805	7.74	N	163730	500	46 억	288067	N	N	0	N	N
82	20250110	160812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-10	5	-0.11	625357190	69526	63.02	8990	9100	8910	11770	6350	9060	8994.56	2.96	11011	9266	9162	9036	8932	8806	9100	8870	47	2710	500	5790	10	1	9365608	848	18.97	1.67	12	0.74	477.00	5403.00	13940	20241030	-35.08	5840	20240805	54.97	9200	-1.63	20250106	8470	6.85	20250102	13940	-35.08	20241030	5840	54.97	20240805	7.74	N	163730	500	46 억	277329	N	N	13	N	N
83	20250110	150822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-10	5	-0.11	594437580	66108	59.93	8990	9100	8910	11770	6350	9060	8991.92	2.96	9984	9266	9162	9036	8932	8806	9100	8870	47	2710	500	5790	10	1	9365608	848	18.97	1.67	12	0.71	477.00	5403.00	13940	20241030	-35.08	5840	20240805	54.97	9200	-1.63	20250106	8470	6.85	20250102	13940	-35.08	20241030	5840	54.97	20240805	7.74	N	163730	500	46 억	277329	N	N	13	N	N
84	20250110	140826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	20	2	0.22	538682400	59946	54.34	8990	9100	8910	11770	6350	9060	8986.13	2.96	8070	9266	9162	9036	8932	8806	9100	8870	47	2710	500	5790	10	1	9365608	850	19.04	1.68	12	0.64	477.00	5403.00	13940	20241030	-34.86	5840	20240805	55.48	9200	-1.30	20250106	8470	7.20	20250102	13940	-34.86	20241030	5840	55.48	20240805	7.74	N	163730	500	46 억	277329	N	N	13	N	N
85	20250110	130826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	-30	5	-0.33	450266270	50183	45.49	8990	9040	8910	11770	6350	9060	8972.49	2.96	1473	9266	9162	9036	8932	8806	9100	8870	47	2710	500	5790	10	1	9365608	846	18.93	1.67	12	0.54	477.00	5403.00	13940	20241030	-35.22	5840	20240805	54.62	9200	-1.85	20250106	8470	6.61	20250102	13940	-35.22	20241030	5840	54.62	20240805	7.74	N	163730	500	46 억	277329	N	N	13	N	N
86	20250110	120826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-60	5	-0.66	373500050	41656	37.76	8990	9030	8910	11770	6350	9060	8966.30	2.96	-5142	9266	9162	9036	8932	8806	9100	8870	47	2710	500	5790	10	1	9365608	843	18.87	1.67	12	0.44	477.00	5403.00	13940	20241030	-35.44	5840	20240805	54.11	9200	-2.17	20250106	8470	6.26	20250102	13940	-35.44	20241030	5840	54.11	20240805	7.74	N	163730	500	46 억	277329	N	N	13	N	N
87	20250110	110825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	-100	5	-1.10	342711300	38225	34.65	8990	9030	8910	11770	6350	9060	8965.63	2.96	-7608	9266	9162	9036	8932	8806	9100	8870	47	2710	500	5790	10	1	9365608	839	18.78	1.66	12	0.41	477.00	5403.00	13940	20241030	-35.72	5840	20240805	53.42	9200	-2.61	20250106	8470	5.79	20250102	13940	-35.72	20241030	5840	53.42	20240805	7.74	N	163730	500	46 억	277329	N	N	13	N	N
88	20250110	100823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	-70	5	-0.77	262219450	29216	26.48	8990	9020	8920	11770	6350	9060	8975.20	2.96	-9850	9266	9162	9036	8932	8806	9100	8870	47	2710	500	5790	10	1	9365608	842	18.85	1.66	12	0.31	477.00	5403.00	13940	20241030	-35.51	5840	20240805	53.94	9200	-2.28	20250106	8470	6.14	20250102	13940	-35.51	20241030	5840	53.94	20240805	7.74	N	163730	500	46 억	277329	N	N	13	N	N
89	20250110	090827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	-60	5	-0.66	44987620	5009	4.54	8990	9020	8960	11770	6350	9060	8981.36	2.96	1021	9266	9162	9036	8932	8806	9100	8870	47	2710	500	5790	10	1	9365608	843	18.87	1.67	12	0.05	477.00	5403.00	13940	20241030	-35.44	5840	20240805	54.11	9200	-2.17	20250106	8470	6.26	20250102	13940	-35.44	20241030	5840	54.11	20240805	7.74	N	163730	500	46 억	277329	N	N	13	N	N
90	20250109	160818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-50	5	-0.55	961977140	106637	140.96	9110	9140	8910	11840	6380	9110	9021.04	2.96	196	9203	9156	9073	9026	8943	9180	9050	47	2730	500	5830	10	1	9365608	849	18.99	1.68	12	1.14	477.00	5403.00	13940	20241030	-35.01	5840	20240805	55.14	9200	-1.52	20250106	8470	6.97	20250102	13940	-35.01	20241030	5840	55.14	20240805	7.86	N	163730	500	46 억	277133	N	N	13	N	N
91	20250109	150813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9050	-60	5	-0.66	896802820	99442	131.45	9110	9140	8910	11840	6380	9110	9018.35	2.96	-1683	9203	9156	9073	9026	8943	9180	9050	47	2730	500	5830	10	1	9365608	848	18.97	1.67	12	1.06	477.00	5403.00	13940	20241030	-35.08	5840	20240805	54.97	9200	-1.63	20250106	8470	6.85	20250102	13940	-35.08	20241030	5840	54.97	20240805	7.86	N	163730	500	46 억	277133	N	N	0	N	N
92	20250109	140820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	-70	5	-0.77	780842430	86592	114.46	9110	9140	8910	11840	6380	9110	9017.49	2.96	-7480	9203	9156	9073	9026	8943	9180	9050	47	2730	500	5830	10	1	9365608	847	18.95	1.67	12	0.92	477.00	5403.00	13940	20241030	-35.15	5840	20240805	54.79	9200	-1.74	20250106	8470	6.73	20250102	13940	-35.15	20241030	5840	54.79	20240805	7.86	N	163730	500	46 억	277133	N	N	0	N	N
93	20250109	130820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	-70	5	-0.77	723549940	80239	106.07	9110	9140	8910	11840	6380	9110	9017.43	2.96	-10406	9203	9156	9073	9026	8943	9180	9050	47	2730	500	5830	10	1	9365608	847	18.95	1.67	12	0.86	477.00	5403.00	13940	20241030	-35.15	5840	20240805	54.79	9200	-1.74	20250106	8470	6.73	20250102	13940	-35.15	20241030	5840	54.79	20240805	7.86	N	163730	500	46 억	277133	N	N	0	N	N
94	20250109	120820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	-80	5	-0.88	550370640	61085	80.75	9110	9140	8910	11840	6380	9110	9009.91	2.96	-11320	9203	9156	9073	9026	8943	9180	9050	47	2730	500	5830	10	1	9365608	846	18.93	1.67	12	0.65	477.00	5403.00	13940	20241030	-35.22	5840	20240805	54.62	9200	-1.85	20250106	8470	6.61	20250102	13940	-35.22	20241030	5840	54.62	20240805	7.86	N	163730	500	46 억	277133	N	N	0	N	N
95	20250109	110825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9060	-50	5	-0.55	503773040	55913	73.91	9110	9140	8910	11840	6380	9110	9009.94	2.96	-12727	9203	9156	9073	9026	8943	9180	9050	47	2730	500	5830	10	1	9365608	849	18.99	1.68	12	0.60	477.00	5403.00	13940	20241030	-35.01	5840	20240805	55.14	9200	-1.52	20250106	8470	6.97	20250102	13940	-35.01	20241030	5840	55.14	20240805	7.86	N	163730	500	46 억	277133	N	N	0	N	N
96	20250109	100822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8990	-120	5	-1.32	324821890	36197	47.85	9110	9130	8910	11840	6380	9110	8973.72	2.96	-10259	9203	9156	9073	9026	8943	9180	9050	47	2730	500	5830	10	1	9365608	842	18.85	1.66	12	0.39	477.00	5403.00	13940	20241030	-35.51	5840	20240805	53.94	9200	-2.28	20250106	8470	6.14	20250102	13940	-35.51	20241030	5840	53.94	20240805	7.86	N	163730	500	46 억	277133	N	N	0	N	N
97	20250109	090825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	-100	5	-1.10	160446340	17841	23.58	9110	9130	8920	11840	6380	9110	8993.12	2.96	-6938	9203	9156	9073	9026	8943	9180	9050	47	2730	500	5830	10	1	9365608	844	18.89	1.67	12	0.19	477.00	5403.00	13940	20241030	-35.37	5840	20240805	54.28	9200	-2.07	20250106	8470	6.38	20250102	13940	-35.37	20241030	5840	54.28	20240805	7.86	N	163730	500	46 억	277133	N	N	0	N	N
98	20250108	160814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-20	5	-0.22	679011690	75081	89.80	9100	9120	8990	11860	6400	9130	9043.70	2.83	11983	9310	9220	9110	9020	8910	9265	9065	47	2730	500	5840	10	1	9365608	853	19.10	1.69	12	0.80	477.00	5403.00	13940	20241030	-34.65	5840	20240805	55.99	9200	-0.98	20250106	8470	7.56	20250102	13940	-34.65	20241030	5840	55.99	20240805	8.14	N	163730	500	46 억	265150	N	N	18	N	N
99	20250108	150817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-60	5	-0.66	629802520	69665	83.32	9100	9120	8990	11860	6400	9130	9040.44	2.83	11093	9310	9220	9110	9020	8910	9265	9065	47	2730	500	5840	10	1	9365608	849	19.01	1.68	12	0.74	477.00	5403.00	13940	20241030	-34.94	5840	20240805	55.31	9200	-1.41	20250106	8470	7.08	20250102	13940	-34.94	20241030	5840	55.31	20240805	8.14	N	163730	500	46 억	265150	N	N	18	N	N
100	20250108	140820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9100	-30	5	-0.33	560448020	62023	74.18	9100	9110	8990	11860	6400	9130	9036.13	2.83	9805	9310	9220	9110	9020	8910	9265	9065	47	2730	500	5840	10	1	9365608	852	19.08	1.68	12	0.66	477.00	5403.00	13940	20241030	-34.72	5840	20240805	55.82	9200	-1.09	20250106	8470	7.44	20250102	13940	-34.72	20241030	5840	55.82	20240805	8.14	N	163730	500	46 억	265150	N	N	18	N	N
101	20250108	130819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-60	5	-0.66	504064070	55809	66.75	9100	9110	8990	11860	6400	9130	9031.95	2.83	9583	9310	9220	9110	9020	8910	9265	9065	47	2730	500	5840	10	1	9365608	849	19.01	1.68	12	0.60	477.00	5403.00	13940	20241030	-34.94	5840	20240805	55.31	9200	-1.41	20250106	8470	7.08	20250102	13940	-34.94	20241030	5840	55.31	20240805	8.14	N	163730	500	46 억	265150	N	N	18	N	N
102	20250108	120815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	-110	5	-1.20	437537680	48441	57.93	9100	9110	8990	11860	6400	9130	9032.38	2.83	10030	9310	9220	9110	9020	8910	9265	9065	47	2730	500	5840	10	1	9365608	845	18.91	1.67	12	0.52	477.00	5403.00	13940	20241030	-35.29	5840	20240805	54.45	9200	-1.96	20250106	8470	6.49	20250102	13940	-35.29	20241030	5840	54.45	20240805	8.14	N	163730	500	46 억	265150	N	N	18	N	N
103	20250108	110816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-60	5	-0.66	350394290	38805	46.41	9100	9110	8990	11860	6400	9130	9029.62	2.83	11095	9310	9220	9110	9020	8910	9265	9065	47	2730	500	5840	10	1	9365608	849	19.01	1.68	12	0.41	477.00	5403.00	13940	20241030	-34.94	5840	20240805	55.31	9200	-1.41	20250106	8470	7.08	20250102	13940	-34.94	20241030	5840	55.31	20240805	8.14	N	163730	500	46 억	265150	N	N	18	N	N
104	20250108	100817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	-90	5	-0.99	314344940	34823	41.65	9100	9110	8990	11860	6400	9130	9026.93	2.83	9921	9310	9220	9110	9020	8910	9265	9065	47	2730	500	5840	10	1	9365608	847	18.95	1.67	12	0.37	477.00	5403.00	13940	20241030	-35.15	5840	20240805	54.79	9200	-1.74	20250106	8470	6.73	20250102	13940	-35.15	20241030	5840	54.79	20240805	8.14	N	163730	500	46 억	265150	N	N	18	N	N
105	20250108	090818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9070	-60	5	-0.66	59835860	6643	7.94	9100	9100	9000	11860	6400	9130	9007.36	2.83	4706	9310	9220	9110	9020	8910	9265	9065	47	2730	500	5840	10	1	9365608	849	19.01	1.68	12	0.07	477.00	5403.00	13940	20241030	-34.94	5840	20240805	55.31	9200	-1.41	20250106	8470	7.08	20250102	13940	-34.94	20241030	5840	55.31	20240805	8.14	N	163730	500	46 억	265150	N	N	18	N	N
106	20250107	160810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	0	3	0.00	750395260	82489	65.28	9110	9200	9000	11860	6400	9130	9096.91	2.79	3593	9390	9260	9070	8940	8750	9325	9005	47	2730	500	5840	10	1	9365608	855	19.14	1.69	12	0.88	477.00	5403.00	13940	20241030	-34.51	5840	20240805	56.34	9200	0.00	20250106	8470	7.79	20250102	13940	-34.51	20241030	5840	56.34	20240805	8.21	N	163730	500	46 억	261422	N	N	18	N	N
107	20250107	150811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	0	3	0.00	695880820	76517	60.55	9110	9200	9000	11860	6400	9130	9094.46	2.79	3802	9390	9260	9070	8940	8750	9325	9005	47	2730	500	5840	10	1	9365608	855	19.14	1.69	12	0.82	477.00	5403.00	13940	20241030	-34.51	5840	20240805	56.34	9200	0.00	20250106	8470	7.79	20250102	13940	-34.51	20241030	5840	56.34	20240805	8.21	N	163730	500	46 억	261422	N	N	22	N	N
108	20250107	140809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9150	20	2	0.22	630913020	69395	54.92	9110	9200	9000	11860	6400	9130	9091.62	2.79	1776	9390	9260	9070	8940	8750	9325	9005	47	2730	500	5840	10	1	9365608	857	19.18	1.69	12	0.74	477.00	5403.00	13940	20241030	-34.36	5840	20240805	56.68	9200	0.00	20250106	8470	8.03	20250102	13940	-34.36	20241030	5840	56.68	20240805	8.21	N	163730	500	46 억	261422	N	N	22	N	N
109	20250107	130810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-40	5	-0.44	571496290	62871	49.75	9110	9200	9000	11860	6400	9130	9089.98	2.79	-956	9390	9260	9070	8940	8750	9325	9005	47	2730	500	5840	10	1	9365608	851	19.06	1.68	12	0.67	477.00	5403.00	13940	20241030	-34.79	5840	20240805	55.65	9200	0.00	20250106	8470	7.32	20250102	13940	-34.79	20241030	5840	55.65	20240805	8.21	N	163730	500	46 억	261422	N	N	22	N	N
110	20250107	120811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	10	2	0.11	319390050	35064	27.75	9110	9200	9070	11860	6400	9130	9108.77	2.79	-1818	9390	9260	9070	8940	8750	9325	9005	47	2730	500	5840	10	1	9365608	856	19.16	1.69	12	0.37	477.00	5403.00	13940	20241030	-34.43	5840	20240805	56.51	9200	0.00	20250106	8470	7.91	20250102	13940	-34.43	20241030	5840	56.51	20240805	8.21	N	163730	500	46 억	261422	N	N	22	N	N
111	20250107	110807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	-40	5	-0.44	268198770	29464	23.32	9110	9200	9070	11860	6400	9130	9102.59	2.79	-2904	9390	9260	9070	8940	8750	9325	9005	47	2730	500	5840	10	1	9365608	851	19.06	1.68	12	0.31	477.00	5403.00	13940	20241030	-34.79	5840	20240805	55.65	9200	0.00	20250106	8470	7.32	20250102	13940	-34.79	20241030	5840	55.65	20240805	8.21	N	163730	500	46 억	261422	N	N	22	N	N
112	20250107	100813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	-50	5	-0.55	218102100	23949	18.95	9110	9200	9070	11860	6400	9130	9106.94	2.79	-4274	9390	9260	9070	8940	8750	9325	9005	47	2730	500	5840	10	1	9365608	850	19.04	1.68	12	0.26	477.00	5403.00	13940	20241030	-34.86	5840	20240805	55.48	9200	0.00	20250106	8470	7.20	20250102	13940	-34.86	20241030	5840	55.48	20240805	8.21	N	163730	500	46 억	261422	N	N	22	N	N
113	20250107	090814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	-10	5	-0.11	23395890	2567	2.03	9110	9200	9110	11860	6400	9130	9114.10	2.79	234	9390	9260	9070	8940	8750	9325	9005	47	2730	500	5840	10	1	9365608	854	19.12	1.69	12	0.03	477.00	5403.00	13940	20241030	-34.58	5840	20240805	56.16	9200	0.00	20250106	8470	7.67	20250102	13940	-34.58	20241030	5840	56.16	20240805	8.21	N	163730	500	46 억	261422	N	N	22	N	N
114	20250106	160802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	130	2	1.44	1133844700	124932	73.11	9030	9200	8880	11700	6300	9000	9075.63	2.67	11249	9300	9150	8890	8740	8480	9225	8815	47	2700	500	5760	10	1	9365608	855	19.14	1.69	12	1.33	477.00	5403.00	13940	20241030	-34.51	5840	20240805	56.34	9200	-0.76	20250106	8470	7.79	20250102	13940	-34.51	20241030	5840	56.34	20240805	8.18	N	163730	500	46 억	250273	N	N	22	N	N
115	20250106	150801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	140	2	1.56	1091662590	120313	70.41	9030	9200	8880	11700	6300	9000	9073.52	2.67	9018	9300	9150	8890	8740	8480	9225	8815	47	2700	500	5760	10	1	9365608	856	19.16	1.69	12	1.28	477.00	5403.00	13940	20241030	-34.43	5840	20240805	56.51	9200	-0.65	20250106	8470	7.91	20250102	13940	-34.43	20241030	5840	56.51	20240805	8.18	N	163730	500	46 억	250273	N	N	0	N	N
116	20250106	140802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	130	2	1.44	936031330	103316	60.46	9030	9190	8880	11700	6300	9000	9059.89	2.67	-384	9300	9150	8890	8740	8480	9225	8815	47	2700	500	5760	10	1	9365608	855	19.14	1.69	12	1.10	477.00	5403.00	13940	20241030	-34.51	5840	20240805	56.34	9190	-0.65	20250106	8470	7.79	20250102	13940	-34.51	20241030	5840	56.34	20240805	8.18	N	163730	500	46 억	250273	N	N	0	N	N
117	20250106	130758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9140	140	2	1.56	814454710	89990	52.66	9030	9190	8880	11700	6300	9000	9050.50	2.67	3424	9300	9150	8890	8740	8480	9225	8815	47	2700	500	5760	10	1	9365608	856	19.16	1.69	12	0.96	477.00	5403.00	13940	20241030	-34.43	5840	20240805	56.51	9190	-0.54	20250106	8470	7.91	20250102	13940	-34.43	20241030	5840	56.51	20240805	8.18	N	163730	500	46 억	250273	N	N	0	N	N
118	20250106	120758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9120	120	2	1.33	743755200	82271	48.15	9030	9160	8880	11700	6300	9000	9040.31	2.67	3435	9300	9150	8890	8740	8480	9225	8815	47	2700	500	5760	10	1	9365608	854	19.12	1.69	12	0.88	477.00	5403.00	13940	20241030	-34.58	5840	20240805	56.16	9160	-0.44	20250106	8470	7.67	20250102	13940	-34.58	20241030	5840	56.16	20240805	8.18	N	163730	500	46 억	250273	N	N	0	N	N
119	20250106	110757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	130	2	1.44	636252300	70501	41.26	9030	9130	8880	11700	6300	9000	9024.73	2.67	3058	9300	9150	8890	8740	8480	9225	8815	47	2700	500	5760	10	1	9365608	855	19.14	1.69	12	0.75	477.00	5403.00	13940	20241030	-34.51	5840	20240805	56.34	9130	0.00	20250106	8470	7.79	20250102	13940	-34.51	20241030	5840	56.34	20240805	8.18	N	163730	500	46 억	250273	N	N	0	N	N
120	20250106	100755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9020	20	2	0.22	499813590	55484	32.47	9030	9090	8880	11700	6300	9000	9008.25	2.67	4782	9300	9150	8890	8740	8480	9225	8815	47	2700	500	5760	10	1	9365608	845	18.91	1.67	12	0.59	477.00	5403.00	13940	20241030	-35.29	5840	20240805	54.45	9090	-0.77	20250106	8470	6.49	20250102	13940	-35.29	20241030	5840	54.45	20240805	8.18	N	163730	500	46 억	250273	N	N	0	N	N
121	20250106	090755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9030	30	2	0.33	144964470	16127	9.44	9030	9040	8880	11700	6300	9000	8988.93	2.67	-2636	9300	9150	8890	8740	8480	9225	8815	47	2700	500	5760	10	1	9365608	846	18.93	1.67	12	0.17	477.00	5403.00	13940	20241030	-35.22	5840	20240805	54.62	9040	0.00	20250103	8470	6.61	20250102	13940	-35.22	20241030	5840	54.62	20240805	8.18	N	163730	500	46 억	250273	N	N	0	N	N
122	20250103	160751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9000	310	2	3.57	1347557840	151678	200.02	8640	9040	8630	11290	6090	8690	8883.76	2.48	18328	8836	8762	8616	8542	8396	8800	8580	47	2600	500	5560	10	1	9365608	843	18.87	1.67	12	1.62	477.00	5403.00	13940	20241030	-35.44	5840	20240805	54.11	9040	-0.44	20250103	8470	6.26	20250102	13940	-35.44	20241030	5840	54.11	20240805	8.21	N	163730	500	46 억	232102	N	N	0	N	N
123	20250103	150753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	320	2	3.68	1212740960	136708	180.28	8640	9040	8630	11290	6090	8690	8871.04	2.48	20701	8836	8762	8616	8542	8396	8800	8580	47	2600	500	5560	10	1	9365608	844	18.89	1.67	12	1.46	477.00	5403.00	13940	20241030	-35.37	5840	20240805	54.28	9040	-0.33	20250103	8470	6.38	20250102	13940	-35.37	20241030	5840	54.28	20240805	8.21	N	163730	500	46 억	232102	N	N	0	N	N
124	20250103	140754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8920	230	2	2.65	1028930860	116219	153.26	8640	9020	8630	11290	6090	8690	8853.38	2.48	12476	8836	8762	8616	8542	8396	8800	8580	47	2600	500	5560	10	1	9365608	835	18.70	1.65	12	1.24	477.00	5403.00	13940	20241030	-36.01	5840	20240805	52.74	9020	-1.11	20250103	8470	5.31	20250102	13940	-36.01	20241030	5840	52.74	20240805	8.21	N	163730	500	46 억	232102	N	N	0	N	N
125	20250103	130753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	280	2	3.22	902266320	102036	134.56	8640	9020	8630	11290	6090	8690	8842.63	2.48	8900	8836	8762	8616	8542	8396	8800	8580	47	2600	500	5560	10	1	9365608	840	18.81	1.66	12	1.09	477.00	5403.00	13940	20241030	-35.65	5840	20240805	53.60	9020	-0.55	20250103	8470	5.90	20250102	13940	-35.65	20241030	5840	53.60	20240805	8.21	N	163730	500	46 억	232102	N	N	0	N	N
126	20250103	120753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8910	220	2	2.53	658081950	74782	98.62	8640	8910	8630	11290	6090	8690	8800.01	2.48	3517	8836	8762	8616	8542	8396	8800	8580	47	2600	500	5560	10	1	9365608	834	18.68	1.65	12	0.80	477.00	5403.00	13940	20241030	-36.08	5840	20240805	52.57	8910	0.00	20250103	8470	5.19	20250102	13940	-36.08	20241030	5840	52.57	20240805	8.21	N	163730	500	46 억	232102	N	N	0	N	N
127	20250103	110753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8900	210	2	2.42	586572850	66717	87.98	8640	8910	8630	11290	6090	8690	8791.96	2.48	626	8836	8762	8616	8542	8396	8800	8580	47	2600	500	5560	10	1	9365608	834	18.66	1.65	12	0.71	477.00	5403.00	13940	20241030	-36.15	5840	20240805	52.40	8910	-0.11	20250103	8470	5.08	20250102	13940	-36.15	20241030	5840	52.40	20240805	8.21	N	163730	500	46 억	232102	N	N	0	N	N
128	20250103	100750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	110	2	1.27	337010920	38472	50.73	8640	8860	8630	11290	6090	8690	8759.91	2.48	-691	8836	8762	8616	8542	8396	8800	8580	47	2600	500	5560	10	1	9365608	824	18.45	1.63	12	0.41	477.00	5403.00	13940	20241030	-36.87	5840	20240805	50.68	8860	-0.68	20250103	8470	3.90	20250102	13940	-36.87	20241030	5840	50.68	20240805	8.21	N	163730	500	46 억	232102	N	N	0	N	N
129	20250103	090754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8710	20	2	0.23	30226420	3493	4.61	8640	8710	8630	11290	6090	8690	8653.40	2.48	1988	8836	8762	8616	8542	8396	8800	8580	47	2600	500	5560	10	1	9365608	816	18.26	1.61	12	0.04	477.00	5403.00	13940	20241030	-37.52	5840	20240805	49.14	8710	0.00	20250103	8470	2.83	20250102	13940	-37.52	20241030	5840	49.14	20240805	8.21	N	163730	500	46 억	232102	N	N	0	N	N
130	20250102	160745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8690	190	2	2.24	643724070	75054	80.36	8470	8690	8470	11050	5950	8500	8578.79	2.31	16145	8813	8656	8453	8296	8093	8735	8375	47	2550	500	5440	10	1	9365608	814	18.22	1.61	12	0.80	477.00	5403.00	13940	20241030	-37.66	5840	20240805	48.80	8690	0.00	20250102	8470	2.60	20250102	13940	-37.66	20241030	5840	48.80	20240805	8.02	N	163730	500	46 억	215931	N	N	0	N	N
131	20250102	150747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8660	160	2	1.88	588686490	68710	73.57	8470	8670	8470	11050	5950	8500	8569.88	2.31	13211	8813	8656	8453	8296	8093	8735	8375	47	2550	500	5440	10	1	9365608	811	18.16	1.60	12	0.73	477.00	5403.00	13940	20241030	-37.88	5840	20240805	48.29	8670	-0.12	20250102	8470	2.24	20250102	13940	-37.88	20241030	5840	48.29	20240805	8.02	N	163730	500	46 억	215931	N	N	0	N	N
132	20250102	140744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8600	100	2	1.18	482164430	56379	60.36	8470	8640	8470	11050	5950	8500	8554.27	2.31	12018	8813	8656	8453	8296	8093	8735	8375	47	2550	500	5440	10	1	9365608	805	18.03	1.59	12	0.60	477.00	5403.00	13940	20241030	-38.31	5840	20240805	47.26	8640	-0.46	20250102	8470	1.53	20250102	13940	-38.31	20241030	5840	47.26	20240805	8.02	N	163730	500	46 억	215931	N	N	0	N	N
133	20250102	130745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8540	40	2	0.47	342882170	40178	43.02	8470	8610	8470	11050	5950	8500	8536.00	2.31	6247	8813	8656	8453	8296	8093	8735	8375	47	2550	500	5440	10	1	9365608	800	17.90	1.58	12	0.43	477.00	5403.00	13940	20241030	-38.74	5840	20240805	46.23	8610	-0.81	20250102	8470	0.83	20250102	13940	-38.74	20241030	5840	46.23	20240805	8.02	N	163730	500	46 억	215931	N	N	0	N	N
134	20250102	120744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8550	50	2	0.59	293568980	34413	36.85	8470	8610	8470	11050	5950	8500	8532.81	2.31	7439	8813	8656	8453	8296	8093	8735	8375	47	2550	500	5440	10	1	9365608	801	17.92	1.58	12	0.37	477.00	5403.00	13940	20241030	-38.67	5840	20240805	46.40	8610	-0.70	20250102	8470	0.94	20250102	13940	-38.67	20241030	5840	46.40	20240805	8.02	N	163730	500	46 억	215931	N	N	0	N	N
135	20250102	110735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8520	20	2	0.24	220881610	25902	27.73	8470	8610	8470	11050	5950	8500	8530.08	2.31	2777	8813	8656	8453	8296	8093	8735	8375	47	2550	500	5440	10	1	9365608	798	17.86	1.58	12	0.28	477.00	5403.00	13940	20241030	-38.88	5840	20240805	45.89	8610	-1.05	20250102	8470	0.59	20250102	13940	-38.88	20241030	5840	45.89	20240805	8.02	N	163730	500	46 억	215931	N	N	0	N	N
136	20250102	100742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8550	50	2	0.59	79428180	9351	10.01	8470	8600	8470	11050	5950	8500	8492.32	2.31	-1703	8813	8656	8453	8296	8093	8735	8375	47	2550	500	5440	10	1	9365608	801	17.92	1.58	12	0.10	477.00	5403.00	13940	20241030	-38.67	5840	20240805	46.40	8600	-0.58	20250102	8470	0.94	20250102	13940	-38.67	20241030	5840	46.40	20240805	8.02	N	163730	500	46 억	215931	N	N	0	N	N
137	20250102	090735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8500	0	3	0.00	0	0	0.00	0	0	0	11050	5950	8500	0.00	2.31	0	8813	8656	8453	8296	8093	8735	8375	47	2550	500	5440	10	1	9365608	796	17.82	1.57	12	0.00	477.00	5403.00	13940	20241030	-39.02	5840	20240805	45.55	0	0.00	0	0	0.00	0	13940	-39.02	20241030	5840	45.55	20240805	8.02	N	163730	500	46 억	215931	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History