KissMeData/039980/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	-25	5	-0.80	8539281835	2751090	14.92	3100	3150	3075	4065	2195	3130	3103.93	1.18	22957	3443	3286	3203	3046	2963	3250	3010	361	935	500	2250	5	1	72297244	2245	172.50	2.03	12	3.81	18.00	1530.00	4225	20240510	-26.51	969	20240118	220.43	3475	-10.65	20250106	2825	9.91	20250120	4225	-26.51	20240510	1174	164.48	20240207	6.96	N	039980	500	361 억	850243	N	N	N	N
3	20250124	150500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-35	5	-1.12	7372076225	2373501	12.87	3100	3150	3075	4065	2195	3130	3105.96	1.18	43152	3443	3286	3203	3046	2963	3250	3010	361	935	500	2250	5	1	72297244	2238	171.94	2.02	12	3.28	18.00	1530.00	4225	20240510	-26.75	969	20240118	219.40	3475	-10.94	20250106	2825	9.56	20250120	4225	-26.75	20240510	1174	163.63	20240207	6.96	N	039980	500	361 억	850243	N	N	N	N
4	20250124	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	-10	5	-0.32	6454333775	2077927	11.27	3100	3150	3075	4065	2195	3130	3106.10	1.18	149211	3443	3286	3203	3046	2963	3250	3010	361	935	500	2250	5	1	72297244	2256	173.33	2.04	12	2.87	18.00	1530.00	4225	20240510	-26.15	969	20240118	221.98	3475	-10.22	20250106	2825	10.44	20250120	4225	-26.15	20240510	1174	165.76	20240207	6.96	N	039980	500	361 억	850243	N	N	N	N
5	20250124	130500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-30	5	-0.96	5124657290	1648745	8.94	3100	3150	3080	4065	2195	3130	3108.17	1.18	139246	3443	3286	3203	3046	2963	3250	3010	361	935	500	2250	5	1	72297244	2241	172.22	2.03	12	2.28	18.00	1530.00	4225	20240510	-26.63	969	20240118	219.92	3475	-10.79	20250106	2825	9.73	20250120	4225	-26.63	20240510	1174	164.05	20240207	6.96	N	039980	500	361 억	850243	N	N	N	N
6	20250124	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-20	5	-0.64	4553022465	1464648	7.94	3100	3150	3080	4065	2195	3130	3108.56	1.18	146555	3443	3286	3203	3046	2963	3250	3010	361	935	500	2250	5	1	72297244	2248	172.78	2.03	12	2.03	18.00	1530.00	4225	20240510	-26.39	969	20240118	220.95	3475	-10.50	20250106	2825	10.09	20250120	4225	-26.39	20240510	1174	164.91	20240207	6.96	N	039980	500	361 억	850243	N	N	N	N
7	20250124	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	-25	5	-0.80	4064527480	1307294	7.09	3100	3150	3080	4065	2195	3130	3109.06	1.18	129032	3443	3286	3203	3046	2963	3250	3010	361	935	500	2250	5	1	72297244	2245	172.50	2.03	12	1.81	18.00	1530.00	4225	20240510	-26.51	969	20240118	220.43	3475	-10.65	20250106	2825	9.91	20250120	4225	-26.51	20240510	1174	164.48	20240207	6.96	N	039980	500	361 억	850243	N	N	N	N
8	20250124	100457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-30	5	-0.96	3177206100	1021575	5.54	3100	3150	3080	4065	2195	3130	3110.03	1.18	142839	3443	3286	3203	3046	2963	3250	3010	361	935	500	2250	5	1	72297244	2241	172.22	2.03	12	1.41	18.00	1530.00	4225	20240510	-26.63	969	20240118	219.92	3475	-10.79	20250106	2825	9.73	20250120	4225	-26.63	20240510	1174	164.05	20240207	6.96	N	039980	500	361 억	850243	N	N	N	N
9	20250124	090500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-20	5	-0.64	868166145	278756	1.51	3100	3150	3080	4065	2195	3130	3114.22	1.18	21416	3443	3286	3203	3046	2963	3250	3010	361	935	500	2250	5	1	72297244	2248	172.78	2.03	12	0.39	18.00	1530.00	4225	20240510	-26.39	969	20240118	220.95	3475	-10.50	20250106	2825	10.09	20250120	4225	-26.39	20240510	1174	164.91	20240207	6.96	N	039980	500	361 억	850243	N	N	N	N
10	20250123	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	55	2	1.79	59411571690	18258516	76.24	3130	3360	3120	3995	2155	3075	3254.07	1.18	4881	3488	3281	3163	2956	2838	3222	2897	361	920	500	2210	5	1	72297244	2263	173.89	2.05	12	25.25	18.00	1530.00	4225	20240510	-25.92	969	20240118	223.01	3475	-9.93	20250106	2825	10.80	20250120	4225	-25.92	20240510	1118	179.96	20240123	6.93	N	039980	500	361 억	850957	N	N	N	N
11	20250123	150457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	55	2	1.79	57879344165	17769545	74.20	3130	3360	3120	3995	2155	3075	3257.24	1.18	-16240	3488	3281	3163	2956	2838	3222	2897	361	920	500	2210	5	1	72297244	2263	173.89	2.05	12	24.58	18.00	1530.00	4225	20240510	-25.92	969	20240118	223.01	3475	-9.93	20250106	2825	10.80	20250120	4225	-25.92	20240510	1118	179.96	20240123	6.93	N	039980	500	361 억	850957	N	N	N	N
12	20250123	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	65	2	2.11	55386551430	16976238	70.89	3130	3360	3120	3995	2155	3075	3262.61	1.18	-23991	3488	3281	3163	2956	2838	3222	2897	361	920	500	2210	5	1	72297244	2270	174.44	2.05	12	23.48	18.00	1530.00	4225	20240510	-25.68	969	20240118	224.05	3475	-9.64	20250106	2825	11.15	20250120	4225	-25.68	20240510	1118	180.86	20240123	6.93	N	039980	500	361 억	850957	N	N	N	N
13	20250123	130456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3185	110	2	3.58	53367208020	16336843	68.22	3130	3360	3120	3995	2155	3075	3266.70	1.18	-58274	3488	3281	3163	2956	2838	3222	2897	361	920	500	2210	5	1	72297244	2303	176.94	2.08	12	22.60	18.00	1530.00	4225	20240510	-24.62	969	20240118	228.69	3475	-8.35	20250106	2825	12.74	20250120	4225	-24.62	20240510	1118	184.88	20240123	6.93	N	039980	500	361 억	850957	N	N	N	N
14	20250123	120457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	105	2	3.41	52362249100	16021659	66.90	3130	3360	3120	3995	2155	3075	3268.23	1.18	-49341	3488	3281	3163	2956	2838	3222	2897	361	920	500	2210	5	1	72297244	2299	176.67	2.08	12	22.16	18.00	1530.00	4225	20240510	-24.73	969	20240118	228.17	3475	-8.49	20250106	2825	12.57	20250120	4225	-24.73	20240510	1118	184.44	20240123	6.93	N	039980	500	361 억	850957	N	N	N	N
15	20250123	110457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3240	165	2	5.37	49154662795	15020393	62.72	3130	3360	3120	3995	2155	3075	3272.55	1.18	-32342	3488	3281	3163	2956	2838	3222	2897	361	920	500	2210	5	1	72297244	2342	180.00	2.12	12	20.78	18.00	1530.00	4225	20240510	-23.31	969	20240118	234.37	3475	-6.76	20250106	2825	14.69	20250120	4225	-23.31	20240510	1118	189.80	20240123	6.93	N	039980	500	361 억	850957	N	N	N	N
16	20250123	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3235	160	2	5.20	44366443010	13548923	56.58	3130	3360	3120	3995	2155	3075	3274.56	1.18	-76072	3488	3281	3163	2956	2838	3222	2897	361	920	500	2210	5	1	72297244	2339	179.72	2.11	12	18.74	18.00	1530.00	4225	20240510	-23.43	969	20240118	233.85	3475	-6.91	20250106	2825	14.51	20250120	4225	-23.43	20240510	1118	189.36	20240123	6.93	N	039980	500	361 억	850957	N	N	N	N
17	20250123	090456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	125	2	4.07	4319537055	1365041	5.70	3130	3230	3120	3995	2155	3075	3164.50	1.18	95460	3488	3281	3163	2956	2838	3222	2897	361	920	500	2210	5	1	72297244	2314	177.78	2.09	12	1.89	18.00	1530.00	4225	20240510	-24.26	969	20240118	230.24	3475	-7.91	20250106	2825	13.27	20250120	4225	-24.26	20240510	1118	186.23	20240123	6.93	N	039980	500	361 억	850957	N	N	N	N
18	20250122	160454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	140	2	4.77	76902340195	23805972	1530.12	3210	3370	3045	3815	2055	2935	3230.51	1.14	22352	3061	2997	2956	2892	2851	2977	2872	361	880	500	2110	5	1	72297244	2223	170.83	2.01	12	32.93	18.00	1530.00	4225	20240510	-27.22	969	20240118	217.34	3475	-11.51	20250106	2825	8.85	20250120	4225	-27.22	20240510	1105	178.28	20240122	6.94	N	039980	500	361 억	827598	N	N	N	N
19	20250122	150455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	140	2	4.77	75490794135	23345342	1500.51	3210	3370	3050	3815	2055	2935	3233.66	1.14	-72587	3061	2997	2956	2892	2851	2977	2872	361	880	500	2110	5	1	72297244	2223	170.83	2.01	12	32.29	18.00	1530.00	4225	20240510	-27.22	969	20240118	217.34	3475	-11.51	20250106	2825	8.85	20250120	4225	-27.22	20240510	1105	178.28	20240122	6.94	N	039980	500	361 억	827598	N	N	N	N
20	20250122	140453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	165	2	5.62	73029750515	22547141	1449.21	3210	3370	3080	3815	2055	2935	3238.98	1.14	-82434	3061	2997	2956	2892	2851	2977	2872	361	880	500	2110	5	1	72297244	2241	172.22	2.03	12	31.19	18.00	1530.00	4225	20240510	-26.63	969	20240118	219.92	3475	-10.79	20250106	2825	9.73	20250120	4225	-26.63	20240510	1105	180.54	20240122	6.94	N	039980	500	361 억	827598	N	N	N	N
21	20250122	130455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	190	2	6.47	71759233380	22140791	1423.09	3210	3370	3080	3815	2055	2935	3241.04	1.14	-74835	3061	2997	2956	2892	2851	2977	2872	361	880	500	2110	5	1	72297244	2259	173.61	2.04	12	30.62	18.00	1530.00	4225	20240510	-26.04	969	20240118	222.50	3475	-10.07	20250106	2825	10.62	20250120	4225	-26.04	20240510	1105	182.81	20240122	6.94	N	039980	500	361 억	827598	N	N	N	N
22	20250122	120453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	195	2	6.64	69357907390	21367192	1373.37	3210	3370	3110	3815	2055	2935	3246.00	1.14	-68805	3061	2997	2956	2892	2851	2977	2872	361	880	500	2110	5	1	72297244	2263	173.89	2.05	12	29.55	18.00	1530.00	4225	20240510	-25.92	969	20240118	223.01	3475	-9.93	20250106	2825	10.80	20250120	4225	-25.92	20240510	1105	183.26	20240122	6.94	N	039980	500	361 억	827598	N	N	N	N
23	20250122	110454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	205	2	6.98	66845231375	20562542	1321.65	3210	3370	3110	3815	2055	2935	3250.83	1.14	-37415	3061	2997	2956	2892	2851	2977	2872	361	880	500	2110	5	1	72297244	2270	174.44	2.05	12	28.44	18.00	1530.00	4225	20240510	-25.68	969	20240118	224.05	3475	-9.64	20250106	2825	11.15	20250120	4225	-25.68	20240510	1105	184.16	20240122	6.94	N	039980	500	361 억	827598	N	N	N	N
24	20250122	100454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	255	2	8.69	53728471975	16447213	1057.14	3210	3370	3120	3815	2055	2935	3266.72	1.14	-21260	3061	2997	2956	2892	2851	2977	2872	361	880	500	2110	5	1	72297244	2306	177.22	2.08	12	22.75	18.00	1530.00	4225	20240510	-24.50	969	20240118	229.21	3475	-8.20	20250106	2825	12.92	20250120	4225	-24.50	20240510	1105	188.69	20240122	6.94	N	039980	500	361 억	827598	N	N	N	N
25	20250122	090455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3290	355	2	12.10	21715530960	6579643	422.90	3210	3370	3200	3815	2055	2935	3300.41	1.14	-72549	3061	2997	2956	2892	2851	2977	2872	361	880	500	2110	5	1	72297244	2379	182.78	2.15	12	9.10	18.00	1530.00	4225	20240510	-22.13	969	20240118	239.53	3475	-5.32	20250106	2825	16.46	20250120	4225	-22.13	20240510	1105	197.74	20240122	6.94	N	039980	500	361 억	827598	N	N	N	N
26	20250121	160451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-70	5	-2.33	4530135110	1531638	44.61	2975	3020	2915	3905	2105	3005	2957.55	1.21	-48614	3171	3087	2956	2872	2741	3130	2915	361	900	500	2160	5	1	72297244	2122	163.06	1.92	12	2.12	18.00	1530.00	4225	20240510	-30.53	969	20240118	202.89	3475	-15.54	20250106	2825	3.89	20250120	4225	-30.53	20240510	1105	165.61	20240122	6.86	N	039980	500	361 억	875943	N	N	N	N
27	20250121	150453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-70	5	-2.33	4124935250	1393361	40.58	2975	3020	2915	3905	2105	3005	2960.24	1.21	-89987	3171	3087	2956	2872	2741	3130	2915	361	900	500	2160	5	1	72297244	2122	163.06	1.92	12	1.93	18.00	1530.00	4225	20240510	-30.53	969	20240118	202.89	3475	-15.54	20250106	2825	3.89	20250120	4225	-30.53	20240510	1105	165.61	20240122	6.86	N	039980	500	361 억	875943	N	N	N	N
28	20250121	140453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-60	5	-2.00	3769205775	1272101	37.05	2975	3020	2915	3905	2105	3005	2962.79	1.21	-102305	3171	3087	2956	2872	2741	3130	2915	361	900	500	2160	5	1	72297244	2129	163.61	1.92	12	1.76	18.00	1530.00	4225	20240510	-30.30	969	20240118	203.92	3475	-15.25	20250106	2825	4.25	20250120	4225	-30.30	20240510	1105	166.52	20240122	6.86	N	039980	500	361 억	875943	N	N	N	N
29	20250121	130452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-50	5	-1.66	3514983085	1185889	34.54	2975	3020	2915	3905	2105	3005	2963.81	1.21	-85461	3171	3087	2956	2872	2741	3130	2915	361	900	500	2160	5	1	72297244	2136	164.17	1.93	12	1.64	18.00	1530.00	4225	20240510	-30.06	969	20240118	204.95	3475	-14.96	20250106	2825	4.60	20250120	4225	-30.06	20240510	1105	167.42	20240122	6.86	N	039980	500	361 억	875943	N	N	N	N
30	20250121	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-60	5	-2.00	3130609760	1055937	30.75	2975	3020	2915	3905	2105	3005	2964.55	1.21	-101176	3171	3087	2956	2872	2741	3130	2915	361	900	500	2160	5	1	72297244	2129	163.61	1.92	12	1.46	18.00	1530.00	4225	20240510	-30.30	969	20240118	203.92	3475	-15.25	20250106	2825	4.25	20250120	4225	-30.30	20240510	1105	166.52	20240122	6.86	N	039980	500	361 억	875943	N	N	N	N
31	20250121	110433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-80	5	-2.66	2910390825	980957	28.57	2975	3020	2915	3905	2105	3005	2966.67	1.21	-103202	3171	3087	2956	2872	2741	3130	2915	361	900	500	2160	5	1	72297244	2115	162.50	1.91	12	1.36	18.00	1530.00	4225	20240510	-30.77	969	20240118	201.86	3475	-15.83	20250106	2825	3.54	20250120	4225	-30.77	20240510	1105	164.71	20240122	6.86	N	039980	500	361 억	875943	N	N	N	N
32	20250121	100427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-55	5	-1.83	2481361615	834638	24.31	2975	3020	2915	3905	2105	3005	2972.76	1.21	-109481	3171	3087	2956	2872	2741	3130	2915	361	900	500	2160	5	1	72297244	2133	163.89	1.93	12	1.15	18.00	1530.00	4225	20240510	-30.18	969	20240118	204.44	3475	-15.11	20250106	2825	4.42	20250120	4225	-30.18	20240510	1105	166.97	20240122	6.86	N	039980	500	361 억	875943	N	N	N	N
33	20250121	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-35	5	-1.16	329266885	110642	3.22	2975	3000	2965	3905	2105	3005	2974.40	1.21	-16719	3171	3087	2956	2872	2741	3130	2915	361	900	500	2160	5	1	72297244	2147	165.00	1.94	12	0.15	18.00	1530.00	4225	20240510	-29.70	969	20240118	206.50	3475	-14.53	20250106	2825	5.13	20250120	4225	-29.70	20240510	1105	168.78	20240122	6.86	N	039980	500	361 억	875943	N	N	N	N
34	20250120	160450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	145	2	5.07	9853679620	3324446	142.55	2880	3040	2825	3715	2005	2860	2963.88	1.04	125723	3080	2970	2915	2805	2750	2942	2777	361	855	500	2050	5	1	72297244	2173	166.94	1.96	12	4.60	18.00	1530.00	4225	20240510	-28.88	969	20240118	210.11	3475	-13.53	20250106	2825	6.37	20250120	4225	-28.88	20240510	1105	171.95	20240122	6.82	N	039980	500	361 억	750165	N	N	N	N
35	20250120	150452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	135	2	4.72	8488354550	2869593	123.05	2880	3040	2825	3715	2005	2860	2958.04	1.04	171472	3080	2970	2915	2805	2750	2942	2777	361	855	500	2050	5	1	72297244	2165	166.39	1.96	12	3.97	18.00	1530.00	4225	20240510	-29.11	969	20240118	209.08	3475	-13.81	20250106	2825	6.02	20250120	4225	-29.11	20240510	1105	171.04	20240122	6.82	N	039980	500	361 억	750165	N	N	N	N
36	20250120	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	120	2	4.20	5272334335	1799483	77.16	2880	2980	2825	3715	2005	2860	2929.92	1.04	255249	3080	2970	2915	2805	2750	2942	2777	361	855	500	2050	5	1	72297244	2154	165.56	1.95	12	2.49	18.00	1530.00	4225	20240510	-29.47	969	20240118	207.53	3475	-14.24	20250106	2825	5.49	20250120	4225	-29.47	20240510	1105	169.68	20240122	6.82	N	039980	500	361 억	750165	N	N	N	N
37	20250120	130450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	100	2	3.50	4512045505	1543072	66.17	2880	2980	2825	3715	2005	2860	2924.07	1.04	204801	3080	2970	2915	2805	2750	2942	2777	361	855	500	2050	5	1	72297244	2140	164.44	1.93	12	2.13	18.00	1530.00	4225	20240510	-29.94	969	20240118	205.47	3475	-14.82	20250106	2825	4.78	20250120	4225	-29.94	20240510	1105	167.87	20240122	6.82	N	039980	500	361 억	750165	N	N	N	N
38	20250120	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	95	2	3.32	3974865665	1361061	58.36	2880	2980	2825	3715	2005	2860	2920.42	1.04	149664	3080	2970	2915	2805	2750	2942	2777	361	855	500	2050	5	1	72297244	2136	164.17	1.93	12	1.88	18.00	1530.00	4225	20240510	-30.06	969	20240118	204.95	3475	-14.96	20250106	2825	4.60	20250120	4225	-30.06	20240510	1105	167.42	20240122	6.82	N	039980	500	361 억	750165	N	N	N	N
39	20250120	110452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	80	2	2.80	2362293050	815706	34.98	2880	2940	2825	3715	2005	2860	2896.01	1.04	115526	3080	2970	2915	2805	2750	2942	2777	361	855	500	2050	5	1	72297244	2126	163.33	1.92	12	1.13	18.00	1530.00	4225	20240510	-30.41	969	20240118	203.41	3475	-15.40	20250106	2825	4.07	20250120	4225	-30.41	20240510	1105	166.06	20240122	6.82	N	039980	500	361 억	750165	N	N	N	N
40	20250120	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	45	2	1.57	1675038475	579394	24.84	2880	2930	2825	3715	2005	2860	2891.02	1.04	48579	3080	2970	2915	2805	2750	2942	2777	361	855	500	2050	5	1	72297244	2100	161.39	1.90	12	0.80	18.00	1530.00	4225	20240510	-31.24	969	20240118	199.79	3475	-16.40	20250106	2825	2.83	20250120	4225	-31.24	20240510	1105	162.90	20240122	6.82	N	039980	500	361 억	750165	N	N	N	N
41	20250120	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	0	3	0.00	272971590	94910	4.07	2880	2890	2860	3715	2005	2860	2876.12	1.04	-16342	3080	2970	2915	2805	2750	2942	2777	361	855	500	2050	5	1	72297244	2068	158.89	1.87	12	0.13	18.00	1530.00	4225	20240510	-32.31	969	20240118	195.15	3475	-17.70	20250106	2860	0.00	20250120	4225	-32.31	20240510	1105	158.82	20240122	6.82	N	039980	500	361 억	750165	N	N	N	N
42	20250117	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-155	5	-5.14	6632843515	2282334	104.13	3025	3025	2860	3915	2115	3015	2906.24	1.35	-228465	3085	3050	3010	2975	2935	3067	2992	361	900	500	2170	5	1	72297244	2068	158.89	1.87	12	3.16	18.00	1530.00	4225	20240510	-32.31	969	20240118	195.15	3475	-17.70	20250106	2860	0.00	20250117	4225	-32.31	20240510	969	195.15	20240118	6.85	N	039980	500	361 억	975730	N	N	N	N
43	20250117	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-145	5	-4.81	6092099245	2093485	95.51	3025	3025	2860	3915	2115	3015	2909.98	1.35	-218285	3085	3050	3010	2975	2935	3067	2992	361	900	500	2170	5	1	72297244	2075	159.44	1.88	12	2.90	18.00	1530.00	4225	20240510	-32.07	969	20240118	196.18	3475	-17.41	20250106	2860	0.35	20250117	4225	-32.07	20240510	969	196.18	20240118	6.85	N	039980	500	361 억	975730	N	N	N	N
44	20250117	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-140	5	-4.64	5284393590	1812172	82.68	3025	3025	2870	3915	2115	3015	2916.00	1.35	-171698	3085	3050	3010	2975	2935	3067	2992	361	900	500	2170	5	1	72297244	2079	159.72	1.88	12	2.51	18.00	1530.00	4225	20240510	-31.95	969	20240118	196.70	3475	-17.27	20250106	2870	0.17	20250117	4225	-31.95	20240510	969	196.70	20240118	6.85	N	039980	500	361 억	975730	N	N	N	N
45	20250117	130450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-115	5	-3.81	4523112565	1548081	70.63	3025	3025	2880	3915	2115	3015	2921.69	1.35	-144611	3085	3050	3010	2975	2935	3067	2992	361	900	500	2170	5	1	72297244	2097	161.11	1.90	12	2.14	18.00	1530.00	4225	20240510	-31.36	969	20240118	199.28	3475	-16.55	20250106	2880	0.69	20250117	4225	-31.36	20240510	969	199.28	20240118	6.85	N	039980	500	361 억	975730	N	N	N	N
46	20250117	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-110	5	-3.65	4047768940	1383814	63.13	3025	3025	2880	3915	2115	3015	2925.02	1.35	-139785	3085	3050	3010	2975	2935	3067	2992	361	900	500	2170	5	1	72297244	2100	161.39	1.90	12	1.91	18.00	1530.00	4225	20240510	-31.24	969	20240118	199.79	3475	-16.40	20250106	2880	0.87	20250117	4225	-31.24	20240510	969	199.79	20240118	6.85	N	039980	500	361 억	975730	N	N	N	N
47	20250117	110451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-120	5	-3.98	3663530155	1251534	57.10	3025	3025	2880	3915	2115	3015	2927.16	1.35	-120249	3085	3050	3010	2975	2935	3067	2992	361	900	500	2170	5	1	72297244	2093	160.83	1.89	12	1.73	18.00	1530.00	4225	20240510	-31.48	969	20240118	198.76	3475	-16.69	20250106	2880	0.52	20250117	4225	-31.48	20240510	969	198.76	20240118	6.85	N	039980	500	361 억	975730	N	N	N	N
48	20250117	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-105	5	-3.48	2693174050	916619	41.82	3025	3025	2890	3915	2115	3015	2938.08	1.35	-105300	3085	3050	3010	2975	2935	3067	2992	361	900	500	2170	5	1	72297244	2104	161.67	1.90	12	1.27	18.00	1530.00	4225	20240510	-31.12	969	20240118	200.31	3475	-16.26	20250106	2890	0.69	20250117	4225	-31.12	20240510	969	200.31	20240118	6.85	N	039980	500	361 억	975730	N	N	N	N
49	20250117	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-35	5	-1.16	436773925	145879	6.66	3025	3025	2950	3915	2115	3015	2993.94	1.35	-40543	3085	3050	3010	2975	2935	3067	2992	361	900	500	2170	5	1	72297244	2154	165.56	1.95	12	0.20	18.00	1530.00	4225	20240510	-29.47	969	20240118	207.53	3475	-14.24	20250106	2930	1.71	20250115	4225	-29.47	20240510	969	207.53	20240118	6.85	N	039980	500	361 억	975730	N	N	N	N
50	20250116	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	85	2	2.90	6391434255	2125578	132.17	2970	3045	2970	3805	2055	2930	3006.88	1.25	68833	3016	2972	2951	2907	2886	2962	2897	361	875	500	2100	5	1	72297244	2180	167.50	1.97	12	2.94	18.00	1530.00	4225	20240510	-28.64	969	20240118	211.15	3475	-13.24	20250106	2930	2.90	20250115	4225	-28.64	20240510	969	211.15	20240118	6.85	N	039980	500	361 억	906548	N	N	N	N
51	20250116	150429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	75	2	2.56	6082986280	2023040	125.80	2970	3045	2970	3805	2055	2930	3006.85	1.25	83260	3016	2972	2951	2907	2886	2962	2897	361	875	500	2100	5	1	72297244	2173	166.94	1.96	12	2.80	18.00	1530.00	4225	20240510	-28.88	969	20240118	210.11	3475	-13.53	20250106	2930	2.56	20250115	4225	-28.88	20240510	969	210.11	20240118	6.85	N	039980	500	361 억	906548	N	N	N	N
52	20250116	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	80	2	2.73	5252373065	1745771	108.56	2970	3045	2970	3805	2055	2930	3008.63	1.25	116126	3016	2972	2951	2907	2886	2962	2897	361	875	500	2100	5	1	72297244	2176	167.22	1.97	12	2.41	18.00	1530.00	4225	20240510	-28.76	969	20240118	210.63	3475	-13.38	20250106	2930	2.73	20250115	4225	-28.76	20240510	969	210.63	20240118	6.85	N	039980	500	361 억	906548	N	N	N	N
53	20250116	130450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	90	2	3.07	4683766255	1557236	96.83	2970	3045	2970	3805	2055	2930	3007.74	1.25	138658	3016	2972	2951	2907	2886	2962	2897	361	875	500	2100	5	1	72297244	2183	167.78	1.97	12	2.15	18.00	1530.00	4225	20240510	-28.52	969	20240118	211.66	3475	-13.09	20250106	2930	3.07	20250115	4225	-28.52	20240510	969	211.66	20240118	6.85	N	039980	500	361 억	906548	N	N	N	N
54	20250116	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	80	2	2.73	3476004155	1157817	72.00	2970	3035	2970	3805	2055	2930	3002.21	1.25	100554	3016	2972	2951	2907	2886	2962	2897	361	875	500	2100	5	1	72297244	2176	167.22	1.97	12	1.60	18.00	1530.00	4225	20240510	-28.76	969	20240118	210.63	3475	-13.38	20250106	2930	2.73	20250115	4225	-28.76	20240510	969	210.63	20240118	6.85	N	039980	500	361 억	906548	N	N	N	N
55	20250116	110451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	65	2	2.22	3161669810	1053115	65.48	2970	3035	2970	3805	2055	2930	3002.21	1.25	96568	3016	2972	2951	2907	2886	2962	2897	361	875	500	2100	5	1	72297244	2165	166.39	1.96	12	1.46	18.00	1530.00	4225	20240510	-29.11	969	20240118	209.08	3475	-13.81	20250106	2930	2.22	20250115	4225	-29.11	20240510	969	209.08	20240118	6.85	N	039980	500	361 억	906548	N	N	N	N
56	20250116	100451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	65	2	2.22	2755779955	917776	57.07	2970	3035	2970	3805	2055	2930	3002.67	1.25	73428	3016	2972	2951	2907	2886	2962	2897	361	875	500	2100	5	1	72297244	2165	166.39	1.96	12	1.27	18.00	1530.00	4225	20240510	-29.11	969	20240118	209.08	3475	-13.81	20250106	2930	2.22	20250115	4225	-29.11	20240510	969	209.08	20240118	6.85	N	039980	500	361 억	906548	N	N	N	N
57	20250116	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	75	2	2.56	729330620	243802	15.16	2970	3015	2970	3805	2055	2930	2991.49	1.25	115570	3016	2972	2951	2907	2886	2962	2897	361	875	500	2100	5	1	72297244	2173	166.94	1.96	12	0.34	18.00	1530.00	4225	20240510	-28.88	969	20240118	210.11	3475	-13.53	20250106	2930	2.56	20250115	4225	-28.88	20240510	969	210.11	20240118	6.85	N	039980	500	361 억	906548	N	N	N	N
58	20250115	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	-20	5	-0.68	4569823600	1550170	93.33	2965	2995	2930	3835	2065	2950	2948.00	1.17	60602	3090	3020	2980	2910	2870	3000	2890	361	885	500	2120	5	1	72297244	2118	162.78	1.92	12	2.14	18.00	1530.00	4225	20240510	-30.65	969	20240118	202.37	3475	-15.68	20250106	2930	0.00	20250115	4225	-30.65	20240510	969	202.37	20240118	6.77	N	039980	500	361 억	849030	N	N	N	N
59	20250115	150450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-15	5	-0.51	4170417770	1413963	85.13	2965	2995	2930	3835	2065	2950	2949.45	1.17	55448	3090	3020	2980	2910	2870	3000	2890	361	885	500	2120	5	1	72297244	2122	163.06	1.92	12	1.96	18.00	1530.00	4225	20240510	-30.53	969	20240118	202.89	3475	-15.54	20250106	2930	0.17	20250115	4225	-30.53	20240510	969	202.89	20240118	6.77	N	039980	500	361 억	849030	N	N	N	N
60	20250115	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-15	5	-0.51	3533235535	1197551	72.10	2965	2995	2930	3835	2065	2950	2950.39	1.17	43540	3090	3020	2980	2910	2870	3000	2890	361	885	500	2120	5	1	72297244	2122	163.06	1.92	12	1.66	18.00	1530.00	4225	20240510	-30.53	969	20240118	202.89	3475	-15.54	20250106	2930	0.17	20250115	4225	-30.53	20240510	969	202.89	20240118	6.77	N	039980	500	361 억	849030	N	N	N	N
61	20250115	130448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-15	5	-0.51	3210039505	1087529	65.48	2965	2995	2930	3835	2065	2950	2951.69	1.17	46105	3090	3020	2980	2910	2870	3000	2890	361	885	500	2120	5	1	72297244	2122	163.06	1.92	12	1.50	18.00	1530.00	4225	20240510	-30.53	969	20240118	202.89	3475	-15.54	20250106	2930	0.17	20250115	4225	-30.53	20240510	969	202.89	20240118	6.77	N	039980	500	361 억	849030	N	N	N	N
62	20250115	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	-10	5	-0.34	2932769735	993170	59.79	2965	2995	2930	3835	2065	2950	2952.95	1.17	36212	3090	3020	2980	2910	2870	3000	2890	361	885	500	2120	5	1	72297244	2126	163.33	1.92	12	1.37	18.00	1530.00	4225	20240510	-30.41	969	20240118	203.41	3475	-15.40	20250106	2930	0.34	20250115	4225	-30.41	20240510	969	203.41	20240118	6.77	N	039980	500	361 억	849030	N	N	N	N
63	20250115	110449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-15	5	-0.51	2379637535	804829	48.46	2965	2995	2935	3835	2065	2950	2956.73	1.17	25900	3090	3020	2980	2910	2870	3000	2890	361	885	500	2120	5	1	72297244	2122	163.06	1.92	12	1.11	18.00	1530.00	4225	20240510	-30.53	969	20240118	202.89	3475	-15.54	20250106	2935	0.00	20250115	4225	-30.53	20240510	969	202.89	20240118	6.77	N	039980	500	361 억	849030	N	N	N	N
64	20250115	100448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	20	2	0.68	1656174480	559899	33.71	2965	2995	2935	3835	2065	2950	2958.03	1.17	117375	3090	3020	2980	2910	2870	3000	2890	361	885	500	2120	5	1	72297244	2147	165.00	1.94	12	0.77	18.00	1530.00	4225	20240510	-29.70	969	20240118	206.50	3475	-14.53	20250106	2935	1.19	20250115	4225	-29.70	20240510	969	206.50	20240118	6.77	N	039980	500	361 억	849030	N	N	N	N
65	20250115	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	5	2	0.17	228081385	77037	4.64	2965	2970	2950	3835	2065	2950	2961.12	1.17	921	3090	3020	2980	2910	2870	3000	2890	361	885	500	2120	5	1	72297244	2136	164.17	1.93	12	0.11	18.00	1530.00	4225	20240510	-30.06	969	20240118	204.95	3475	-14.96	20250106	2940	0.51	20250114	4225	-30.06	20240510	969	204.95	20240118	6.77	N	039980	500	361 억	849030	N	N	N	N
66	20250114	160443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-20	5	-0.67	4763983040	1595305	87.16	2970	3050	2940	3860	2080	2970	2986.42	1.44	-185460	3110	3040	3000	2930	2890	3020	2910	361	890	500	2130	5	1	72297244	2133	163.89	1.93	12	2.21	18.00	1530.00	4225	20240510	-30.18	969	20240118	204.44	3475	-15.11	20250106	2940	0.34	20250114	4225	-30.18	20240510	969	204.44	20240118	6.76	N	039980	500	361 억	1039094	N	N	N	N
67	20250114	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	-5	5	-0.17	3996430300	1335565	72.97	2970	3050	2960	3860	2080	2970	2992.33	1.44	-181762	3110	3040	3000	2930	2890	3020	2910	361	890	500	2130	5	1	72297244	2144	164.72	1.94	12	1.85	18.00	1530.00	4225	20240510	-29.82	969	20240118	205.99	3475	-14.68	20250106	2960	0.17	20250114	4225	-29.82	20240510	969	205.99	20240118	6.76	N	039980	500	361 억	1039094	N	N	N	N
68	20250114	140447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	0	3	0.00	3584318575	1196903	65.39	2970	3050	2960	3860	2080	2970	2994.68	1.44	-171652	3110	3040	3000	2930	2890	3020	2910	361	890	500	2130	5	1	72297244	2147	165.00	1.94	12	1.66	18.00	1530.00	4225	20240510	-29.70	969	20240118	206.50	3475	-14.53	20250106	2960	0.34	20250114	4225	-29.70	20240510	969	206.50	20240118	6.76	N	039980	500	361 억	1039094	N	N	N	N
69	20250114	130446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	10	2	0.34	3198247095	1066899	58.29	2970	3050	2960	3860	2080	2970	2997.73	1.44	-172376	3110	3040	3000	2930	2890	3020	2910	361	890	500	2130	5	1	72297244	2154	165.56	1.95	12	1.48	18.00	1530.00	4225	20240510	-29.47	969	20240118	207.53	3475	-14.24	20250106	2960	0.68	20250114	4225	-29.47	20240510	969	207.53	20240118	6.76	N	039980	500	361 억	1039094	N	N	N	N
70	20250114	120445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	5	2	0.17	3015738855	1005576	54.94	2970	3050	2960	3860	2080	2970	2999.04	1.44	-172222	3110	3040	3000	2930	2890	3020	2910	361	890	500	2130	5	1	72297244	2151	165.28	1.94	12	1.39	18.00	1530.00	4225	20240510	-29.59	969	20240118	207.02	3475	-14.39	20250106	2960	0.51	20250114	4225	-29.59	20240510	969	207.02	20240118	6.76	N	039980	500	361 억	1039094	N	N	N	N
71	20250114	110446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	5	2	0.17	2783503725	927441	50.67	2970	3050	2960	3860	2080	2970	3001.30	1.44	-163542	3110	3040	3000	2930	2890	3020	2910	361	890	500	2130	5	1	72297244	2151	165.28	1.94	12	1.28	18.00	1530.00	4225	20240510	-29.59	969	20240118	207.02	3475	-14.39	20250106	2960	0.51	20250114	4225	-29.59	20240510	969	207.02	20240118	6.76	N	039980	500	361 억	1039094	N	N	N	N
72	20250114	100445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	15	2	0.51	2220142795	737808	40.31	2970	3050	2970	3860	2080	2970	3009.15	1.44	-125326	3110	3040	3000	2930	2890	3020	2910	361	890	500	2130	5	1	72297244	2158	165.83	1.95	12	1.02	18.00	1530.00	4225	20240510	-29.35	969	20240118	208.05	3475	-14.10	20250106	2960	0.84	20250113	4225	-29.35	20240510	969	208.05	20240118	6.76	N	039980	500	361 억	1039094	N	N	N	N
73	20250114	090445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	70	2	2.36	529594855	175882	9.61	2970	3040	2970	3860	2080	2970	3011.27	1.44	65222	3110	3040	3000	2930	2890	3020	2910	361	890	500	2130	5	1	72297244	2198	168.89	1.99	12	0.24	18.00	1530.00	4225	20240510	-28.05	969	20240118	213.73	3475	-12.52	20250106	2960	2.70	20250113	4225	-28.05	20240510	969	213.73	20240118	6.76	N	039980	500	361 억	1039094	N	N	N	N
74	20250113	160441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-60	5	-1.98	5279131595	1760298	103.63	3005	3070	2960	3935	2125	3030	2998.98	1.39	37543	3120	3075	3040	2995	2960	3057	2977	361	905	500	2180	5	1	72297244	2147	165.00	1.94	12	2.43	18.00	1530.00	4225	20240510	-29.70	966	20240104	207.45	3475	-14.53	20250106	2960	0.34	20250113	4225	-29.70	20240510	969	206.50	20240118	6.83	N	039980	500	361 억	1008505	N	N	N	N
75	20250113	150442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-50	5	-1.65	4542440300	1512319	89.04	3005	3070	2960	3935	2125	3030	3003.58	1.39	23686	3120	3075	3040	2995	2960	3057	2977	361	905	500	2180	5	1	72297244	2154	165.56	1.95	12	2.09	18.00	1530.00	4225	20240510	-29.47	966	20240104	208.49	3475	-14.24	20250106	2960	0.68	20250113	4225	-29.47	20240510	969	207.53	20240118	6.83	N	039980	500	361 억	1008505	N	N	N	N
76	20250113	140438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	-20	5	-0.66	3485640205	1158250	68.19	3005	3070	2975	3935	2125	3030	3009.36	1.39	-15769	3120	3075	3040	2995	2960	3057	2977	361	905	500	2180	5	1	72297244	2176	167.22	1.97	12	1.60	18.00	1530.00	4225	20240510	-28.76	966	20240104	211.59	3475	-13.38	20250106	2975	1.18	20250113	4225	-28.76	20240510	969	210.63	20240118	6.83	N	039980	500	361 억	1008505	N	N	N	N
77	20250113	130436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-35	5	-1.16	2733663910	909147	53.52	3005	3070	2975	3935	2125	3030	3006.78	1.39	20754	3120	3075	3040	2995	2960	3057	2977	361	905	500	2180	5	1	72297244	2165	166.39	1.96	12	1.26	18.00	1530.00	4225	20240510	-29.11	966	20240104	210.04	3475	-13.81	20250106	2975	0.67	20250113	4225	-29.11	20240510	969	209.08	20240118	6.83	N	039980	500	361 억	1008505	N	N	N	N
78	20250113	120436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-40	5	-1.32	2455015020	816143	48.05	3005	3070	2975	3935	2125	3030	3008.00	1.39	-359	3120	3075	3040	2995	2960	3057	2977	361	905	500	2180	5	1	72297244	2162	166.11	1.95	12	1.13	18.00	1530.00	4225	20240510	-29.23	966	20240104	209.52	3475	-13.96	20250106	2975	0.50	20250113	4225	-29.23	20240510	969	208.57	20240118	6.83	N	039980	500	361 억	1008505	N	N	N	N
79	20250113	110437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-40	5	-1.32	1759240190	583126	34.33	3005	3070	2985	3935	2125	3030	3016.86	1.39	-57459	3120	3075	3040	2995	2960	3057	2977	361	905	500	2180	5	1	72297244	2162	166.11	1.95	12	0.81	18.00	1530.00	4225	20240510	-29.23	966	20240104	209.52	3475	-13.96	20250106	2975	0.50	20250102	4225	-29.23	20240510	969	208.57	20240118	6.83	N	039980	500	361 억	1008505	N	N	N	N
80	20250113	100436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	-20	5	-0.66	1260834335	417101	24.56	3005	3070	2985	3935	2125	3030	3022.81	1.39	-28592	3120	3075	3040	2995	2960	3057	2977	361	905	500	2180	5	1	72297244	2176	167.22	1.97	12	0.58	18.00	1530.00	4225	20240510	-28.76	966	20240104	211.59	3475	-13.38	20250106	2975	1.18	20250102	4225	-28.76	20240510	969	210.63	20240118	6.83	N	039980	500	361 억	1008505	N	N	N	N
81	20250113	090439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-5	5	-0.17	309381775	102919	6.06	3005	3030	2985	3935	2125	3030	3005.48	1.39	-6636	3120	3075	3040	2995	2960	3057	2977	361	905	500	2180	5	1	72297244	2187	168.06	1.98	12	0.14	18.00	1530.00	4225	20240510	-28.40	966	20240104	213.15	3475	-12.95	20250106	2975	1.68	20250102	4225	-28.40	20240510	969	212.18	20240118	6.83	N	039980	500	361 억	1008505	N	N	N	N
82	20250110	160434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-25	5	-0.82	5019058020	1649155	76.05	3055	3085	3005	3970	2140	3055	3043.47	1.32	56777	3168	3111	3048	2991	2928	3115	2995	361	915	500	2190	5	1	72297244	2191	168.33	1.98	12	2.28	18.00	1530.00	4225	20240510	-28.28	966	20240104	213.66	3475	-12.81	20250106	2975	1.85	20250102	4225	-28.28	20240510	969	212.69	20240118	6.89	N	039980	500	361 억	951677	N	N	N	N
83	20250110	150434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	-5	5	-0.16	4423738050	1452857	67.00	3055	3085	3005	3970	2140	3055	3044.85	1.32	718	3168	3111	3048	2991	2928	3115	2995	361	915	500	2190	5	1	72297244	2205	169.44	1.99	12	2.01	18.00	1530.00	4225	20240510	-27.81	966	20240104	215.73	3475	-12.23	20250106	2975	2.52	20250102	4225	-27.81	20240510	969	214.76	20240118	6.89	N	039980	500	361 억	951677	N	N	N	N
84	20250110	140435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	5	2	0.16	3810995575	1252215	57.75	3055	3085	3005	3970	2140	3055	3043.40	1.32	19153	3168	3111	3048	2991	2928	3115	2995	361	915	500	2190	5	1	72297244	2212	170.00	2.00	12	1.73	18.00	1530.00	4225	20240510	-27.57	966	20240104	216.77	3475	-11.94	20250106	2975	2.86	20250102	4225	-27.57	20240510	969	215.79	20240118	6.89	N	039980	500	361 억	951677	N	N	N	N
85	20250110	130433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	10	2	0.33	3363235605	1106054	51.01	3055	3085	3005	3970	2140	3055	3040.74	1.32	16921	3168	3111	3048	2991	2928	3115	2995	361	915	500	2190	5	1	72297244	2216	170.28	2.00	12	1.53	18.00	1530.00	4225	20240510	-27.46	966	20240104	217.29	3475	-11.80	20250106	2975	3.03	20250102	4225	-27.46	20240510	969	216.31	20240118	6.89	N	039980	500	361 억	951677	N	N	N	N
86	20250110	120435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	0	3	0.00	2998510275	986763	45.50	3055	3085	3005	3970	2140	3055	3038.72	1.32	32397	3168	3111	3048	2991	2928	3115	2995	361	915	500	2190	5	1	72297244	2209	169.72	2.00	12	1.36	18.00	1530.00	4225	20240510	-27.69	966	20240104	216.25	3475	-12.09	20250106	2975	2.69	20250102	4225	-27.69	20240510	969	215.27	20240118	6.89	N	039980	500	361 억	951677	N	N	N	N
87	20250110	110434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-15	5	-0.49	2515221050	828207	38.19	3055	3085	3005	3970	2140	3055	3036.93	1.32	17379	3168	3111	3048	2991	2928	3115	2995	361	915	500	2190	5	1	72297244	2198	168.89	1.99	12	1.15	18.00	1530.00	4225	20240510	-28.05	966	20240104	214.70	3475	-12.52	20250106	2975	2.18	20250102	4225	-28.05	20240510	969	213.73	20240118	6.89	N	039980	500	361 억	951677	N	N	N	N
88	20250110	100432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-35	5	-1.15	1824354660	599813	27.66	3055	3085	3005	3970	2140	3055	3041.52	1.32	-48622	3168	3111	3048	2991	2928	3115	2995	361	915	500	2190	5	1	72297244	2183	167.78	1.97	12	0.83	18.00	1530.00	4225	20240510	-28.52	966	20240104	212.63	3475	-13.09	20250106	2975	1.51	20250102	4225	-28.52	20240510	969	211.66	20240118	6.89	N	039980	500	361 억	951677	N	N	N	N
89	20250110	090435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	-5	5	-0.16	313256510	102614	4.73	3055	3080	3035	3970	2140	3055	3052.75	1.32	-1537	3168	3111	3048	2991	2928	3115	2995	361	915	500	2190	5	1	72297244	2205	169.44	1.99	12	0.14	18.00	1530.00	4225	20240510	-27.81	966	20240104	215.73	3475	-12.23	20250106	2975	2.52	20250102	4225	-27.81	20240510	969	214.76	20240118	6.89	N	039980	500	361 억	951677	N	N	N	N
90	20250109	160432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-10	5	-0.33	6345589300	2083385	62.24	3055	3105	2985	3980	2150	3065	3045.77	1.37	-38329	3251	3157	3111	3017	2971	3135	2995	361	915	500	2200	5	1	72297244	2209	169.72	2.00	12	2.88	18.00	1530.00	4225	20240510	-27.69	966	20240104	216.25	3475	-12.09	20250106	2975	2.69	20250102	4225	-27.69	20240510	969	215.27	20240118	6.66	N	039980	500	361 억	988186	N	N	N	N
91	20250109	150433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	0	3	0.00	5869709810	1927760	57.59	3055	3105	2985	3980	2150	3065	3044.82	1.37	-30590	3251	3157	3111	3017	2971	3135	2995	361	915	500	2200	5	1	72297244	2216	170.28	2.00	12	2.67	18.00	1530.00	4225	20240510	-27.46	966	20240104	217.29	3475	-11.80	20250106	2975	3.03	20250102	4225	-27.46	20240510	969	216.31	20240118	6.66	N	039980	500	361 억	988186	N	N	N	N
92	20250109	140434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	0	3	0.00	5275967450	1734187	51.81	3055	3105	2985	3980	2150	3065	3042.32	1.37	-45034	3251	3157	3111	3017	2971	3135	2995	361	915	500	2200	5	1	72297244	2216	170.28	2.00	12	2.40	18.00	1530.00	4225	20240510	-27.46	966	20240104	217.29	3475	-11.80	20250106	2975	3.03	20250102	4225	-27.46	20240510	969	216.31	20240118	6.66	N	039980	500	361 억	988186	N	N	N	N
93	20250109	130433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	0	3	0.00	4798561980	1578374	47.15	3055	3105	2985	3980	2150	3065	3040.18	1.37	-56421	3251	3157	3111	3017	2971	3135	2995	361	915	500	2200	5	1	72297244	2216	170.28	2.00	12	2.18	18.00	1530.00	4225	20240510	-27.46	966	20240104	217.29	3475	-11.80	20250106	2975	3.03	20250102	4225	-27.46	20240510	969	216.31	20240118	6.66	N	039980	500	361 억	988186	N	N	N	N
94	20250109	120432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	0	3	0.00	4527558935	1490005	44.51	3055	3105	2985	3980	2150	3065	3038.60	1.37	-56123	3251	3157	3111	3017	2971	3135	2995	361	915	500	2200	5	1	72297244	2216	170.28	2.00	12	2.06	18.00	1530.00	4225	20240510	-27.46	966	20240104	217.29	3475	-11.80	20250106	2975	3.03	20250102	4225	-27.46	20240510	969	216.31	20240118	6.66	N	039980	500	361 억	988186	N	N	N	N
95	20250109	110433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	0	3	0.00	4166134060	1372179	40.99	3055	3105	2985	3980	2150	3065	3036.13	1.37	-54236	3251	3157	3111	3017	2971	3135	2995	361	915	500	2200	5	1	72297244	2216	170.28	2.00	12	1.90	18.00	1530.00	4225	20240510	-27.46	966	20240104	217.29	3475	-11.80	20250106	2975	3.03	20250102	4225	-27.46	20240510	969	216.31	20240118	6.66	N	039980	500	361 억	988186	N	N	N	N
96	20250109	100432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	-20	5	-0.65	2702637220	897012	26.80	3055	3065	2985	3980	2150	3065	3012.88	1.37	55577	3251	3157	3111	3017	2971	3135	2995	361	915	500	2200	5	1	72297244	2201	169.17	1.99	12	1.24	18.00	1530.00	4225	20240510	-27.93	966	20240104	215.22	3475	-12.37	20250106	2975	2.35	20250102	4225	-27.93	20240510	969	214.24	20240118	6.66	N	039980	500	361 억	988186	N	N	N	N
97	20250109	090435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	-60	5	-1.96	377629025	124523	3.72	3055	3065	3005	3980	2150	3065	3032.36	1.37	5918	3251	3157	3111	3017	2971	3135	2995	361	915	500	2200	5	1	72297244	2173	166.94	1.96	12	0.17	18.00	1530.00	4225	20240510	-28.88	966	20240104	211.08	3475	-13.53	20250106	2975	1.01	20250102	4225	-28.88	20240510	969	210.11	20240118	6.66	N	039980	500	361 억	988186	N	N	N	N
98	20250108	160428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-180	5	-5.55	10071612260	3229825	85.23	3190	3205	3065	4215	2275	3245	3118.71	1.47	-73766	3381	3312	3266	3197	3151	3290	3175	361	970	500	2330	5	1	72297244	2216	170.28	2.00	12	4.47	18.00	1530.00	4225	20240510	-27.46	966	20240104	217.29	3475	-11.80	20250106	2975	3.03	20250102	4225	-27.46	20240510	969	216.31	20240118	6.84	N	039980	500	361 억	1060448	N	N	N	N
99	20250108	150431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-155	5	-4.78	8976344150	2873406	75.82	3190	3205	3065	4215	2275	3245	3123.88	1.47	-115323	3381	3312	3266	3197	3151	3290	3175	361	970	500	2330	5	1	72297244	2234	171.67	2.02	12	3.97	18.00	1530.00	4225	20240510	-26.86	966	20240104	219.88	3475	-11.08	20250106	2975	3.87	20250102	4225	-26.86	20240510	969	218.89	20240118	6.84	N	039980	500	361 억	1060448	N	N	N	N
100	20250108	140433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-150	5	-4.62	7797886620	2491198	65.74	3190	3205	3080	4215	2275	3245	3130.11	1.47	-76515	3381	3312	3266	3197	3151	3290	3175	361	970	500	2330	5	1	72297244	2238	171.94	2.02	12	3.45	18.00	1530.00	4225	20240510	-26.75	966	20240104	220.39	3475	-10.94	20250106	2975	4.03	20250102	4225	-26.75	20240510	969	219.40	20240118	6.84	N	039980	500	361 억	1060448	N	N	N	N
101	20250108	130433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-135	5	-4.16	7025700430	2241998	59.16	3190	3205	3080	4215	2275	3245	3133.61	1.47	-88567	3381	3312	3266	3197	3151	3290	3175	361	970	500	2330	5	1	72297244	2248	172.78	2.03	12	3.10	18.00	1530.00	4225	20240510	-26.39	966	20240104	221.95	3475	-10.50	20250106	2975	4.54	20250102	4225	-26.39	20240510	969	220.95	20240118	6.84	N	039980	500	361 억	1060448	N	N	N	N
102	20250108	120430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-135	5	-4.16	6587624475	2101135	55.45	3190	3205	3080	4215	2275	3245	3135.20	1.47	-78602	3381	3312	3266	3197	3151	3290	3175	361	970	500	2330	5	1	72297244	2248	172.78	2.03	12	2.91	18.00	1530.00	4225	20240510	-26.39	966	20240104	221.95	3475	-10.50	20250106	2975	4.54	20250102	4225	-26.39	20240510	969	220.95	20240118	6.84	N	039980	500	361 억	1060448	N	N	N	N
103	20250108	110429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	-115	5	-3.54	5955351640	1898497	50.10	3190	3205	3080	4215	2275	3245	3136.80	1.47	-70319	3381	3312	3266	3197	3151	3290	3175	361	970	500	2330	5	1	72297244	2263	173.89	2.05	12	2.63	18.00	1530.00	4225	20240510	-25.92	966	20240104	224.02	3475	-9.93	20250106	2975	5.21	20250102	4225	-25.92	20240510	969	223.01	20240118	6.84	N	039980	500	361 억	1060448	N	N	N	N
104	20250108	100431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	-140	5	-4.31	4781483655	1522868	40.19	3190	3205	3080	4215	2275	3245	3139.69	1.47	-67599	3381	3312	3266	3197	3151	3290	3175	361	970	500	2330	5	1	72297244	2245	172.50	2.03	12	2.11	18.00	1530.00	4225	20240510	-26.51	966	20240104	221.43	3475	-10.65	20250106	2975	4.37	20250102	4225	-26.51	20240510	969	220.43	20240118	6.84	N	039980	500	361 억	1060448	N	N	N	N
105	20250108	090432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3185	-60	5	-1.85	780888970	246650	6.51	3190	3190	3135	4215	2275	3245	3165.53	1.47	51267	3381	3312	3266	3197	3151	3290	3175	361	970	500	2330	5	1	72297244	2303	176.94	2.08	12	0.34	18.00	1530.00	4225	20240510	-24.62	966	20240104	229.71	3475	-8.35	20250106	2975	7.06	20250102	4225	-24.62	20240510	969	228.69	20240118	6.84	N	039980	500	361 억	1060448	N	N	N	N
106	20250107	160427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3245	-75	5	-2.26	12089806030	3686861	16.39	3300	3335	3220	4315	2325	3320	3279.13	1.96	-354556	3653	3486	3308	3141	2963	3570	3225	361	995	500	2390	5	1	72297244	2346	180.28	2.12	12	5.10	18.00	1530.00	4225	20240510	-23.20	966	20240104	235.92	3475	-6.62	20250106	2975	9.08	20250102	4225	-23.20	20240510	969	234.88	20240118	6.52	N	039980	500	361 억	1413671	N	N	N	N
107	20250107	150428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3225	-95	5	-2.86	11526660720	3512788	15.62	3300	3335	3220	4315	2325	3320	3281.25	1.96	-365571	3653	3486	3308	3141	2963	3570	3225	361	995	500	2390	5	1	72297244	2332	179.17	2.11	12	4.86	18.00	1530.00	4225	20240510	-23.67	966	20240104	233.85	3475	-7.19	20250106	2975	8.40	20250102	4225	-23.67	20240510	969	232.82	20240118	6.52	N	039980	500	361 억	1413671	N	N	N	N
108	20250107	140428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3280	-40	5	-1.20	9413086710	2861739	12.72	3300	3335	3250	4315	2325	3320	3289.20	1.96	-174231	3653	3486	3308	3141	2963	3570	3225	361	995	500	2390	5	1	72297244	2371	182.22	2.14	12	3.96	18.00	1530.00	4225	20240510	-22.37	966	20240104	239.54	3475	-5.61	20250106	2975	10.25	20250102	4225	-22.37	20240510	969	238.49	20240118	6.52	N	039980	500	361 억	1413671	N	N	N	N
109	20250107	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3275	-45	5	-1.36	8901292075	2705727	12.03	3300	3335	3250	4315	2325	3320	3289.71	1.96	-144085	3653	3486	3308	3141	2963	3570	3225	361	995	500	2390	5	1	72297244	2368	181.94	2.14	12	3.74	18.00	1530.00	4225	20240510	-22.49	966	20240104	239.03	3475	-5.76	20250106	2975	10.08	20250102	4225	-22.49	20240510	969	237.98	20240118	6.52	N	039980	500	361 억	1413671	N	N	N	N
110	20250107	120428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3295	-25	5	-0.75	7959154200	2418510	10.75	3300	3335	3250	4315	2325	3320	3290.84	1.96	-124081	3653	3486	3308	3141	2963	3570	3225	361	995	500	2390	5	1	72297244	2382	183.06	2.15	12	3.35	18.00	1530.00	4225	20240510	-22.01	966	20240104	241.10	3475	-5.18	20250106	2975	10.76	20250102	4225	-22.01	20240510	969	240.04	20240118	6.52	N	039980	500	361 억	1413671	N	N	N	N
111	20250107	110425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3300	-20	5	-0.60	6976295050	2121171	9.43	3300	3335	3250	4315	2325	3320	3288.77	1.96	-82549	3653	3486	3308	3141	2963	3570	3225	361	995	500	2390	5	1	72297244	2386	183.33	2.16	12	2.93	18.00	1530.00	4225	20240510	-21.89	966	20240104	241.61	3475	-5.04	20250106	2975	10.92	20250102	4225	-21.89	20240510	969	240.56	20240118	6.52	N	039980	500	361 억	1413671	N	N	N	N
112	20250107	100430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3265	-55	5	-1.66	5545812615	1685502	7.49	3300	3335	3250	4315	2325	3320	3290.16	1.96	-53449	3653	3486	3308	3141	2963	3570	3225	361	995	500	2390	5	1	72297244	2361	181.39	2.13	12	2.33	18.00	1530.00	4225	20240510	-22.72	966	20240104	237.99	3475	-6.04	20250106	2975	9.75	20250102	4225	-22.72	20240510	969	236.95	20240118	6.52	N	039980	500	361 억	1413671	N	N	N	N
113	20250107	090428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3280	-40	5	-1.20	1114927090	337675	1.50	3300	3315	3280	4315	2325	3320	3301.33	1.96	-53552	3653	3486	3308	3141	2963	3570	3225	361	995	500	2390	5	1	72297244	2371	182.22	2.14	12	0.47	18.00	1530.00	4225	20240510	-22.37	966	20240104	239.54	3475	-5.61	20250106	2975	10.25	20250102	4225	-22.37	20240510	969	238.49	20240118	6.52	N	039980	500	361 억	1413671	N	N	N	N
114	20250106	160423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3320	240	2	7.79	75067793325	22351098	942.09	3165	3475	3130	4000	2160	3080	3358.62	1.67	211247	3223	3151	3093	3021	2963	3122	2992	361	920	500	2210	5	1	72297244	2400	184.44	2.17	12	30.92	18.00	1530.00	4225	20240510	-21.42	966	20240104	243.69	3475	-4.46	20250106	2975	11.60	20250102	4225	-21.42	20240510	969	242.62	20240118	6.42	N	039980	500	361 억	1206945	N	N	N	N
115	20250106	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3310	230	2	7.47	72664890110	21625030	911.49	3165	3475	3130	4000	2160	3080	3360.22	1.67	230244	3223	3151	3093	3021	2963	3122	2992	361	920	500	2210	5	1	72297244	2393	183.89	2.16	12	29.91	18.00	1530.00	4225	20240510	-21.66	966	20240104	242.65	3475	-4.75	20250106	2975	11.26	20250102	4225	-21.66	20240510	969	241.59	20240118	6.42	N	039980	500	361 억	1206945	N	N	N	N
116	20250106	140424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3285	205	2	6.66	69474600495	20662152	870.90	3165	3475	3130	4000	2160	3080	3362.41	1.67	274553	3223	3151	3093	3021	2963	3122	2992	361	920	500	2210	5	1	72297244	2375	182.50	2.15	12	28.58	18.00	1530.00	4225	20240510	-22.25	966	20240104	240.06	3475	-5.47	20250106	2975	10.42	20250102	4225	-22.25	20240510	969	239.01	20240118	6.42	N	039980	500	361 억	1206945	N	N	N	N
117	20250106	130422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3325	245	2	7.95	65675928905	19509962	822.34	3165	3475	3130	4000	2160	3080	3366.28	1.67	286385	3223	3151	3093	3021	2963	3122	2992	361	920	500	2210	5	1	72297244	2404	184.72	2.17	12	26.99	18.00	1530.00	4225	20240510	-21.30	966	20240104	244.20	3475	-4.32	20250106	2975	11.76	20250102	4225	-21.30	20240510	969	243.14	20240118	6.42	N	039980	500	361 억	1206945	N	N	N	N
118	20250106	120421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3320	240	2	7.79	62544086685	18569818	782.71	3165	3475	3130	4000	2160	3080	3368.05	1.67	396021	3223	3151	3093	3021	2963	3122	2992	361	920	500	2210	5	1	72297244	2400	184.44	2.17	12	25.69	18.00	1530.00	4225	20240510	-21.42	966	20240104	243.69	3475	-4.46	20250106	2975	11.60	20250102	4225	-21.42	20240510	969	242.62	20240118	6.42	N	039980	500	361 억	1206945	N	N	N	N
119	20250106	110422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3385	305	2	9.90	55709947865	16525364	696.54	3165	3475	3130	4000	2160	3080	3371.18	1.67	669907	3223	3151	3093	3021	2963	3122	2992	361	920	500	2210	5	1	72297244	2447	188.06	2.21	12	22.86	18.00	1530.00	4225	20240510	-19.88	966	20240104	250.41	3475	-2.59	20250106	2975	13.78	20250102	4225	-19.88	20240510	969	249.33	20240118	6.42	N	039980	500	361 억	1206945	N	N	N	N
120	20250106	100421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	370	2	12.01	35521136110	10594012	446.53	3165	3475	3130	4000	2160	3080	3352.94	1.67	532785	3223	3151	3093	3021	2963	3122	2992	361	920	500	2210	5	1	72297244	2494	191.67	2.25	12	14.65	18.00	1530.00	4225	20240510	-18.34	966	20240104	257.14	3475	-0.72	20250106	2975	15.97	20250102	4225	-18.34	20240510	969	256.04	20240118	6.42	N	039980	500	361 억	1206945	N	N	N	N
121	20250106	090418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	70	2	2.27	728422875	231179	9.74	3165	3165	3130	4000	2160	3080	3150.91	1.67	11656	3223	3151	3093	3021	2963	3122	2992	361	920	500	2210	5	1	72297244	2277	175.00	2.06	12	0.32	18.00	1530.00	4225	20240510	-25.44	966	20240104	226.09	3175	-0.79	20250102	2975	5.88	20250102	4225	-25.44	20240510	969	225.08	20240118	6.42	N	039980	500	361 억	1206945	N	N	N	N
122	20250103	160419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-65	5	-2.07	7081393410	2287401	53.42	3155	3165	3035	4085	2205	3145	3095.79	2.25	-421493	3298	3221	3098	3021	2898	3260	3060	361	940	500	2260	5	1	72297244	2227	171.11	2.01	12	3.16	18.00	1530.00	4225	20240510	-27.10	966	20240104	218.84	3175	-2.99	20250102	2975	3.53	20250102	4225	-27.10	20240510	966	218.84	20240104	6.41	N	039980	500	361 억	1626756	N	N	N	N
123	20250103	150419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-45	5	-1.43	6614371130	2136225	49.89	3155	3165	3035	4085	2205	3145	3096.16	2.25	-411435	3298	3221	3098	3021	2898	3260	3060	361	940	500	2260	5	1	72297244	2241	172.22	2.03	12	2.95	18.00	1530.00	4225	20240510	-26.63	966	20240104	220.91	3175	-2.36	20250102	2975	4.20	20250102	4225	-26.63	20240510	966	220.91	20240104	6.41	N	039980	500	361 억	1626756	N	N	N	N
124	20250103	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-85	5	-2.70	5825457265	1880044	43.90	3155	3165	3035	4085	2205	3145	3098.44	2.25	-400487	3298	3221	3098	3021	2898	3260	3060	361	940	500	2260	5	1	72297244	2212	170.00	2.00	12	2.60	18.00	1530.00	4225	20240510	-27.57	966	20240104	216.77	3175	-3.62	20250102	2975	2.86	20250102	4225	-27.57	20240510	966	216.77	20240104	6.41	N	039980	500	361 억	1626756	N	N	N	N
125	20250103	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-50	5	-1.59	4862727020	1566240	36.58	3155	3165	3070	4085	2205	3145	3104.57	2.25	-273445	3298	3221	3098	3021	2898	3260	3060	361	940	500	2260	5	1	72297244	2238	171.94	2.02	12	2.17	18.00	1530.00	4225	20240510	-26.75	966	20240104	220.39	3175	-2.52	20250102	2975	4.03	20250102	4225	-26.75	20240510	966	220.39	20240104	6.41	N	039980	500	361 억	1626756	N	N	N	N
126	20250103	120419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-55	5	-1.75	4445927080	1431253	33.42	3155	3165	3070	4085	2205	3145	3106.17	2.25	-228154	3298	3221	3098	3021	2898	3260	3060	361	940	500	2260	5	1	72297244	2234	171.67	2.02	12	1.98	18.00	1530.00	4225	20240510	-26.86	966	20240104	219.88	3175	-2.68	20250102	2975	3.87	20250102	4225	-26.86	20240510	966	219.88	20240104	6.41	N	039980	500	361 억	1626756	N	N	N	N
127	20250103	110419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-60	5	-1.91	4003059885	1287796	30.07	3155	3165	3070	4085	2205	3145	3108.30	2.25	-214882	3298	3221	3098	3021	2898	3260	3060	361	940	500	2260	5	1	72297244	2230	171.39	2.02	12	1.78	18.00	1530.00	4225	20240510	-26.98	966	20240104	219.36	3175	-2.83	20250102	2975	3.70	20250102	4225	-26.98	20240510	966	219.36	20240104	6.41	N	039980	500	361 억	1626756	N	N	N	N
128	20250103	100418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-55	5	-1.75	2869186815	920065	21.49	3155	3165	3080	4085	2205	3145	3118.30	2.25	-182694	3298	3221	3098	3021	2898	3260	3060	361	940	500	2260	5	1	72297244	2234	171.67	2.02	12	1.27	18.00	1530.00	4225	20240510	-26.86	966	20240104	219.88	3175	-2.68	20250102	2975	3.87	20250102	4225	-26.86	20240510	966	219.88	20240104	6.41	N	039980	500	361 억	1626756	N	N	N	N
129	20250103	090419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	-30	5	-0.95	730766405	232593	5.43	3155	3165	3105	4085	2205	3145	3141.75	2.25	-113980	3298	3221	3098	3021	2898	3260	3060	361	940	500	2260	5	1	72297244	2252	173.06	2.04	12	0.32	18.00	1530.00	4225	20240510	-26.27	966	20240104	222.46	3175	-1.89	20250102	2975	4.71	20250102	4225	-26.27	20240510	966	222.46	20240104	6.41	N	039980	500	361 억	1626756	N	N	N	N
130	20250102	160416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3145	145	2	4.83	12901943310	4148609	159.04	3025	3175	2975	3900	2100	3000	3109.99	2.00	176985	3103	3051	2988	2936	2873	3077	2962	361	900	500	2160	5	1	72297244	2274	174.72	2.06	12	5.74	18.00	1530.00	4225	20240510	-25.56	966	20240104	225.57	3175	-0.94	20250102	2975	5.71	20250102	4225	-25.56	20240510	966	225.57	20240104	6.93	N	039980	500	361 억	1446069	N	N	N	N
131	20250102	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	140	2	4.67	11175391730	3600145	138.01	3025	3150	2975	3900	2100	3000	3104.26	2.00	225303	3103	3051	2988	2936	2873	3077	2962	361	900	500	2160	5	1	72297244	2270	174.44	2.05	12	4.98	18.00	1530.00	4225	20240510	-25.68	966	20240104	225.05	3150	-0.32	20250102	2975	5.55	20250102	4225	-25.68	20240510	966	225.05	20240104	6.93	N	039980	500	361 억	1446069	N	N	N	N
132	20250102	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	125	2	4.17	9373875915	3025185	115.97	3025	3150	2975	3900	2100	3000	3098.73	2.00	261524	3103	3051	2988	2936	2873	3077	2962	361	900	500	2160	5	1	72297244	2259	173.61	2.04	12	4.18	18.00	1530.00	4225	20240510	-26.04	966	20240104	223.50	3150	-0.79	20250102	2975	5.04	20250102	4225	-26.04	20240510	966	223.50	20240104	6.93	N	039980	500	361 억	1446069	N	N	N	N
133	20250102	130415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	120	2	4.00	8232056855	2658966	101.93	3025	3150	2975	3900	2100	3000	3096.09	2.00	245504	3103	3051	2988	2936	2873	3077	2962	361	900	500	2160	5	1	72297244	2256	173.33	2.04	12	3.68	18.00	1530.00	4225	20240510	-26.15	966	20240104	222.98	3150	-0.95	20250102	2975	4.87	20250102	4225	-26.15	20240510	966	222.98	20240104	6.93	N	039980	500	361 억	1446069	N	N	N	N
134	20250102	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	140	2	4.67	7322090470	2368161	90.78	3025	3150	2975	3900	2100	3000	3092.03	2.00	252739	3103	3051	2988	2936	2873	3077	2962	361	900	500	2160	5	1	72297244	2270	174.44	2.05	12	3.28	18.00	1530.00	4225	20240510	-25.68	966	20240104	225.05	3150	-0.32	20250102	2975	5.55	20250102	4225	-25.68	20240510	966	225.05	20240104	6.93	N	039980	500	361 억	1446069	N	N	N	N
135	20250102	110407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	135	2	4.50	5311084330	1725576	66.15	3025	3140	2975	3900	2100	3000	3078.03	2.00	258355	3103	3051	2988	2936	2873	3077	2962	361	900	500	2160	5	1	72297244	2267	174.17	2.05	12	2.39	18.00	1530.00	4225	20240510	-25.80	966	20240104	224.53	3140	-0.16	20250102	2975	5.38	20250102	4225	-25.80	20240510	966	224.53	20240104	6.93	N	039980	500	361 억	1446069	N	N	N	N
136	20250102	100414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	10	2	0.33	674778605	224425	8.60	3025	3030	2975	3900	2100	3000	3006.81	2.00	-58242	3103	3051	2988	2936	2873	3077	2962	361	900	500	2160	5	1	72297244	2176	167.22	1.97	12	0.31	18.00	1530.00	4225	20240510	-28.76	966	20240104	211.59	3030	-0.66	20250102	2975	1.18	20250102	4225	-28.76	20240510	966	211.59	20240104	6.93	N	039980	500	361 억	1446069	N	N	N	N
137	20250102	090411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	2.00	0	3103	3051	2988	2936	2873	3077	2962	361	900	500	2160	5	1	72297244	2169	166.67	1.96	12	0.00	18.00	1530.00	4225	20240510	-28.99	966	20240104	210.56	0	0.00	0	0	0.00	0	4225	-28.99	20240510	966	210.56	20240104	6.93	N	039980	500	361 억	1446069	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History