KissMeData/304100/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

61 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	161146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	200	2	0.86	15954462000	657697	365.00	23200	25500	23100	30150	16250	23200	24258.43	0.73	-13009	24433	23816	23483	22866	22533	23650	22700	61	6950	500	16240	50	1	12130568	2839	-30.08	3.88	12	5.42	-778.00	6033.00	32300	20240122	-27.55	12340	20240805	89.63	25500	-8.24	20250124	21500	8.84	20250117	30900	-24.27	20240315	12340	89.63	20240805	1.12	N	304100	500	60 억	88497	N	N	4	N	N
3	20250124	151145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23450	250	2	1.08	15715422600	647478	359.33	23200	25500	23100	30150	16250	23200	24271.78	0.73	-12823	24433	23816	23483	22866	22533	23650	22700	61	6950	500	16240	50	1	12130568	2845	-30.14	3.89	12	5.34	-778.00	6033.00	32300	20240122	-27.40	12340	20240805	90.03	25500	-8.04	20250124	21500	9.07	20250117	30900	-24.11	20240315	12340	90.03	20240805	1.12	N	304100	500	60 억	88497	N	N	541	N	N
4	20250124	141144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	400	2	1.72	14570473000	598818	332.32	23200	25500	23100	30150	16250	23200	24332.09	0.73	-14713	24433	23816	23483	22866	22533	23650	22700	61	6950	500	16240	50	1	12130568	2863	-30.33	3.91	12	4.94	-778.00	6033.00	32300	20240122	-26.93	12340	20240805	91.25	25500	-7.45	20250124	21500	9.77	20250117	30900	-23.62	20240315	12340	91.25	20240805	1.12	N	304100	500	60 억	88497	N	N	541	N	N
5	20250124	131145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	400	2	1.72	2115436750	90031	49.96	23200	23800	23100	30150	16250	23200	23496.83	0.73	1361	24433	23816	23483	22866	22533	23650	22700	61	6950	500	16240	50	1	12130568	2863	-30.33	3.91	12	0.74	-778.00	6033.00	32300	20240122	-26.93	12340	20240805	91.25	25250	-6.53	20250107	21500	9.77	20250117	30900	-23.62	20240315	12340	91.25	20240805	1.12	N	304100	500	60 억	88497	N	N	541	N	N
6	20250124	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23700	500	2	2.16	1836029000	78197	43.40	23200	23800	23100	30150	16250	23200	23479.60	0.73	3912	24433	23816	23483	22866	22533	23650	22700	61	6950	500	16240	50	1	12130568	2875	-30.46	3.93	12	0.64	-778.00	6033.00	32300	20240122	-26.63	12340	20240805	92.06	25250	-6.14	20250107	21500	10.23	20250117	30900	-23.30	20240315	12340	92.06	20240805	1.12	N	304100	500	60 억	88497	N	N	541	N	N
7	20250124	111143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23450	250	2	1.08	1413062100	60262	33.44	23200	23800	23100	30150	16250	23200	23448.73	0.73	-1198	24433	23816	23483	22866	22533	23650	22700	61	6950	500	16240	50	1	12130568	2845	-30.14	3.89	12	0.50	-778.00	6033.00	32300	20240122	-27.40	12340	20240805	90.03	25250	-7.13	20250107	21500	9.07	20250117	30900	-24.11	20240315	12340	90.03	20240805	1.12	N	304100	500	60 억	88497	N	N	541	N	N
8	20250124	101139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	300	2	1.29	1081545500	46137	25.60	23200	23800	23100	30150	16250	23200	23442.15	0.73	-1077	24433	23816	23483	22866	22533	23650	22700	61	6950	500	16240	50	1	12130568	2851	-30.21	3.90	12	0.38	-778.00	6033.00	32300	20240122	-27.24	12340	20240805	90.44	25250	-6.93	20250107	21500	9.30	20250117	30900	-23.95	20240315	12340	90.44	20240805	1.12	N	304100	500	60 억	88497	N	N	541	N	N
9	20250124	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23350	150	2	0.65	236537450	10198	5.66	23200	23400	23100	30150	16250	23200	23194.48	0.73	-2230	24433	23816	23483	22866	22533	23650	22700	61	6950	500	16240	50	1	12130568	2832	-30.01	3.87	12	0.08	-778.00	6033.00	32300	20240122	-27.71	12340	20240805	89.22	25250	-7.52	20250107	21500	8.60	20250117	30900	-24.43	20240315	12340	89.22	20240805	1.12	N	304100	500	60 억	88497	N	N	541	N	N
10	20250123	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	-250	5	-1.07	4221027350	179209	46.32	23700	24100	23150	30450	16450	23450	23553.89	0.84	-11219	24850	24150	23700	23000	22550	23925	22775	61	7000	500	16410	50	1	12130568	2814	-29.82	3.85	12	1.48	-778.00	6033.00	32300	20240122	-28.17	12340	20240805	88.01	25250	-8.12	20250107	21500	7.91	20250117	31750	-26.93	20240123	12340	88.01	20240805	1.13	N	304100	500	60 억	102184	N	N	541	N	N
11	20250123	151136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	-250	5	-1.07	4113856150	174594	45.12	23700	24100	23150	30450	16450	23450	23562.41	0.84	-10664	24850	24150	23700	23000	22550	23925	22775	61	7000	500	16410	50	1	12130568	2814	-29.82	3.85	12	1.44	-778.00	6033.00	32300	20240122	-28.17	12340	20240805	88.01	25250	-8.12	20250107	21500	7.91	20250117	31750	-26.93	20240123	12340	88.01	20240805	1.13	N	304100	500	60 억	102184	N	N	1	N	N
12	20250123	141138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	50	2	0.21	3615416300	153236	39.60	23700	24100	23200	30450	16450	23450	23593.78	0.84	-8696	24850	24150	23700	23000	22550	23925	22775	61	7000	500	16410	50	1	12130568	2851	-30.21	3.90	12	1.26	-778.00	6033.00	32300	20240122	-27.24	12340	20240805	90.44	25250	-6.93	20250107	21500	9.30	20250117	31750	-25.98	20240123	12340	90.44	20240805	1.13	N	304100	500	60 억	102184	N	N	1	N	N
13	20250123	131136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	150	2	0.64	3311934600	140321	36.27	23700	24100	23200	30450	16450	23450	23602.56	0.84	-5647	24850	24150	23700	23000	22550	23925	22775	61	7000	500	16410	50	1	12130568	2863	-30.33	3.91	12	1.16	-778.00	6033.00	32300	20240122	-26.93	12340	20240805	91.25	25250	-6.53	20250107	21500	9.77	20250117	31750	-25.67	20240123	12340	91.25	20240805	1.13	N	304100	500	60 억	102184	N	N	1	N	N
14	20250123	121137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23300	-150	5	-0.64	3099389800	131265	33.93	23700	24100	23200	30450	16450	23450	23611.70	0.84	-5290	24850	24150	23700	23000	22550	23925	22775	61	7000	500	16410	50	1	12130568	2826	-29.95	3.86	12	1.08	-778.00	6033.00	32300	20240122	-27.86	12340	20240805	88.82	25250	-7.72	20250107	21500	8.37	20250117	31750	-26.61	20240123	12340	88.82	20240805	1.13	N	304100	500	60 억	102184	N	N	1	N	N
15	20250123	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	150	2	0.64	2860842400	121091	31.30	23700	24100	23200	30450	16450	23450	23625.56	0.84	-4551	24850	24150	23700	23000	22550	23925	22775	61	7000	500	16410	50	1	12130568	2863	-30.33	3.91	12	1.00	-778.00	6033.00	32300	20240122	-26.93	12340	20240805	91.25	25250	-6.53	20250107	21500	9.77	20250117	31750	-25.67	20240123	12340	91.25	20240805	1.13	N	304100	500	60 억	102184	N	N	1	N	N
16	20250123	101136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23300	-150	5	-0.64	2331674850	98555	25.47	23700	24100	23250	30450	16450	23450	23658.62	0.84	-4799	24850	24150	23700	23000	22550	23925	22775	61	7000	500	16410	50	1	12130568	2826	-29.95	3.86	12	0.81	-778.00	6033.00	32300	20240122	-27.86	12340	20240805	88.82	25250	-7.72	20250107	21500	8.37	20250117	31750	-26.61	20240123	12340	88.82	20240805	1.13	N	304100	500	60 억	102184	N	N	1	N	N
17	20250123	091137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	350	2	1.49	1194301100	50113	12.95	23700	24100	23550	30450	16450	23450	23832.16	0.84	-3029	24850	24150	23700	23000	22550	23925	22775	61	7000	500	16410	50	1	12130568	2887	-30.59	3.94	12	0.41	-778.00	6033.00	32300	20240122	-26.32	12340	20240805	92.87	25250	-5.74	20250107	21500	10.70	20250117	31750	-25.04	20240123	12340	92.87	20240805	1.13	N	304100	500	60 억	102184	N	N	1	N	N
18	20250122	161128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23450	1000	2	4.45	9014400100	380873	303.24	24100	24400	23250	29150	15750	22450	23667.99	0.65	23354	23183	22816	22383	22016	21583	23000	22200	61	6700	500	15710	50	1	12130568	2845	-30.14	3.89	12	3.14	-778.00	6033.00	32300	20240122	-27.40	12340	20240805	90.03	25250	-7.13	20250107	21500	9.07	20250117	32300	-27.40	20240122	12340	90.03	20240805	1.11	N	304100	500	60 억	79128	N	N	1	N	N
19	20250122	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23450	1000	2	4.45	8752341200	369695	294.34	24100	24400	23250	29150	15750	22450	23674.59	0.65	21235	23183	22816	22383	22016	21583	23000	22200	61	6700	500	15710	50	1	12130568	2845	-30.14	3.89	12	3.05	-778.00	6033.00	32300	20240122	-27.40	12340	20240805	90.03	25250	-7.13	20250107	21500	9.07	20250117	32300	-27.40	20240122	12340	90.03	20240805	1.11	N	304100	500	60 억	79128	N	N	5	N	N
20	20250122	141128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23350	900	2	4.01	8332696600	351784	280.08	24100	24400	23250	29150	15750	22450	23687.07	0.65	23386	23183	22816	22383	22016	21583	23000	22200	61	6700	500	15710	50	1	12130568	2832	-30.01	3.87	12	2.90	-778.00	6033.00	32300	20240122	-27.71	12340	20240805	89.22	25250	-7.52	20250107	21500	8.60	20250117	32300	-27.71	20240122	12340	89.22	20240805	1.11	N	304100	500	60 억	79128	N	N	5	N	N
21	20250122	131129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	1150	2	5.12	7959628200	335879	267.42	24100	24400	23250	29150	15750	22450	23698.02	0.65	23574	23183	22816	22383	22016	21583	23000	22200	61	6700	500	15710	50	1	12130568	2863	-30.33	3.91	12	2.77	-778.00	6033.00	32300	20240122	-26.93	12340	20240805	91.25	25250	-6.53	20250107	21500	9.77	20250117	32300	-26.93	20240122	12340	91.25	20240805	1.11	N	304100	500	60 억	79128	N	N	5	N	N
22	20250122	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	1150	2	5.12	7478787850	315490	251.18	24100	24400	23250	29150	15750	22450	23705.43	0.65	16336	23183	22816	22383	22016	21583	23000	22200	61	6700	500	15710	50	1	12130568	2863	-30.33	3.91	12	2.60	-778.00	6033.00	32300	20240122	-26.93	12340	20240805	91.25	25250	-6.53	20250107	21500	9.77	20250117	32300	-26.93	20240122	12340	91.25	20240805	1.11	N	304100	500	60 억	79128	N	N	5	N	N
23	20250122	111130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23700	1250	2	5.57	6963575900	293704	233.84	24100	24400	23250	29150	15750	22450	23709.63	0.65	10138	23183	22816	22383	22016	21583	23000	22200	61	6700	500	15710	50	1	12130568	2875	-30.46	3.93	12	2.42	-778.00	6033.00	32300	20240122	-26.63	12340	20240805	92.06	25250	-6.14	20250107	21500	10.23	20250117	32300	-26.63	20240122	12340	92.06	20240805	1.11	N	304100	500	60 억	79128	N	N	5	N	N
24	20250122	101128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	1150	2	5.12	5865431550	247326	196.91	24100	24400	23250	29150	15750	22450	23715.54	0.65	-554	23183	22816	22383	22016	21583	23000	22200	61	6700	500	15710	50	1	12130568	2863	-30.33	3.91	12	2.04	-778.00	6033.00	32300	20240122	-26.93	12340	20240805	91.25	25250	-6.53	20250107	21500	9.77	20250117	32300	-26.93	20240122	12340	91.25	20240805	1.11	N	304100	500	60 억	79128	N	N	5	N	N
25	20250122	091131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23650	1200	2	5.35	3846461650	161054	128.23	24100	24400	23400	29150	15750	22450	23883.32	0.65	-140	23183	22816	22383	22016	21583	23000	22200	61	6700	500	15710	50	1	12130568	2869	-30.40	3.92	12	1.33	-778.00	6033.00	32300	20240122	-26.78	12340	20240805	91.65	25250	-6.34	20250107	21500	10.00	20250117	32300	-26.78	20240122	12340	91.65	20240805	1.11	N	304100	500	60 억	79128	N	N	5	N	N
26	20250121	161120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	250	2	1.13	2792497550	125001	81.04	22350	22750	21950	28850	15550	22200	22338.82	0.80	-13081	22966	22582	22066	21682	21166	22775	21875	61	6650	500	15540	50	1	12130568	2723	-28.86	3.72	12	1.03	-778.00	6033.00	32300	20240122	-30.50	12340	20240805	81.93	25250	-11.09	20250107	21500	4.42	20250117	32300	-30.50	20240122	12340	81.93	20240805	1.06	N	304100	500	60 억	97313	N	N	5	N	N
27	20250121	151123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22400	200	2	0.90	2692908850	120563	78.16	22350	22750	21950	28850	15550	22200	22336.11	0.80	-12941	22966	22582	22066	21682	21166	22775	21875	61	6650	500	15540	50	1	12130568	2717	-28.79	3.71	12	0.99	-778.00	6033.00	32300	20240122	-30.65	12340	20240805	81.52	25250	-11.29	20250107	21500	4.19	20250117	32300	-30.65	20240122	12340	81.52	20240805	1.06	N	304100	500	60 억	97313	N	N	53	N	N
28	20250121	141124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22350	150	2	0.68	2410846400	107973	70.00	22350	22750	21950	28850	15550	22200	22328.23	0.80	-14562	22966	22582	22066	21682	21166	22775	21875	61	6650	500	15540	50	1	12130568	2711	-28.73	3.70	12	0.89	-778.00	6033.00	32300	20240122	-30.80	12340	20240805	81.12	25250	-11.49	20250107	21500	3.95	20250117	32300	-30.80	20240122	12340	81.12	20240805	1.06	N	304100	500	60 억	97313	N	N	53	N	N
29	20250121	131123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	300	2	1.35	2216483700	99311	64.38	22350	22750	21950	28850	15550	22200	22318.61	0.80	-13370	22966	22582	22066	21682	21166	22775	21875	61	6650	500	15540	50	1	12130568	2729	-28.92	3.73	12	0.82	-778.00	6033.00	32300	20240122	-30.34	12340	20240805	82.33	25250	-10.89	20250107	21500	4.65	20250117	32300	-30.34	20240122	12340	82.33	20240805	1.06	N	304100	500	60 억	97313	N	N	53	N	N
30	20250121	121105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22400	200	2	0.90	1964874200	88103	57.12	22350	22750	21950	28850	15550	22200	22302.01	0.80	-14266	22966	22582	22066	21682	21166	22775	21875	61	6650	500	15540	50	1	12130568	2717	-28.79	3.71	12	0.73	-778.00	6033.00	32300	20240122	-30.65	12340	20240805	81.52	25250	-11.29	20250107	21500	4.19	20250117	32300	-30.65	20240122	12340	81.52	20240805	1.06	N	304100	500	60 억	97313	N	N	53	N	N
31	20250121	111024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-50	5	-0.23	1809140150	81113	52.59	22350	22750	21950	28850	15550	22200	22303.95	0.80	-14055	22966	22582	22066	21682	21166	22775	21875	61	6650	500	15540	50	1	12130568	2687	-28.47	3.67	12	0.67	-778.00	6033.00	32300	20240122	-31.42	12340	20240805	79.50	25250	-12.28	20250107	21500	3.02	20250117	32300	-31.42	20240122	12340	79.50	20240805	1.06	N	304100	500	60 억	97313	N	N	53	N	N
32	20250121	101018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22100	-100	5	-0.45	1552537200	69541	45.08	22350	22750	21950	28850	15550	22200	22325.49	0.80	-11455	22966	22582	22066	21682	21166	22775	21875	61	6650	500	15540	50	1	12130568	2681	-28.41	3.66	12	0.57	-778.00	6033.00	32300	20240122	-31.58	12340	20240805	79.09	25250	-12.48	20250107	21500	2.79	20250117	32300	-31.58	20240122	12340	79.09	20240805	1.06	N	304100	500	60 억	97313	N	N	53	N	N
33	20250121	091125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	0	3	0.00	492535650	22191	14.39	22350	22450	21950	28850	15550	22200	22195.29	0.80	-14719	22966	22582	22066	21682	21166	22775	21875	61	6650	500	15540	50	1	12130568	2693	-28.53	3.68	12	0.18	-778.00	6033.00	32300	20240122	-31.27	12340	20240805	79.90	25250	-12.08	20250107	21500	3.26	20250117	32300	-31.27	20240122	12340	79.90	20240805	1.06	N	304100	500	60 억	97313	N	N	53	N	N
34	20250120	161110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	600	2	2.78	3379001700	153504	65.12	21850	22450	21550	28050	15150	21600	22011.90	0.60	25266	23200	22400	21950	21150	20700	22175	20925	61	6450	500	15120	50	1	12130568	2693	-28.53	3.68	12	1.27	-778.00	6033.00	33350	20240111	-33.43	12340	20240805	79.90	25250	-12.08	20250107	21500	3.26	20250117	32300	-31.27	20240122	12340	79.90	20240805	1.07	N	304100	500	60 억	72926	N	N	53	N	N
35	20250120	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	600	2	2.78	3225185350	146577	62.18	21850	22450	21550	28050	15150	21600	22003.35	0.60	25378	23200	22400	21950	21150	20700	22175	20925	61	6450	500	15120	50	1	12130568	2693	-28.53	3.68	12	1.21	-778.00	6033.00	33350	20240111	-33.43	12340	20240805	79.90	25250	-12.08	20250107	21500	3.26	20250117	32300	-31.27	20240122	12340	79.90	20240805	1.07	N	304100	500	60 억	72926	N	N	142	N	N
36	20250120	141120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22400	800	2	3.70	2842993900	129415	54.90	21850	22450	21550	28050	15150	21600	21968.04	0.60	27207	23200	22400	21950	21150	20700	22175	20925	61	6450	500	15120	50	1	12130568	2717	-28.79	3.71	12	1.07	-778.00	6033.00	33350	20240111	-32.83	12340	20240805	81.52	25250	-11.29	20250107	21500	4.19	20250117	32300	-30.65	20240122	12340	81.52	20240805	1.07	N	304100	500	60 억	72926	N	N	142	N	N
37	20250120	131120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	600	2	2.78	2539180650	115764	49.11	21850	22350	21550	28050	15150	21600	21934.11	0.60	20972	23200	22400	21950	21150	20700	22175	20925	61	6450	500	15120	50	1	12130568	2693	-28.53	3.68	12	0.95	-778.00	6033.00	33350	20240111	-33.43	12340	20240805	79.90	25250	-12.08	20250107	21500	3.26	20250117	32300	-31.27	20240122	12340	79.90	20240805	1.07	N	304100	500	60 억	72926	N	N	142	N	N
38	20250120	121121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22100	500	2	2.31	2344568150	106975	45.38	21850	22350	21550	28050	15150	21600	21916.97	0.60	17254	23200	22400	21950	21150	20700	22175	20925	61	6450	500	15120	50	1	12130568	2681	-28.41	3.66	12	0.88	-778.00	6033.00	33350	20240111	-33.73	12340	20240805	79.09	25250	-12.48	20250107	21500	2.79	20250117	32300	-31.58	20240122	12340	79.09	20240805	1.07	N	304100	500	60 억	72926	N	N	142	N	N
39	20250120	111123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	700	2	3.24	1724031850	79092	33.55	21850	22300	21550	28050	15150	21600	21797.80	0.60	14745	23200	22400	21950	21150	20700	22175	20925	61	6450	500	15120	50	1	12130568	2705	-28.66	3.70	12	0.65	-778.00	6033.00	33350	20240111	-33.13	12340	20240805	80.71	25250	-11.68	20250107	21500	3.72	20250117	32300	-30.96	20240122	12340	80.71	20240805	1.07	N	304100	500	60 억	72926	N	N	142	N	N
40	20250120	101121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	150	2	0.69	963484050	44446	18.85	21850	21950	21550	28050	15150	21600	21677.63	0.60	5817	23200	22400	21950	21150	20700	22175	20925	61	6450	500	15120	50	1	12130568	2638	-27.96	3.61	12	0.37	-778.00	6033.00	33350	20240111	-34.78	12340	20240805	76.26	25250	-13.86	20250107	21500	1.16	20250117	32300	-32.66	20240122	12340	76.26	20240805	1.07	N	304100	500	60 억	72926	N	N	142	N	N
41	20250120	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21650	50	2	0.23	297781350	13727	5.82	21850	21950	21550	28050	15150	21600	21693.11	0.60	-949	23200	22400	21950	21150	20700	22175	20925	61	6450	500	15120	50	1	12130568	2626	-27.83	3.59	12	0.11	-778.00	6033.00	33350	20240111	-35.08	12340	20240805	75.45	25250	-14.26	20250107	21500	0.70	20250117	32300	-32.97	20240122	12340	75.45	20240805	1.07	N	304100	500	60 억	72926	N	N	142	N	N
42	20250117	161117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21600	-1000	5	-4.42	5099239000	234674	188.18	22700	22750	21500	29350	15850	22600	21729.35	0.66	-7794	23400	23000	22750	22350	22100	22875	22225	61	6750	500	15820	50	1	12130568	2620	-27.76	3.58	12	1.93	-778.00	6033.00	33700	20240110	-35.91	12340	20240805	75.04	25250	-14.46	20250107	21500	0.47	20250117	32300	-33.13	20240122	12340	75.04	20240805	1.05	N	304100	500	60 억	80665	N	N	142	N	N
43	20250117	151113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	-900	5	-3.98	4860573350	223617	179.32	22700	22750	21500	29350	15850	22600	21736.15	0.66	-6235	23400	23000	22750	22350	22100	22875	22225	61	6750	500	15820	50	1	12130568	2632	-27.89	3.60	12	1.84	-778.00	6033.00	33700	20240110	-35.61	12340	20240805	75.85	25250	-14.06	20250107	21500	0.93	20250117	32300	-32.82	20240122	12340	75.85	20240805	1.05	N	304100	500	60 억	80665	N	N	276	N	N
44	20250117	141122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	-900	5	-3.98	4402312800	202471	162.36	22700	22750	21500	29350	15850	22600	21742.93	0.66	-3743	23400	23000	22750	22350	22100	22875	22225	61	6750	500	15820	50	1	12130568	2632	-27.89	3.60	12	1.67	-778.00	6033.00	33700	20240110	-35.61	12340	20240805	75.85	25250	-14.06	20250107	21500	0.93	20250117	32300	-32.82	20240122	12340	75.85	20240805	1.05	N	304100	500	60 억	80665	N	N	276	N	N
45	20250117	131120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	-1100	5	-4.87	4180917750	192254	154.17	22700	22750	21500	29350	15850	22600	21746.84	0.66	-2609	23400	23000	22750	22350	22100	22875	22225	61	6750	500	15820	50	1	12130568	2608	-27.63	3.56	12	1.58	-778.00	6033.00	33700	20240110	-36.20	12340	20240805	74.23	25250	-14.85	20250107	21500	0.00	20250117	32300	-33.44	20240122	12340	74.23	20240805	1.05	N	304100	500	60 억	80665	N	N	276	N	N
46	20250117	121122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21600	-1000	5	-4.42	3834564900	176185	141.28	22700	22750	21500	29350	15850	22600	21764.42	0.66	-1887	23400	23000	22750	22350	22100	22875	22225	61	6750	500	15820	50	1	12130568	2620	-27.76	3.58	12	1.45	-778.00	6033.00	33700	20240110	-35.91	12340	20240805	75.04	25250	-14.46	20250107	21500	0.47	20250117	32300	-33.13	20240122	12340	75.04	20240805	1.05	N	304100	500	60 억	80665	N	N	276	N	N
47	20250117	111120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21550	-1050	5	-4.65	3094922550	141848	113.75	22700	22750	21500	29350	15850	22600	21818.58	0.66	-2478	23400	23000	22750	22350	22100	22875	22225	61	6750	500	15820	50	1	12130568	2614	-27.70	3.57	12	1.17	-778.00	6033.00	33700	20240110	-36.05	12340	20240805	74.64	25250	-14.65	20250107	21500	0.23	20250117	32300	-33.28	20240122	12340	74.64	20240805	1.05	N	304100	500	60 억	80665	N	N	276	N	N
48	20250117	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	-900	5	-3.98	2435558100	111328	89.27	22700	22750	21500	29350	15850	22600	21877.32	0.66	-3431	23400	23000	22750	22350	22100	22875	22225	61	6750	500	15820	50	1	12130568	2632	-27.89	3.60	12	0.92	-778.00	6033.00	33700	20240110	-35.61	12340	20240805	75.85	25250	-14.06	20250107	21500	0.93	20250117	32300	-32.82	20240122	12340	75.85	20240805	1.05	N	304100	500	60 억	80665	N	N	276	N	N
49	20250117	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	-150	5	-0.66	226492750	10045	8.05	22700	22750	22450	29350	15850	22600	22547.81	0.66	-2838	23400	23000	22750	22350	22100	22875	22225	61	6750	500	15820	50	1	12130568	2723	-28.86	3.72	12	0.08	-778.00	6033.00	33700	20240110	-33.38	12340	20240805	81.93	25250	-11.09	20250107	22000	2.05	20250113	32300	-30.50	20240122	12340	81.93	20240805	1.05	N	304100	500	60 억	80665	N	N	276	N	N
50	20250116	161113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22600	200	2	0.89	2827591550	123962	127.78	22800	23150	22500	29100	15700	22400	22810.15	0.61	6989	23133	22766	22583	22216	22033	22675	22125	61	6700	500	15680	50	1	12130568	2742	-29.05	3.75	12	1.02	-778.00	6033.00	33750	20240109	-33.04	12340	20240805	83.14	25250	-10.50	20250107	22000	2.73	20250113	32300	-30.03	20240122	12340	83.14	20240805	1.04	N	304100	500	60 억	73676	N	N	276	N	N
51	20250116	151019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22600	200	2	0.89	2662391000	116651	120.25	22800	23150	22500	29100	15700	22400	22823.56	0.61	8141	23133	22766	22583	22216	22033	22675	22125	61	6700	500	15680	50	1	12130568	2742	-29.05	3.75	12	0.96	-778.00	6033.00	33750	20240109	-33.04	12340	20240805	83.14	25250	-10.50	20250107	22000	2.73	20250113	32300	-30.03	20240122	12340	83.14	20240805	1.04	N	304100	500	60 억	73676	N	N	42	N	N
52	20250116	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22950	550	2	2.46	2373137900	103902	107.10	22800	23150	22500	29100	15700	22400	22840.16	0.61	12298	23133	22766	22583	22216	22033	22675	22125	61	6700	500	15680	50	1	12130568	2784	-29.50	3.80	12	0.86	-778.00	6033.00	33750	20240109	-32.00	12340	20240805	85.98	25250	-9.11	20250107	22000	4.32	20250113	32300	-28.95	20240122	12340	85.98	20240805	1.04	N	304100	500	60 억	73676	N	N	42	N	N
53	20250116	131117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22950	550	2	2.46	2052562850	89889	92.66	22800	23150	22500	29100	15700	22400	22834.42	0.61	18366	23133	22766	22583	22216	22033	22675	22125	61	6700	500	15680	50	1	12130568	2784	-29.50	3.80	12	0.74	-778.00	6033.00	33750	20240109	-32.00	12340	20240805	85.98	25250	-9.11	20250107	22000	4.32	20250113	32300	-28.95	20240122	12340	85.98	20240805	1.04	N	304100	500	60 억	73676	N	N	42	N	N
54	20250116	121117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22750	350	2	1.56	1763854700	77212	79.59	22800	23150	22500	29100	15700	22400	22844.31	0.61	15628	23133	22766	22583	22216	22033	22675	22125	61	6700	500	15680	50	1	12130568	2760	-29.24	3.77	12	0.64	-778.00	6033.00	33750	20240109	-32.59	12340	20240805	84.36	25250	-9.90	20250107	22000	3.41	20250113	32300	-29.57	20240122	12340	84.36	20240805	1.04	N	304100	500	60 억	73676	N	N	42	N	N
55	20250116	111118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22750	350	2	1.56	1594129750	69729	71.88	22800	23150	22500	29100	15700	22400	22861.79	0.61	14545	23133	22766	22583	22216	22033	22675	22125	61	6700	500	15680	50	1	12130568	2760	-29.24	3.77	12	0.57	-778.00	6033.00	33750	20240109	-32.59	12340	20240805	84.36	25250	-9.90	20250107	22000	3.41	20250113	32300	-29.57	20240122	12340	84.36	20240805	1.04	N	304100	500	60 억	73676	N	N	42	N	N
56	20250116	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	300	2	1.34	1380737250	60318	62.18	22800	23150	22500	29100	15700	22400	22890.97	0.61	16017	23133	22766	22583	22216	22033	22675	22125	61	6700	500	15680	50	1	12130568	2754	-29.18	3.76	12	0.50	-778.00	6033.00	33750	20240109	-32.74	12340	20240805	83.95	25250	-10.10	20250107	22000	3.18	20250113	32300	-29.72	20240122	12340	83.95	20240805	1.04	N	304100	500	60 억	73676	N	N	42	N	N
57	20250116	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	700	2	3.12	439106200	19081	19.67	22800	23150	22800	29100	15700	22400	23012.75	0.61	8666	23133	22766	22583	22216	22033	22675	22125	61	6700	500	15680	50	1	12130568	2802	-29.69	3.83	12	0.16	-778.00	6033.00	33750	20240109	-31.56	12340	20240805	87.20	25250	-8.51	20250107	22000	5.00	20250113	32300	-28.48	20240122	12340	87.20	20240805	1.04	N	304100	500	60 억	73676	N	N	42	N	N
58	20250115	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22400	-250	5	-1.10	2180611200	96448	119.41	22650	22950	22400	29400	15900	22650	22610.00	0.67	-7302	23150	22900	22550	22300	21950	23025	22425	61	6750	500	15850	50	1	12130568	2717	-28.79	3.71	12	0.80	-778.00	6033.00	35900	20240108	-37.60	12340	20240805	81.52	25250	-11.29	20250107	22000	1.82	20250113	32300	-30.65	20240122	12340	81.52	20240805	1.05	N	304100	500	60 억	80682	N	N	42	N	N
59	20250115	151115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	-150	5	-0.66	2016166700	89118	110.34	22650	22950	22400	29400	15900	22650	22623.56	0.67	-6732	23150	22900	22550	22300	21950	23025	22425	61	6750	500	15850	50	1	12130568	2729	-28.92	3.73	12	0.73	-778.00	6033.00	35900	20240108	-37.33	12340	20240805	82.33	25250	-10.89	20250107	22000	2.27	20250113	32300	-30.34	20240122	12340	82.33	20240805	1.05	N	304100	500	60 억	80682	N	N	276	N	N
60	20250115	141109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	-200	5	-0.88	1633212950	72076	89.24	22650	22950	22450	29400	15900	22650	22659.59	0.67	-6151	23150	22900	22550	22300	21950	23025	22425	61	6750	500	15850	50	1	12130568	2723	-28.86	3.72	12	0.59	-778.00	6033.00	35900	20240108	-37.47	12340	20240805	81.93	25250	-11.09	20250107	22000	2.05	20250113	32300	-30.50	20240122	12340	81.93	20240805	1.05	N	304100	500	60 억	80682	N	N	276	N	N
61	20250115	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	-150	5	-0.66	1453878900	64099	79.36	22650	22950	22500	29400	15900	22650	22681.77	0.67	-4617	23150	22900	22550	22300	21950	23025	22425	61	6750	500	15850	50	1	12130568	2729	-28.92	3.73	12	0.53	-778.00	6033.00	35900	20240108	-37.33	12340	20240805	82.33	25250	-10.89	20250107	22000	2.27	20250113	32300	-30.34	20240122	12340	82.33	20240805	1.05	N	304100	500	60 억	80682	N	N	276	N	N
62	20250115	121101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	50	2	0.22	1207257950	53160	65.82	22650	22950	22500	29400	15900	22650	22709.89	0.67	-4001	23150	22900	22550	22300	21950	23025	22425	61	6750	500	15850	50	1	12130568	2754	-29.18	3.76	12	0.44	-778.00	6033.00	35900	20240108	-36.77	12340	20240805	83.95	25250	-10.10	20250107	22000	3.18	20250113	32300	-29.72	20240122	12340	83.95	20240805	1.05	N	304100	500	60 억	80682	N	N	276	N	N
63	20250115	111114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22750	100	2	0.44	989270350	43524	53.89	22650	22950	22500	29400	15900	22650	22729.31	0.67	-2495	23150	22900	22550	22300	21950	23025	22425	61	6750	500	15850	50	1	12130568	2760	-29.24	3.77	12	0.36	-778.00	6033.00	35900	20240108	-36.63	12340	20240805	84.36	25250	-9.90	20250107	22000	3.41	20250113	32300	-29.57	20240122	12340	84.36	20240805	1.05	N	304100	500	60 억	80682	N	N	276	N	N
64	20250115	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22750	100	2	0.44	777672150	34228	42.38	22650	22950	22500	29400	15900	22650	22720.35	0.67	-1425	23150	22900	22550	22300	21950	23025	22425	61	6750	500	15850	50	1	12130568	2760	-29.24	3.77	12	0.28	-778.00	6033.00	35900	20240108	-36.63	12340	20240805	84.36	25250	-9.90	20250107	22000	3.41	20250113	32300	-29.57	20240122	12340	84.36	20240805	1.05	N	304100	500	60 억	80682	N	N	276	N	N
65	20250115	091119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	50	2	0.22	194251400	8558	10.60	22650	22950	22550	29400	15900	22650	22698.22	0.67	820	23150	22900	22550	22300	21950	23025	22425	61	6750	500	15850	50	1	12130568	2754	-29.18	3.76	12	0.07	-778.00	6033.00	35900	20240108	-36.77	12340	20240805	83.95	25250	-10.10	20250107	22000	3.18	20250113	32300	-29.72	20240122	12340	83.95	20240805	1.05	N	304100	500	60 억	80682	N	N	276	N	N
66	20250114	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	450	2	2.03	1803278550	80242	61.79	22250	22800	22200	28850	15550	22200	22471.75	0.66	689	23400	22800	22400	21800	21400	22600	21600	61	6650	500	15540	50	1	12130568	2748	-29.11	3.75	12	0.66	-778.00	6033.00	35900	20240108	-36.91	12340	20240805	83.55	25250	-10.30	20250107	22000	2.95	20250113	32300	-29.88	20240122	12340	83.55	20240805	1.05	N	304100	500	60 억	80259	N	N	276	N	N
67	20250114	151113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	450	2	2.03	1742300150	77549	59.72	22250	22800	22200	28850	15550	22200	22467.28	0.66	1071	23400	22800	22400	21800	21400	22600	21600	61	6650	500	15540	50	1	12130568	2748	-29.11	3.75	12	0.64	-778.00	6033.00	35900	20240108	-36.91	12340	20240805	83.55	25250	-10.30	20250107	22000	2.95	20250113	32300	-29.88	20240122	12340	83.55	20240805	1.05	N	304100	500	60 억	80259	N	N	25	N	N
68	20250114	141109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	500	2	2.25	1566269500	69782	53.74	22250	22800	22200	28850	15550	22200	22445.37	0.66	1409	23400	22800	22400	21800	21400	22600	21600	61	6650	500	15540	50	1	12130568	2754	-29.18	3.76	12	0.58	-778.00	6033.00	35900	20240108	-36.77	12340	20240805	83.95	25250	-10.10	20250107	22000	3.18	20250113	32300	-29.72	20240122	12340	83.95	20240805	1.05	N	304100	500	60 억	80259	N	N	25	N	N
69	20250114	131109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	450	2	2.03	1399250400	62403	48.05	22250	22800	22200	28850	15550	22200	22423.00	0.66	705	23400	22800	22400	21800	21400	22600	21600	61	6650	500	15540	50	1	12130568	2748	-29.11	3.75	12	0.51	-778.00	6033.00	35900	20240108	-36.91	12340	20240805	83.55	25250	-10.30	20250107	22000	2.95	20250113	32300	-29.88	20240122	12340	83.55	20240805	1.05	N	304100	500	60 억	80259	N	N	25	N	N
70	20250114	121104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	450	2	2.03	1155061350	51637	39.76	22250	22650	22200	28850	15550	22200	22369.05	0.66	250	23400	22800	22400	21800	21400	22600	21600	61	6650	500	15540	50	1	12130568	2748	-29.11	3.75	12	0.43	-778.00	6033.00	35900	20240108	-36.91	12340	20240805	83.55	25250	-10.30	20250107	22000	2.95	20250113	32300	-29.88	20240122	12340	83.55	20240805	1.05	N	304100	500	60 억	80259	N	N	25	N	N
71	20250114	111103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	0	3	0.00	975172200	43615	33.59	22250	22600	22200	28850	15550	22200	22358.84	0.66	-2412	23400	22800	22400	21800	21400	22600	21600	61	6650	500	15540	50	1	12130568	2693	-28.53	3.68	12	0.36	-778.00	6033.00	35900	20240108	-38.16	12340	20240805	79.90	25250	-12.08	20250107	22000	0.91	20250113	32300	-31.27	20240122	12340	79.90	20240805	1.05	N	304100	500	60 억	80259	N	N	25	N	N
72	20250114	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22400	200	2	0.90	653817150	29226	22.51	22250	22600	22200	28850	15550	22200	22371.40	0.66	-4377	23400	22800	22400	21800	21400	22600	21600	61	6650	500	15540	50	1	12130568	2717	-28.79	3.71	12	0.24	-778.00	6033.00	35900	20240108	-37.60	12340	20240805	81.52	25250	-11.29	20250107	22000	1.82	20250113	32300	-30.65	20240122	12340	81.52	20240805	1.05	N	304100	500	60 억	80259	N	N	25	N	N
73	20250114	091107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	100	2	0.45	186937250	8370	6.45	22250	22500	22200	28850	15550	22200	22335.09	0.66	-2862	23400	22800	22400	21800	21400	22600	21600	61	6650	500	15540	50	1	12130568	2705	-28.66	3.70	12	0.07	-778.00	6033.00	35900	20240108	-37.88	12340	20240805	80.71	25250	-11.68	20250107	22000	1.36	20250113	32300	-30.96	20240122	12340	80.71	20240805	1.05	N	304100	500	60 억	80259	N	N	25	N	N
74	20250113	161052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	-450	5	-1.99	2869429200	128540	86.48	22350	23000	22000	29400	15900	22650	22322.01	0.73	-12288	23683	23166	22883	22366	22083	23025	22225	61	6750	500	15850	50	1	12130568	2693	-28.53	3.68	12	1.06	-778.00	6033.00	35900	20240108	-38.16	12340	20240805	79.90	25250	-12.08	20250107	22000	0.91	20250113	32300	-31.27	20240122	12340	79.90	20240805	1.07	N	304100	500	60 억	88759	N	N	25	N	N
75	20250113	151058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	-450	5	-1.99	2744634950	122917	82.70	22350	23000	22000	29400	15900	22650	22327.83	0.73	-12217	23683	23166	22883	22366	22083	23025	22225	61	6750	500	15850	50	1	12130568	2693	-28.53	3.68	12	1.01	-778.00	6033.00	35900	20240108	-38.16	12340	20240805	79.90	25250	-12.08	20250107	22000	0.91	20250113	32300	-31.27	20240122	12340	79.90	20240805	1.07	N	304100	500	60 억	88759	N	N	120	N	N
76	20250113	141034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22350	-300	5	-1.32	2505646300	112176	75.47	22350	23000	22000	29400	15900	22650	22335.31	0.73	-9916	23683	23166	22883	22366	22083	23025	22225	61	6750	500	15850	50	1	12130568	2711	-28.73	3.70	12	0.92	-778.00	6033.00	35900	20240108	-37.74	12340	20240805	81.12	25250	-11.49	20250107	22000	1.59	20250113	32300	-30.80	20240122	12340	81.12	20240805	1.07	N	304100	500	60 억	88759	N	N	120	N	N
77	20250113	131041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	-450	5	-1.99	2216950750	99222	66.76	22350	23000	22000	29400	15900	22650	22341.75	0.73	-11441	23683	23166	22883	22366	22083	23025	22225	61	6750	500	15850	50	1	12130568	2693	-28.53	3.68	12	0.82	-778.00	6033.00	35900	20240108	-38.16	12340	20240805	79.90	25250	-12.08	20250107	22000	0.91	20250113	32300	-31.27	20240122	12340	79.90	20240805	1.07	N	304100	500	60 억	88759	N	N	120	N	N
78	20250113	121045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	-450	5	-1.99	2039617750	91217	61.37	22350	23000	22000	29400	15900	22650	22358.43	0.73	-9402	23683	23166	22883	22366	22083	23025	22225	61	6750	500	15850	50	1	12130568	2693	-28.53	3.68	12	0.75	-778.00	6033.00	35900	20240108	-38.16	12340	20240805	79.90	25250	-12.08	20250107	22000	0.91	20250113	32300	-31.27	20240122	12340	79.90	20240805	1.07	N	304100	500	60 억	88759	N	N	120	N	N
79	20250113	111043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-500	5	-2.21	1611659800	71843	48.34	22350	23000	22100	29400	15900	22650	22431.53	0.73	-9909	23683	23166	22883	22366	22083	23025	22225	61	6750	500	15850	50	1	12130568	2687	-28.47	3.67	12	0.59	-778.00	6033.00	35900	20240108	-38.30	12340	20240805	79.50	25250	-12.28	20250107	22100	0.23	20250113	32300	-31.42	20240122	12340	79.50	20240805	1.07	N	304100	500	60 억	88759	N	N	120	N	N
80	20250113	101042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22400	-250	5	-1.10	914975250	40550	27.28	22350	23000	22200	29400	15900	22650	22563.03	0.73	-7830	23683	23166	22883	22366	22083	23025	22225	61	6750	500	15850	50	1	12130568	2717	-28.79	3.71	12	0.33	-778.00	6033.00	35900	20240108	-37.60	12340	20240805	81.52	25250	-11.29	20250107	22150	1.13	20250102	32300	-30.65	20240122	12340	81.52	20240805	1.07	N	304100	500	60 억	88759	N	N	120	N	N
81	20250113	091050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22900	250	2	1.10	335721500	14879	10.01	22350	23000	22200	29400	15900	22650	22560.37	0.73	-1165	23683	23166	22883	22366	22083	23025	22225	61	6750	500	15850	50	1	12130568	2778	-29.43	3.80	12	0.12	-778.00	6033.00	35900	20240108	-36.21	12340	20240805	85.58	25250	-9.31	20250107	22150	3.39	20250102	32300	-29.10	20240122	12340	85.58	20240805	1.07	N	304100	500	60 억	88759	N	N	120	N	N
82	20250110	161023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	-600	5	-2.58	3328499800	145352	75.72	23400	23400	22600	30200	16300	23250	22901.27	0.78	-5871	24016	23632	23066	22682	22116	23350	22400	61	6950	500	16270	50	1	12130568	2748	-29.11	3.75	12	1.20	-778.00	6033.00	35900	20240108	-36.91	12340	20240805	83.55	25250	-10.30	20250107	22150	2.26	20250102	33700	-32.79	20240110	12340	83.55	20240805	1.04	N	304100	500	60 억	94331	N	N	119	N	N
83	20250110	151031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	-600	5	-2.58	3153749000	137637	71.70	23400	23400	22600	30200	16300	23250	22913.46	0.78	-5397	24016	23632	23066	22682	22116	23350	22400	61	6950	500	16270	50	1	12130568	2748	-29.11	3.75	12	1.13	-778.00	6033.00	35900	20240108	-36.91	12340	20240805	83.55	25250	-10.30	20250107	22150	2.26	20250102	33700	-32.79	20240110	12340	83.55	20240805	1.04	N	304100	500	60 억	94331	N	N	1	N	N
84	20250110	141037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23050	-200	5	-0.86	1910181050	83105	43.29	23400	23400	22700	30200	16300	23250	22985.07	0.78	5583	24016	23632	23066	22682	22116	23350	22400	61	6950	500	16270	50	1	12130568	2796	-29.63	3.82	12	0.69	-778.00	6033.00	35900	20240108	-35.79	12340	20240805	86.79	25250	-8.71	20250107	22150	4.06	20250102	33700	-31.60	20240110	12340	86.79	20240805	1.04	N	304100	500	60 억	94331	N	N	1	N	N
85	20250110	131037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22950	-300	5	-1.29	1677106300	73020	38.04	23400	23400	22700	30200	16300	23250	22967.67	0.78	1890	24016	23632	23066	22682	22116	23350	22400	61	6950	500	16270	50	1	12130568	2784	-29.50	3.80	12	0.60	-778.00	6033.00	35900	20240108	-36.07	12340	20240805	85.98	25250	-9.11	20250107	22150	3.61	20250102	33700	-31.90	20240110	12340	85.98	20240805	1.04	N	304100	500	60 억	94331	N	N	1	N	N
86	20250110	121039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23150	-100	5	-0.43	1401395800	61038	31.80	23400	23400	22700	30200	16300	23250	22959.28	0.78	-2419	24016	23632	23066	22682	22116	23350	22400	61	6950	500	16270	50	1	12130568	2808	-29.76	3.84	12	0.50	-778.00	6033.00	35900	20240108	-35.52	12340	20240805	87.60	25250	-8.32	20250107	22150	4.51	20250102	33700	-31.31	20240110	12340	87.60	20240805	1.04	N	304100	500	60 억	94331	N	N	1	N	N
87	20250110	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22900	-350	5	-1.51	1127367600	49209	25.63	23400	23400	22700	30200	16300	23250	22909.60	0.78	-3134	24016	23632	23066	22682	22116	23350	22400	61	6950	500	16270	50	1	12130568	2778	-29.43	3.80	12	0.41	-778.00	6033.00	35900	20240108	-36.21	12340	20240805	85.58	25250	-9.31	20250107	22150	3.39	20250102	33700	-32.05	20240110	12340	85.58	20240805	1.04	N	304100	500	60 억	94331	N	N	1	N	N
88	20250110	101034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22950	-300	5	-1.29	829686250	36237	18.88	23400	23400	22700	30200	16300	23250	22895.85	0.78	-8155	24016	23632	23066	22682	22116	23350	22400	61	6950	500	16270	50	1	12130568	2784	-29.50	3.80	12	0.30	-778.00	6033.00	35900	20240108	-36.07	12340	20240805	85.98	25250	-9.11	20250107	22150	3.61	20250102	33700	-31.90	20240110	12340	85.98	20240805	1.04	N	304100	500	60 억	94331	N	N	1	N	N
89	20250110	091039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22950	-300	5	-1.29	230811750	10042	5.23	23400	23400	22700	30200	16300	23250	22983.95	0.78	-4124	24016	23632	23066	22682	22116	23350	22400	61	6950	500	16270	50	1	12130568	2784	-29.50	3.80	12	0.08	-778.00	6033.00	35900	20240108	-36.07	12340	20240805	85.98	25250	-9.11	20250107	22150	3.61	20250102	33700	-31.90	20240110	12340	85.98	20240805	1.04	N	304100	500	60 억	94331	N	N	1	N	N
90	20250109	161027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23250	-50	5	-0.21	4366904650	190572	80.07	23300	23450	22500	30250	16350	23300	22913.14	0.72	-531	24466	23882	23466	22882	22466	23675	22675	61	6950	500	16310	50	1	12130568	2820	-29.88	3.85	12	1.57	-778.00	6033.00	35900	20240108	-35.24	12340	20240805	88.41	25250	-7.92	20250107	22150	4.97	20250102	33750	-31.11	20240109	12340	88.41	20240805	0.99	N	304100	500	60 억	87154	N	N	1	N	N
91	20250109	151023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	-100	5	-0.43	4217411000	184139	77.37	23300	23450	22500	30250	16350	23300	22903.41	0.72	2108	24466	23882	23466	22882	22466	23675	22675	61	6950	500	16310	50	1	12130568	2814	-29.82	3.85	12	1.52	-778.00	6033.00	35900	20240108	-35.38	12340	20240805	88.01	25250	-8.12	20250107	22150	4.74	20250102	33750	-31.26	20240109	12340	88.01	20240805	0.99	N	304100	500	60 억	87154	N	N	37	N	N
92	20250109	141031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23200	-100	5	-0.43	3152316350	137689	57.85	23300	23450	22500	30250	16350	23300	22894.47	0.72	-9530	24466	23882	23466	22882	22466	23675	22675	61	6950	500	16310	50	1	12130568	2814	-29.82	3.85	12	1.14	-778.00	6033.00	35900	20240108	-35.38	12340	20240805	88.01	25250	-8.12	20250107	22150	4.74	20250102	33750	-31.26	20240109	12340	88.01	20240805	0.99	N	304100	500	60 억	87154	N	N	37	N	N
93	20250109	131030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23050	-250	5	-1.07	2858311450	124897	52.48	23300	23450	22500	30250	16350	23300	22885.35	0.72	-9278	24466	23882	23466	22882	22466	23675	22675	61	6950	500	16310	50	1	12130568	2796	-29.63	3.82	12	1.03	-778.00	6033.00	35900	20240108	-35.79	12340	20240805	86.79	25250	-8.71	20250107	22150	4.06	20250102	33750	-31.70	20240109	12340	86.79	20240805	0.99	N	304100	500	60 억	87154	N	N	37	N	N
94	20250109	121030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22950	-350	5	-1.50	2737985950	119699	50.29	23300	23450	22500	30250	16350	23300	22873.93	0.72	-8234	24466	23882	23466	22882	22466	23675	22675	61	6950	500	16310	50	1	12130568	2784	-29.50	3.80	12	0.99	-778.00	6033.00	35900	20240108	-36.07	12340	20240805	85.98	25250	-9.11	20250107	22150	3.61	20250102	33750	-32.00	20240109	12340	85.98	20240805	0.99	N	304100	500	60 억	87154	N	N	37	N	N
95	20250109	111035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22950	-350	5	-1.50	2522137800	110283	46.34	23300	23450	22500	30250	16350	23300	22869.69	0.72	-7422	24466	23882	23466	22882	22466	23675	22675	61	6950	500	16310	50	1	12130568	2784	-29.50	3.80	12	0.91	-778.00	6033.00	35900	20240108	-36.07	12340	20240805	85.98	25250	-9.11	20250107	22150	3.61	20250102	33750	-32.00	20240109	12340	85.98	20240805	0.99	N	304100	500	60 억	87154	N	N	37	N	N
96	20250109	101032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23450	150	2	0.64	2047977200	89799	37.73	23300	23450	22500	30250	16350	23300	22806.24	0.72	-2435	24466	23882	23466	22882	22466	23675	22675	61	6950	500	16310	50	1	12130568	2845	-30.14	3.89	12	0.74	-778.00	6033.00	35900	20240108	-34.68	12340	20240805	90.03	25250	-7.13	20250107	22150	5.87	20250102	33750	-30.52	20240109	12340	90.03	20240805	0.99	N	304100	500	60 억	87154	N	N	37	N	N
97	20250109	091037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	-600	5	-2.58	586428550	25514	10.72	23300	23400	22500	30250	16350	23300	22984.58	0.72	-7358	24466	23882	23466	22882	22466	23675	22675	61	6950	500	16310	50	1	12130568	2754	-29.18	3.76	12	0.21	-778.00	6033.00	35900	20240108	-36.77	12340	20240805	83.95	25250	-10.10	20250107	22150	2.48	20250102	33750	-32.74	20240109	12340	83.95	20240805	0.99	N	304100	500	60 억	87154	N	N	37	N	N
98	20250108	161022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23300	-1000	5	-4.12	5562605850	237366	112.17	23800	24050	23050	31550	17050	24300	23435.15	0.61	12097	25633	24966	24583	23916	23533	24775	23725	61	7250	500	17010	50	1	12130568	2826	-29.95	3.86	12	1.96	-778.00	6033.00	35900	20240108	-35.10	12340	20240805	88.82	25250	-7.72	20250107	22150	5.19	20250102	35900	-35.10	20240108	12340	88.82	20240805	0.96	N	304100	500	60 억	74550	N	N	37	N	N
99	20250108	151026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23100	-1200	5	-4.94	5271698150	224870	106.26	23800	24050	23050	31550	17050	24300	23442.98	0.61	16813	25633	24966	24583	23916	23533	24775	23725	61	7250	500	17010	50	1	12130568	2802	-29.69	3.83	12	1.85	-778.00	6033.00	35900	20240108	-35.65	12340	20240805	87.20	25250	-8.51	20250107	22150	4.29	20250102	35900	-35.65	20240108	12340	87.20	20240805	0.96	N	304100	500	60 억	74550	N	N	223	N	N
100	20250108	141029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	-900	5	-3.70	4083379000	173664	82.07	23800	24050	23250	31550	17050	24300	23512.70	0.61	15173	25633	24966	24583	23916	23533	24775	23725	61	7250	500	17010	50	1	12130568	2839	-30.08	3.88	12	1.43	-778.00	6033.00	35900	20240108	-34.82	12340	20240805	89.63	25250	-7.33	20250107	22150	5.64	20250102	35900	-34.82	20240108	12340	89.63	20240805	0.96	N	304100	500	60 억	74550	N	N	223	N	N
101	20250108	131027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	-700	5	-2.88	3486366400	148166	70.02	23800	24050	23250	31550	17050	24300	23529.68	0.61	9180	25633	24966	24583	23916	23533	24775	23725	61	7250	500	17010	50	1	12130568	2863	-30.33	3.91	12	1.22	-778.00	6033.00	35900	20240108	-34.26	12340	20240805	91.25	25250	-6.53	20250107	22150	6.55	20250102	35900	-34.26	20240108	12340	91.25	20240805	0.96	N	304100	500	60 억	74550	N	N	223	N	N
102	20250108	121024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23550	-750	5	-3.09	2999530200	127423	60.21	23800	24050	23250	31550	17050	24300	23539.42	0.61	8779	25633	24966	24583	23916	23533	24775	23725	61	7250	500	17010	50	1	12130568	2857	-30.27	3.90	12	1.05	-778.00	6033.00	35900	20240108	-34.40	12340	20240805	90.84	25250	-6.73	20250107	22150	6.32	20250102	35900	-34.40	20240108	12340	90.84	20240805	0.96	N	304100	500	60 억	74550	N	N	223	N	N
103	20250108	111025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23550	-750	5	-3.09	2642929900	112318	53.08	23800	24050	23250	31550	17050	24300	23530.17	0.61	10852	25633	24966	24583	23916	23533	24775	23725	61	7250	500	17010	50	1	12130568	2857	-30.27	3.90	12	0.93	-778.00	6033.00	35900	20240108	-34.40	12340	20240805	90.84	25250	-6.73	20250107	22150	6.32	20250102	35900	-34.40	20240108	12340	90.84	20240805	0.96	N	304100	500	60 억	74550	N	N	223	N	N
104	20250108	101026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	-800	5	-3.29	2086112150	88589	41.86	23800	24050	23250	31550	17050	24300	23547.46	0.61	11094	25633	24966	24583	23916	23533	24775	23725	61	7250	500	17010	50	1	12130568	2851	-30.21	3.90	12	0.73	-778.00	6033.00	35900	20240108	-34.54	12340	20240805	90.44	25250	-6.93	20250107	22150	6.09	20250102	35900	-34.54	20240108	12340	90.44	20240805	0.96	N	304100	500	60 억	74550	N	N	223	N	N
105	20250108	091025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23650	-650	5	-2.67	386807800	16282	7.69	23800	24050	23500	31550	17050	24300	23753.82	0.61	581	25633	24966	24583	23916	23533	24775	23725	61	7250	500	17010	50	1	12130568	2869	-30.40	3.92	12	0.13	-778.00	6033.00	35900	20240108	-34.12	12340	20240805	91.65	25250	-6.34	20250107	22150	6.77	20250102	35900	-34.12	20240108	12340	91.65	20240805	0.96	N	304100	500	60 억	74550	N	N	223	N	N
106	20250107	161016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24300	-700	5	-2.80	5173846750	210528	68.84	24800	25250	24200	32500	17500	25000	24576.32	0.76	-17169	25866	25432	24616	24182	23366	25650	24400	61	7500	500	17500	50	1	12130568	2948	-31.23	4.03	12	1.74	-778.00	6033.00	35900	20240108	-32.31	12340	20240805	96.92	25250	-3.76	20250107	22150	9.71	20250102	35900	-32.31	20240108	12340	96.92	20240805	0.92	N	304100	500	60 억	91689	N	N	223	N	N
107	20250107	151019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	-800	5	-3.20	4988844800	202909	66.35	24800	25250	24200	32500	17500	25000	24586.17	0.76	-17592	25866	25432	24616	24182	23366	25650	24400	61	7500	500	17500	50	1	12130568	2936	-31.11	4.01	12	1.67	-778.00	6033.00	35900	20240108	-32.59	12340	20240805	96.11	25250	-4.16	20250107	22150	9.26	20250102	35900	-32.59	20240108	12340	96.11	20240805	0.92	N	304100	500	60 억	91689	N	N	213	N	N
108	20250107	141017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24550	-450	5	-1.80	4271539550	173426	56.71	24800	25250	24350	32500	17500	25000	24629.87	0.76	-16696	25866	25432	24616	24182	23366	25650	24400	61	7500	500	17500	50	1	12130568	2978	-31.56	4.07	12	1.43	-778.00	6033.00	35900	20240108	-31.62	12340	20240805	98.95	25250	-2.77	20250107	22150	10.84	20250102	35900	-31.62	20240108	12340	98.95	20240805	0.92	N	304100	500	60 억	91689	N	N	213	N	N
109	20250107	131016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24350	-650	5	-2.60	3844542400	156006	51.01	24800	25250	24350	32500	17500	25000	24643.06	0.76	-15990	25866	25432	24616	24182	23366	25650	24400	61	7500	500	17500	50	1	12130568	2954	-31.30	4.04	12	1.29	-778.00	6033.00	35900	20240108	-32.17	12340	20240805	97.33	25250	-3.56	20250107	22150	9.93	20250102	35900	-32.17	20240108	12340	97.33	20240805	0.92	N	304100	500	60 억	91689	N	N	213	N	N
110	20250107	121018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	-550	5	-2.20	3524816100	142894	46.72	24800	25250	24400	32500	17500	25000	24666.85	0.76	-15635	25866	25432	24616	24182	23366	25650	24400	61	7500	500	17500	50	1	12130568	2966	-31.43	4.05	12	1.18	-778.00	6033.00	35900	20240108	-31.89	12340	20240805	98.14	25250	-3.17	20250107	22150	10.38	20250102	35900	-31.89	20240108	12340	98.14	20240805	0.92	N	304100	500	60 억	91689	N	N	213	N	N
111	20250107	111013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24650	-350	5	-1.40	3041361200	123141	40.27	24800	25250	24450	32500	17500	25000	24697.67	0.76	-12074	25866	25432	24616	24182	23366	25650	24400	61	7500	500	17500	50	1	12130568	2990	-31.68	4.09	12	1.02	-778.00	6033.00	35900	20240108	-31.34	12340	20240805	99.76	25250	-2.38	20250107	22150	11.29	20250102	35900	-31.34	20240108	12340	99.76	20240805	0.92	N	304100	500	60 억	91689	N	N	213	N	N
112	20250107	101018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	-550	5	-2.20	2489519550	100655	32.91	24800	25250	24450	32500	17500	25000	24732.62	0.76	-16080	25866	25432	24616	24182	23366	25650	24400	61	7500	500	17500	50	1	12130568	2966	-31.43	4.05	12	0.83	-778.00	6033.00	35900	20240108	-31.89	12340	20240805	98.14	25250	-3.17	20250107	22150	10.38	20250102	35900	-31.89	20240108	12340	98.14	20240805	0.92	N	304100	500	60 억	91689	N	N	213	N	N
113	20250107	091023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24600	-400	5	-1.60	1028399250	41251	13.49	24800	25250	24550	32500	17500	25000	24929.92	0.76	-4380	25866	25432	24616	24182	23366	25650	24400	61	7500	500	17500	50	1	12130568	2984	-31.62	4.08	12	0.34	-778.00	6033.00	35900	20240108	-31.48	12340	20240805	99.35	25250	-2.57	20250107	22150	11.06	20250102	35900	-31.48	20240108	12340	99.35	20240805	0.92	N	304100	500	60 억	91689	N	N	213	N	N
114	20250106	161006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25000	1050	2	4.38	7447465000	302900	156.20	24600	25050	23800	31100	16800	23950	24585.41	0.77	-1587	24683	24316	23783	23416	22883	24500	23600	61	7150	500	16760	50	1	12130568	3033	-32.13	4.14	12	2.50	-778.00	6033.00	35900	20240108	-30.36	12340	20240805	102.59	25050	-0.20	20250106	22150	12.87	20250102	35900	-30.36	20240108	12340	102.59	20240805	0.98	N	304100	500	60 억	93482	N	N	213	N	N
115	20250106	151004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24900	950	2	3.97	6996544450	284833	146.88	24600	25050	23800	31100	16800	23950	24563.67	0.77	-1586	24683	24316	23783	23416	22883	24500	23600	61	7150	500	16760	50	1	12130568	3021	-32.01	4.13	12	2.35	-778.00	6033.00	35900	20240108	-30.64	12340	20240805	101.78	25050	-0.60	20250106	22150	12.42	20250102	35900	-30.64	20240108	12340	101.78	20240805	0.98	N	304100	500	60 억	93482	N	N	12	N	N
116	20250106	141006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24400	450	2	1.88	5546547050	226357	116.73	24600	25050	23800	31100	16800	23950	24503.54	0.77	-3126	24683	24316	23783	23416	22883	24500	23600	61	7150	500	16760	50	1	12130568	2960	-31.36	4.04	12	1.87	-778.00	6033.00	35900	20240108	-32.03	12340	20240805	97.73	25050	-2.59	20250106	22150	10.16	20250102	35900	-32.03	20240108	12340	97.73	20240805	0.98	N	304100	500	60 억	93482	N	N	12	N	N
117	20250106	130954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24550	600	2	2.51	4705270900	191840	98.93	24600	25050	23800	31100	16800	23950	24527.06	0.77	3097	24683	24316	23783	23416	22883	24500	23600	61	7150	500	16760	50	1	12130568	2978	-31.56	4.07	12	1.58	-778.00	6033.00	35900	20240108	-31.62	12340	20240805	98.95	25050	-2.00	20250106	22150	10.84	20250102	35900	-31.62	20240108	12340	98.95	20240805	0.98	N	304100	500	60 억	93482	N	N	12	N	N
118	20250106	121002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24650	700	2	2.92	4238618950	172844	89.13	24600	25050	23800	31100	16800	23950	24522.80	0.77	8183	24683	24316	23783	23416	22883	24500	23600	61	7150	500	16760	50	1	12130568	2990	-31.68	4.09	12	1.42	-778.00	6033.00	35900	20240108	-31.34	12340	20240805	99.76	25050	-1.60	20250106	22150	11.29	20250102	35900	-31.34	20240108	12340	99.76	20240805	0.98	N	304100	500	60 억	93482	N	N	12	N	N
119	20250106	110959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	550	2	2.30	3913305950	159626	82.32	24600	25050	23800	31100	16800	23950	24515.47	0.77	11280	24683	24316	23783	23416	22883	24500	23600	61	7150	500	16760	50	1	12130568	2972	-31.49	4.06	12	1.32	-778.00	6033.00	35900	20240108	-31.75	12340	20240805	98.54	25050	-2.20	20250106	22150	10.61	20250102	35900	-31.75	20240108	12340	98.54	20240805	0.98	N	304100	500	60 억	93482	N	N	12	N	N
120	20250106	100956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24400	450	2	1.88	3051131100	124438	64.17	24600	25050	23800	31100	16800	23950	24519.29	0.77	6261	24683	24316	23783	23416	22883	24500	23600	61	7150	500	16760	50	1	12130568	2960	-31.36	4.04	12	1.03	-778.00	6033.00	35900	20240108	-32.03	12340	20240805	97.73	25050	-2.59	20250106	22150	10.16	20250102	35900	-32.03	20240108	12340	97.73	20240805	0.98	N	304100	500	60 억	93482	N	N	12	N	N
121	20250106	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	0	3	0.00	557748500	23121	11.92	24600	24600	23800	31100	16800	23950	24123.03	0.77	-7125	24683	24316	23783	23416	22883	24500	23600	61	7150	500	16760	50	1	12130568	2905	-30.78	3.97	12	0.19	-778.00	6033.00	35900	20240108	-33.29	12340	20240805	94.08	24600	-2.64	20250106	22150	8.13	20250102	35900	-33.29	20240108	12340	94.08	20240805	0.98	N	304100	500	60 억	93482	N	N	12	N	N
122	20250103	160953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	-100	5	-0.42	4566936300	192792	74.60	23800	24150	23250	31250	16850	24050	23687.48	0.98	-25391	25383	24716	23433	22766	21483	25050	23100	61	7200	500	16830	50	1	12130568	2905	-30.78	3.97	12	1.59	-778.00	6033.00	35900	20240108	-33.29	12340	20240805	94.08	24150	-0.83	20250103	22150	8.13	20250102	35900	-33.29	20240108	12340	94.08	20240805	0.99	N	304100	500	60 억	118918	N	N	12	N	N
123	20250103	150954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	100	2	0.42	4244532700	179349	69.40	23800	24150	23250	31250	16850	24050	23666.33	0.98	-20852	25383	24716	23433	22766	21483	25050	23100	61	7200	500	16830	50	1	12130568	2930	-31.04	4.00	12	1.48	-778.00	6033.00	35900	20240108	-32.73	12340	20240805	95.71	24150	0.00	20250103	22150	9.03	20250102	35900	-32.73	20240108	12340	95.71	20240805	0.99	N	304100	500	60 억	118918	N	N	182	N	N
124	20250103	140956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23650	-400	5	-1.66	3552876950	150351	58.18	23800	24050	23250	31250	16850	24050	23630.55	0.98	-25398	25383	24716	23433	22766	21483	25050	23100	61	7200	500	16830	50	1	12130568	2869	-30.40	3.92	12	1.24	-778.00	6033.00	35900	20240108	-34.12	12340	20240805	91.65	24100	-1.87	20250102	22150	6.77	20250102	35900	-34.12	20240108	12340	91.65	20240805	0.99	N	304100	500	60 억	118918	N	N	182	N	N
125	20250103	130956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23650	-400	5	-1.66	2776994250	117397	45.43	23800	24050	23250	31250	16850	24050	23654.73	0.98	-15173	25383	24716	23433	22766	21483	25050	23100	61	7200	500	16830	50	1	12130568	2869	-30.40	3.92	12	0.97	-778.00	6033.00	35900	20240108	-34.12	12340	20240805	91.65	24100	-1.87	20250102	22150	6.77	20250102	35900	-34.12	20240108	12340	91.65	20240805	0.99	N	304100	500	60 억	118918	N	N	182	N	N
126	20250103	120954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	-450	5	-1.87	2534744800	107169	41.47	23800	24050	23250	31250	16850	24050	23651.85	0.98	-14249	25383	24716	23433	22766	21483	25050	23100	61	7200	500	16830	50	1	12130568	2863	-30.33	3.91	12	0.88	-778.00	6033.00	35900	20240108	-34.26	12340	20240805	91.25	24100	-2.07	20250102	22150	6.55	20250102	35900	-34.26	20240108	12340	91.25	20240805	0.99	N	304100	500	60 억	118918	N	N	182	N	N
127	20250103	110954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	-450	5	-1.87	2288695150	96755	37.44	23800	24050	23250	31250	16850	24050	23654.54	0.98	-13752	25383	24716	23433	22766	21483	25050	23100	61	7200	500	16830	50	1	12130568	2863	-30.33	3.91	12	0.80	-778.00	6033.00	35900	20240108	-34.26	12340	20240805	91.25	24100	-2.07	20250102	22150	6.55	20250102	35900	-34.26	20240108	12340	91.25	20240805	0.99	N	304100	500	60 억	118918	N	N	182	N	N
128	20250103	100953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	-100	5	-0.42	1373542850	58259	22.54	23800	23950	23250	31250	16850	24050	23576.49	0.98	-11325	25383	24716	23433	22766	21483	25050	23100	61	7200	500	16830	50	1	12130568	2905	-30.78	3.97	12	0.48	-778.00	6033.00	35900	20240108	-33.29	12340	20240805	94.08	24100	-0.62	20250102	22150	8.13	20250102	35900	-33.29	20240108	12340	94.08	20240805	0.99	N	304100	500	60 억	118918	N	N	182	N	N
129	20250103	090955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23550	-500	5	-2.08	470956750	19984	7.73	23800	23800	23250	31250	16850	24050	23566.69	0.98	-5851	25383	24716	23433	22766	21483	25050	23100	61	7200	500	16830	50	1	12130568	2857	-30.27	3.90	12	0.16	-778.00	6033.00	35900	20240108	-34.40	12340	20240805	90.84	24100	-2.28	20250102	22150	6.32	20250102	35900	-34.40	20240108	12340	90.84	20240805	0.99	N	304100	500	60 억	118918	N	N	182	N	N
130	20250102	160944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24050	1700	2	7.61	6005573050	256463	126.09	22700	24100	22150	29050	15650	22350	23414.27	0.90	9339	23283	22816	22183	21716	21083	23050	21950	61	6700	500	15640	50	1	12130568	2917	-30.91	3.99	12	2.11	-778.00	6033.00	35900	20240108	-33.01	12340	20240805	94.89	24100	-0.21	20250102	22150	8.58	20250102	35900	-33.01	20240108	12340	94.89	20240805	1.00	N	304100	500	60 억	109320	N	N	182	N	N
131	20250102	150945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24050	1700	2	7.61	5731287050	245036	120.47	22700	24100	22150	29050	15650	22350	23389.97	0.90	9588	23283	22816	22183	21716	21083	23050	21950	61	6700	500	15640	50	1	12130568	2917	-30.91	3.99	12	2.02	-778.00	6033.00	35900	20240108	-33.01	12340	20240805	94.89	24100	-0.21	20250102	22150	8.58	20250102	35900	-33.01	20240108	12340	94.89	20240805	1.00	N	304100	500	60 억	109320	N	N	169	N	N
132	20250102	140943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23550	1200	2	5.37	4727449600	202959	99.78	22700	23750	22150	29050	15650	22350	23293.07	0.90	-329	23283	22816	22183	21716	21083	23050	21950	61	6700	500	15640	50	1	12130568	2857	-30.27	3.90	12	1.67	-778.00	6033.00	35900	20240108	-34.40	12340	20240805	90.84	23750	-0.84	20250102	22150	6.32	20250102	35900	-34.40	20240108	12340	90.84	20240805	1.00	N	304100	500	60 억	109320	N	N	169	N	N
133	20250102	130946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23250	900	2	4.03	4412704550	189545	93.19	22700	23750	22150	29050	15650	22350	23280.97	0.90	-3426	23283	22816	22183	21716	21083	23050	21950	61	6700	500	15640	50	1	12130568	2820	-29.88	3.85	12	1.56	-778.00	6033.00	35900	20240108	-35.24	12340	20240805	88.41	23750	-2.11	20250102	22150	4.97	20250102	35900	-35.24	20240108	12340	88.41	20240805	1.00	N	304100	500	60 억	109320	N	N	169	N	N
134	20250102	120943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	1050	2	4.70	4094693850	175938	86.50	22700	23750	22150	29050	15650	22350	23274.00	0.90	-4923	23283	22816	22183	21716	21083	23050	21950	61	6700	500	15640	50	1	12130568	2839	-30.08	3.88	12	1.45	-778.00	6033.00	35900	20240108	-34.82	12340	20240805	89.63	23750	-1.47	20250102	22150	5.64	20250102	35900	-34.82	20240108	12340	89.63	20240805	1.00	N	304100	500	60 억	109320	N	N	169	N	N
135	20250102	110935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	1150	2	5.15	2971562550	128250	63.05	22700	23650	22150	29050	15650	22350	23170.68	0.90	-6143	23283	22816	22183	21716	21083	23050	21950	61	6700	500	15640	50	1	12130568	2851	-30.21	3.90	12	1.06	-778.00	6033.00	35900	20240108	-34.54	12340	20240805	90.44	23650	-0.63	20250102	22150	6.09	20250102	35900	-34.54	20240108	12340	90.44	20240805	1.00	N	304100	500	60 억	109320	N	N	169	N	N
136	20250102	100942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22600	250	2	1.12	538294400	23942	11.77	22700	22850	22150	29050	15650	22350	22483.79	0.90	-10546	23283	22816	22183	21716	21083	23050	21950	61	6700	500	15640	50	1	12130568	2742	-29.05	3.75	12	0.20	-778.00	6033.00	35900	20240108	-37.05	12340	20240805	83.14	22850	-1.09	20250102	22150	2.03	20250102	35900	-37.05	20240108	12340	83.14	20240805	1.00	N	304100	500	60 억	109320	N	N	169	N	N
137	20250102	090932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22350	0	3	0.00	0	0	0.00	0	0	0	29050	15650	22350	0.00	0.90	0	23283	22816	22183	21716	21083	23050	21950	61	6700	500	15640	50	1	12130568	2711	-28.73	3.70	12	0.00	-778.00	6033.00	35900	20240108	-37.74	12340	20240805	81.12	0	0.00	0	0	0.00	0	35900	-37.74	20240108	12340	81.12	20240805	1.00	N	304100	500	60 억	109320	N	N	169	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History