KissMeData/042420/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16850	50	2	0.30	111878540	6628	54.57	16800	17200	16640	21800	11760	16800	16879.68	2.73	1142	17433	17116	16873	16556	16313	16995	16435	47	5000	500	11420	10	1	8856866	1492	20.52	0.39	12	0.07	821.00	43215.00	28850	20240202	-41.59	14000	20240806	20.36	18460	-8.72	20250106	16630	1.32	20250123	28850	-41.59	20240202	14000	20.36	20240806	0.81	N	042420	500	46 억	241959	N	N	6	N	N
3	20250124	150507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16810	10	2	0.06	91406820	5406	44.51	16800	17200	16800	21800	11760	16800	16908.40	2.73	963	17433	17116	16873	16556	16313	16995	16435	47	5000	500	11420	10	1	8856866	1489	20.48	0.39	12	0.06	821.00	43215.00	28850	20240202	-41.73	14000	20240806	20.07	18460	-8.94	20250106	16630	1.08	20250123	28850	-41.73	20240202	14000	20.07	20240806	0.81	N	042420	500	46 억	241959	N	N	0	N	N
4	20250124	140507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	100	2	0.60	80519320	4760	39.19	16800	17200	16800	21800	11760	16800	16915.82	2.73	1274	17433	17116	16873	16556	16313	16995	16435	47	5000	500	11420	10	1	8856866	1497	20.58	0.39	12	0.05	821.00	43215.00	28850	20240202	-41.42	14000	20240806	20.71	18460	-8.45	20250106	16630	1.62	20250123	28850	-41.42	20240202	14000	20.71	20240806	0.81	N	042420	500	46 억	241959	N	N	0	N	N
5	20250124	130507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16960	160	2	0.95	77627040	4589	37.79	16800	17200	16800	21800	11760	16800	16915.89	2.73	1328	17433	17116	16873	16556	16313	16995	16435	47	5000	500	11420	10	1	8856866	1502	20.66	0.39	12	0.05	821.00	43215.00	28850	20240202	-41.21	14000	20240806	21.14	18460	-8.13	20250106	16630	1.98	20250123	28850	-41.21	20240202	14000	21.14	20240806	0.81	N	042420	500	46 억	241959	N	N	0	N	N
6	20250124	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16940	140	2	0.83	74946330	4431	36.48	16800	17200	16800	21800	11760	16800	16914.09	2.73	1441	17433	17116	16873	16556	16313	16995	16435	47	5000	500	11420	10	1	8856866	1500	20.63	0.39	12	0.05	821.00	43215.00	28850	20240202	-41.28	14000	20240806	21.00	18460	-8.23	20250106	16630	1.86	20250123	28850	-41.28	20240202	14000	21.00	20240806	0.81	N	042420	500	46 억	241959	N	N	0	N	N
7	20250124	110507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16880	80	2	0.48	61165170	3618	29.79	16800	17200	16800	21800	11760	16800	16905.80	2.73	838	17433	17116	16873	16556	16313	16995	16435	47	5000	500	11420	10	1	8856866	1495	20.56	0.39	12	0.04	821.00	43215.00	28850	20240202	-41.49	14000	20240806	20.57	18460	-8.56	20250106	16630	1.50	20250123	28850	-41.49	20240202	14000	20.57	20240806	0.81	N	042420	500	46 억	241959	N	N	0	N	N
8	20250124	100504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16890	90	2	0.54	38149190	2253	18.55	16800	17200	16800	21800	11760	16800	16932.62	2.73	52	17433	17116	16873	16556	16313	16995	16435	47	5000	500	11420	10	1	8856866	1496	20.57	0.39	12	0.03	821.00	43215.00	28850	20240202	-41.46	14000	20240806	20.64	18460	-8.50	20250106	16630	1.56	20250123	28850	-41.46	20240202	14000	20.64	20240806	0.81	N	042420	500	46 억	241959	N	N	0	N	N
9	20250124	090507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17030	230	2	1.37	10428080	614	5.06	16800	17200	16800	21800	11760	16800	16983.84	2.73	-54	17433	17116	16873	16556	16313	16995	16435	47	5000	500	11420	10	1	8856866	1508	20.74	0.39	12	0.01	821.00	43215.00	28850	20240202	-40.97	14000	20240806	21.64	18460	-7.75	20250106	16630	2.41	20250123	28850	-40.97	20240202	14000	21.64	20240806	0.81	N	042420	500	46 억	241959	N	N	0	N	N
10	20250123	160506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16800	-230	5	-1.35	204047080	12145	126.87	16920	17190	16630	22100	11930	17030	16800.91	2.73	389	17243	17136	17073	16966	16903	17105	16935	47	5070	500	11580	10	1	8856866	1488	20.46	0.39	12	0.14	821.00	43215.00	28850	20240202	-41.77	14000	20240806	20.00	18460	-8.99	20250106	16630	1.02	20250123	28850	-41.77	20240202	14000	20.00	20240806	0.83	N	042420	500	46 억	241559	N	N	23	N	N
11	20250123	150504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16690	-340	5	-2.00	189826200	11294	117.98	16920	17190	16660	22100	11930	17030	16807.70	2.73	409	17243	17136	17073	16966	16903	17105	16935	47	5070	500	11580	10	1	8856866	1478	20.33	0.39	12	0.13	821.00	43215.00	28850	20240202	-42.15	14000	20240806	19.21	18460	-9.59	20250106	16660	0.18	20250123	28850	-42.15	20240202	14000	19.21	20240806	0.83	N	042420	500	46 억	241559	N	N	23	N	N
12	20250123	140505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16800	-230	5	-1.35	142480540	8463	88.40	16920	17190	16720	22100	11930	17030	16835.70	2.73	491	17243	17136	17073	16966	16903	17105	16935	47	5070	500	11580	10	1	8856866	1488	20.46	0.39	12	0.10	821.00	43215.00	28850	20240202	-41.77	14000	20240806	20.00	18460	-8.99	20250106	16720	0.48	20250123	28850	-41.77	20240202	14000	20.00	20240806	0.83	N	042420	500	46 억	241559	N	N	23	N	N
13	20250123	130504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16810	-220	5	-1.29	130489730	7749	80.95	16920	17190	16720	22100	11930	17030	16839.56	2.73	530	17243	17136	17073	16966	16903	17105	16935	47	5070	500	11580	10	1	8856866	1489	20.48	0.39	12	0.09	821.00	43215.00	28850	20240202	-41.73	14000	20240806	20.07	18460	-8.94	20250106	16720	0.54	20250123	28850	-41.73	20240202	14000	20.07	20240806	0.83	N	042420	500	46 억	241559	N	N	23	N	N
14	20250123	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16810	-220	5	-1.29	125230480	7436	77.68	16920	17190	16720	22100	11930	17030	16841.11	2.73	460	17243	17136	17073	16966	16903	17105	16935	47	5070	500	11580	10	1	8856866	1489	20.48	0.39	12	0.08	821.00	43215.00	28850	20240202	-41.73	14000	20240806	20.07	18460	-8.94	20250106	16720	0.54	20250123	28850	-41.73	20240202	14000	20.07	20240806	0.83	N	042420	500	46 억	241559	N	N	23	N	N
15	20250123	110504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16780	-250	5	-1.47	100014570	5936	62.01	16920	17190	16720	22100	11930	17030	16848.82	2.73	-745	17243	17136	17073	16966	16903	17105	16935	47	5070	500	11580	10	1	8856866	1486	20.44	0.39	12	0.07	821.00	43215.00	28850	20240202	-41.84	14000	20240806	19.86	18460	-9.10	20250106	16720	0.36	20250123	28850	-41.84	20240202	14000	19.86	20240806	0.83	N	042420	500	46 억	241559	N	N	23	N	N
16	20250123	100503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16780	-250	5	-1.47	67007820	3968	41.45	16920	17190	16720	22100	11930	17030	16887.05	2.73	-846	17243	17136	17073	16966	16903	17105	16935	47	5070	500	11580	10	1	8856866	1486	20.44	0.39	12	0.04	821.00	43215.00	28850	20240202	-41.84	14000	20240806	19.86	18460	-9.10	20250106	16720	0.36	20250123	28850	-41.84	20240202	14000	19.86	20240806	0.83	N	042420	500	46 억	241559	N	N	23	N	N
17	20250123	090503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	160	2	0.94	12958710	765	7.99	16920	17190	16920	22100	11930	17030	16939.49	2.73	195	17243	17136	17073	16966	16903	17105	16935	47	5070	500	11580	10	1	8856866	1522	20.94	0.40	12	0.01	821.00	43215.00	28850	20240202	-40.42	14000	20240806	22.79	18460	-6.88	20250106	16920	1.60	20250123	28850	-40.42	20240202	14000	22.79	20240806	0.83	N	042420	500	46 억	241559	N	N	23	N	N
18	20250122	160501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17030	-110	5	-0.64	163263510	9569	122.02	17140	17180	17010	22250	12000	17140	17061.75	2.77	-4180	17580	17360	17200	16980	16820	17280	16900	47	5110	500	11650	10	1	8856866	1508	20.74	0.39	12	0.11	821.00	43215.00	28850	20240202	-40.97	14000	20240806	21.64	18460	-7.75	20250106	17010	0.12	20250122	28850	-40.97	20240202	14000	21.64	20240806	0.81	N	042420	500	46 억	245739	N	N	23	N	N
19	20250122	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17050	-90	5	-0.53	145673810	8536	108.85	17140	17180	17010	22250	12000	17140	17065.82	2.77	-4190	17580	17360	17200	16980	16820	17280	16900	47	5110	500	11650	10	1	8856866	1510	20.77	0.39	12	0.10	821.00	43215.00	28850	20240202	-40.90	14000	20240806	21.79	18460	-7.64	20250106	17010	0.24	20250122	28850	-40.90	20240202	14000	21.79	20240806	0.81	N	042420	500	46 억	245739	N	N	3	N	N
20	20250122	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17060	-80	5	-0.47	131194940	7687	98.02	17140	17180	17010	22250	12000	17140	17067.12	2.77	-3720	17580	17360	17200	16980	16820	17280	16900	47	5110	500	11650	10	1	8856866	1511	20.78	0.39	12	0.09	821.00	43215.00	28850	20240202	-40.87	14000	20240806	21.86	18460	-7.58	20250106	17010	0.29	20250122	28850	-40.87	20240202	14000	21.86	20240806	0.81	N	042420	500	46 억	245739	N	N	3	N	N
21	20250122	130502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17050	-90	5	-0.53	105337480	6169	78.67	17140	17180	17010	22250	12000	17140	17075.29	2.77	-3083	17580	17360	17200	16980	16820	17280	16900	47	5110	500	11650	10	1	8856866	1510	20.77	0.39	12	0.07	821.00	43215.00	28850	20240202	-40.90	14000	20240806	21.79	18460	-7.64	20250106	17010	0.24	20250122	28850	-40.90	20240202	14000	21.79	20240806	0.81	N	042420	500	46 억	245739	N	N	3	N	N
22	20250122	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17040	-100	5	-0.58	100719460	5898	75.21	17140	17180	17010	22250	12000	17140	17076.88	2.77	-2994	17580	17360	17200	16980	16820	17280	16900	47	5110	500	11650	10	1	8856866	1509	20.76	0.39	12	0.07	821.00	43215.00	28850	20240202	-40.94	14000	20240806	21.71	18460	-7.69	20250106	17010	0.18	20250122	28850	-40.94	20240202	14000	21.71	20240806	0.81	N	042420	500	46 억	245739	N	N	3	N	N
23	20250122	110501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	-40	5	-0.23	73997770	4335	55.28	17140	17180	17010	22250	12000	17140	17069.84	2.77	-1984	17580	17360	17200	16980	16820	17280	16900	47	5110	500	11650	10	1	8856866	1515	20.83	0.40	12	0.05	821.00	43215.00	28850	20240202	-40.73	14000	20240806	22.14	18460	-7.37	20250106	17010	0.53	20250122	28850	-40.73	20240202	14000	22.14	20240806	0.81	N	042420	500	46 억	245739	N	N	3	N	N
24	20250122	100501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17050	-90	5	-0.53	53341920	3123	39.82	17140	17180	17020	22250	12000	17140	17080.35	2.77	-1568	17580	17360	17200	16980	16820	17280	16900	47	5110	500	11650	10	1	8856866	1510	20.77	0.39	12	0.04	821.00	43215.00	28850	20240202	-40.90	14000	20240806	21.79	18460	-7.64	20250106	17020	0.18	20250122	28850	-40.90	20240202	14000	21.79	20240806	0.81	N	042420	500	46 억	245739	N	N	3	N	N
25	20250122	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17140	0	3	0.00	3496560	204	2.60	17140	17140	17140	22250	12000	17140	17140.00	2.77	-31	17580	17360	17200	16980	16820	17280	16900	47	5110	500	11650	10	1	8856866	1518	20.88	0.40	12	0.00	821.00	43215.00	28850	20240202	-40.59	14000	20240806	22.43	18460	-7.15	20250106	17040	0.59	20250121	28850	-40.59	20240202	14000	22.43	20240806	0.81	N	042420	500	46 억	245739	N	N	3	N	N
26	20250121	160458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17140	-180	5	-1.04	134326600	7834	103.20	17190	17420	17040	22500	12130	17320	17146.38	2.78	-579	17700	17510	17340	17150	16980	17425	17065	47	5180	500	11770	10	1	8856866	1518	20.88	0.40	12	0.09	821.00	43215.00	28850	20240202	-40.59	14000	20240806	22.43	18460	-7.15	20250106	17040	0.59	20250121	28850	-40.59	20240202	14000	22.43	20240806	0.82	N	042420	500	46 억	246318	N	N	3	N	N
27	20250121	150500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17090	-230	5	-1.33	123932850	7226	95.19	17190	17420	17040	22500	12130	17320	17150.66	2.78	-454	17700	17510	17340	17150	16980	17425	17065	47	5180	500	11770	10	1	8856866	1514	20.82	0.40	12	0.08	821.00	43215.00	28850	20240202	-40.76	14000	20240806	22.07	18460	-7.42	20250106	17040	0.29	20250121	28850	-40.76	20240202	14000	22.07	20240806	0.82	N	042420	500	46 억	246318	N	N	22	N	N
28	20250121	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17160	-160	5	-0.92	103490460	6031	79.45	17190	17420	17040	22500	12130	17320	17159.41	2.78	-440	17700	17510	17340	17150	16980	17425	17065	47	5180	500	11770	10	1	8856866	1520	20.90	0.40	12	0.07	821.00	43215.00	28850	20240202	-40.52	14000	20240806	22.57	18460	-7.04	20250106	17040	0.70	20250121	28850	-40.52	20240202	14000	22.57	20240806	0.82	N	042420	500	46 억	246318	N	N	22	N	N
29	20250121	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17140	-180	5	-1.04	100027050	5829	76.79	17190	17420	17040	22500	12130	17320	17159.88	2.78	-418	17700	17510	17340	17150	16980	17425	17065	47	5180	500	11770	10	1	8856866	1518	20.88	0.40	12	0.07	821.00	43215.00	28850	20240202	-40.59	14000	20240806	22.43	18460	-7.15	20250106	17040	0.59	20250121	28850	-40.59	20240202	14000	22.43	20240806	0.82	N	042420	500	46 억	246318	N	N	22	N	N
30	20250121	120450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17150	-170	5	-0.98	90644600	5282	69.58	17190	17420	17040	22500	12130	17320	17160.65	2.78	-429	17700	17510	17340	17150	16980	17425	17065	47	5180	500	11770	10	1	8856866	1519	20.89	0.40	12	0.06	821.00	43215.00	28850	20240202	-40.55	14000	20240806	22.50	18460	-7.10	20250106	17040	0.65	20250121	28850	-40.55	20240202	14000	22.50	20240806	0.82	N	042420	500	46 억	246318	N	N	22	N	N
31	20250121	110439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17080	-240	5	-1.39	87309570	5087	67.01	17190	17420	17040	22500	12130	17320	17162.87	2.78	-451	17700	17510	17340	17150	16980	17425	17065	47	5180	500	11770	10	1	8856866	1513	20.80	0.40	12	0.06	821.00	43215.00	28850	20240202	-40.80	14000	20240806	22.00	18460	-7.48	20250106	17040	0.23	20250121	28850	-40.80	20240202	14000	22.00	20240806	0.82	N	042420	500	46 억	246318	N	N	22	N	N
32	20250121	100433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17210	-110	5	-0.64	29233820	1693	22.30	17190	17420	17180	22500	12130	17320	17267.06	2.78	-915	17700	17510	17340	17150	16980	17425	17065	47	5180	500	11770	10	1	8856866	1524	20.96	0.40	12	0.02	821.00	43215.00	28850	20240202	-40.35	14000	20240806	22.93	18460	-6.77	20250106	17170	0.23	20250113	28850	-40.35	20240202	14000	22.93	20240806	0.82	N	042420	500	46 억	246318	N	N	22	N	N
33	20250121	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17320	0	3	0.00	4020300	233	3.07	17190	17320	17190	22500	12130	17320	17250.64	2.78	91	17700	17510	17340	17150	16980	17425	17065	47	5180	500	11770	10	1	8856866	1534	21.10	0.40	12	0.00	821.00	43215.00	28850	20240202	-39.97	14000	20240806	23.71	18460	-6.18	20250106	17170	0.87	20250113	28850	-39.97	20240202	14000	23.71	20240806	0.82	N	042420	500	46 억	246318	N	N	22	N	N
34	20250120	160457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17320	-120	5	-0.69	127998590	7433	164.81	17530	17530	17170	22650	12210	17440	17220.15	2.79	-988	17740	17590	17450	17300	17160	17520	17230	47	5210	500	11850	10	1	8856866	1534	21.10	0.40	12	0.08	821.00	43215.00	29200	20240111	-40.68	14000	20240806	23.71	18460	-6.18	20250106	17170	0.87	20250120	28850	-39.97	20240202	14000	23.71	20240806	0.84	N	042420	500	46 억	247306	N	N	22	N	N
35	20250120	150459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17230	-210	5	-1.20	114234470	6634	147.10	17530	17530	17170	22650	12210	17440	17219.55	2.79	-913	17740	17590	17450	17300	17160	17520	17230	47	5210	500	11850	10	1	8856866	1526	20.99	0.40	12	0.07	821.00	43215.00	29200	20240111	-40.99	14000	20240806	23.07	18460	-6.66	20250106	17170	0.35	20250120	28850	-40.28	20240202	14000	23.07	20240806	0.84	N	042420	500	46 억	247306	N	N	27	N	N
36	20250120	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17200	-240	5	-1.38	87333130	5069	112.39	17530	17530	17170	22650	12210	17440	17228.87	2.79	-911	17740	17590	17450	17300	17160	17520	17230	47	5210	500	11850	10	1	8856866	1523	20.95	0.40	12	0.06	821.00	43215.00	29200	20240111	-41.10	14000	20240806	22.86	18460	-6.83	20250106	17170	0.17	20250120	28850	-40.38	20240202	14000	22.86	20240806	0.84	N	042420	500	46 억	247306	N	N	27	N	N
37	20250120	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17270	-170	5	-0.97	77634380	4506	99.91	17530	17530	17170	22650	12210	17440	17229.11	2.79	-909	17740	17590	17450	17300	17160	17520	17230	47	5210	500	11850	10	1	8856866	1530	21.04	0.40	12	0.05	821.00	43215.00	29200	20240111	-40.86	14000	20240806	23.36	18460	-6.45	20250106	17170	0.58	20250120	28850	-40.14	20240202	14000	23.36	20240806	0.84	N	042420	500	46 억	247306	N	N	27	N	N
38	20250120	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	-190	5	-1.09	70286490	4080	90.47	17530	17530	17170	22650	12210	17440	17227.08	2.79	-959	17740	17590	17450	17300	17160	17520	17230	47	5210	500	11850	10	1	8856866	1528	21.01	0.40	12	0.05	821.00	43215.00	29200	20240111	-40.92	14000	20240806	23.21	18460	-6.55	20250106	17170	0.47	20250120	28850	-40.21	20240202	14000	23.21	20240806	0.84	N	042420	500	46 억	247306	N	N	27	N	N
39	20250120	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17260	-180	5	-1.03	48919840	2838	62.93	17530	17530	17170	22650	12210	17440	17237.43	2.79	-1193	17740	17590	17450	17300	17160	17520	17230	47	5210	500	11850	10	1	8856866	1529	21.02	0.40	12	0.03	821.00	43215.00	29200	20240111	-40.89	14000	20240806	23.29	18460	-6.50	20250106	17170	0.52	20250120	28850	-40.17	20240202	14000	23.29	20240806	0.84	N	042420	500	46 억	247306	N	N	27	N	N
40	20250120	100458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	-190	5	-1.09	26842440	1555	34.48	17530	17530	17220	22650	12210	17440	17262.02	2.79	-217	17740	17590	17450	17300	17160	17520	17230	47	5210	500	11850	10	1	8856866	1528	21.01	0.40	12	0.02	821.00	43215.00	29200	20240111	-40.92	14000	20240806	23.21	18460	-6.55	20250106	17170	0.47	20250113	28850	-40.21	20240202	14000	23.21	20240806	0.84	N	042420	500	46 억	247306	N	N	27	N	N
41	20250120	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17440	0	3	0.00	524670	30	0.67	17530	17530	17440	22650	12210	17440	17489.00	2.79	-17	17740	17590	17450	17300	17160	17520	17230	47	5210	500	11850	10	1	8856866	1545	21.24	0.40	12	0.00	821.00	43215.00	29200	20240111	-40.27	14000	20240806	24.57	18460	-5.53	20250106	17170	1.57	20250113	28850	-39.55	20240202	14000	24.57	20240806	0.84	N	042420	500	46 억	247306	N	N	27	N	N
42	20250117	160456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17440	-70	5	-0.40	77515380	4460	73.01	17600	17600	17310	22750	12260	17510	17380.13	2.80	-681	17836	17672	17506	17342	17176	17755	17425	47	5240	500	11900	10	1	8856866	1545	21.24	0.40	12	0.05	821.00	43215.00	29200	20240111	-40.27	14000	20240806	24.57	18460	-5.53	20250106	17170	1.57	20250113	28850	-39.55	20240202	14000	24.57	20240806	0.84	N	042420	500	46 억	247988	N	N	27	N	N
43	20250117	150457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17370	-140	5	-0.80	72589280	4177	68.37	17600	17600	17310	22750	12260	17510	17378.33	2.80	-709	17836	17672	17506	17342	17176	17755	17425	47	5240	500	11900	10	1	8856866	1538	21.16	0.40	12	0.05	821.00	43215.00	29200	20240111	-40.51	14000	20240806	24.07	18460	-5.90	20250106	17170	1.16	20250113	28850	-39.79	20240202	14000	24.07	20240806	0.84	N	042420	500	46 억	247988	N	N	13	N	N
44	20250117	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17360	-150	5	-0.86	63580210	3657	59.86	17600	17600	17310	22750	12260	17510	17385.89	2.80	-700	17836	17672	17506	17342	17176	17755	17425	47	5240	500	11900	10	1	8856866	1538	21.14	0.40	12	0.04	821.00	43215.00	29200	20240111	-40.55	14000	20240806	24.00	18460	-5.96	20250106	17170	1.11	20250113	28850	-39.83	20240202	14000	24.00	20240806	0.84	N	042420	500	46 억	247988	N	N	13	N	N
45	20250117	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17330	-180	5	-1.03	60542510	3482	57.00	17600	17600	17310	22750	12260	17510	17387.28	2.80	-683	17836	17672	17506	17342	17176	17755	17425	47	5240	500	11900	10	1	8856866	1535	21.11	0.40	12	0.04	821.00	43215.00	29200	20240111	-40.65	14000	20240806	23.79	18460	-6.12	20250106	17170	0.93	20250113	28850	-39.93	20240202	14000	23.79	20240806	0.84	N	042420	500	46 억	247988	N	N	13	N	N
46	20250117	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17310	-200	5	-1.14	53761550	3091	50.60	17600	17600	17310	22750	12260	17510	17392.93	2.80	-653	17836	17672	17506	17342	17176	17755	17425	47	5240	500	11900	10	1	8856866	1533	21.08	0.40	12	0.03	821.00	43215.00	29200	20240111	-40.72	14000	20240806	23.64	18460	-6.23	20250106	17170	0.82	20250113	28850	-40.00	20240202	14000	23.64	20240806	0.84	N	042420	500	46 억	247988	N	N	13	N	N
47	20250117	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17410	-100	5	-0.57	37989210	2182	35.72	17600	17600	17360	22750	12260	17510	17410.27	2.80	-395	17836	17672	17506	17342	17176	17755	17425	47	5240	500	11900	10	1	8856866	1542	21.21	0.40	12	0.02	821.00	43215.00	29200	20240111	-40.38	14000	20240806	24.36	18460	-5.69	20250106	17170	1.40	20250113	28850	-39.65	20240202	14000	24.36	20240806	0.84	N	042420	500	46 억	247988	N	N	13	N	N
48	20250117	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17440	-70	5	-0.40	22796360	1308	21.41	17600	17600	17360	22750	12260	17510	17428.41	2.80	-262	17836	17672	17506	17342	17176	17755	17425	47	5240	500	11900	10	1	8856866	1545	21.24	0.40	12	0.01	821.00	43215.00	29200	20240111	-40.27	14000	20240806	24.57	18460	-5.53	20250106	17170	1.57	20250113	28850	-39.55	20240202	14000	24.57	20240806	0.84	N	042420	500	46 억	247988	N	N	13	N	N
49	20250117	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17600	90	2	0.51	492800	28	0.46	17600	17600	17600	22750	12260	17510	17600.00	2.80	0	17836	17672	17506	17342	17176	17755	17425	47	5240	500	11900	10	1	8856866	1559	21.44	0.41	12	0.00	821.00	43215.00	29200	20240111	-39.73	14000	20240806	25.71	18460	-4.66	20250106	17170	2.50	20250113	28850	-38.99	20240202	14000	25.71	20240806	0.84	N	042420	500	46 억	247988	N	N	13	N	N
50	20250116	160455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17510	210	2	1.21	106309200	6099	99.06	17500	17670	17340	22450	12110	17300	17430.45	2.79	660	17620	17460	17350	17190	17080	17405	17135	47	5150	500	11760	10	1	8856866	1551	21.33	0.41	12	0.07	821.00	43215.00	29200	20240111	-40.03	14000	20240806	25.07	18460	-5.15	20250106	17170	1.98	20250113	28850	-39.31	20240202	14000	25.07	20240806	0.85	N	042420	500	46 억	247328	N	N	13	N	N
51	20250116	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17540	240	2	1.39	103086860	5914	96.05	17500	17670	17340	22450	12110	17300	17430.99	2.79	605	17620	17460	17350	17190	17080	17405	17135	47	5150	500	11760	10	1	8856866	1553	21.36	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.93	14000	20240806	25.29	18460	-4.98	20250106	17170	2.15	20250113	28850	-39.20	20240202	14000	25.29	20240806	0.85	N	042420	500	46 억	247328	N	N	3	N	N
52	20250116	140457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17440	140	2	0.81	99619540	5715	92.82	17500	17670	17340	22450	12110	17300	17431.24	2.79	569	17620	17460	17350	17190	17080	17405	17135	47	5150	500	11760	10	1	8856866	1545	21.24	0.40	12	0.06	821.00	43215.00	29200	20240111	-40.27	14000	20240806	24.57	18460	-5.53	20250106	17170	1.57	20250113	28850	-39.55	20240202	14000	24.57	20240806	0.85	N	042420	500	46 억	247328	N	N	3	N	N
53	20250116	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17460	160	2	0.92	93028340	5337	86.68	17500	17670	17340	22450	12110	17300	17430.83	2.79	567	17620	17460	17350	17190	17080	17405	17135	47	5150	500	11760	10	1	8856866	1546	21.27	0.40	12	0.06	821.00	43215.00	29200	20240111	-40.21	14000	20240806	24.71	18460	-5.42	20250106	17170	1.69	20250113	28850	-39.48	20240202	14000	24.71	20240806	0.85	N	042420	500	46 억	247328	N	N	3	N	N
54	20250116	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17450	150	2	0.87	88610140	5084	82.57	17500	17670	17340	22450	12110	17300	17429.22	2.79	514	17620	17460	17350	17190	17080	17405	17135	47	5150	500	11760	10	1	8856866	1546	21.25	0.40	12	0.06	821.00	43215.00	29200	20240111	-40.24	14000	20240806	24.64	18460	-5.47	20250106	17170	1.63	20250113	28850	-39.51	20240202	14000	24.64	20240806	0.85	N	042420	500	46 억	247328	N	N	3	N	N
55	20250116	110457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17410	110	2	0.64	87476370	5019	81.52	17500	17670	17340	22450	12110	17300	17429.04	2.79	512	17620	17460	17350	17190	17080	17405	17135	47	5150	500	11760	10	1	8856866	1542	21.21	0.40	12	0.06	821.00	43215.00	29200	20240111	-40.38	14000	20240806	24.36	18460	-5.69	20250106	17170	1.40	20250113	28850	-39.65	20240202	14000	24.36	20240806	0.85	N	042420	500	46 억	247328	N	N	3	N	N
56	20250116	100457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17500	200	2	1.16	24663510	1408	22.87	17500	17670	17390	22450	12110	17300	17516.70	2.79	-357	17620	17460	17350	17190	17080	17405	17135	47	5150	500	11760	10	1	8856866	1550	21.32	0.40	12	0.02	821.00	43215.00	29200	20240111	-40.07	14000	20240806	25.00	18460	-5.20	20250106	17170	1.92	20250113	28850	-39.34	20240202	14000	25.00	20240806	0.85	N	042420	500	46 억	247328	N	N	3	N	N
57	20250116	090457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17580	280	2	1.62	11854120	677	11.00	17500	17600	17470	22450	12110	17300	17509.78	2.79	-169	17620	17460	17350	17190	17080	17405	17135	47	5150	500	11760	10	1	8856866	1557	21.41	0.41	12	0.01	821.00	43215.00	29200	20240111	-39.79	14000	20240806	25.57	18460	-4.77	20250106	17170	2.39	20250113	28850	-39.06	20240202	14000	25.57	20240806	0.85	N	042420	500	46 억	247328	N	N	3	N	N
58	20250115	160455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	-200	5	-1.14	106698530	6157	112.70	17500	17510	17240	22750	12250	17500	17329.63	2.81	-1629	17793	17646	17433	17286	17073	17720	17360	47	5250	500	11900	10	1	8856866	1532	21.07	0.40	12	0.07	821.00	43215.00	29200	20240111	-40.75	14000	20240806	23.57	18460	-6.28	20250106	17170	0.76	20250113	28850	-40.03	20240202	14000	23.57	20240806	0.84	N	042420	500	46 억	248957	N	N	3	N	N
59	20250115	150457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17270	-230	5	-1.31	94930480	5476	100.24	17500	17510	17250	22750	12250	17500	17335.73	2.81	-1538	17793	17646	17433	17286	17073	17720	17360	47	5250	500	11900	10	1	8856866	1530	21.04	0.40	12	0.06	821.00	43215.00	29200	20240111	-40.86	14000	20240806	23.36	18460	-6.45	20250106	17170	0.58	20250113	28850	-40.14	20240202	14000	23.36	20240806	0.84	N	042420	500	46 억	248957	N	N	6	N	N
60	20250115	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	-200	5	-1.14	78917240	4549	83.27	17500	17510	17270	22750	12250	17500	17348.26	2.81	-1286	17793	17646	17433	17286	17073	17720	17360	47	5250	500	11900	10	1	8856866	1532	21.07	0.40	12	0.05	821.00	43215.00	29200	20240111	-40.75	14000	20240806	23.57	18460	-6.28	20250106	17170	0.76	20250113	28850	-40.03	20240202	14000	23.57	20240806	0.84	N	042420	500	46 억	248957	N	N	6	N	N
61	20250115	130455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17310	-190	5	-1.09	57090140	3286	60.15	17500	17510	17300	22750	12250	17500	17373.75	2.81	-1269	17793	17646	17433	17286	17073	17720	17360	47	5250	500	11900	10	1	8856866	1533	21.08	0.40	12	0.04	821.00	43215.00	29200	20240111	-40.72	14000	20240806	23.64	18460	-6.23	20250106	17170	0.82	20250113	28850	-40.00	20240202	14000	23.64	20240806	0.84	N	042420	500	46 억	248957	N	N	6	N	N
62	20250115	120449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17330	-170	5	-0.97	38252810	2198	40.23	17500	17510	17330	22750	12250	17500	17403.46	2.81	-827	17793	17646	17433	17286	17073	17720	17360	47	5250	500	11900	10	1	8856866	1535	21.11	0.40	12	0.02	821.00	43215.00	29200	20240111	-40.65	14000	20240806	23.79	18460	-6.12	20250106	17170	0.93	20250113	28850	-39.93	20240202	14000	23.79	20240806	0.84	N	042420	500	46 억	248957	N	N	6	N	N
63	20250115	110455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17380	-120	5	-0.69	36864370	2118	38.77	17500	17510	17340	22750	12250	17500	17405.27	2.81	-792	17793	17646	17433	17286	17073	17720	17360	47	5250	500	11900	10	1	8856866	1539	21.17	0.40	12	0.02	821.00	43215.00	29200	20240111	-40.48	14000	20240806	24.14	18460	-5.85	20250106	17170	1.22	20250113	28850	-39.76	20240202	14000	24.14	20240806	0.84	N	042420	500	46 억	248957	N	N	6	N	N
64	20250115	100455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17400	-100	5	-0.57	16174290	927	16.97	17500	17510	17360	22750	12250	17500	17447.99	2.81	-15	17793	17646	17433	17286	17073	17720	17360	47	5250	500	11900	10	1	8856866	1541	21.19	0.40	12	0.01	821.00	43215.00	29200	20240111	-40.41	14000	20240806	24.29	18460	-5.74	20250106	17170	1.34	20250113	28850	-39.69	20240202	14000	24.29	20240806	0.84	N	042420	500	46 억	248957	N	N	6	N	N
65	20250115	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17500	0	3	0.00	2520000	144	2.64	17500	17500	17500	22750	12250	17500	17500.00	2.81	-19	17793	17646	17433	17286	17073	17720	17360	47	5250	500	11900	10	1	8856866	1550	21.32	0.40	12	0.00	821.00	43215.00	29200	20240111	-40.07	14000	20240806	25.00	18460	-5.20	20250106	17170	1.92	20250113	28850	-39.34	20240202	14000	25.00	20240806	0.84	N	042420	500	46 억	248957	N	N	6	N	N
66	20250114	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17500	280	2	1.63	93796650	5399	59.66	17220	17580	17220	22350	12060	17220	17372.23	2.79	2256	18053	17636	17403	16986	16753	17520	16870	47	5130	500	11700	10	1	8856866	1550	21.32	0.40	12	0.06	821.00	43215.00	29200	20240111	-40.07	14000	20240806	25.00	18460	-5.20	20250106	17170	1.92	20250113	28850	-39.34	20240202	14000	25.00	20240806	0.87	N	042420	500	46 억	246701	N	N	6	N	N
67	20250114	150454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17410	190	2	1.10	81138740	4673	51.64	17220	17580	17220	22350	12060	17220	17363.31	2.79	1993	18053	17636	17403	16986	16753	17520	16870	47	5130	500	11700	10	1	8856866	1542	21.21	0.40	12	0.05	821.00	43215.00	29200	20240111	-40.38	14000	20240806	24.36	18460	-5.69	20250106	17170	1.40	20250113	28850	-39.65	20240202	14000	24.36	20240806	0.87	N	042420	500	46 억	246701	N	N	0	N	N
68	20250114	140453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17470	250	2	1.45	65984800	3804	42.04	17220	17580	17220	22350	12060	17220	17346.16	2.79	1594	18053	17636	17403	16986	16753	17520	16870	47	5130	500	11700	10	1	8856866	1547	21.28	0.40	12	0.04	821.00	43215.00	29200	20240111	-40.17	14000	20240806	24.79	18460	-5.36	20250106	17170	1.75	20250113	28850	-39.45	20240202	14000	24.79	20240806	0.87	N	042420	500	46 억	246701	N	N	0	N	N
69	20250114	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17340	120	2	0.70	43167440	2497	27.59	17220	17580	17220	22350	12060	17220	17287.72	2.79	841	18053	17636	17403	16986	16753	17520	16870	47	5130	500	11700	10	1	8856866	1536	21.12	0.40	12	0.03	821.00	43215.00	29200	20240111	-40.62	14000	20240806	23.86	18460	-6.07	20250106	17170	0.99	20250113	28850	-39.90	20240202	14000	23.86	20240806	0.87	N	042420	500	46 억	246701	N	N	0	N	N
70	20250114	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17320	100	2	0.58	41123630	2379	26.29	17220	17580	17220	22350	12060	17220	17286.10	2.79	841	18053	17636	17403	16986	16753	17520	16870	47	5130	500	11700	10	1	8856866	1534	21.10	0.40	12	0.03	821.00	43215.00	29200	20240111	-40.68	14000	20240806	23.71	18460	-6.18	20250106	17170	0.87	20250113	28850	-39.97	20240202	14000	23.71	20240806	0.87	N	042420	500	46 억	246701	N	N	0	N	N
71	20250114	110452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17320	100	2	0.58	37727470	2183	24.12	17220	17580	17220	22350	12060	17220	17282.40	2.79	918	18053	17636	17403	16986	16753	17520	16870	47	5130	500	11700	10	1	8856866	1534	21.10	0.40	12	0.02	821.00	43215.00	29200	20240111	-40.68	14000	20240806	23.71	18460	-6.18	20250106	17170	0.87	20250113	28850	-39.97	20240202	14000	23.71	20240806	0.87	N	042420	500	46 억	246701	N	N	0	N	N
72	20250114	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17300	80	2	0.46	21420170	1240	13.70	17220	17580	17220	22350	12060	17220	17274.33	2.79	180	18053	17636	17403	16986	16753	17520	16870	47	5130	500	11700	10	1	8856866	1532	21.07	0.40	12	0.01	821.00	43215.00	29200	20240111	-40.75	14000	20240806	23.57	18460	-6.28	20250106	17170	0.76	20250113	28850	-40.03	20240202	14000	23.57	20240806	0.87	N	042420	500	46 억	246701	N	N	0	N	N
73	20250114	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17580	360	2	2.09	2603980	151	1.67	17220	17580	17220	22350	12060	17220	17244.90	2.79	-19	18053	17636	17403	16986	16753	17520	16870	47	5130	500	11700	10	1	8856866	1557	21.41	0.41	12	0.00	821.00	43215.00	29200	20240111	-39.79	14000	20240806	25.57	18460	-4.77	20250106	17170	2.39	20250113	28850	-39.06	20240202	14000	25.57	20240806	0.87	N	042420	500	46 억	246701	N	N	0	N	N
74	20250113	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17220	-340	5	-1.94	156644350	9048	158.96	17820	17820	17170	22800	12300	17560	17313.60	2.80	-1624	18086	17822	17666	17402	17246	17955	17535	47	5240	500	11940	10	1	8856866	1525	20.97	0.40	12	0.10	821.00	43215.00	29200	20240111	-41.03	14000	20240806	23.00	18460	-6.72	20250106	17170	0.29	20250113	28850	-40.31	20240202	14000	23.00	20240806	0.84	N	042420	500	46 억	248325	N	N	1	N	N
75	20250113	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17200	-360	5	-2.05	146110290	8436	148.21	17820	17820	17170	22800	12300	17560	17319.85	2.80	-1396	18086	17822	17666	17402	17246	17955	17535	47	5240	500	11940	10	1	8856866	1523	20.95	0.40	12	0.10	821.00	43215.00	29200	20240111	-41.10	14000	20240806	22.86	18460	-6.83	20250106	17170	0.17	20250113	28850	-40.38	20240202	14000	22.86	20240806	0.84	N	042420	500	46 억	248325	N	N	1	N	N
76	20250113	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17210	-350	5	-1.99	133983830	7732	135.84	17820	17820	17170	22800	12300	17560	17328.48	2.80	-1020	18086	17822	17666	17402	17246	17955	17535	47	5240	500	11940	10	1	8856866	1524	20.96	0.40	12	0.09	821.00	43215.00	29200	20240111	-41.06	14000	20240806	22.93	18460	-6.77	20250106	17170	0.23	20250113	28850	-40.35	20240202	14000	22.93	20240806	0.84	N	042420	500	46 억	248325	N	N	1	N	N
77	20250113	130442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	-310	5	-1.77	103375540	5953	104.59	17820	17820	17230	22800	12300	17560	17365.28	2.80	388	18086	17822	17666	17402	17246	17955	17535	47	5240	500	11940	10	1	8856866	1528	21.01	0.40	12	0.07	821.00	43215.00	29200	20240111	-40.92	14000	20240806	23.21	18460	-6.55	20250106	17230	0.12	20250113	28850	-40.21	20240202	14000	23.21	20240806	0.84	N	042420	500	46 억	248325	N	N	1	N	N
78	20250113	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17320	-240	5	-1.37	85248120	4902	86.12	17820	17820	17260	22800	12300	17560	17390.48	2.80	729	18086	17822	17666	17402	17246	17955	17535	47	5240	500	11940	10	1	8856866	1534	21.10	0.40	12	0.06	821.00	43215.00	29200	20240111	-40.68	14000	20240806	23.71	18460	-6.18	20250106	17260	0.35	20250113	28850	-39.97	20240202	14000	23.71	20240806	0.84	N	042420	500	46 억	248325	N	N	1	N	N
79	20250113	110443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17370	-190	5	-1.08	53765470	3082	54.15	17820	17820	17260	22800	12300	17560	17444.99	2.80	409	18086	17822	17666	17402	17246	17955	17535	47	5240	500	11940	10	1	8856866	1538	21.16	0.40	12	0.03	821.00	43215.00	29200	20240111	-40.51	14000	20240806	24.07	18460	-5.90	20250106	17260	0.64	20250113	28850	-39.79	20240202	14000	24.07	20240806	0.84	N	042420	500	46 억	248325	N	N	1	N	N
80	20250113	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17500	-60	5	-0.34	31800270	1818	31.94	17820	17820	17260	22800	12300	17560	17491.90	2.80	116	18086	17822	17666	17402	17246	17955	17535	47	5240	500	11940	10	1	8856866	1550	21.32	0.40	12	0.02	821.00	43215.00	29200	20240111	-40.07	14000	20240806	25.00	18460	-5.20	20250106	17260	1.39	20250113	28850	-39.34	20240202	14000	25.00	20240806	0.84	N	042420	500	46 억	248325	N	N	1	N	N
81	20250113	090446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17620	60	2	0.34	2278580	129	2.27	17820	17820	17620	22800	12300	17560	17663.41	2.80	-100	18086	17822	17666	17402	17246	17955	17535	47	5240	500	11940	10	1	8856866	1561	21.46	0.41	12	0.00	821.00	43215.00	29200	20240111	-39.66	14000	20240806	25.86	18460	-4.55	20250106	17460	0.92	20250102	28850	-38.93	20240202	14000	25.86	20240806	0.84	N	042420	500	46 억	248325	N	N	1	N	N
82	20250110	160441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17560	-120	5	-0.68	99840110	5655	79.84	17510	17930	17510	22950	12380	17680	17655.19	2.79	548	18053	17866	17693	17506	17333	17780	17420	47	5270	500	12020	10	1	8856866	1555	21.39	0.41	12	0.06	821.00	43215.00	29200	20240111	-39.86	14000	20240806	25.43	18460	-4.88	20250106	17460	0.57	20250102	29200	-39.86	20240111	14000	25.43	20240806	0.85	N	042420	500	46 억	247414	N	N	1	N	N
83	20250110	150441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17810	130	2	0.74	88168050	4992	70.48	17510	17930	17510	22950	12380	17680	17661.87	2.79	773	18053	17866	17693	17506	17333	17780	17420	47	5270	500	12020	10	1	8856866	1577	21.69	0.41	12	0.06	821.00	43215.00	29200	20240111	-39.01	14000	20240806	27.21	18460	-3.52	20250106	17460	2.00	20250102	29200	-39.01	20240111	14000	27.21	20240806	0.85	N	042420	500	46 억	247414	N	N	24	N	N
84	20250110	140441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17820	140	2	0.79	77898200	4414	62.32	17510	17930	17510	22950	12380	17680	17647.98	2.79	713	18053	17866	17693	17506	17333	17780	17420	47	5270	500	12020	10	1	8856866	1578	21.71	0.41	12	0.05	821.00	43215.00	29200	20240111	-38.97	14000	20240806	27.29	18460	-3.47	20250106	17460	2.06	20250102	29200	-38.97	20240111	14000	27.29	20240806	0.85	N	042420	500	46 억	247414	N	N	24	N	N
85	20250110	130440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17780	100	2	0.57	72752980	4124	58.22	17510	17930	17510	22950	12380	17680	17641.36	2.79	635	18053	17866	17693	17506	17333	17780	17420	47	5270	500	12020	10	1	8856866	1575	21.66	0.41	12	0.05	821.00	43215.00	29200	20240111	-39.11	14000	20240806	27.00	18460	-3.68	20250106	17460	1.83	20250102	29200	-39.11	20240111	14000	27.00	20240806	0.85	N	042420	500	46 억	247414	N	N	24	N	N
86	20250110	120441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	20	2	0.11	52962510	3012	42.52	17510	17760	17510	22950	12380	17680	17583.83	2.79	837	18053	17866	17693	17506	17333	17780	17420	47	5270	500	12020	10	1	8856866	1568	21.56	0.41	12	0.03	821.00	43215.00	29200	20240111	-39.38	14000	20240806	26.43	18460	-4.12	20250106	17460	1.37	20250102	29200	-39.38	20240111	14000	26.43	20240806	0.85	N	042420	500	46 억	247414	N	N	24	N	N
87	20250110	110440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17600	-80	5	-0.45	41605280	2368	33.43	17510	17760	17510	22950	12380	17680	17569.80	2.79	532	18053	17866	17693	17506	17333	17780	17420	47	5270	500	12020	10	1	8856866	1559	21.44	0.41	12	0.03	821.00	43215.00	29200	20240111	-39.73	14000	20240806	25.71	18460	-4.66	20250106	17460	0.80	20250102	29200	-39.73	20240111	14000	25.71	20240806	0.85	N	042420	500	46 억	247414	N	N	24	N	N
88	20250110	100439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17640	-40	5	-0.23	31817220	1813	25.60	17510	17760	17510	22950	12380	17680	17549.49	2.79	451	18053	17866	17693	17506	17333	17780	17420	47	5270	500	12020	10	1	8856866	1562	21.49	0.41	12	0.02	821.00	43215.00	29200	20240111	-39.59	14000	20240806	26.00	18460	-4.44	20250106	17460	1.03	20250102	29200	-39.59	20240111	14000	26.00	20240806	0.85	N	042420	500	46 억	247414	N	N	24	N	N
89	20250110	090441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17760	80	2	0.45	16582470	947	13.37	17510	17760	17510	22950	12380	17680	17510.53	2.79	58	18053	17866	17693	17506	17333	17780	17420	47	5270	500	12020	10	1	8856866	1573	21.63	0.41	12	0.01	821.00	43215.00	29200	20240111	-39.18	14000	20240806	26.86	18460	-3.79	20250106	17460	1.72	20250102	29200	-39.18	20240111	14000	26.86	20240806	0.85	N	042420	500	46 억	247414	N	N	24	N	N
90	20250109	160438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17680	-150	5	-0.84	124948460	7083	53.54	17760	17880	17520	23150	12490	17830	17640.58	2.83	-3519	18250	18040	17900	17690	17550	17970	17620	47	5320	500	12120	10	1	8856866	1566	21.53	0.41	12	0.08	821.00	43215.00	29200	20240111	-39.45	14000	20240806	26.29	18460	-4.23	20250106	17460	1.26	20250102	29200	-39.45	20240111	14000	26.29	20240806	0.85	N	042420	500	46 억	250933	N	N	24	N	N
91	20250109	150440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17640	-190	5	-1.07	115335360	6538	49.42	17760	17880	17520	23150	12490	17830	17640.77	2.83	-3367	18250	18040	17900	17690	17550	17970	17620	47	5320	500	12120	10	1	8856866	1562	21.49	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.59	14000	20240806	26.00	18460	-4.44	20250106	17460	1.03	20250102	29200	-39.59	20240111	14000	26.00	20240806	0.85	N	042420	500	46 억	250933	N	N	11	N	N
92	20250109	140440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17630	-200	5	-1.12	108475830	6149	46.48	17760	17880	17520	23150	12490	17830	17641.21	2.83	-3351	18250	18040	17900	17690	17550	17970	17620	47	5320	500	12120	10	1	8856866	1561	21.47	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.62	14000	20240806	25.93	18460	-4.50	20250106	17460	0.97	20250102	29200	-39.62	20240111	14000	25.93	20240806	0.85	N	042420	500	46 억	250933	N	N	11	N	N
93	20250109	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17680	-150	5	-0.84	98883930	5605	42.37	17760	17880	17520	23150	12490	17830	17642.09	2.83	-3268	18250	18040	17900	17690	17550	17970	17620	47	5320	500	12120	10	1	8856866	1566	21.53	0.41	12	0.06	821.00	43215.00	29200	20240111	-39.45	14000	20240806	26.29	18460	-4.23	20250106	17460	1.26	20250102	29200	-39.45	20240111	14000	26.29	20240806	0.85	N	042420	500	46 억	250933	N	N	11	N	N
94	20250109	120439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17710	-120	5	-0.67	83609850	4742	35.84	17760	17880	17520	23150	12490	17830	17631.77	2.83	-2629	18250	18040	17900	17690	17550	17970	17620	47	5320	500	12120	10	1	8856866	1569	21.57	0.41	12	0.05	821.00	43215.00	29200	20240111	-39.35	14000	20240806	26.50	18460	-4.06	20250106	17460	1.43	20250102	29200	-39.35	20240111	14000	26.50	20240806	0.85	N	042420	500	46 억	250933	N	N	11	N	N
95	20250109	110440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17620	-210	5	-1.18	72677700	4124	31.17	17760	17880	17520	23150	12490	17830	17623.11	2.83	-2635	18250	18040	17900	17690	17550	17970	17620	47	5320	500	12120	10	1	8856866	1561	21.46	0.41	12	0.05	821.00	43215.00	29200	20240111	-39.66	14000	20240806	25.86	18460	-4.55	20250106	17460	0.92	20250102	29200	-39.66	20240111	14000	25.86	20240806	0.85	N	042420	500	46 억	250933	N	N	11	N	N
96	20250109	100439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17650	-180	5	-1.01	69062550	3919	29.62	17760	17880	17520	23150	12490	17830	17622.49	2.83	-2644	18250	18040	17900	17690	17550	17970	17620	47	5320	500	12120	10	1	8856866	1563	21.50	0.41	12	0.04	821.00	43215.00	29200	20240111	-39.55	14000	20240806	26.07	18460	-4.39	20250106	17460	1.09	20250102	29200	-39.55	20240111	14000	26.07	20240806	0.85	N	042420	500	46 억	250933	N	N	11	N	N
97	20250109	090442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	-80	5	-0.45	5600320	315	2.38	17760	17880	17750	23150	12490	17830	17778.79	2.83	-236	18250	18040	17900	17690	17550	17970	17620	47	5320	500	12120	10	1	8856866	1572	21.62	0.41	12	0.00	821.00	43215.00	29200	20240111	-39.21	14000	20240806	26.79	18460	-3.85	20250106	17460	1.66	20250102	29200	-39.21	20240111	14000	26.79	20240806	0.85	N	042420	500	46 억	250933	N	N	11	N	N
98	20250108	160435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17830	-340	5	-1.87	235325170	13179	140.88	18010	18110	17760	23600	12720	18170	17856.07	2.84	-365	18496	18332	18196	18032	17896	18265	17965	47	5430	500	12350	10	1	8856866	1579	21.72	0.41	12	0.15	821.00	43215.00	29200	20240111	-38.94	14000	20240806	27.36	18460	-3.41	20250106	17460	2.12	20250102	29200	-38.94	20240111	14000	27.36	20240806	0.88	N	042420	500	46 억	251298	N	N	11	N	N
99	20250108	150437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17790	-380	5	-2.09	228172330	12777	136.58	18010	18110	17760	23600	12720	18170	17858.05	2.84	-277	18496	18332	18196	18032	17896	18265	17965	47	5430	500	12350	10	1	8856866	1576	21.67	0.41	12	0.14	821.00	43215.00	29200	20240111	-39.08	14000	20240806	27.07	18460	-3.63	20250106	17460	1.89	20250102	29200	-39.08	20240111	14000	27.07	20240806	0.88	N	042420	500	46 억	251298	N	N	30	N	N
100	20250108	140439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17790	-380	5	-2.09	213859040	11972	127.97	18010	18110	17760	23600	12720	18170	17863.27	2.84	-226	18496	18332	18196	18032	17896	18265	17965	47	5430	500	12350	10	1	8856866	1576	21.67	0.41	12	0.14	821.00	43215.00	29200	20240111	-39.08	14000	20240806	27.07	18460	-3.63	20250106	17460	1.89	20250102	29200	-39.08	20240111	14000	27.07	20240806	0.88	N	042420	500	46 억	251298	N	N	30	N	N
101	20250108	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17800	-370	5	-2.04	163818830	9160	97.92	18010	18110	17800	23600	12720	18170	17884.15	2.84	-1044	18496	18332	18196	18032	17896	18265	17965	47	5430	500	12350	10	1	8856866	1577	21.68	0.41	12	0.10	821.00	43215.00	29200	20240111	-39.04	14000	20240806	27.14	18460	-3.58	20250106	17460	1.95	20250102	29200	-39.04	20240111	14000	27.14	20240806	0.88	N	042420	500	46 억	251298	N	N	30	N	N
102	20250108	120436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17840	-330	5	-1.82	153874010	8602	91.95	18010	18110	17800	23600	12720	18170	17888.17	2.84	-772	18496	18332	18196	18032	17896	18265	17965	47	5430	500	12350	10	1	8856866	1580	21.73	0.41	12	0.10	821.00	43215.00	29200	20240111	-38.90	14000	20240806	27.43	18460	-3.36	20250106	17460	2.18	20250102	29200	-38.90	20240111	14000	27.43	20240806	0.88	N	042420	500	46 억	251298	N	N	30	N	N
103	20250108	110435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17810	-360	5	-1.98	118606600	6626	70.83	18010	18110	17800	23600	12720	18170	17900.18	2.84	-1419	18496	18332	18196	18032	17896	18265	17965	47	5430	500	12350	10	1	8856866	1577	21.69	0.41	12	0.07	821.00	43215.00	29200	20240111	-39.01	14000	20240806	27.21	18460	-3.52	20250106	17460	2.00	20250102	29200	-39.01	20240111	14000	27.21	20240806	0.88	N	042420	500	46 억	251298	N	N	30	N	N
104	20250108	100437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17840	-330	5	-1.82	68416130	3814	40.77	18010	18110	17830	23600	12720	18170	17938.16	2.84	-1365	18496	18332	18196	18032	17896	18265	17965	47	5430	500	12350	10	1	8856866	1580	21.73	0.41	12	0.04	821.00	43215.00	29200	20240111	-38.90	14000	20240806	27.43	18460	-3.36	20250106	17460	2.18	20250102	29200	-38.90	20240111	14000	27.43	20240806	0.88	N	042420	500	46 억	251298	N	N	30	N	N
105	20250108	090438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18010	-160	5	-0.88	10624320	590	6.31	18010	18090	17990	23600	12720	18170	18007.32	2.84	-191	18496	18332	18196	18032	17896	18265	17965	47	5430	500	12350	10	1	8856866	1595	21.94	0.42	12	0.01	821.00	43215.00	29200	20240111	-38.32	14000	20240806	28.64	18460	-2.44	20250106	17460	3.15	20250102	29200	-38.32	20240111	14000	28.64	20240806	0.88	N	042420	500	46 억	251298	N	N	30	N	N
106	20250107	160433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18170	-190	5	-1.03	169947850	9355	81.15	18310	18360	18060	23850	12860	18360	18166.53	2.86	-2039	18700	18530	18290	18120	17880	18615	18205	47	5490	500	12480	10	1	8856866	1609	22.13	0.42	12	0.11	821.00	43215.00	29200	20240111	-37.77	14000	20240806	29.79	18460	-1.57	20250106	17460	4.07	20250102	29200	-37.77	20240111	14000	29.79	20240806	0.87	N	042420	500	46 억	253310	N	N	30	N	N
107	20250107	150434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18120	-240	5	-1.31	153824340	8465	73.43	18310	18360	18060	23850	12860	18360	18171.81	2.86	-1702	18700	18530	18290	18120	17880	18615	18205	47	5490	500	12480	10	1	8856866	1605	22.07	0.42	12	0.10	821.00	43215.00	29200	20240111	-37.95	14000	20240806	29.43	18460	-1.84	20250106	17460	3.78	20250102	29200	-37.95	20240111	14000	29.43	20240806	0.87	N	042420	500	46 억	253310	N	N	5	N	N
108	20250107	140435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18080	-280	5	-1.53	129999910	7150	62.02	18310	18360	18060	23850	12860	18360	18181.81	2.86	-2476	18700	18530	18290	18120	17880	18615	18205	47	5490	500	12480	10	1	8856866	1601	22.02	0.42	12	0.08	821.00	43215.00	29200	20240111	-38.08	14000	20240806	29.14	18460	-2.06	20250106	17460	3.55	20250102	29200	-38.08	20240111	14000	29.14	20240806	0.87	N	042420	500	46 억	253310	N	N	5	N	N
109	20250107	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18140	-220	5	-1.20	97402710	5348	46.39	18310	18360	18120	23850	12860	18360	18212.92	2.86	-1723	18700	18530	18290	18120	17880	18615	18205	47	5490	500	12480	10	1	8856866	1607	22.10	0.42	12	0.06	821.00	43215.00	29200	20240111	-37.88	14000	20240806	29.57	18460	-1.73	20250106	17460	3.89	20250102	29200	-37.88	20240111	14000	29.57	20240806	0.87	N	042420	500	46 억	253310	N	N	5	N	N
110	20250107	120434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18130	-230	5	-1.25	83574150	4586	39.78	18310	18360	18120	23850	12860	18360	18223.76	2.86	-1093	18700	18530	18290	18120	17880	18615	18205	47	5490	500	12480	10	1	8856866	1606	22.08	0.42	12	0.05	821.00	43215.00	29200	20240111	-37.91	14000	20240806	29.50	18460	-1.79	20250106	17460	3.84	20250102	29200	-37.91	20240111	14000	29.50	20240806	0.87	N	042420	500	46 억	253310	N	N	5	N	N
111	20250107	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18200	-160	5	-0.87	55644180	3049	26.45	18310	18360	18190	23850	12860	18360	18249.98	2.86	-950	18700	18530	18290	18120	17880	18615	18205	47	5490	500	12480	10	1	8856866	1612	22.17	0.42	12	0.03	821.00	43215.00	29200	20240111	-37.67	14000	20240806	30.00	18460	-1.41	20250106	17460	4.24	20250102	29200	-37.67	20240111	14000	30.00	20240806	0.87	N	042420	500	46 억	253310	N	N	5	N	N
112	20250107	100436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18260	-100	5	-0.54	30600840	1675	14.53	18310	18360	18200	23850	12860	18360	18269.16	2.86	-336	18700	18530	18290	18120	17880	18615	18205	47	5490	500	12480	10	1	8856866	1617	22.24	0.42	12	0.02	821.00	43215.00	29200	20240111	-37.47	14000	20240806	30.43	18460	-1.08	20250106	17460	4.58	20250102	29200	-37.47	20240111	14000	30.43	20240806	0.87	N	042420	500	46 억	253310	N	N	5	N	N
113	20250107	090434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18360	0	3	0.00	1191700	65	0.56	18310	18360	18310	23850	12860	18360	18333.85	2.86	-15	18700	18530	18290	18120	17880	18615	18205	47	5490	500	12480	10	1	8856866	1626	22.36	0.42	12	0.00	821.00	43215.00	29200	20240111	-37.12	14000	20240806	31.14	18460	-0.54	20250106	17460	5.15	20250102	29200	-37.12	20240111	14000	31.14	20240806	0.87	N	042420	500	46 억	253310	N	N	5	N	N
114	20250106	160428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18360	330	2	1.83	210954270	11524	157.43	18060	18460	18050	23400	12630	18030	18305.43	2.82	3470	18483	18256	17873	17646	17263	18370	17760	47	5370	500	12260	10	1	8856866	1626	22.36	0.42	12	0.13	821.00	43215.00	29200	20240111	-37.12	14000	20240806	31.14	18460	-0.54	20250106	17460	5.15	20250102	29200	-37.12	20240111	14000	31.14	20240806	0.88	N	042420	500	46 억	249853	N	N	5	N	N
115	20250106	150429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18320	290	2	1.61	196422910	10732	146.61	18060	18460	18050	23400	12630	18030	18302.54	2.82	3371	18483	18256	17873	17646	17263	18370	17760	47	5370	500	12260	10	1	8856866	1623	22.31	0.42	12	0.12	821.00	43215.00	29200	20240111	-37.26	14000	20240806	30.86	18460	-0.76	20250106	17460	4.93	20250102	29200	-37.26	20240111	14000	30.86	20240806	0.88	N	042420	500	46 억	249853	N	N	6	N	N
116	20250106	140430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18250	220	2	1.22	153958910	8411	114.90	18060	18460	18050	23400	12630	18030	18304.47	2.82	1635	18483	18256	17873	17646	17263	18370	17760	47	5370	500	12260	10	1	8856866	1616	22.23	0.42	12	0.09	821.00	43215.00	29200	20240111	-37.50	14000	20240806	30.36	18460	-1.14	20250106	17460	4.52	20250102	29200	-37.50	20240111	14000	30.36	20240806	0.88	N	042420	500	46 억	249853	N	N	6	N	N
117	20250106	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18320	290	2	1.61	124908450	6820	93.17	18060	18460	18050	23400	12630	18030	18315.02	2.82	931	18483	18256	17873	17646	17263	18370	17760	47	5370	500	12260	10	1	8856866	1623	22.31	0.42	12	0.08	821.00	43215.00	29200	20240111	-37.26	14000	20240806	30.86	18460	-0.76	20250106	17460	4.93	20250102	29200	-37.26	20240111	14000	30.86	20240806	0.88	N	042420	500	46 억	249853	N	N	6	N	N
118	20250106	120427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18340	310	2	1.72	102592320	5604	76.56	18060	18460	18050	23400	12630	18030	18306.98	2.82	1196	18483	18256	17873	17646	17263	18370	17760	47	5370	500	12260	10	1	8856866	1624	22.34	0.42	12	0.06	821.00	43215.00	29200	20240111	-37.19	14000	20240806	31.00	18460	-0.65	20250106	17460	5.04	20250102	29200	-37.19	20240111	14000	31.00	20240806	0.88	N	042420	500	46 억	249853	N	N	6	N	N
119	20250106	110427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18440	410	2	2.27	87697500	4794	65.49	18060	18460	18050	23400	12630	18030	18293.18	2.82	1283	18483	18256	17873	17646	17263	18370	17760	47	5370	500	12260	10	1	8856866	1633	22.46	0.43	12	0.05	821.00	43215.00	29200	20240111	-36.85	14000	20240806	31.71	18460	-0.11	20250106	17460	5.61	20250102	29200	-36.85	20240111	14000	31.71	20240806	0.88	N	042420	500	46 억	249853	N	N	6	N	N
120	20250106	100427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18380	350	2	1.94	77408470	4235	57.86	18060	18460	18050	23400	12630	18030	18278.27	2.82	1335	18483	18256	17873	17646	17263	18370	17760	47	5370	500	12260	10	1	8856866	1628	22.39	0.43	12	0.05	821.00	43215.00	29200	20240111	-37.05	14000	20240806	31.29	18460	-0.43	20250106	17460	5.27	20250102	29200	-37.05	20240111	14000	31.29	20240806	0.88	N	042420	500	46 억	249853	N	N	6	N	N
121	20250106	090424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18290	260	2	1.44	4342000	238	3.25	18060	18290	18060	23400	12630	18030	18243.70	2.82	-152	18483	18256	17873	17646	17263	18370	17760	47	5370	500	12260	10	1	8856866	1620	22.28	0.42	12	0.00	821.00	43215.00	29200	20240111	-37.36	14000	20240806	30.64	18290	0.00	20250106	17460	4.75	20250102	29200	-37.36	20240111	14000	30.64	20240806	0.88	N	042420	500	46 억	249853	N	N	6	N	N
122	20250103	160425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18030	370	2	2.10	130787490	7320	158.68	17490	18100	17490	22950	12370	17660	17865.53	2.80	1636	18086	17872	17666	17452	17246	17770	17350	47	5290	500	12000	10	1	8856866	1597	21.96	0.42	12	0.08	821.00	43215.00	29200	20240111	-38.25	14000	20240806	28.79	18100	-0.39	20250103	17460	3.26	20250102	29200	-38.25	20240111	14000	28.79	20240806	0.89	N	042420	500	46 억	248231	N	N	6	N	N
123	20250103	150425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17980	320	2	1.81	124737480	6984	151.40	17490	18100	17490	22950	12370	17660	17860.46	2.80	1646	18086	17872	17666	17452	17246	17770	17350	47	5290	500	12000	10	1	8856866	1592	21.90	0.42	12	0.08	821.00	43215.00	29200	20240111	-38.42	14000	20240806	28.43	18100	-0.66	20250103	17460	2.98	20250102	29200	-38.42	20240111	14000	28.43	20240806	0.89	N	042420	500	46 억	248231	N	N	1	N	N
124	20250103	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18030	370	2	2.10	109296600	6126	132.80	17490	18100	17490	22950	12370	17660	17841.43	2.80	1621	18086	17872	17666	17452	17246	17770	17350	47	5290	500	12000	10	1	8856866	1597	21.96	0.42	12	0.07	821.00	43215.00	29200	20240111	-38.25	14000	20240806	28.79	18100	-0.39	20250103	17460	3.26	20250102	29200	-38.25	20240111	14000	28.79	20240806	0.89	N	042420	500	46 억	248231	N	N	1	N	N
125	20250103	130424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18010	350	2	1.98	85759400	4814	104.36	17490	18100	17490	22950	12370	17660	17814.58	2.80	1166	18086	17872	17666	17452	17246	17770	17350	47	5290	500	12000	10	1	8856866	1595	21.94	0.42	12	0.05	821.00	43215.00	29200	20240111	-38.32	14000	20240806	28.64	18100	-0.50	20250103	17460	3.15	20250102	29200	-38.32	20240111	14000	28.64	20240806	0.89	N	042420	500	46 억	248231	N	N	1	N	N
126	20250103	120424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17930	270	2	1.53	80604950	4528	98.16	17490	18100	17490	22950	12370	17660	17801.45	2.80	1241	18086	17872	17666	17452	17246	17770	17350	47	5290	500	12000	10	1	8856866	1588	21.84	0.41	12	0.05	821.00	43215.00	29200	20240111	-38.60	14000	20240806	28.07	18100	-0.94	20250103	17460	2.69	20250102	29200	-38.60	20240111	14000	28.07	20240806	0.89	N	042420	500	46 억	248231	N	N	1	N	N
127	20250103	110425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17920	260	2	1.47	60142620	3391	73.51	17490	17920	17490	22950	12370	17660	17735.95	2.80	916	18086	17872	17666	17452	17246	17770	17350	47	5290	500	12000	10	1	8856866	1587	21.83	0.41	12	0.04	821.00	43215.00	29200	20240111	-38.63	14000	20240806	28.00	17920	0.00	20250103	17460	2.63	20250102	29200	-38.63	20240111	14000	28.00	20240806	0.89	N	042420	500	46 억	248231	N	N	1	N	N
128	20250103	100424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17800	140	2	0.79	43137050	2436	52.81	17490	17920	17490	22950	12370	17660	17708.15	2.80	1034	18086	17872	17666	17452	17246	17770	17350	47	5290	500	12000	10	1	8856866	1577	21.68	0.41	12	0.03	821.00	43215.00	29200	20240111	-39.04	14000	20240806	27.14	17920	-0.67	20250103	17460	1.95	20250102	29200	-39.04	20240111	14000	27.14	20240806	0.89	N	042420	500	46 억	248231	N	N	1	N	N
129	20250103	090425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17500	-160	5	-0.91	11403530	652	14.13	17490	17510	17490	22950	12370	17660	17490.08	2.80	207	18086	17872	17666	17452	17246	17770	17350	47	5290	500	12000	10	1	8856866	1550	21.32	0.40	12	0.01	821.00	43215.00	29200	20240111	-40.07	14000	20240806	25.00	17880	-2.13	20250102	17460	0.23	20250102	29200	-40.07	20240111	14000	25.00	20240806	0.89	N	042420	500	46 억	248231	N	N	1	N	N
130	20250102	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17660	-90	5	-0.51	81265720	4603	75.93	17850	17880	17460	23050	12430	17750	17654.95	2.82	-1585	18176	17962	17586	17372	16996	18070	17480	47	5300	500	12070	10	1	8856866	1564	21.51	0.41	12	0.05	821.00	43215.00	29200	20240111	-39.52	14000	20240806	26.14	17880	-1.23	20250102	17460	1.15	20250102	29200	-39.52	20240111	14000	26.14	20240806	0.90	N	042420	500	46 억	249816	N	N	1	N	N
131	20250102	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17650	-100	5	-0.56	77240060	4375	72.17	17850	17880	17460	23050	12430	17750	17654.87	2.82	-1509	18176	17962	17586	17372	16996	18070	17480	47	5300	500	12070	10	1	8856866	1563	21.50	0.41	12	0.05	821.00	43215.00	29200	20240111	-39.55	14000	20240806	26.07	17880	-1.29	20250102	17460	1.09	20250102	29200	-39.55	20240111	14000	26.07	20240806	0.90	N	042420	500	46 억	249816	N	N	0	N	N
132	20250102	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17550	-200	5	-1.13	53679670	3033	50.03	17850	17880	17540	23050	12430	17750	17698.54	2.82	-1425	18176	17962	17586	17372	16996	18070	17480	47	5300	500	12070	10	1	8856866	1554	21.38	0.41	12	0.03	821.00	43215.00	29200	20240111	-39.90	14000	20240806	25.36	17880	-1.85	20250102	17540	0.06	20250102	29200	-39.90	20240111	14000	25.36	20240806	0.90	N	042420	500	46 억	249816	N	N	0	N	N
133	20250102	130421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17670	-80	5	-0.45	46477250	2623	43.27	17850	17880	17580	23050	12430	17750	17719.12	2.82	-1382	18176	17962	17586	17372	16996	18070	17480	47	5300	500	12070	10	1	8856866	1565	21.52	0.41	12	0.03	821.00	43215.00	29200	20240111	-39.49	14000	20240806	26.21	17880	-1.17	20250102	17580	0.51	20250102	29200	-39.49	20240111	14000	26.21	20240806	0.90	N	042420	500	46 억	249816	N	N	0	N	N
134	20250102	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17590	-160	5	-0.90	42728340	2410	39.76	17850	17880	17580	23050	12430	17750	17729.60	2.82	-1369	18176	17962	17586	17372	16996	18070	17480	47	5300	500	12070	10	1	8856866	1558	21.43	0.41	12	0.03	821.00	43215.00	29200	20240111	-39.76	14000	20240806	25.64	17880	-1.62	20250102	17580	0.06	20250102	29200	-39.76	20240111	14000	25.64	20240806	0.90	N	042420	500	46 억	249816	N	N	0	N	N
135	20250102	110413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17720	-30	5	-0.17	39850600	2247	37.07	17850	17880	17640	23050	12430	17750	17735.02	2.82	-1284	18176	17962	17586	17372	16996	18070	17480	47	5300	500	12070	10	1	8856866	1569	21.58	0.41	12	0.03	821.00	43215.00	29200	20240111	-39.32	14000	20240806	26.57	17880	-0.89	20250102	17640	0.45	20250102	29200	-39.32	20240111	14000	26.57	20240806	0.90	N	042420	500	46 억	249816	N	N	0	N	N
136	20250102	100420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17700	-50	5	-0.28	4962250	279	4.60	17850	17850	17700	23050	12430	17750	17785.84	2.82	-170	18176	17962	17586	17372	16996	18070	17480	47	5300	500	12070	10	1	8856866	1568	21.56	0.41	12	0.00	821.00	43215.00	29200	20240111	-39.38	14000	20240806	26.43	17850	-0.84	20250102	17700	0.00	20250102	29200	-39.38	20240111	14000	26.43	20240806	0.90	N	042420	500	46 억	249816	N	N	0	N	N
137	20250102	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17750	0	3	0.00	0	0	0.00	0	0	0	23050	12430	17750	0.00	2.82	0	18176	17962	17586	17372	16996	18070	17480	47	5300	500	12070	10	1	8856866	1572	21.62	0.41	12	0.00	821.00	43215.00	29200	20240111	-39.21	14000	20240806	26.79	0	0.00	0	0	0.00	0	29200	-39.21	20240111	14000	26.79	20240806	0.90	N	042420	500	46 억	249816	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History