KissMeData/054920/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-45	5	-1.44	591172380	190926	63.57	3140	3155	3045	4075	2195	3135	3096.40	2.43	-37371	3278	3206	3158	3086	3038	3182	3062	141	940	500	2000	5	1	28217081	872	96.56	0.58	12	0.68	32.00	5345.00	5040	20240122	-38.69	2135	20240805	44.73	3690	-16.26	20250106	2850	8.42	20250109	4820	-35.89	20240126	2135	44.73	20240805	1.20	N	054920	500	141 억	685291	N	N	N	N
3	20250124	150554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	-20	5	-0.64	548637350	177204	59.00	3140	3155	3045	4075	2195	3135	3096.08	2.43	-36086	3278	3206	3158	3086	3038	3182	3062	141	940	500	2000	5	1	28217081	879	97.34	0.58	12	0.63	32.00	5345.00	5040	20240122	-38.19	2135	20240805	45.90	3690	-15.58	20250106	2850	9.30	20250109	4820	-35.37	20240126	2135	45.90	20240805	1.20	N	054920	500	141 억	685291	N	N	N	N
4	20250124	140553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	-5	5	-0.16	501163975	162014	53.95	3140	3155	3045	4075	2195	3135	3093.33	2.43	-31953	3278	3206	3158	3086	3038	3182	3062	141	940	500	2000	5	1	28217081	883	97.81	0.59	12	0.57	32.00	5345.00	5040	20240122	-37.90	2135	20240805	46.60	3690	-15.18	20250106	2850	9.82	20250109	4820	-35.06	20240126	2135	46.60	20240805	1.20	N	054920	500	141 억	685291	N	N	N	N
5	20250124	130554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	-5	5	-0.16	444726075	143889	47.91	3140	3155	3045	4075	2195	3135	3090.75	2.43	-28144	3278	3206	3158	3086	3038	3182	3062	141	940	500	2000	5	1	28217081	883	97.81	0.59	12	0.51	32.00	5345.00	5040	20240122	-37.90	2135	20240805	46.60	3690	-15.18	20250106	2850	9.82	20250109	4820	-35.06	20240126	2135	46.60	20240805	1.20	N	054920	500	141 억	685291	N	N	N	N
6	20250124	120551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	-10	5	-0.32	418498520	135509	45.12	3140	3155	3045	4075	2195	3135	3088.34	2.43	-24403	3278	3206	3158	3086	3038	3182	3062	141	940	500	2000	5	1	28217081	882	97.66	0.58	12	0.48	32.00	5345.00	5040	20240122	-38.00	2135	20240805	46.37	3690	-15.31	20250106	2850	9.65	20250109	4820	-35.17	20240126	2135	46.37	20240805	1.20	N	054920	500	141 억	685291	N	N	N	N
7	20250124	110553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-35	5	-1.12	352971455	114519	38.13	3140	3140	3045	4075	2195	3135	3082.20	2.43	-22729	3278	3206	3158	3086	3038	3182	3062	141	940	500	2000	5	1	28217081	875	96.88	0.58	12	0.41	32.00	5345.00	5040	20240122	-38.49	2135	20240805	45.20	3690	-15.99	20250106	2850	8.77	20250109	4820	-35.68	20240126	2135	45.20	20240805	1.20	N	054920	500	141 억	685291	N	N	N	N
8	20250124	100551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	-20	5	-0.64	297099380	96486	32.13	3140	3140	3045	4075	2195	3135	3079.19	2.43	-25177	3278	3206	3158	3086	3038	3182	3062	141	940	500	2000	5	1	28217081	879	97.34	0.58	12	0.34	32.00	5345.00	5040	20240122	-38.19	2135	20240805	45.90	3690	-15.58	20250106	2850	9.30	20250109	4820	-35.37	20240126	2135	45.90	20240805	1.20	N	054920	500	141 억	685291	N	N	N	N
9	20250124	090555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-50	5	-1.59	45991730	14815	4.93	3140	3140	3080	4075	2195	3135	3104.38	2.43	-3489	3278	3206	3158	3086	3038	3182	3062	141	940	500	2000	5	1	28217081	870	96.41	0.58	12	0.05	32.00	5345.00	5040	20240122	-38.79	2135	20240805	44.50	3690	-16.40	20250106	2850	8.25	20250109	4820	-36.00	20240126	2135	44.50	20240805	1.20	N	054920	500	141 억	685291	N	N	N	N
10	20250123	160552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	-110	5	-3.39	941293910	298364	59.82	3200	3230	3110	4215	2275	3245	3154.77	2.34	23250	3395	3320	3240	3165	3085	3357	3202	141	970	500	2070	5	1	28217081	885	97.97	0.59	12	1.06	32.00	5345.00	5040	20240122	-37.80	2135	20240805	46.84	3690	-15.04	20250106	2850	10.00	20250109	4975	-36.98	20240123	2135	46.84	20240805	1.31	N	054920	500	141 억	660761	N	N	N	N
11	20250123	150551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	-125	5	-3.85	909018275	288043	57.75	3200	3230	3110	4215	2275	3245	3155.73	2.34	26178	3395	3320	3240	3165	3085	3357	3202	141	970	500	2070	5	1	28217081	880	97.50	0.58	12	1.02	32.00	5345.00	5040	20240122	-38.10	2135	20240805	46.14	3690	-15.45	20250106	2850	9.47	20250109	4975	-37.29	20240123	2135	46.14	20240805	1.31	N	054920	500	141 억	660761	N	N	N	N
12	20250123	140551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-105	5	-3.24	790280390	250062	50.14	3200	3230	3115	4215	2275	3245	3160.22	2.34	33441	3395	3320	3240	3165	3085	3357	3202	141	970	500	2070	5	1	28217081	886	98.12	0.59	12	0.89	32.00	5345.00	5040	20240122	-37.70	2135	20240805	47.07	3690	-14.91	20250106	2850	10.18	20250109	4975	-36.88	20240123	2135	47.07	20240805	1.31	N	054920	500	141 억	660761	N	N	N	N
13	20250123	130550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3145	-100	5	-3.08	739203780	233830	46.88	3200	3230	3115	4215	2275	3245	3161.16	2.34	36875	3395	3320	3240	3165	3085	3357	3202	141	970	500	2070	5	1	28217081	887	98.28	0.59	12	0.83	32.00	5345.00	5040	20240122	-37.60	2135	20240805	47.31	3690	-14.77	20250106	2850	10.35	20250109	4975	-36.78	20240123	2135	47.31	20240805	1.31	N	054920	500	141 억	660761	N	N	N	N
14	20250123	120551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	-95	5	-2.93	663970950	209913	42.09	3200	3230	3115	4215	2275	3245	3162.94	2.34	37896	3395	3320	3240	3165	3085	3357	3202	141	970	500	2070	5	1	28217081	889	98.44	0.59	12	0.74	32.00	5345.00	5040	20240122	-37.50	2135	20240805	47.54	3690	-14.63	20250106	2850	10.53	20250109	4975	-36.68	20240123	2135	47.54	20240805	1.31	N	054920	500	141 억	660761	N	N	N	N
15	20250123	110546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	-65	5	-2.00	579922735	183360	36.76	3200	3230	3115	4215	2275	3245	3162.59	2.34	42485	3395	3320	3240	3165	3085	3357	3202	141	970	500	2070	5	1	28217081	897	99.38	0.59	12	0.65	32.00	5345.00	5040	20240122	-36.90	2135	20240805	48.95	3690	-13.82	20250106	2850	11.58	20250109	4975	-36.08	20240123	2135	48.95	20240805	1.31	N	054920	500	141 억	660761	N	N	N	N
16	20250123	100550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3145	-100	5	-3.08	504299095	159628	32.00	3200	3230	3115	4215	2275	3245	3159.02	2.34	37881	3395	3320	3240	3165	3085	3357	3202	141	970	500	2070	5	1	28217081	887	98.28	0.59	12	0.57	32.00	5345.00	5040	20240122	-37.60	2135	20240805	47.31	3690	-14.77	20250106	2850	10.35	20250109	4975	-36.78	20240123	2135	47.31	20240805	1.31	N	054920	500	141 억	660761	N	N	N	N
17	20250123	090549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-75	5	-2.31	125988005	39642	7.95	3200	3230	3160	4215	2275	3245	3177.54	2.34	7890	3395	3320	3240	3165	3085	3357	3202	141	970	500	2070	5	1	28217081	894	99.06	0.59	12	0.14	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	3690	-14.09	20250106	2850	11.23	20250109	4975	-36.28	20240123	2135	48.48	20240805	1.31	N	054920	500	141 억	660761	N	N	N	N
18	20250122	160546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3245	40	2	1.25	1606658870	496047	77.06	3235	3315	3160	4165	2245	3205	3238.92	2.58	-65658	3455	3330	3215	3090	2975	3272	3032	141	960	500	2050	5	1	28217081	916	101.41	0.61	12	1.76	32.00	5345.00	5040	20240122	-35.62	2135	20240805	51.99	3690	-12.06	20250106	2850	13.86	20250109	5040	-35.62	20240122	2135	51.99	20240805	1.32	N	054920	500	141 억	728173	N	N	N	N
19	20250122	150547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3260	55	2	1.72	1484910365	458437	71.22	3235	3315	3160	4165	2245	3205	3239.07	2.58	-68323	3455	3330	3215	3090	2975	3272	3032	141	960	500	2050	5	1	28217081	920	101.88	0.61	12	1.62	32.00	5345.00	5040	20240122	-35.32	2135	20240805	52.69	3690	-11.65	20250106	2850	14.39	20250109	5040	-35.32	20240122	2135	52.69	20240805	1.32	N	054920	500	141 억	728173	N	N	N	N
20	20250122	140545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3265	60	2	1.87	1308039875	404195	62.79	3235	3315	3160	4165	2245	3205	3236.16	2.58	-69136	3455	3330	3215	3090	2975	3272	3032	141	960	500	2050	5	1	28217081	921	102.03	0.61	12	1.43	32.00	5345.00	5040	20240122	-35.22	2135	20240805	52.93	3690	-11.52	20250106	2850	14.56	20250109	5040	-35.22	20240122	2135	52.93	20240805	1.32	N	054920	500	141 억	728173	N	N	N	N
21	20250122	130548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3225	20	2	0.62	963527850	298800	46.42	3235	3315	3160	4165	2245	3205	3224.66	2.58	-43734	3455	3330	3215	3090	2975	3272	3032	141	960	500	2050	5	1	28217081	910	100.78	0.60	12	1.06	32.00	5345.00	5040	20240122	-36.01	2135	20240805	51.05	3690	-12.60	20250106	2850	13.16	20250109	5040	-36.01	20240122	2135	51.05	20240805	1.32	N	054920	500	141 억	728173	N	N	N	N
22	20250122	120545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	-5	5	-0.16	835906160	259105	40.25	3235	3315	3160	4165	2245	3205	3226.13	2.58	-42203	3455	3330	3215	3090	2975	3272	3032	141	960	500	2050	5	1	28217081	903	100.00	0.60	12	0.92	32.00	5345.00	5040	20240122	-36.51	2135	20240805	49.88	3690	-13.28	20250106	2850	12.28	20250109	5040	-36.51	20240122	2135	49.88	20240805	1.32	N	054920	500	141 억	728173	N	N	N	N
23	20250122	110547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	-5	5	-0.16	768859830	238133	36.99	3235	3315	3160	4165	2245	3205	3228.70	2.58	-36413	3455	3330	3215	3090	2975	3272	3032	141	960	500	2050	5	1	28217081	903	100.00	0.60	12	0.84	32.00	5345.00	5040	20240122	-36.51	2135	20240805	49.88	3690	-13.28	20250106	2850	12.28	20250109	5040	-36.51	20240122	2135	49.88	20240805	1.32	N	054920	500	141 억	728173	N	N	N	N
24	20250122	100546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3185	-20	5	-0.62	681969110	210987	32.78	3235	3315	3160	4165	2245	3205	3232.28	2.58	-33225	3455	3330	3215	3090	2975	3272	3032	141	960	500	2050	5	1	28217081	899	99.53	0.60	12	0.75	32.00	5345.00	5040	20240122	-36.81	2135	20240805	49.18	3690	-13.69	20250106	2850	11.75	20250109	5040	-36.81	20240122	2135	49.18	20240805	1.32	N	054920	500	141 억	728173	N	N	N	N
25	20250122	090548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3220	15	2	0.47	245455490	75352	11.71	3235	3315	3210	4165	2245	3205	3257.45	2.58	1667	3455	3330	3215	3090	2975	3272	3032	141	960	500	2050	5	1	28217081	909	100.62	0.60	12	0.27	32.00	5345.00	5040	20240122	-36.11	2135	20240805	50.82	3690	-12.74	20250106	2850	12.98	20250109	5040	-36.11	20240122	2135	50.82	20240805	1.32	N	054920	500	141 억	728173	N	N	N	N
26	20250121	160543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3205	-85	5	-2.58	2014347870	630396	13.06	3340	3340	3100	4275	2305	3290	3195.22	2.48	29330	3800	3545	3300	3045	2800	3672	3172	141	985	500	2100	5	1	28217081	904	100.16	0.60	12	2.23	32.00	5345.00	5040	20240122	-36.41	2135	20240805	50.12	3690	-13.14	20250106	2850	12.46	20250109	5040	-36.41	20240122	2135	50.12	20240805	1.35	N	054920	500	141 억	698553	N	N	N	N
27	20250121	150545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	-120	5	-3.65	1910262970	597825	12.38	3340	3340	3100	4275	2305	3290	3195.34	2.48	35369	3800	3545	3300	3045	2800	3672	3172	141	985	500	2100	5	1	28217081	894	99.06	0.59	12	2.12	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	3690	-14.09	20250106	2850	11.23	20250109	5040	-37.10	20240122	2135	48.48	20240805	1.35	N	054920	500	141 억	698553	N	N	N	N
28	20250121	140545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	-140	5	-4.26	1712066980	535070	11.08	3340	3340	3100	4275	2305	3290	3199.69	2.48	39676	3800	3545	3300	3045	2800	3672	3172	141	985	500	2100	5	1	28217081	889	98.44	0.59	12	1.90	32.00	5345.00	5040	20240122	-37.50	2135	20240805	47.54	3690	-14.63	20250106	2850	10.53	20250109	5040	-37.50	20240122	2135	47.54	20240805	1.35	N	054920	500	141 억	698553	N	N	N	N
29	20250121	130544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	-110	5	-3.34	1540180720	480770	9.96	3340	3340	3100	4275	2305	3290	3203.55	2.48	44389	3800	3545	3300	3045	2800	3672	3172	141	985	500	2100	5	1	28217081	897	99.38	0.59	12	1.70	32.00	5345.00	5040	20240122	-36.90	2135	20240805	48.95	3690	-13.82	20250106	2850	11.58	20250109	5040	-36.90	20240122	2135	48.95	20240805	1.35	N	054920	500	141 억	698553	N	N	N	N
30	20250121	120535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3175	-115	5	-3.50	1483536845	462924	9.59	3340	3340	3100	4275	2305	3290	3204.69	2.48	42440	3800	3545	3300	3045	2800	3672	3172	141	985	500	2100	5	1	28217081	896	99.22	0.59	12	1.64	32.00	5345.00	5040	20240122	-37.00	2135	20240805	48.71	3690	-13.96	20250106	2850	11.40	20250109	5040	-37.00	20240122	2135	48.71	20240805	1.35	N	054920	500	141 억	698553	N	N	N	N
31	20250121	110518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	-130	5	-3.95	1329086240	414055	8.58	3340	3340	3100	4275	2305	3290	3209.91	2.48	32536	3800	3545	3300	3045	2800	3672	3172	141	985	500	2100	5	1	28217081	892	98.75	0.59	12	1.47	32.00	5345.00	5040	20240122	-37.30	2135	20240805	48.01	3690	-14.36	20250106	2850	10.88	20250109	5040	-37.30	20240122	2135	48.01	20240805	1.35	N	054920	500	141 억	698553	N	N	N	N
32	20250121	100514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	-110	5	-3.34	1013441320	313776	6.50	3340	3340	3165	4275	2305	3290	3229.81	2.48	30753	3800	3545	3300	3045	2800	3672	3172	141	985	500	2100	5	1	28217081	897	99.38	0.59	12	1.11	32.00	5345.00	5040	20240122	-36.90	2135	20240805	48.95	3690	-13.82	20250106	2850	11.58	20250109	5040	-36.90	20240122	2135	48.95	20240805	1.35	N	054920	500	141 억	698553	N	N	N	N
33	20250121	090545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3225	-65	5	-1.98	402759360	123333	2.55	3340	3340	3195	4275	2305	3290	3265.61	2.48	-1750	3800	3545	3300	3045	2800	3672	3172	141	985	500	2100	5	1	28217081	910	100.78	0.60	12	0.44	32.00	5345.00	5040	20240122	-36.01	2135	20240805	51.05	3690	-12.60	20250106	2850	13.16	20250109	5040	-36.01	20240122	2135	51.05	20240805	1.35	N	054920	500	141 억	698553	N	N	N	N
34	20250120	160542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3290	330	2	11.15	16132285220	4806726	2609.37	3100	3555	3055	3845	2075	2960	3356.25	1.35	314661	3093	3026	2988	2921	2883	3007	2902	141	885	500	1890	5	1	28217081	928	102.81	0.62	12	17.03	32.00	5345.00	5040	20240122	-34.72	2135	20240805	54.10	3690	-10.84	20250106	2850	15.44	20250109	5040	-34.72	20240122	2135	54.10	20240805	1.40	N	054920	500	141 억	381527	N	N	N	N
35	20250120	150544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3295	335	2	11.32	15835144680	4716249	2560.26	3100	3555	3055	3845	2075	2960	3357.57	1.35	309712	3093	3026	2988	2921	2883	3007	2902	141	885	500	1890	5	1	28217081	930	102.97	0.62	12	16.71	32.00	5345.00	5040	20240122	-34.62	2135	20240805	54.33	3690	-10.70	20250106	2850	15.61	20250109	5040	-34.62	20240122	2135	54.33	20240805	1.40	N	054920	500	141 억	381527	N	N	N	N
36	20250120	140542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3280	320	2	10.81	15208821410	4526180	2457.08	3100	3555	3055	3845	2075	2960	3360.19	1.35	317897	3093	3026	2988	2921	2883	3007	2902	141	885	500	1890	5	1	28217081	926	102.50	0.61	12	16.04	32.00	5345.00	5040	20240122	-34.92	2135	20240805	53.63	3690	-11.11	20250106	2850	15.09	20250109	5040	-34.92	20240122	2135	53.63	20240805	1.40	N	054920	500	141 억	381527	N	N	N	N
37	20250120	130542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3330	370	2	12.50	14248288120	4234857	2298.93	3100	3555	3055	3845	2075	2960	3364.53	1.35	246443	3093	3026	2988	2921	2883	3007	2902	141	885	500	1890	5	1	28217081	940	104.06	0.62	12	15.01	32.00	5345.00	5040	20240122	-33.93	2135	20240805	55.97	3690	-9.76	20250106	2850	16.84	20250109	5040	-33.93	20240122	2135	55.97	20240805	1.40	N	054920	500	141 억	381527	N	N	N	N
38	20250120	120544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	535	2	18.07	11590624515	3460894	1878.78	3100	3510	3055	3845	2075	2960	3349.03	1.35	132991	3093	3026	2988	2921	2883	3007	2902	141	885	500	1890	5	1	28217081	986	109.22	0.65	12	12.27	32.00	5345.00	5040	20240122	-30.65	2135	20240805	63.70	3690	-5.28	20250106	2850	22.63	20250109	5040	-30.65	20240122	2135	63.70	20240805	1.40	N	054920	500	141 억	381527	N	N	N	N
39	20250120	110544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	240	2	8.11	2152199225	679490	368.87	3100	3240	3055	3845	2075	2960	3167.37	1.35	104664	3093	3026	2988	2921	2883	3007	2902	141	885	500	1890	5	1	28217081	903	100.00	0.60	12	2.41	32.00	5345.00	5040	20240122	-36.51	2135	20240805	49.88	3690	-13.28	20250106	2850	12.28	20250109	5040	-36.51	20240122	2135	49.88	20240805	1.40	N	054920	500	141 억	381527	N	N	N	N
40	20250120	100543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	180	2	6.08	1751399150	552944	300.17	3100	3240	3055	3845	2075	2960	3167.41	1.35	86988	3093	3026	2988	2921	2883	3007	2902	141	885	500	1890	5	1	28217081	886	98.12	0.59	12	1.96	32.00	5345.00	5040	20240122	-37.70	2135	20240805	47.07	3690	-14.91	20250106	2850	10.18	20250109	5040	-37.70	20240122	2135	47.07	20240805	1.40	N	054920	500	141 억	381527	N	N	N	N
41	20250120	090544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3220	260	2	8.78	974810750	306364	166.31	3100	3240	3055	3845	2075	2960	3181.87	1.35	56864	3093	3026	2988	2921	2883	3007	2902	141	885	500	1890	5	1	28217081	909	100.62	0.60	12	1.09	32.00	5345.00	5040	20240122	-36.11	2135	20240805	50.82	3690	-12.74	20250106	2850	12.98	20250109	5040	-36.11	20240122	2135	50.82	20240805	1.40	N	054920	500	141 억	381527	N	N	N	N
42	20250117	160541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-100	5	-3.27	548371185	183003	52.21	3050	3055	2950	3975	2145	3060	2996.46	1.44	-26136	3243	3151	3098	3006	2953	3125	2980	141	915	500	1950	5	1	28217081	835	92.50	0.55	12	0.65	32.00	5345.00	5040	20240122	-41.27	2135	20240805	38.64	3690	-19.78	20250106	2850	3.86	20250109	5040	-41.27	20240122	2135	38.64	20240805	1.39	N	054920	500	141 억	407428	N	N	N	N
43	20250117	150543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-70	5	-2.29	463363990	154361	44.04	3050	3055	2950	3975	2145	3060	3001.62	1.44	-18552	3243	3151	3098	3006	2953	3125	2980	141	915	500	1950	5	1	28217081	844	93.44	0.56	12	0.55	32.00	5345.00	5040	20240122	-40.67	2135	20240805	40.05	3690	-18.97	20250106	2850	4.91	20250109	5040	-40.67	20240122	2135	40.05	20240805	1.39	N	054920	500	141 억	407428	N	N	N	N
44	20250117	140543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-70	5	-2.29	362017630	120340	34.34	3050	3055	2950	3975	2145	3060	3008.06	1.44	-19056	3243	3151	3098	3006	2953	3125	2980	141	915	500	1950	5	1	28217081	844	93.44	0.56	12	0.43	32.00	5345.00	5040	20240122	-40.67	2135	20240805	40.05	3690	-18.97	20250106	2850	4.91	20250109	5040	-40.67	20240122	2135	40.05	20240805	1.39	N	054920	500	141 억	407428	N	N	N	N
45	20250117	130542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	-50	5	-1.63	331393440	110125	31.42	3050	3055	2950	3975	2145	3060	3009.00	1.44	-17875	3243	3151	3098	3006	2953	3125	2980	141	915	500	1950	5	1	28217081	849	94.06	0.56	12	0.39	32.00	5345.00	5040	20240122	-40.28	2135	20240805	40.98	3690	-18.43	20250106	2850	5.61	20250109	5040	-40.28	20240122	2135	40.98	20240805	1.39	N	054920	500	141 억	407428	N	N	N	N
46	20250117	120543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	-55	5	-1.80	265298635	88033	25.12	3050	3055	2950	3975	2145	3060	3013.35	1.44	-10330	3243	3151	3098	3006	2953	3125	2980	141	915	500	1950	5	1	28217081	848	93.91	0.56	12	0.31	32.00	5345.00	5040	20240122	-40.38	2135	20240805	40.75	3690	-18.56	20250106	2850	5.44	20250109	5040	-40.38	20240122	2135	40.75	20240805	1.39	N	054920	500	141 억	407428	N	N	N	N
47	20250117	110543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	-15	5	-0.49	214099195	71011	20.26	3050	3055	2950	3975	2145	3060	3014.68	1.44	-11363	3243	3151	3098	3006	2953	3125	2980	141	915	500	1950	5	1	28217081	859	95.16	0.57	12	0.25	32.00	5345.00	5040	20240122	-39.58	2135	20240805	42.62	3690	-17.48	20250106	2850	6.84	20250109	5040	-39.58	20240122	2135	42.62	20240805	1.39	N	054920	500	141 억	407428	N	N	N	N
48	20250117	100544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-35	5	-1.14	153367185	50903	14.52	3050	3055	2950	3975	2145	3060	3012.44	1.44	-10627	3243	3151	3098	3006	2953	3125	2980	141	915	500	1950	5	1	28217081	854	94.53	0.57	12	0.18	32.00	5345.00	5040	20240122	-39.98	2135	20240805	41.69	3690	-18.02	20250106	2850	6.14	20250109	5040	-39.98	20240122	2135	41.69	20240805	1.39	N	054920	500	141 억	407428	N	N	N	N
49	20250117	090544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-20	5	-0.65	56229605	18698	5.33	3050	3055	2950	3975	2145	3060	3005.72	1.44	-2924	3243	3151	3098	3006	2953	3125	2980	141	915	500	1950	5	1	28217081	858	95.00	0.57	12	0.07	32.00	5345.00	5040	20240122	-39.68	2135	20240805	42.39	3690	-17.62	20250106	2850	6.67	20250109	5040	-39.68	20240122	2135	42.39	20240805	1.39	N	054920	500	141 억	407428	N	N	N	N
50	20250116	160539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	30	2	0.99	1076035525	347092	183.04	3080	3190	3045	3935	2125	3030	3100.15	1.33	32587	3120	3075	3030	2985	2940	3052	2962	141	905	500	1930	5	1	28217081	863	95.62	0.57	12	1.23	32.00	5345.00	5040	20240122	-39.29	2135	20240805	43.33	3690	-17.07	20250106	2850	7.37	20250109	5040	-39.29	20240122	2135	43.33	20240805	1.36	N	054920	500	141 억	374795	N	N	N	N
51	20250116	150516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	50	2	1.65	1041189225	335726	177.05	3080	3190	3045	3935	2125	3030	3101.31	1.33	30639	3120	3075	3030	2985	2940	3052	2962	141	905	500	1930	5	1	28217081	869	96.25	0.58	12	1.19	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	3690	-16.53	20250106	2850	8.07	20250109	5040	-38.89	20240122	2135	44.26	20240805	1.36	N	054920	500	141 억	374795	N	N	N	N
52	20250116	140542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	25	2	0.83	974027390	313860	165.52	3080	3190	3045	3935	2125	3030	3103.38	1.33	33430	3120	3075	3030	2985	2940	3052	2962	141	905	500	1930	5	1	28217081	862	95.47	0.57	12	1.11	32.00	5345.00	5040	20240122	-39.38	2135	20240805	43.09	3690	-17.21	20250106	2850	7.19	20250109	5040	-39.38	20240122	2135	43.09	20240805	1.36	N	054920	500	141 억	374795	N	N	N	N
53	20250116	130542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	35	2	1.16	902201055	290300	153.09	3080	3190	3045	3935	2125	3030	3107.82	1.33	32962	3120	3075	3030	2985	2940	3052	2962	141	905	500	1930	5	1	28217081	865	95.78	0.57	12	1.03	32.00	5345.00	5040	20240122	-39.19	2135	20240805	43.56	3690	-16.94	20250106	2850	7.54	20250109	5040	-39.19	20240122	2135	43.56	20240805	1.36	N	054920	500	141 억	374795	N	N	N	N
54	20250116	120541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	40	2	1.32	867146345	278853	147.06	3080	3190	3045	3935	2125	3030	3109.69	1.33	32693	3120	3075	3030	2985	2940	3052	2962	141	905	500	1930	5	1	28217081	866	95.94	0.57	12	0.99	32.00	5345.00	5040	20240122	-39.09	2135	20240805	43.79	3690	-16.80	20250106	2850	7.72	20250109	5040	-39.09	20240122	2135	43.79	20240805	1.36	N	054920	500	141 억	374795	N	N	N	N
55	20250116	110543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	50	2	1.65	836554515	268901	141.81	3080	3190	3045	3935	2125	3030	3111.01	1.33	36274	3120	3075	3030	2985	2940	3052	2962	141	905	500	1930	5	1	28217081	869	96.25	0.58	12	0.95	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	3690	-16.53	20250106	2850	8.07	20250109	5040	-38.89	20240122	2135	44.26	20240805	1.36	N	054920	500	141 억	374795	N	N	N	N
56	20250116	100542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	50	2	1.65	642694070	205718	108.49	3080	3190	3065	3935	2125	3030	3124.15	1.33	32064	3120	3075	3030	2985	2940	3052	2962	141	905	500	1930	5	1	28217081	869	96.25	0.58	12	0.73	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	3690	-16.53	20250106	2850	8.07	20250109	5040	-38.89	20240122	2135	44.26	20240805	1.36	N	054920	500	141 억	374795	N	N	N	N
57	20250116	090542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	70	2	2.31	95569640	30890	16.29	3080	3130	3075	3935	2125	3030	3093.87	1.33	825	3120	3075	3030	2985	2940	3052	2962	141	905	500	1930	5	1	28217081	875	96.88	0.58	12	0.11	32.00	5345.00	5040	20240122	-38.49	2135	20240805	45.20	3690	-15.99	20250106	2850	8.77	20250109	5040	-38.49	20240122	2135	45.20	20240805	1.36	N	054920	500	141 억	374795	N	N	N	N
58	20250115	160540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	25	2	0.83	558485165	185223	65.29	3040	3075	2985	3905	2105	3005	3015.23	1.29	10336	3225	3115	3040	2930	2855	3077	2892	141	900	500	1920	5	1	28217081	855	94.69	0.57	12	0.66	32.00	5345.00	5040	20240122	-39.88	2135	20240805	41.92	3690	-17.89	20250106	2850	6.32	20250109	5040	-39.88	20240122	2135	41.92	20240805	1.35	N	054920	500	141 억	364373	N	N	N	N
59	20250115	150541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	20	2	0.67	539332970	178891	63.06	3040	3075	2985	3905	2105	3005	3014.91	1.29	10785	3225	3115	3040	2930	2855	3077	2892	141	900	500	1920	5	1	28217081	854	94.53	0.57	12	0.63	32.00	5345.00	5040	20240122	-39.98	2135	20240805	41.69	3690	-18.02	20250106	2850	6.14	20250109	5040	-39.98	20240122	2135	41.69	20240805	1.35	N	054920	500	141 억	364373	N	N	N	N
60	20250115	140543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	5	2	0.17	407740455	135588	47.79	3040	3040	2985	3905	2105	3005	3007.21	1.29	7639	3225	3115	3040	2930	2855	3077	2892	141	900	500	1920	5	1	28217081	849	94.06	0.56	12	0.48	32.00	5345.00	5040	20240122	-40.28	2135	20240805	40.98	3690	-18.43	20250106	2850	5.61	20250109	5040	-40.28	20240122	2135	40.98	20240805	1.35	N	054920	500	141 억	364373	N	N	N	N
61	20250115	130540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	5	2	0.17	328030850	109198	38.49	3040	3040	2985	3905	2105	3005	3003.99	1.29	9955	3225	3115	3040	2930	2855	3077	2892	141	900	500	1920	5	1	28217081	849	94.06	0.56	12	0.39	32.00	5345.00	5040	20240122	-40.28	2135	20240805	40.98	3690	-18.43	20250106	2850	5.61	20250109	5040	-40.28	20240122	2135	40.98	20240805	1.35	N	054920	500	141 억	364373	N	N	N	N
62	20250115	120534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-15	5	-0.50	308863550	102815	36.24	3040	3040	2985	3905	2105	3005	3004.06	1.29	8898	3225	3115	3040	2930	2855	3077	2892	141	900	500	1920	5	1	28217081	844	93.44	0.56	12	0.36	32.00	5345.00	5040	20240122	-40.67	2135	20240805	40.05	3690	-18.97	20250106	2850	4.91	20250109	5040	-40.67	20240122	2135	40.05	20240805	1.35	N	054920	500	141 억	364373	N	N	N	N
63	20250115	110540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-15	5	-0.50	280329270	93281	32.88	3040	3040	2985	3905	2105	3005	3005.21	1.29	11183	3225	3115	3040	2930	2855	3077	2892	141	900	500	1920	5	1	28217081	844	93.44	0.56	12	0.33	32.00	5345.00	5040	20240122	-40.67	2135	20240805	40.05	3690	-18.97	20250106	2850	4.91	20250109	5040	-40.67	20240122	2135	40.05	20240805	1.35	N	054920	500	141 억	364373	N	N	N	N
64	20250115	100540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	25	2	0.83	219638890	73015	25.74	3040	3040	2985	3905	2105	3005	3008.17	1.29	11514	3225	3115	3040	2930	2855	3077	2892	141	900	500	1920	5	1	28217081	855	94.69	0.57	12	0.26	32.00	5345.00	5040	20240122	-39.88	2135	20240805	41.92	3690	-17.89	20250106	2850	6.32	20250109	5040	-39.88	20240122	2135	41.92	20240805	1.35	N	054920	500	141 억	364373	N	N	N	N
65	20250115	090543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-15	5	-0.50	65813735	21892	7.72	3040	3040	2985	3905	2105	3005	3006.34	1.29	78	3225	3115	3040	2930	2855	3077	2892	141	900	500	1920	5	1	28217081	844	93.44	0.56	12	0.08	32.00	5345.00	5040	20240122	-40.67	2135	20240805	40.05	3690	-18.97	20250106	2850	4.91	20250109	5040	-40.67	20240122	2135	40.05	20240805	1.35	N	054920	500	141 억	364373	N	N	N	N
66	20250114	160529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	-25	5	-0.83	850775650	280370	31.60	3075	3150	2965	3935	2125	3030	3034.51	1.28	3731	3280	3155	3055	2930	2830	3217	2992	141	905	500	1930	5	1	28217081	848	93.91	0.56	12	0.99	32.00	5345.00	5040	20240122	-40.38	2135	20240805	40.75	3690	-18.56	20250106	2850	5.44	20250109	5040	-40.38	20240122	2135	40.75	20240805	1.51	N	054920	500	141 억	361004	N	N	N	N
67	20250114	150538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-5	5	-0.17	799060830	263154	29.66	3075	3150	2965	3935	2125	3030	3036.48	1.28	4805	3280	3155	3055	2930	2830	3217	2992	141	905	500	1930	5	1	28217081	854	94.53	0.57	12	0.93	32.00	5345.00	5040	20240122	-39.98	2135	20240805	41.69	3690	-18.02	20250106	2850	6.14	20250109	5040	-39.98	20240122	2135	41.69	20240805	1.51	N	054920	500	141 억	361004	N	N	N	N
68	20250114	140538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-5	5	-0.17	725323455	238788	26.91	3075	3150	2965	3935	2125	3030	3037.52	1.28	7402	3280	3155	3055	2930	2830	3217	2992	141	905	500	1930	5	1	28217081	854	94.53	0.57	12	0.85	32.00	5345.00	5040	20240122	-39.98	2135	20240805	41.69	3690	-18.02	20250106	2850	6.14	20250109	5040	-39.98	20240122	2135	41.69	20240805	1.51	N	054920	500	141 억	361004	N	N	N	N
69	20250114	130537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	20	2	0.66	662813355	218170	24.59	3075	3150	2965	3935	2125	3030	3038.06	1.28	7287	3280	3155	3055	2930	2830	3217	2992	141	905	500	1930	5	1	28217081	861	95.31	0.57	12	0.77	32.00	5345.00	5040	20240122	-39.48	2135	20240805	42.86	3690	-17.34	20250106	2850	7.02	20250109	5040	-39.48	20240122	2135	42.86	20240805	1.51	N	054920	500	141 억	361004	N	N	N	N
70	20250114	120535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	40	2	1.32	617293935	203192	22.90	3075	3150	2965	3935	2125	3030	3037.98	1.28	6482	3280	3155	3055	2930	2830	3217	2992	141	905	500	1930	5	1	28217081	866	95.94	0.57	12	0.72	32.00	5345.00	5040	20240122	-39.09	2135	20240805	43.79	3690	-16.80	20250106	2850	7.72	20250109	5040	-39.09	20240122	2135	43.79	20240805	1.51	N	054920	500	141 억	361004	N	N	N	N
71	20250114	110536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-5	5	-0.17	376024810	124822	14.07	3075	3075	2965	3935	2125	3030	3012.49	1.28	-4153	3280	3155	3055	2930	2830	3217	2992	141	905	500	1930	5	1	28217081	854	94.53	0.57	12	0.44	32.00	5345.00	5040	20240122	-39.98	2135	20240805	41.69	3690	-18.02	20250106	2850	6.14	20250109	5040	-39.98	20240122	2135	41.69	20240805	1.51	N	054920	500	141 억	361004	N	N	N	N
72	20250114	100536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	-45	5	-1.49	285396110	94567	10.66	3075	3075	2965	3935	2125	3030	3017.92	1.28	-9133	3280	3155	3055	2930	2830	3217	2992	141	905	500	1930	5	1	28217081	842	93.28	0.56	12	0.34	32.00	5345.00	5040	20240122	-40.77	2135	20240805	39.81	3690	-19.11	20250106	2850	4.74	20250109	5040	-40.77	20240122	2135	39.81	20240805	1.51	N	054920	500	141 억	361004	N	N	N	N
73	20250114	090536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	0	3	0.00	93264220	30536	3.44	3075	3075	3030	3935	2125	3030	3054.24	1.28	3728	3280	3155	3055	2930	2830	3217	2992	141	905	500	1930	5	1	28217081	855	94.69	0.57	12	0.11	32.00	5345.00	5040	20240122	-39.88	2135	20240805	41.92	3690	-17.89	20250106	2850	6.32	20250109	5040	-39.88	20240122	2135	41.92	20240805	1.51	N	054920	500	141 억	361004	N	N	N	N
74	20250113	160530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	125	2	4.30	2600507190	851230	421.83	2955	3180	2955	3775	2035	2905	3055.00	1.53	-71010	3035	2970	2920	2855	2805	2945	2830	141	870	500	1850	5	1	28217081	855	94.69	0.57	12	3.02	32.00	5345.00	5040	20240122	-39.88	2135	20240805	41.92	3690	-17.89	20250106	2850	6.32	20250109	5040	-39.88	20240122	2135	41.92	20240805	1.56	N	054920	500	141 억	430681	N	N	N	N
75	20250113	150532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	105	2	3.61	2509870605	821228	406.97	2955	3180	2955	3775	2035	2905	3056.24	1.53	-69812	3035	2970	2920	2855	2805	2945	2830	141	870	500	1850	5	1	28217081	849	94.06	0.56	12	2.91	32.00	5345.00	5040	20240122	-40.28	2135	20240805	40.98	3690	-18.43	20250106	2850	5.61	20250109	5040	-40.28	20240122	2135	40.98	20240805	1.56	N	054920	500	141 억	430681	N	N	N	N
76	20250113	140527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	105	2	3.61	2380502790	778298	385.69	2955	3180	2955	3775	2035	2905	3058.60	1.53	-70954	3035	2970	2920	2855	2805	2945	2830	141	870	500	1850	5	1	28217081	849	94.06	0.56	12	2.76	32.00	5345.00	5040	20240122	-40.28	2135	20240805	40.98	3690	-18.43	20250106	2850	5.61	20250109	5040	-40.28	20240122	2135	40.98	20240805	1.56	N	054920	500	141 억	430681	N	N	N	N
77	20250113	130524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	105	2	3.61	2314334930	756254	374.77	2955	3180	2955	3775	2035	2905	3060.26	1.53	-68924	3035	2970	2920	2855	2805	2945	2830	141	870	500	1850	5	1	28217081	849	94.06	0.56	12	2.68	32.00	5345.00	5040	20240122	-40.28	2135	20240805	40.98	3690	-18.43	20250106	2850	5.61	20250109	5040	-40.28	20240122	2135	40.98	20240805	1.56	N	054920	500	141 억	430681	N	N	N	N
78	20250113	120525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	90	2	3.10	2264061990	739511	366.47	2955	3180	2955	3775	2035	2905	3061.57	1.53	-67386	3035	2970	2920	2855	2805	2945	2830	141	870	500	1850	5	1	28217081	845	93.59	0.56	12	2.62	32.00	5345.00	5040	20240122	-40.58	2135	20240805	40.28	3690	-18.83	20250106	2850	5.09	20250109	5040	-40.58	20240122	2135	40.28	20240805	1.56	N	054920	500	141 억	430681	N	N	N	N
79	20250113	110526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	145	2	4.99	2181963450	712260	352.97	2955	3180	2955	3775	2035	2905	3063.44	1.53	-66696	3035	2970	2920	2855	2805	2945	2830	141	870	500	1850	5	1	28217081	861	95.31	0.57	12	2.52	32.00	5345.00	5040	20240122	-39.48	2135	20240805	42.86	3690	-17.34	20250106	2850	7.02	20250109	5040	-39.48	20240122	2135	42.86	20240805	1.56	N	054920	500	141 억	430681	N	N	N	N
80	20250113	100524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	90	2	3.10	1937946445	631460	312.92	2955	3180	2955	3775	2035	2905	3068.99	1.53	-56922	3035	2970	2920	2855	2805	2945	2830	141	870	500	1850	5	1	28217081	845	93.59	0.56	12	2.24	32.00	5345.00	5040	20240122	-40.58	2135	20240805	40.28	3690	-18.83	20250106	2850	5.09	20250109	5040	-40.58	20240122	2135	40.28	20240805	1.56	N	054920	500	141 억	430681	N	N	N	N
81	20250113	090529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	220	2	7.57	767713355	247496	122.65	2955	3180	2955	3775	2035	2905	3101.92	1.53	12175	3035	2970	2920	2855	2805	2945	2830	141	870	500	1850	5	1	28217081	882	97.66	0.58	12	0.88	32.00	5345.00	5040	20240122	-38.00	2135	20240805	46.37	3690	-15.31	20250106	2850	9.65	20250109	5040	-38.00	20240122	2135	46.37	20240805	1.56	N	054920	500	141 억	430681	N	N	N	N
82	20250110	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-60	5	-2.02	584357395	200122	30.39	2965	2985	2870	3850	2080	2965	2920.13	1.41	32558	3221	3092	2971	2842	2721	3032	2782	141	885	500	1890	5	1	28217081	820	90.78	0.54	12	0.71	32.00	5345.00	5040	20240122	-42.36	2135	20240805	36.07	3690	-21.27	20250106	2850	1.93	20250109	5040	-42.36	20240122	2135	36.07	20240805	1.53	N	054920	500	141 억	398138	N	N	N	N
83	20250110	150522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-45	5	-1.52	562544735	192627	29.25	2965	2985	2870	3850	2080	2965	2920.38	1.41	34342	3221	3092	2971	2842	2721	3032	2782	141	885	500	1890	5	1	28217081	824	91.25	0.55	12	0.68	32.00	5345.00	5040	20240122	-42.06	2135	20240805	36.77	3690	-20.87	20250106	2850	2.46	20250109	5040	-42.06	20240122	2135	36.77	20240805	1.53	N	054920	500	141 억	398138	N	N	N	N
84	20250110	140524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-20	5	-0.67	499111445	170962	25.96	2965	2985	2870	3850	2080	2965	2919.43	1.41	42284	3221	3092	2971	2842	2721	3032	2782	141	885	500	1890	5	1	28217081	831	92.03	0.55	12	0.61	32.00	5345.00	5040	20240122	-41.57	2135	20240805	37.94	3690	-20.19	20250106	2850	3.33	20250109	5040	-41.57	20240122	2135	37.94	20240805	1.53	N	054920	500	141 억	398138	N	N	N	N
85	20250110	130521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-40	5	-1.35	440840475	151077	22.94	2965	2985	2870	3850	2080	2965	2917.99	1.41	33169	3221	3092	2971	2842	2721	3032	2782	141	885	500	1890	5	1	28217081	825	91.41	0.55	12	0.54	32.00	5345.00	5040	20240122	-41.96	2135	20240805	37.00	3690	-20.73	20250106	2850	2.63	20250109	5040	-41.96	20240122	2135	37.00	20240805	1.53	N	054920	500	141 억	398138	N	N	N	N
86	20250110	120523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	-35	5	-1.18	367529165	126189	19.16	2965	2985	2870	3850	2080	2965	2912.53	1.41	45146	3221	3092	2971	2842	2721	3032	2782	141	885	500	1890	5	1	28217081	827	91.56	0.55	12	0.45	32.00	5345.00	5040	20240122	-41.87	2135	20240805	37.24	3690	-20.60	20250106	2850	2.81	20250109	5040	-41.87	20240122	2135	37.24	20240805	1.53	N	054920	500	141 억	398138	N	N	N	N
87	20250110	110522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	-50	5	-1.69	322304320	110707	16.81	2965	2985	2870	3850	2080	2965	2911.33	1.41	45321	3221	3092	2971	2842	2721	3032	2782	141	885	500	1890	5	1	28217081	823	91.09	0.55	12	0.39	32.00	5345.00	5040	20240122	-42.16	2135	20240805	36.53	3690	-21.00	20250106	2850	2.28	20250109	5040	-42.16	20240122	2135	36.53	20240805	1.53	N	054920	500	141 억	398138	N	N	N	N
88	20250110	100521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-60	5	-2.02	288048535	98901	15.02	2965	2985	2870	3850	2080	2965	2912.49	1.41	45909	3221	3092	2971	2842	2721	3032	2782	141	885	500	1890	5	1	28217081	820	90.78	0.54	12	0.35	32.00	5345.00	5040	20240122	-42.36	2135	20240805	36.07	3690	-21.27	20250106	2850	1.93	20250109	5040	-42.36	20240122	2135	36.07	20240805	1.53	N	054920	500	141 억	398138	N	N	N	N
89	20250110	090524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	-35	5	-1.18	37724405	12825	1.95	2965	2985	2925	3850	2080	2965	2941.47	1.41	8439	3221	3092	2971	2842	2721	3032	2782	141	885	500	1890	5	1	28217081	827	91.56	0.55	12	0.05	32.00	5345.00	5040	20240122	-41.87	2135	20240805	37.24	3690	-20.60	20250106	2850	2.81	20250109	5040	-41.87	20240122	2135	37.24	20240805	1.53	N	054920	500	141 억	398138	N	N	N	N
90	20250109	160519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	-180	5	-5.72	1907781840	653139	163.73	3095	3100	2850	4085	2205	3145	2920.94	1.85	-125126	3215	3180	3120	3085	3025	3197	3102	141	940	500	2010	5	1	28217081	837	92.66	0.55	12	2.31	32.00	5345.00	5040	20240122	-41.17	2135	20240805	38.88	3690	-19.65	20250106	2850	4.04	20250109	5040	-41.17	20240122	2135	38.88	20240805	1.55	N	054920	500	141 억	523300	N	N	N	N
91	20250109	150522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-185	5	-5.88	1856841275	635953	159.42	3095	3100	2850	4085	2205	3145	2919.78	1.85	-130234	3215	3180	3120	3085	3025	3197	3102	141	940	500	2010	5	1	28217081	835	92.50	0.55	12	2.25	32.00	5345.00	5040	20240122	-41.27	2135	20240805	38.64	3690	-19.78	20250106	2850	3.86	20250109	5040	-41.27	20240122	2135	38.64	20240805	1.55	N	054920	500	141 억	523300	N	N	N	N
92	20250109	140521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	-205	5	-6.52	1741900055	597115	149.69	3095	3100	2850	4085	2205	3145	2917.19	1.85	-122337	3215	3180	3120	3085	3025	3197	3102	141	940	500	2010	5	1	28217081	830	91.88	0.55	12	2.12	32.00	5345.00	5040	20240122	-41.67	2135	20240805	37.70	3690	-20.33	20250106	2850	3.16	20250109	5040	-41.67	20240122	2135	37.70	20240805	1.55	N	054920	500	141 억	523300	N	N	N	N
93	20250109	130521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-245	5	-7.79	1587905435	544609	136.53	3095	3100	2850	4085	2205	3145	2915.68	1.85	-100470	3215	3180	3120	3085	3025	3197	3102	141	940	500	2010	5	1	28217081	818	90.62	0.54	12	1.93	32.00	5345.00	5040	20240122	-42.46	2135	20240805	35.83	3690	-21.41	20250106	2850	1.75	20250109	5040	-42.46	20240122	2135	35.83	20240805	1.55	N	054920	500	141 억	523300	N	N	N	N
94	20250109	120520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-240	5	-7.63	1503540230	515486	129.23	3095	3100	2850	4085	2205	3145	2916.74	1.85	-95952	3215	3180	3120	3085	3025	3197	3102	141	940	500	2010	5	1	28217081	820	90.78	0.54	12	1.83	32.00	5345.00	5040	20240122	-42.36	2135	20240805	36.07	3690	-21.27	20250106	2850	1.93	20250109	5040	-42.36	20240122	2135	36.07	20240805	1.55	N	054920	500	141 억	523300	N	N	N	N
95	20250109	110522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-250	5	-7.95	1399978475	479708	120.26	3095	3100	2850	4085	2205	3145	2918.40	1.85	-72946	3215	3180	3120	3085	3025	3197	3102	141	940	500	2010	5	1	28217081	817	90.47	0.54	12	1.70	32.00	5345.00	5040	20240122	-42.56	2135	20240805	35.60	3690	-21.54	20250106	2850	1.58	20250109	5040	-42.56	20240122	2135	35.60	20240805	1.55	N	054920	500	141 억	523300	N	N	N	N
96	20250109	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	-280	5	-8.90	1240645435	424648	106.45	3095	3100	2850	4085	2205	3145	2921.58	1.85	-41021	3215	3180	3120	3085	3025	3197	3102	141	940	500	2010	5	1	28217081	808	89.53	0.54	12	1.50	32.00	5345.00	5040	20240122	-43.15	2135	20240805	34.19	3690	-22.36	20250106	2850	0.53	20250109	5040	-43.15	20240122	2135	34.19	20240805	1.55	N	054920	500	141 억	523300	N	N	N	N
97	20250109	090524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	-205	5	-6.52	295989350	98511	24.70	3095	3100	2920	4085	2205	3145	3004.63	1.85	983	3215	3180	3120	3085	3025	3197	3102	141	940	500	2010	5	1	28217081	830	91.88	0.55	12	0.35	32.00	5345.00	5040	20240122	-41.67	2135	20240805	37.70	3690	-20.33	20250106	2920	0.68	20250109	5040	-41.67	20240122	2135	37.70	20240805	1.55	N	054920	500	141 억	523300	N	N	N	N
98	20250108	160515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3145	-5	5	-0.16	1235407310	397861	58.42	3110	3155	3060	4095	2205	3150	3105.02	2.00	-40660	3463	3306	3223	3066	2983	3265	3025	141	945	500	2010	5	1	28217081	887	98.28	0.59	12	1.41	32.00	5345.00	5040	20240122	-37.60	2135	20240805	47.31	3690	-14.77	20250106	3055	2.95	20250102	5040	-37.60	20240122	2135	47.31	20240805	1.48	N	054920	500	141 억	564108	N	N	N	N
99	20250108	150518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	-30	5	-0.95	1177778005	379439	55.72	3110	3155	3060	4095	2205	3150	3103.96	2.00	-38574	3463	3306	3223	3066	2983	3265	3025	141	945	500	2010	5	1	28217081	880	97.50	0.58	12	1.34	32.00	5345.00	5040	20240122	-38.10	2135	20240805	46.14	3690	-15.45	20250106	3055	2.13	20250102	5040	-38.10	20240122	2135	46.14	20240805	1.48	N	054920	500	141 억	564108	N	N	N	N
100	20250108	140520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	-35	5	-1.11	1135307355	365779	53.71	3110	3155	3060	4095	2205	3150	3103.76	2.00	-39075	3463	3306	3223	3066	2983	3265	3025	141	945	500	2010	5	1	28217081	879	97.34	0.58	12	1.30	32.00	5345.00	5040	20240122	-38.19	2135	20240805	45.90	3690	-15.58	20250106	3055	1.96	20250102	5040	-38.19	20240122	2135	45.90	20240805	1.48	N	054920	500	141 억	564108	N	N	N	N
101	20250108	130520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	-20	5	-0.63	996673570	321231	47.17	3110	3155	3060	4095	2205	3150	3102.62	2.00	-47420	3463	3306	3223	3066	2983	3265	3025	141	945	500	2010	5	1	28217081	883	97.81	0.59	12	1.14	32.00	5345.00	5040	20240122	-37.90	2135	20240805	46.60	3690	-15.18	20250106	3055	2.45	20250102	5040	-37.90	20240122	2135	46.60	20240805	1.48	N	054920	500	141 억	564108	N	N	N	N
102	20250108	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	-35	5	-1.11	892776355	287805	42.26	3110	3155	3060	4095	2205	3150	3101.96	2.00	-55264	3463	3306	3223	3066	2983	3265	3025	141	945	500	2010	5	1	28217081	879	97.34	0.58	12	1.02	32.00	5345.00	5040	20240122	-38.19	2135	20240805	45.90	3690	-15.58	20250106	3055	1.96	20250102	5040	-38.19	20240122	2135	45.90	20240805	1.48	N	054920	500	141 억	564108	N	N	N	N
103	20250108	110517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-10	5	-0.32	809925615	261341	38.38	3110	3155	3060	4095	2205	3150	3099.05	2.00	-51049	3463	3306	3223	3066	2983	3265	3025	141	945	500	2010	5	1	28217081	886	98.12	0.59	12	0.93	32.00	5345.00	5040	20240122	-37.70	2135	20240805	47.07	3690	-14.91	20250106	3055	2.78	20250102	5040	-37.70	20240122	2135	47.07	20240805	1.48	N	054920	500	141 억	564108	N	N	N	N
104	20250108	100518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-60	5	-1.90	649759000	209973	30.83	3110	3140	3060	4095	2205	3150	3094.40	2.00	-59020	3463	3306	3223	3066	2983	3265	3025	141	945	500	2010	5	1	28217081	872	96.56	0.58	12	0.74	32.00	5345.00	5040	20240122	-38.69	2135	20240805	44.73	3690	-16.26	20250106	3055	1.15	20250102	5040	-38.69	20240122	2135	44.73	20240805	1.48	N	054920	500	141 억	564108	N	N	N	N
105	20250108	090519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-55	5	-1.75	139395715	44841	6.58	3110	3140	3090	4095	2205	3150	3108.36	2.00	-1309	3463	3306	3223	3066	2983	3265	3025	141	945	500	2010	5	1	28217081	873	96.72	0.58	12	0.16	32.00	5345.00	5040	20240122	-38.59	2135	20240805	44.96	3690	-16.12	20250106	3055	1.31	20250102	5040	-38.59	20240122	2135	44.96	20240805	1.48	N	054920	500	141 억	564108	N	N	N	N
106	20250107	160514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	-250	5	-7.35	2187525395	672803	20.16	3380	3380	3140	4420	2380	3400	3251.64	2.08	-24767	3950	3675	3415	3140	2880	3812	3277	141	1020	500	2170	5	1	28217081	889	98.44	0.59	12	2.38	32.00	5345.00	5040	20240122	-37.50	2135	20240805	47.54	3690	-14.63	20250106	3055	3.11	20250102	5040	-37.50	20240122	2135	47.54	20240805	1.38	N	054920	500	141 억	586182	N	N	N	N
107	20250107	150516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3155	-245	5	-7.21	2079714175	638635	19.14	3380	3380	3140	4420	2380	3400	3256.50	2.08	-17553	3950	3675	3415	3140	2880	3812	3277	141	1020	500	2170	5	1	28217081	890	98.59	0.59	12	2.26	32.00	5345.00	5040	20240122	-37.40	2135	20240805	47.78	3690	-14.50	20250106	3055	3.27	20250102	5040	-37.40	20240122	2135	47.78	20240805	1.38	N	054920	500	141 억	586182	N	N	N	N
108	20250107	140514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3235	-165	5	-4.85	1595791510	486944	14.59	3380	3380	3215	4420	2380	3400	3277.16	2.08	17992	3950	3675	3415	3140	2880	3812	3277	141	1020	500	2170	5	1	28217081	913	101.09	0.61	12	1.73	32.00	5345.00	5040	20240122	-35.81	2135	20240805	51.52	3690	-12.33	20250106	3055	5.89	20250102	5040	-35.81	20240122	2135	51.52	20240805	1.38	N	054920	500	141 억	586182	N	N	N	N
109	20250107	130514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3270	-130	5	-3.82	1427637660	434961	13.04	3380	3380	3215	4420	2380	3400	3282.22	2.08	17408	3950	3675	3415	3140	2880	3812	3277	141	1020	500	2170	5	1	28217081	923	102.19	0.61	12	1.54	32.00	5345.00	5040	20240122	-35.12	2135	20240805	53.16	3690	-11.38	20250106	3055	7.04	20250102	5040	-35.12	20240122	2135	53.16	20240805	1.38	N	054920	500	141 억	586182	N	N	N	N
110	20250107	120515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3265	-135	5	-3.97	1012112120	306753	9.19	3380	3380	3250	4420	2380	3400	3299.44	2.08	-25705	3950	3675	3415	3140	2880	3812	3277	141	1020	500	2170	5	1	28217081	921	102.03	0.61	12	1.09	32.00	5345.00	5040	20240122	-35.22	2135	20240805	52.93	3690	-11.52	20250106	3055	6.87	20250102	5040	-35.22	20240122	2135	52.93	20240805	1.38	N	054920	500	141 억	586182	N	N	N	N
111	20250107	110512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3300	-100	5	-2.94	857839015	259664	7.78	3380	3380	3250	4420	2380	3400	3303.65	2.08	-15125	3950	3675	3415	3140	2880	3812	3277	141	1020	500	2170	5	1	28217081	931	103.12	0.62	12	0.92	32.00	5345.00	5040	20240122	-34.52	2135	20240805	54.57	3690	-10.57	20250106	3055	8.02	20250102	5040	-34.52	20240122	2135	54.57	20240805	1.38	N	054920	500	141 억	586182	N	N	N	N
112	20250107	100516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3280	-120	5	-3.53	724741015	219273	6.57	3380	3380	3250	4420	2380	3400	3305.20	2.08	-4481	3950	3675	3415	3140	2880	3812	3277	141	1020	500	2170	5	1	28217081	926	102.50	0.61	12	0.78	32.00	5345.00	5040	20240122	-34.92	2135	20240805	53.63	3690	-11.11	20250106	3055	7.36	20250102	5040	-34.92	20240122	2135	53.63	20240805	1.38	N	054920	500	141 억	586182	N	N	N	N
113	20250107	090514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3345	-55	5	-1.62	128369820	38366	1.15	3380	3380	3315	4420	2380	3400	3345.93	2.08	-271	3950	3675	3415	3140	2880	3812	3277	141	1020	500	2170	5	1	28217081	944	104.53	0.63	12	0.14	32.00	5345.00	5040	20240122	-33.63	2135	20240805	56.67	3690	-9.35	20250106	3055	9.49	20250102	5040	-33.63	20240122	2135	56.67	20240805	1.38	N	054920	500	141 억	586182	N	N	N	N
114	20250106	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3400	260	2	8.28	11515271195	3329030	1105.74	3185	3690	3155	4080	2200	3140	3459.08	2.01	24627	3253	3196	3128	3071	3003	3225	3100	141	940	500	2000	5	1	28217081	959	106.25	0.64	12	11.80	32.00	5345.00	5040	20240122	-32.54	2135	20240805	59.25	3690	-7.86	20250106	3055	11.29	20250102	5040	-32.54	20240122	2135	59.25	20240805	1.32	N	054920	500	141 억	567419	N	N	N	N
115	20250106	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3395	255	2	8.12	11343321760	3278433	1088.93	3185	3690	3155	4080	2200	3140	3459.98	2.01	39176	3253	3196	3128	3071	3003	3225	3100	141	940	500	2000	5	1	28217081	958	106.09	0.64	12	11.62	32.00	5345.00	5040	20240122	-32.64	2135	20240805	59.02	3690	-7.99	20250106	3055	11.13	20250102	5040	-32.64	20240122	2135	59.02	20240805	1.32	N	054920	500	141 억	567419	N	N	N	N
116	20250106	140509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3365	225	2	7.17	11032100080	3186519	1058.41	3185	3690	3155	4080	2200	3140	3462.12	2.01	30996	3253	3196	3128	3071	3003	3225	3100	141	940	500	2000	5	1	28217081	950	105.16	0.63	12	11.29	32.00	5345.00	5040	20240122	-33.23	2135	20240805	57.61	3690	-8.81	20250106	3055	10.15	20250102	5040	-33.23	20240122	2135	57.61	20240805	1.32	N	054920	500	141 억	567419	N	N	N	N
117	20250106	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3385	245	2	7.80	10449010070	3013599	1000.97	3185	3690	3155	4080	2200	3140	3467.29	2.01	27499	3253	3196	3128	3071	3003	3225	3100	141	940	500	2000	5	1	28217081	955	105.78	0.63	12	10.68	32.00	5345.00	5040	20240122	-32.84	2135	20240805	58.55	3690	-8.27	20250106	3055	10.80	20250102	5040	-32.84	20240122	2135	58.55	20240805	1.32	N	054920	500	141 억	567419	N	N	N	N
118	20250106	120507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3445	305	2	9.71	9295724800	2677213	889.24	3185	3690	3155	4080	2200	3140	3472.16	2.01	-32906	3253	3196	3128	3071	3003	3225	3100	141	940	500	2000	5	1	28217081	972	107.66	0.64	12	9.49	32.00	5345.00	5040	20240122	-31.65	2135	20240805	61.36	3690	-6.64	20250106	3055	12.77	20250102	5040	-31.65	20240122	2135	61.36	20240805	1.32	N	054920	500	141 억	567419	N	N	N	N
119	20250106	110507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3330	190	2	6.05	1929948550	587492	195.14	3185	3380	3155	4080	2200	3140	3285.06	2.01	8401	3253	3196	3128	3071	3003	3225	3100	141	940	500	2000	5	1	28217081	940	104.06	0.62	12	2.08	32.00	5345.00	5040	20240122	-33.93	2135	20240805	55.97	3380	-1.48	20250106	3055	9.00	20250102	5040	-33.93	20240122	2135	55.97	20240805	1.32	N	054920	500	141 억	567419	N	N	N	N
120	20250106	100506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3285	145	2	4.62	1281512885	392721	130.44	3185	3360	3155	4080	2200	3140	3263.16	2.01	25182	3253	3196	3128	3071	3003	3225	3100	141	940	500	2000	5	1	28217081	927	102.66	0.61	12	1.39	32.00	5345.00	5040	20240122	-34.82	2135	20240805	53.86	3360	-2.23	20250106	3055	7.53	20250102	5040	-34.82	20240122	2135	53.86	20240805	1.32	N	054920	500	141 억	567419	N	N	N	N
121	20250106	090503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3190	50	2	1.59	163235990	51204	17.01	3185	3205	3155	4080	2200	3140	3187.95	2.01	-17298	3253	3196	3128	3071	3003	3225	3100	141	940	500	2000	5	1	28217081	900	99.69	0.60	12	0.18	32.00	5345.00	5040	20240122	-36.71	2135	20240805	49.41	3225	-1.09	20250102	3055	4.42	20250102	5040	-36.71	20240122	2135	49.41	20240805	1.32	N	054920	500	141 억	567419	N	N	N	N
122	20250103	160503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	20	2	0.64	901325960	289835	87.33	3080	3185	3060	4055	2185	3120	3109.67	2.09	-22190	3303	3211	3133	3041	2963	3172	3002	141	935	500	1990	5	1	28217081	886	98.12	0.59	12	1.03	32.00	5345.00	5040	20240122	-37.70	2135	20240805	47.07	3225	-2.64	20250102	3055	2.78	20250102	5040	-37.70	20240122	2135	47.07	20240805	1.24	N	054920	500	141 억	589512	N	N	N	N
123	20250103	150504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	10	2	0.32	828284680	266556	80.32	3080	3185	3060	4055	2185	3120	3107.35	2.09	-16756	3303	3211	3133	3041	2963	3172	3002	141	935	500	1990	5	1	28217081	883	97.81	0.59	12	0.94	32.00	5345.00	5040	20240122	-37.90	2135	20240805	46.60	3225	-2.95	20250102	3055	2.45	20250102	5040	-37.90	20240122	2135	46.60	20240805	1.24	N	054920	500	141 억	589512	N	N	N	N
124	20250103	140505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	0	3	0.00	680909365	219539	66.15	3080	3140	3060	4055	2185	3120	3101.53	2.09	-12660	3303	3211	3133	3041	2963	3172	3002	141	935	500	1990	5	1	28217081	880	97.50	0.58	12	0.78	32.00	5345.00	5040	20240122	-38.10	2135	20240805	46.14	3225	-3.26	20250102	3055	2.13	20250102	5040	-38.10	20240122	2135	46.14	20240805	1.24	N	054920	500	141 억	589512	N	N	N	N
125	20250103	130503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	5	2	0.16	621794305	200569	60.43	3080	3140	3060	4055	2185	3120	3100.14	2.09	-9874	3303	3211	3133	3041	2963	3172	3002	141	935	500	1990	5	1	28217081	882	97.66	0.58	12	0.71	32.00	5345.00	5040	20240122	-38.00	2135	20240805	46.37	3225	-3.10	20250102	3055	2.29	20250102	5040	-38.00	20240122	2135	46.37	20240805	1.24	N	054920	500	141 억	589512	N	N	N	N
126	20250103	120503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	10	2	0.32	513549135	165774	49.95	3080	3140	3060	4055	2185	3120	3097.87	2.09	-13553	3303	3211	3133	3041	2963	3172	3002	141	935	500	1990	5	1	28217081	883	97.81	0.59	12	0.59	32.00	5345.00	5040	20240122	-37.90	2135	20240805	46.60	3225	-2.95	20250102	3055	2.45	20250102	5040	-37.90	20240122	2135	46.60	20240805	1.24	N	054920	500	141 억	589512	N	N	N	N
127	20250103	110504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-40	5	-1.28	412157795	133038	40.09	3080	3140	3070	4055	2185	3120	3098.03	2.09	-13927	3303	3211	3133	3041	2963	3172	3002	141	935	500	1990	5	1	28217081	869	96.25	0.58	12	0.47	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	3225	-4.50	20250102	3055	0.82	20250102	5040	-38.89	20240122	2135	44.26	20240805	1.24	N	054920	500	141 억	589512	N	N	N	N
128	20250103	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-40	5	-1.28	308315355	99404	29.95	3080	3140	3075	4055	2185	3120	3101.62	2.09	-7278	3303	3211	3133	3041	2963	3172	3002	141	935	500	1990	5	1	28217081	869	96.25	0.58	12	0.35	32.00	5345.00	5040	20240122	-38.89	2135	20240805	44.26	3225	-4.50	20250102	3055	0.82	20250102	5040	-38.89	20240122	2135	44.26	20240805	1.24	N	054920	500	141 억	589512	N	N	N	N
129	20250103	090504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-20	5	-0.64	9333800	3025	0.91	3080	3105	3080	4055	2185	3120	3084.38	2.09	890	3303	3211	3133	3041	2963	3172	3002	141	935	500	1990	5	1	28217081	875	96.88	0.58	12	0.01	32.00	5345.00	5040	20240122	-38.49	2135	20240805	45.20	3225	-3.88	20250102	3055	1.47	20250102	5040	-38.49	20240122	2135	45.20	20240805	1.24	N	054920	500	141 억	589512	N	N	N	N
130	20250102	160500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	-50	5	-1.58	1008546385	322706	74.93	3140	3225	3055	4120	2220	3170	3125.23	1.99	27553	3350	3260	3185	3095	3020	3222	3057	141	950	500	2020	5	1	28217081	880	97.50	0.58	12	1.14	32.00	5345.00	5040	20240122	-38.10	2135	20240805	46.14	3225	-3.26	20250102	3055	2.13	20250102	5040	-38.10	20240122	2135	46.14	20240805	1.38	N	054920	500	141 억	561814	N	N	N	N
131	20250102	150502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	-50	5	-1.58	982149040	314250	72.96	3140	3225	3055	4120	2220	3170	3125.32	1.99	27431	3350	3260	3185	3095	3020	3222	3057	141	950	500	2020	5	1	28217081	880	97.50	0.58	12	1.11	32.00	5345.00	5040	20240122	-38.10	2135	20240805	46.14	3225	-3.26	20250102	3055	2.13	20250102	5040	-38.10	20240122	2135	46.14	20240805	1.38	N	054920	500	141 억	561814	N	N	N	N
132	20250102	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-80	5	-2.52	908644915	290587	67.47	3140	3225	3055	4120	2220	3170	3126.87	1.99	19827	3350	3260	3185	3095	3020	3222	3057	141	950	500	2020	5	1	28217081	872	96.56	0.58	12	1.03	32.00	5345.00	5040	20240122	-38.69	2135	20240805	44.73	3225	-4.19	20250102	3055	1.15	20250102	5040	-38.69	20240122	2135	44.73	20240805	1.38	N	054920	500	141 억	561814	N	N	N	N
133	20250102	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-75	5	-2.37	772709205	246429	57.22	3140	3225	3075	4120	2220	3170	3135.57	1.99	22689	3350	3260	3185	3095	3020	3222	3057	141	950	500	2020	5	1	28217081	873	96.72	0.58	12	0.87	32.00	5345.00	5040	20240122	-38.59	2135	20240805	44.96	3225	-4.03	20250102	3075	0.65	20250102	5040	-38.59	20240122	2135	44.96	20240805	1.38	N	054920	500	141 억	561814	N	N	N	N
134	20250102	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	-50	5	-1.58	575839730	182757	42.43	3140	3225	3080	4120	2220	3170	3150.81	1.99	8857	3350	3260	3185	3095	3020	3222	3057	141	950	500	2020	5	1	28217081	880	97.50	0.58	12	0.65	32.00	5345.00	5040	20240122	-38.10	2135	20240805	46.14	3225	-3.26	20250102	3080	1.30	20250102	5040	-38.10	20240122	2135	46.14	20240805	1.38	N	054920	500	141 억	561814	N	N	N	N
135	20250102	110451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	-35	5	-1.10	470773840	149238	34.65	3140	3225	3080	4120	2220	3170	3154.48	1.99	21040	3350	3260	3185	3095	3020	3222	3057	141	950	500	2020	5	1	28217081	885	97.97	0.59	12	0.53	32.00	5345.00	5040	20240122	-37.80	2135	20240805	46.84	3225	-2.79	20250102	3080	1.79	20250102	5040	-37.80	20240122	2135	46.84	20240805	1.38	N	054920	500	141 억	561814	N	N	N	N
136	20250102	100458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	-65	5	-2.05	83556240	26873	6.24	3140	3140	3080	4120	2220	3170	3108.38	1.99	642	3350	3260	3185	3095	3020	3222	3057	141	950	500	2020	5	1	28217081	876	97.03	0.58	12	0.10	32.00	5345.00	5040	20240122	-38.39	2135	20240805	45.43	3140	-1.11	20250102	3080	0.81	20250102	5040	-38.39	20240122	2135	45.43	20240805	1.38	N	054920	500	141 억	561814	N	N	N	N
137	20250102	090454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	0	3	0.00	0	0	0.00	0	0	0	4120	2220	3170	0.00	1.99	0	3350	3260	3185	3095	3020	3222	3057	141	950	500	2020	5	1	28217081	894	99.06	0.59	12	0.00	32.00	5345.00	5040	20240122	-37.10	2135	20240805	48.48	0	0.00	0	0	0.00	0	5040	-37.10	20240122	2135	48.48	20240805	1.38	N	054920	500	141 억	561814	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History