KissMeData/071200/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160641	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4330	-75	5	-1.70	134316200	31018	40.86	4395	4440	4260	5720	3085	4405	4330.27	1.32	-3203	4508	4456	4363	4311	4218	4482	4337	122	1315	500	3250	5	1	24396458	1056	5.52	0.79	12	0.13	784.00	5499.00	6300	20240201	-31.27	3800	20240806	13.95	4440	-2.48	20250124	4080	6.13	20250103	6300	-31.27	20240201	3800	13.95	20240806	2.51	N	071200	500	121 억	321233	N	N	N	N
3	20250124	150640	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4320	-85	5	-1.93	109564645	25256	33.27	4395	4440	4275	5720	3085	4405	4338.16	1.32	-2916	4508	4456	4363	4311	4218	4482	4337	122	1315	500	3250	5	1	24396458	1054	5.51	0.79	12	0.10	784.00	5499.00	6300	20240201	-31.43	3800	20240806	13.68	4440	-2.70	20250124	4080	5.88	20250103	6300	-31.43	20240201	3800	13.68	20240806	2.51	N	071200	500	121 억	321233	N	N	N	N
4	20250124	140640	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4290	-115	5	-2.61	92769355	21360	28.14	4395	4440	4275	5720	3085	4405	4343.13	1.32	-387	4508	4456	4363	4311	4218	4482	4337	122	1315	500	3250	5	1	24396458	1047	5.47	0.78	12	0.09	784.00	5499.00	6300	20240201	-31.90	3800	20240806	12.89	4440	-3.38	20250124	4080	5.15	20250103	6300	-31.90	20240201	3800	12.89	20240806	2.51	N	071200	500	121 억	321233	N	N	N	N
5	20250124	130641	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4335	-70	5	-1.59	81518015	18738	24.68	4395	4440	4310	5720	3085	4405	4350.41	1.32	457	4508	4456	4363	4311	4218	4482	4337	122	1315	500	3250	5	1	24396458	1058	5.53	0.79	12	0.08	784.00	5499.00	6300	20240201	-31.19	3800	20240806	14.08	4440	-2.36	20250124	4080	6.25	20250103	6300	-31.19	20240201	3800	14.08	20240806	2.51	N	071200	500	121 억	321233	N	N	N	N
6	20250124	120638	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4345	-60	5	-1.36	71456640	16409	21.61	4395	4440	4310	5720	3085	4405	4354.72	1.32	1436	4508	4456	4363	4311	4218	4482	4337	122	1315	500	3250	5	1	24396458	1060	5.54	0.79	12	0.07	784.00	5499.00	6300	20240201	-31.03	3800	20240806	14.34	4440	-2.14	20250124	4080	6.50	20250103	6300	-31.03	20240201	3800	14.34	20240806	2.51	N	071200	500	121 억	321233	N	N	N	N
7	20250124	110640	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4330	-75	5	-1.70	49967010	11427	15.05	4395	4440	4330	5720	3085	4405	4372.71	1.32	-621	4508	4456	4363	4311	4218	4482	4337	122	1315	500	3250	5	1	24396458	1056	5.52	0.79	12	0.05	784.00	5499.00	6300	20240201	-31.27	3800	20240806	13.95	4440	-2.48	20250124	4080	6.13	20250103	6300	-31.27	20240201	3800	13.95	20240806	2.51	N	071200	500	121 억	321233	N	N	N	N
8	20250124	100637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4400	-5	5	-0.11	20872465	4746	6.25	4395	4440	4365	5720	3085	4405	4397.91	1.32	-771	4508	4456	4363	4311	4218	4482	4337	122	1315	500	3250	5	1	24396458	1073	5.61	0.80	12	0.02	784.00	5499.00	6300	20240201	-30.16	3800	20240806	15.79	4440	-0.90	20250124	4080	7.84	20250103	6300	-30.16	20240201	3800	15.79	20240806	2.51	N	071200	500	121 억	321233	N	N	N	N
9	20250124	090641	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4400	-5	5	-0.11	3960970	899	1.18	4395	4440	4395	5720	3085	4405	4405.97	1.32	-401	4508	4456	4363	4311	4218	4482	4337	122	1315	500	3250	5	1	24396458	1073	5.61	0.80	12	0.00	784.00	5499.00	6300	20240201	-30.16	3800	20240806	15.79	4440	-0.90	20250124	4080	7.84	20250103	6300	-30.16	20240201	3800	15.79	20240806	2.51	N	071200	500	121 억	321233	N	N	N	N
10	20250123	160638	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	110	2	2.56	326478250	75056	175.07	4300	4415	4270	5580	3010	4295	4349.52	1.29	8089	4378	4336	4288	4246	4198	4357	4267	122	1285	500	3170	5	1	24396458	1075	5.62	0.80	12	0.31	784.00	5499.00	6300	20240201	-30.08	3800	20240806	15.92	4415	-0.23	20250123	4080	7.97	20250103	6300	-30.08	20240201	3800	15.92	20240806	2.50	N	071200	500	121 억	315904	N	N	N	N
11	20250123	150637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4365	70	2	1.63	278756920	64204	149.76	4300	4415	4270	5580	3010	4295	4341.74	1.29	8848	4378	4336	4288	4246	4198	4357	4267	122	1285	500	3170	5	1	24396458	1065	5.57	0.79	12	0.26	784.00	5499.00	6300	20240201	-30.71	3800	20240806	14.87	4415	-1.13	20250123	4080	6.99	20250103	6300	-30.71	20240201	3800	14.87	20240806	2.50	N	071200	500	121 억	315904	N	N	N	N
12	20250123	140637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	95	2	2.21	258978525	59684	139.21	4300	4415	4270	5580	3010	4295	4339.16	1.29	7613	4378	4336	4288	4246	4198	4357	4267	122	1285	500	3170	5	1	24396458	1071	5.60	0.80	12	0.24	784.00	5499.00	6300	20240201	-30.32	3800	20240806	15.53	4415	-0.57	20250123	4080	7.60	20250103	6300	-30.32	20240201	3800	15.53	20240806	2.50	N	071200	500	121 억	315904	N	N	N	N
13	20250123	130635	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4385	90	2	2.10	219786565	50764	118.41	4300	4385	4270	5580	3010	4295	4329.58	1.29	5519	4378	4336	4288	4246	4198	4357	4267	122	1285	500	3170	5	1	24396458	1070	5.59	0.80	12	0.21	784.00	5499.00	6300	20240201	-30.40	3800	20240806	15.39	4385	0.00	20250123	4080	7.48	20250103	6300	-30.40	20240201	3800	15.39	20240806	2.50	N	071200	500	121 억	315904	N	N	N	N
14	20250123	120637	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4355	60	2	1.40	158766560	36785	85.80	4300	4365	4270	5580	3010	4295	4316.07	1.29	4869	4378	4336	4288	4246	4198	4357	4267	122	1285	500	3170	5	1	24396458	1062	5.55	0.79	12	0.15	784.00	5499.00	6300	20240201	-30.87	3800	20240806	14.61	4365	-0.23	20250123	4080	6.74	20250103	6300	-30.87	20240201	3800	14.61	20240806	2.50	N	071200	500	121 억	315904	N	N	N	N
15	20250123	110628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4310	15	2	0.35	77135325	17967	41.91	4300	4315	4270	5580	3010	4295	4293.17	1.29	2633	4378	4336	4288	4246	4198	4357	4267	122	1285	500	3170	5	1	24396458	1051	5.50	0.78	12	0.07	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	4330	-0.46	20250122	4080	5.64	20250103	6300	-31.59	20240201	3800	13.42	20240806	2.50	N	071200	500	121 억	315904	N	N	N	N
16	20250123	100636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4295	0	3	0.00	38253300	8909	20.78	4300	4300	4275	5580	3010	4295	4293.78	1.29	-1618	4378	4336	4288	4246	4198	4357	4267	122	1285	500	3170	5	1	24396458	1048	5.48	0.78	12	0.04	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	4330	-0.81	20250122	4080	5.27	20250103	6300	-31.83	20240201	3800	13.03	20240806	2.50	N	071200	500	121 억	315904	N	N	N	N
17	20250123	090636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4280	-15	5	-0.35	1442445	336	0.78	4300	4300	4280	5580	3010	4295	4292.99	1.29	-108	4378	4336	4288	4246	4198	4357	4267	122	1285	500	3170	5	1	24396458	1044	5.46	0.78	12	0.00	784.00	5499.00	6300	20240201	-32.06	3800	20240806	12.63	4330	-1.15	20250122	4080	4.90	20250103	6300	-32.06	20240201	3800	12.63	20240806	2.50	N	071200	500	121 억	315904	N	N	N	N
18	20250122	160631	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4295	25	2	0.59	183266220	42772	70.22	4245	4330	4240	5550	2990	4270	4284.72	1.29	3671	4366	4317	4271	4222	4176	4342	4247	122	1280	500	3150	5	1	24396458	1048	5.48	0.78	12	0.18	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	4330	-0.81	20250122	4080	5.27	20250103	6300	-31.83	20240201	3800	13.03	20240806	2.48	N	071200	500	121 억	314980	N	N	N	N
19	20250122	150632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4290	20	2	0.47	157316070	36718	60.28	4245	4330	4240	5550	2990	4270	4284.44	1.29	3907	4366	4317	4271	4222	4176	4342	4247	122	1280	500	3150	5	1	24396458	1047	5.47	0.78	12	0.15	784.00	5499.00	6300	20240201	-31.90	3800	20240806	12.89	4330	-0.92	20250122	4080	5.15	20250103	6300	-31.90	20240201	3800	12.89	20240806	2.48	N	071200	500	121 억	314980	N	N	N	N
20	20250122	140630	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4295	25	2	0.59	140696185	32839	53.91	4245	4330	4240	5550	2990	4270	4284.42	1.29	2926	4366	4317	4271	4222	4176	4342	4247	122	1280	500	3150	5	1	24396458	1048	5.48	0.78	12	0.13	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	4330	-0.81	20250122	4080	5.27	20250103	6300	-31.83	20240201	3800	13.03	20240806	2.48	N	071200	500	121 억	314980	N	N	N	N
21	20250122	130633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4300	30	2	0.70	67187655	15671	25.73	4245	4330	4240	5550	2990	4270	4287.39	1.29	1253	4366	4317	4271	4222	4176	4342	4247	122	1280	500	3150	5	1	24396458	1049	5.48	0.78	12	0.06	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	4330	-0.69	20250122	4080	5.39	20250103	6300	-31.75	20240201	3800	13.16	20240806	2.48	N	071200	500	121 억	314980	N	N	N	N
22	20250122	120631	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4305	35	2	0.82	39762920	9314	15.29	4245	4305	4240	5550	2990	4270	4269.16	1.29	1298	4366	4317	4271	4222	4176	4342	4247	122	1280	500	3150	5	1	24396458	1050	5.49	0.78	12	0.04	784.00	5499.00	6300	20240201	-31.67	3800	20240806	13.29	4320	-0.35	20250121	4080	5.51	20250103	6300	-31.67	20240201	3800	13.29	20240806	2.48	N	071200	500	121 억	314980	N	N	N	N
23	20250122	110632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4260	-10	5	-0.23	21247525	4993	8.20	4245	4275	4240	5550	2990	4270	4255.46	1.29	1371	4366	4317	4271	4222	4176	4342	4247	122	1280	500	3150	5	1	24396458	1039	5.43	0.77	12	0.02	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	4320	-1.39	20250121	4080	4.41	20250103	6300	-32.38	20240201	3800	12.11	20240806	2.48	N	071200	500	121 억	314980	N	N	N	N
24	20250122	100632	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4255	-15	5	-0.35	4759695	1117	1.83	4245	4275	4245	5550	2990	4270	4261.14	1.29	261	4366	4317	4271	4222	4176	4342	4247	122	1280	500	3150	5	1	24396458	1038	5.43	0.77	12	0.00	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	4320	-1.50	20250121	4080	4.29	20250103	6300	-32.46	20240201	3800	11.97	20240806	2.48	N	071200	500	121 억	314980	N	N	N	N
25	20250122	090633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4255	-15	5	-0.35	2279790	536	0.88	4245	4265	4245	5550	2990	4270	4253.34	1.29	282	4366	4317	4271	4222	4176	4342	4247	122	1280	500	3150	5	1	24396458	1038	5.43	0.77	12	0.00	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	4320	-1.50	20250121	4080	4.29	20250103	6300	-32.46	20240201	3800	11.97	20240806	2.48	N	071200	500	121 억	314980	N	N	N	N
26	20250121	160628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4270	0	3	0.00	252286015	59312	130.83	4235	4320	4225	5550	2990	4270	4253.54	1.25	12709	4356	4312	4261	4217	4166	4335	4240	122	1280	500	3150	5	1	24396458	1042	5.45	0.78	12	0.24	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	4320	-1.16	20250121	4080	4.66	20250103	6300	-32.22	20240201	3800	12.37	20240806	2.51	N	071200	500	121 억	304860	N	N	N	N
27	20250121	150630	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4270	0	3	0.00	234185235	55071	121.48	4235	4320	4225	5550	2990	4270	4252.42	1.25	12709	4356	4312	4261	4217	4166	4335	4240	122	1280	500	3150	5	1	24396458	1042	5.45	0.78	12	0.23	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	4320	-1.16	20250121	4080	4.66	20250103	6300	-32.22	20240201	3800	12.37	20240806	2.51	N	071200	500	121 억	304860	N	N	N	N
28	20250121	140630	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4230	-40	5	-0.94	182743770	42974	94.79	4235	4320	4225	5550	2990	4270	4252.43	1.25	13247	4356	4312	4261	4217	4166	4335	4240	122	1280	500	3150	5	1	24396458	1032	5.40	0.77	12	0.18	784.00	5499.00	6300	20240201	-32.86	3800	20240806	11.32	4320	-2.08	20250121	4080	3.68	20250103	6300	-32.86	20240201	3800	11.32	20240806	2.51	N	071200	500	121 억	304860	N	N	N	N
29	20250121	130629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4260	-10	5	-0.23	132961905	31209	68.84	4235	4320	4230	5550	2990	4270	4260.37	1.25	6599	4356	4312	4261	4217	4166	4335	4240	122	1280	500	3150	5	1	24396458	1039	5.43	0.77	12	0.13	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	4320	-1.39	20250121	4080	4.41	20250103	6300	-32.38	20240201	3800	12.11	20240806	2.51	N	071200	500	121 억	304860	N	N	N	N
30	20250121	120620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4255	-15	5	-0.35	116756295	27385	60.41	4235	4320	4235	5550	2990	4270	4263.51	1.25	6599	4356	4312	4261	4217	4166	4335	4240	122	1280	500	3150	5	1	24396458	1038	5.43	0.77	12	0.11	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	4320	-1.50	20250121	4080	4.29	20250103	6300	-32.46	20240201	3800	11.97	20240806	2.51	N	071200	500	121 억	304860	N	N	N	N
31	20250121	110600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4275	5	2	0.12	116114430	27234	60.07	4235	4320	4235	5550	2990	4270	4263.58	1.25	6599	4356	4312	4261	4217	4166	4335	4240	122	1280	500	3150	5	1	24396458	1043	5.45	0.78	12	0.11	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	4320	-1.04	20250121	4080	4.78	20250103	6300	-32.14	20240201	3800	12.50	20240806	2.51	N	071200	500	121 억	304860	N	N	N	N
32	20250121	100555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4275	5	2	0.12	111727670	26203	57.80	4235	4320	4235	5550	2990	4270	4263.93	1.25	6642	4356	4312	4261	4217	4166	4335	4240	122	1280	500	3150	5	1	24396458	1043	5.45	0.78	12	0.11	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	4320	-1.04	20250121	4080	4.78	20250103	6300	-32.14	20240201	3800	12.50	20240806	2.51	N	071200	500	121 억	304860	N	N	N	N
33	20250121	090630	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4285	15	2	0.35	4327645	1016	2.24	4235	4320	4235	5550	2990	4270	4259.49	1.25	4	4356	4312	4261	4217	4166	4335	4240	122	1280	500	3150	5	1	24396458	1045	5.47	0.78	12	0.00	784.00	5499.00	6300	20240201	-31.98	3800	20240806	12.76	4320	-0.81	20250121	4080	5.02	20250103	6300	-31.98	20240201	3800	12.76	20240806	2.51	N	071200	500	121 억	304860	N	N	N	N
34	20250120	160626	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4270	5	2	0.12	193014210	45288	121.16	4265	4305	4210	5540	2990	4265	4261.92	1.25	1356	4351	4307	4236	4192	4121	4330	4215	122	1275	500	3150	5	1	24396458	1042	5.45	0.78	12	0.19	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	4305	-0.81	20250120	4080	4.66	20250103	6300	-32.22	20240201	3800	12.37	20240806	2.51	N	071200	500	121 억	305878	N	N	N	N
35	20250120	150629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4295	30	2	0.70	186697275	43811	117.21	4265	4305	4210	5540	2990	4265	4261.42	1.25	1336	4351	4307	4236	4192	4121	4330	4215	122	1275	500	3150	5	1	24396458	1048	5.48	0.78	12	0.18	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	4305	-0.23	20250120	4080	5.27	20250103	6300	-31.83	20240201	3800	13.03	20240806	2.51	N	071200	500	121 억	305878	N	N	N	N
36	20250120	140627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4275	10	2	0.23	151870220	35709	95.53	4265	4300	4210	5540	2990	4265	4253.00	1.25	1419	4351	4307	4236	4192	4121	4330	4215	122	1275	500	3150	5	1	24396458	1043	5.45	0.78	12	0.15	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	4300	-0.58	20250120	4080	4.78	20250103	6300	-32.14	20240201	3800	12.50	20240806	2.51	N	071200	500	121 억	305878	N	N	N	N
37	20250120	130627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4290	25	2	0.59	125873405	29648	79.32	4265	4295	4210	5540	2990	4265	4245.60	1.25	395	4351	4307	4236	4192	4121	4330	4215	122	1275	500	3150	5	1	24396458	1047	5.47	0.78	12	0.12	784.00	5499.00	6300	20240201	-31.90	3800	20240806	12.89	4295	-0.12	20250120	4080	5.15	20250103	6300	-31.90	20240201	3800	12.89	20240806	2.51	N	071200	500	121 억	305878	N	N	N	N
38	20250120	120629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4270	5	2	0.12	101791535	24019	64.26	4265	4280	4210	5540	2990	4265	4237.96	1.25	739	4351	4307	4236	4192	4121	4330	4215	122	1275	500	3150	5	1	24396458	1042	5.45	0.78	12	0.10	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	4285	-0.35	20250106	4080	4.66	20250103	6300	-32.22	20240201	3800	12.37	20240806	2.51	N	071200	500	121 억	305878	N	N	N	N
39	20250120	110629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4255	-10	5	-0.23	82920510	19594	52.42	4265	4280	4210	5540	2990	4265	4231.93	1.25	744	4351	4307	4236	4192	4121	4330	4215	122	1275	500	3150	5	1	24396458	1038	5.43	0.77	12	0.08	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	4285	-0.70	20250106	4080	4.29	20250103	6300	-32.46	20240201	3800	11.97	20240806	2.51	N	071200	500	121 억	305878	N	N	N	N
40	20250120	100628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4225	-40	5	-0.94	36381970	8595	22.99	4265	4280	4210	5540	2990	4265	4232.92	1.25	-767	4351	4307	4236	4192	4121	4330	4215	122	1275	500	3150	5	1	24396458	1031	5.39	0.77	12	0.04	784.00	5499.00	6300	20240201	-32.94	3800	20240806	11.18	4285	-1.40	20250106	4080	3.55	20250103	6300	-32.94	20240201	3800	11.18	20240806	2.51	N	071200	500	121 억	305878	N	N	N	N
41	20250120	090629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4260	-5	5	-0.12	3471445	814	2.18	4265	4265	4260	5540	2990	4265	4264.67	1.25	-339	4351	4307	4236	4192	4121	4330	4215	122	1275	500	3150	5	1	24396458	1039	5.43	0.77	12	0.00	784.00	5499.00	6300	20240201	-32.38	3800	20240806	12.11	4285	-0.58	20250106	4080	4.41	20250103	6300	-32.38	20240201	3800	12.11	20240806	2.51	N	071200	500	121 억	305878	N	N	N	N
42	20250117	160626	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4265	70	2	1.67	156842660	37076	163.53	4220	4280	4165	5450	2940	4195	4230.30	1.26	2082	4261	4227	4191	4157	4121	4245	4175	122	1255	500	3100	5	1	24396458	1041	5.44	0.78	12	0.15	784.00	5499.00	6300	20240201	-32.30	3800	20240806	12.24	4285	-0.47	20250106	4080	4.53	20250103	6300	-32.30	20240201	3800	12.24	20240806	2.51	N	071200	500	121 억	306758	N	N	N	N
43	20250117	150628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4240	45	2	1.07	147053250	34776	153.39	4220	4280	4165	5450	2940	4195	4228.58	1.26	2165	4261	4227	4191	4157	4121	4245	4175	122	1255	500	3100	5	1	24396458	1034	5.41	0.77	12	0.14	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	4285	-1.05	20250106	4080	3.92	20250103	6300	-32.70	20240201	3800	11.58	20240806	2.51	N	071200	500	121 억	306758	N	N	N	N
44	20250117	140628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4220	25	2	0.60	107883555	25578	112.82	4220	4260	4165	5450	2940	4195	4217.83	1.26	892	4261	4227	4191	4157	4121	4245	4175	122	1255	500	3100	5	1	24396458	1030	5.38	0.77	12	0.10	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	4285	-1.52	20250106	4080	3.43	20250103	6300	-33.02	20240201	3800	11.05	20240806	2.51	N	071200	500	121 억	306758	N	N	N	N
45	20250117	130627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4220	25	2	0.60	101011595	23951	105.64	4220	4260	4165	5450	2940	4195	4217.43	1.26	389	4261	4227	4191	4157	4121	4245	4175	122	1255	500	3100	5	1	24396458	1030	5.38	0.77	12	0.10	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	4285	-1.52	20250106	4080	3.43	20250103	6300	-33.02	20240201	3800	11.05	20240806	2.51	N	071200	500	121 억	306758	N	N	N	N
46	20250117	120628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4245	50	2	1.19	94100410	22321	98.45	4220	4260	4165	5450	2940	4195	4215.78	1.26	413	4261	4227	4191	4157	4121	4245	4175	122	1255	500	3100	5	1	24396458	1036	5.41	0.77	12	0.09	784.00	5499.00	6300	20240201	-32.62	3800	20240806	11.71	4285	-0.93	20250106	4080	4.04	20250103	6300	-32.62	20240201	3800	11.71	20240806	2.51	N	071200	500	121 억	306758	N	N	N	N
47	20250117	110627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4220	25	2	0.60	86209350	20459	90.24	4220	4240	4165	5450	2940	4195	4213.76	1.26	265	4261	4227	4191	4157	4121	4245	4175	122	1255	500	3100	5	1	24396458	1030	5.38	0.77	12	0.08	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	4285	-1.52	20250106	4080	3.43	20250103	6300	-33.02	20240201	3800	11.05	20240806	2.51	N	071200	500	121 억	306758	N	N	N	N
48	20250117	100628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4195	0	3	0.00	62194500	14774	65.16	4220	4240	4165	5450	2940	4195	4209.73	1.26	-292	4261	4227	4191	4157	4121	4245	4175	122	1255	500	3100	5	1	24396458	1023	5.35	0.76	12	0.06	784.00	5499.00	6300	20240201	-33.41	3800	20240806	10.39	4285	-2.10	20250106	4080	2.82	20250103	6300	-33.41	20240201	3800	10.39	20240806	2.51	N	071200	500	121 억	306758	N	N	N	N
49	20250117	090628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4195	0	3	0.00	8000795	1906	8.41	4220	4220	4165	5450	2940	4195	4197.69	1.26	-131	4261	4227	4191	4157	4121	4245	4175	122	1255	500	3100	5	1	24396458	1023	5.35	0.76	12	0.01	784.00	5499.00	6300	20240201	-33.41	3800	20240806	10.39	4285	-2.10	20250106	4080	2.82	20250103	6300	-33.41	20240201	3800	10.39	20240806	2.51	N	071200	500	121 억	306758	N	N	N	N
50	20250116	160623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4195	35	2	0.84	94686275	22656	69.74	4155	4225	4155	5400	2915	4160	4179.30	1.24	3518	4213	4186	4153	4126	4093	4170	4110	122	1240	500	3070	5	1	24396458	1023	5.35	0.76	12	0.09	784.00	5499.00	6300	20240201	-33.41	3800	20240806	10.39	4285	-2.10	20250106	4080	2.82	20250103	6300	-33.41	20240201	3800	10.39	20240806	2.50	N	071200	500	121 억	303240	N	N	N	N
51	20250116	150556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4195	35	2	0.84	66257345	15843	48.77	4155	4225	4155	5400	2915	4160	4182.12	1.24	2121	4213	4186	4153	4126	4093	4170	4110	122	1240	500	3070	5	1	24396458	1023	5.35	0.76	12	0.06	784.00	5499.00	6300	20240201	-33.41	3800	20240806	10.39	4285	-2.10	20250106	4080	2.82	20250103	6300	-33.41	20240201	3800	10.39	20240806	2.50	N	071200	500	121 억	303240	N	N	N	N
52	20250116	140627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4180	20	2	0.48	45321435	10822	33.31	4155	4225	4155	5400	2915	4160	4187.90	1.24	616	4213	4186	4153	4126	4093	4170	4110	122	1240	500	3070	5	1	24396458	1020	5.33	0.76	12	0.04	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	4285	-2.45	20250106	4080	2.45	20250103	6300	-33.65	20240201	3800	10.00	20240806	2.50	N	071200	500	121 억	303240	N	N	N	N
53	20250116	130626	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4170	10	2	0.24	43240725	10324	31.78	4155	4225	4155	5400	2915	4160	4188.37	1.24	473	4213	4186	4153	4126	4093	4170	4110	122	1240	500	3070	5	1	24396458	1017	5.32	0.76	12	0.04	784.00	5499.00	6300	20240201	-33.81	3800	20240806	9.74	4285	-2.68	20250106	4080	2.21	20250103	6300	-33.81	20240201	3800	9.74	20240806	2.50	N	071200	500	121 억	303240	N	N	N	N
54	20250116	120627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4185	25	2	0.60	37568840	8966	27.60	4155	4225	4155	5400	2915	4160	4190.14	1.24	-1	4213	4186	4153	4126	4093	4170	4110	122	1240	500	3070	5	1	24396458	1021	5.34	0.76	12	0.04	784.00	5499.00	6300	20240201	-33.57	3800	20240806	10.13	4285	-2.33	20250106	4080	2.57	20250103	6300	-33.57	20240201	3800	10.13	20240806	2.50	N	071200	500	121 억	303240	N	N	N	N
55	20250116	110627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4165	5	2	0.12	34116085	8141	25.06	4155	4225	4155	5400	2915	4160	4190.65	1.24	69	4213	4186	4153	4126	4093	4170	4110	122	1240	500	3070	5	1	24396458	1016	5.31	0.76	12	0.03	784.00	5499.00	6300	20240201	-33.89	3800	20240806	9.61	4285	-2.80	20250106	4080	2.08	20250103	6300	-33.89	20240201	3800	9.61	20240806	2.50	N	071200	500	121 억	303240	N	N	N	N
56	20250116	100627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4180	20	2	0.48	24809945	5910	18.19	4155	4225	4155	5400	2915	4160	4197.96	1.24	-324	4213	4186	4153	4126	4093	4170	4110	122	1240	500	3070	5	1	24396458	1020	5.33	0.76	12	0.02	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	4285	-2.45	20250106	4080	2.45	20250103	6300	-33.65	20240201	3800	10.00	20240806	2.50	N	071200	500	121 억	303240	N	N	N	N
57	20250116	090628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4165	5	2	0.12	403205	97	0.30	4155	4165	4155	5400	2915	4160	4156.75	1.24	78	4213	4186	4153	4126	4093	4170	4110	122	1240	500	3070	5	1	24396458	1016	5.31	0.76	12	0.00	784.00	5499.00	6300	20240201	-33.89	3800	20240806	9.61	4285	-2.80	20250106	4080	2.08	20250103	6300	-33.89	20240201	3800	9.61	20240806	2.50	N	071200	500	121 억	303240	N	N	N	N
58	20250115	160624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4160	-5	5	-0.12	134889980	32485	103.94	4165	4180	4120	5410	2920	4165	4152.38	1.28	-8075	4271	4217	4156	4102	4041	4245	4130	122	1245	500	3080	5	1	24396458	1015	5.31	0.76	12	0.13	784.00	5499.00	6300	20240201	-33.97	3800	20240806	9.47	4285	-2.92	20250106	4080	1.96	20250103	6300	-33.97	20240201	3800	9.47	20240806	2.48	N	071200	500	121 억	311309	N	N	N	N
59	20250115	150626	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4170	5	2	0.12	116252450	28002	89.60	4165	4180	4120	5410	2920	4165	4151.58	1.28	-7714	4271	4217	4156	4102	4041	4245	4130	122	1245	500	3080	5	1	24396458	1017	5.32	0.76	12	0.11	784.00	5499.00	6300	20240201	-33.81	3800	20240806	9.74	4285	-2.68	20250106	4080	2.21	20250103	6300	-33.81	20240201	3800	9.74	20240806	2.48	N	071200	500	121 억	311309	N	N	N	N
60	20250115	140624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4150	-15	5	-0.36	54794900	13157	42.10	4165	4180	4140	5410	2920	4165	4164.70	1.28	-3532	4271	4217	4156	4102	4041	4245	4130	122	1245	500	3080	5	1	24396458	1012	5.29	0.75	12	0.05	784.00	5499.00	6300	20240201	-34.13	3800	20240806	9.21	4285	-3.15	20250106	4080	1.72	20250103	6300	-34.13	20240201	3800	9.21	20240806	2.48	N	071200	500	121 억	311309	N	N	N	N
61	20250115	130625	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4165	0	3	0.00	40631125	9759	31.23	4165	4180	4140	5410	2920	4165	4163.45	1.28	-1731	4271	4217	4156	4102	4041	4245	4130	122	1245	500	3080	5	1	24396458	1016	5.31	0.76	12	0.04	784.00	5499.00	6300	20240201	-33.89	3800	20240806	9.61	4285	-2.80	20250106	4080	2.08	20250103	6300	-33.89	20240201	3800	9.61	20240806	2.48	N	071200	500	121 억	311309	N	N	N	N
62	20250115	120618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4175	10	2	0.24	40472670	9721	31.10	4165	4180	4140	5410	2920	4165	4163.43	1.28	-1701	4271	4217	4156	4102	4041	4245	4130	122	1245	500	3080	5	1	24396458	1019	5.33	0.76	12	0.04	784.00	5499.00	6300	20240201	-33.73	3800	20240806	9.87	4285	-2.57	20250106	4080	2.33	20250103	6300	-33.73	20240201	3800	9.87	20240806	2.48	N	071200	500	121 억	311309	N	N	N	N
63	20250115	110624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4175	10	2	0.24	35759150	8589	27.48	4165	4180	4140	5410	2920	4165	4163.37	1.28	-1431	4271	4217	4156	4102	4041	4245	4130	122	1245	500	3080	5	1	24396458	1019	5.33	0.76	12	0.04	784.00	5499.00	6300	20240201	-33.73	3800	20240806	9.87	4285	-2.57	20250106	4080	2.33	20250103	6300	-33.73	20240201	3800	9.87	20240806	2.48	N	071200	500	121 억	311309	N	N	N	N
64	20250115	100625	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4150	-15	5	-0.36	13378630	3213	10.28	4165	4180	4150	5410	2920	4165	4163.91	1.28	-356	4271	4217	4156	4102	4041	4245	4130	122	1245	500	3080	5	1	24396458	1012	5.29	0.75	12	0.01	784.00	5499.00	6300	20240201	-34.13	3800	20240806	9.21	4285	-3.15	20250106	4080	1.72	20250103	6300	-34.13	20240201	3800	9.21	20240806	2.48	N	071200	500	121 억	311309	N	N	N	N
65	20250115	090627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4165	0	3	0.00	4469045	1073	3.43	4165	4165	4165	5410	2920	4165	4165.00	1.28	-100	4271	4217	4156	4102	4041	4245	4130	122	1245	500	3080	5	1	24396458	1016	5.31	0.76	12	0.00	784.00	5499.00	6300	20240201	-33.89	3800	20240806	9.61	4285	-2.80	20250106	4080	2.08	20250103	6300	-33.89	20240201	3800	9.61	20240806	2.48	N	071200	500	121 억	311309	N	N	N	N
66	20250114	160611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4165	30	2	0.73	127483205	30773	140.73	4115	4210	4095	5370	2895	4135	4142.68	1.27	899	4235	4185	4150	4100	4065	4167	4082	122	1235	500	3050	5	1	24396458	1016	5.31	0.76	12	0.13	784.00	5499.00	6300	20240201	-33.89	3800	20240806	9.61	4285	-2.80	20250106	4080	2.08	20250103	6300	-33.89	20240201	3800	9.61	20240806	2.49	N	071200	500	121 억	310145	N	N	N	N
67	20250114	150622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4140	5	2	0.12	121322405	29288	133.94	4115	4210	4095	5370	2895	4135	4142.39	1.27	1758	4235	4185	4150	4100	4065	4167	4082	122	1235	500	3050	5	1	24396458	1010	5.28	0.75	12	0.12	784.00	5499.00	6300	20240201	-34.29	3800	20240806	8.95	4285	-3.38	20250106	4080	1.47	20250103	6300	-34.29	20240201	3800	8.95	20240806	2.49	N	071200	500	121 억	310145	N	N	N	N
68	20250114	140621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4140	5	2	0.12	36147960	8787	40.19	4115	4140	4095	5370	2895	4135	4113.80	1.27	-1844	4235	4185	4150	4100	4065	4167	4082	122	1235	500	3050	5	1	24396458	1010	5.28	0.75	12	0.04	784.00	5499.00	6300	20240201	-34.29	3800	20240806	8.95	4285	-3.38	20250106	4080	1.47	20250103	6300	-34.29	20240201	3800	8.95	20240806	2.49	N	071200	500	121 억	310145	N	N	N	N
69	20250114	130621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4130	-5	5	-0.12	34259940	8330	38.10	4115	4140	4095	5370	2895	4135	4112.84	1.27	-1844	4235	4185	4150	4100	4065	4167	4082	122	1235	500	3050	5	1	24396458	1008	5.27	0.75	12	0.03	784.00	5499.00	6300	20240201	-34.44	3800	20240806	8.68	4285	-3.62	20250106	4080	1.23	20250103	6300	-34.44	20240201	3800	8.68	20240806	2.49	N	071200	500	121 억	310145	N	N	N	N
70	20250114	120618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4115	-20	5	-0.48	27173185	6611	30.23	4115	4140	4095	5370	2895	4135	4110.30	1.27	-1844	4235	4185	4150	4100	4065	4167	4082	122	1235	500	3050	5	1	24396458	1004	5.25	0.75	12	0.03	784.00	5499.00	6300	20240201	-34.68	3800	20240806	8.29	4285	-3.97	20250106	4080	0.86	20250103	6300	-34.68	20240201	3800	8.29	20240806	2.49	N	071200	500	121 억	310145	N	N	N	N
71	20250114	110620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4110	-25	5	-0.60	19016265	4627	21.16	4115	4140	4095	5370	2895	4135	4109.85	1.27	-1713	4235	4185	4150	4100	4065	4167	4082	122	1235	500	3050	5	1	24396458	1003	5.24	0.75	12	0.02	784.00	5499.00	6300	20240201	-34.76	3800	20240806	8.16	4285	-4.08	20250106	4080	0.74	20250103	6300	-34.76	20240201	3800	8.16	20240806	2.49	N	071200	500	121 억	310145	N	N	N	N
72	20250114	100618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4100	-35	5	-0.85	12182870	2961	13.54	4115	4140	4100	5370	2895	4135	4114.44	1.27	-1295	4235	4185	4150	4100	4065	4167	4082	122	1235	500	3050	5	1	24396458	1000	5.23	0.75	12	0.01	784.00	5499.00	6300	20240201	-34.92	3800	20240806	7.89	4285	-4.32	20250106	4080	0.49	20250103	6300	-34.92	20240201	3800	7.89	20240806	2.49	N	071200	500	121 억	310145	N	N	N	N
73	20250114	090621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4140	5	2	0.12	1340700	325	1.49	4115	4140	4115	5370	2895	4135	4125.23	1.27	-118	4235	4185	4150	4100	4065	4167	4082	122	1235	500	3050	5	1	24396458	1010	5.28	0.75	12	0.00	784.00	5499.00	6300	20240201	-34.29	3800	20240806	8.95	4285	-3.38	20250106	4080	1.47	20250103	6300	-34.29	20240201	3800	8.95	20240806	2.49	N	071200	500	121 억	310145	N	N	N	N
74	20250113	160613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4135	-50	5	-1.19	90272910	21736	92.01	4185	4200	4115	5440	2930	4185	4153.15	1.28	-2054	4281	4232	4196	4147	4111	4215	4130	122	1255	500	3090	5	1	24396458	1009	5.27	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.37	3800	20240806	8.82	4285	-3.50	20250106	4080	1.35	20250103	6300	-34.37	20240201	3800	8.82	20240806	2.48	N	071200	500	121 억	312118	N	N	N	N
75	20250113	150615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4120	-65	5	-1.55	84140720	20253	85.73	4185	4200	4115	5440	2930	4185	4154.48	1.28	-1335	4281	4232	4196	4147	4111	4215	4130	122	1255	500	3090	5	1	24396458	1005	5.26	0.75	12	0.08	784.00	5499.00	6300	20240201	-34.60	3800	20240806	8.42	4285	-3.85	20250106	4080	0.98	20250103	6300	-34.60	20240201	3800	8.42	20240806	2.48	N	071200	500	121 억	312118	N	N	N	N
76	20250113	140609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4160	-25	5	-0.60	77905770	18743	79.34	4185	4200	4115	5440	2930	4185	4156.53	1.28	-1629	4281	4232	4196	4147	4111	4215	4130	122	1255	500	3090	5	1	24396458	1015	5.31	0.76	12	0.08	784.00	5499.00	6300	20240201	-33.97	3800	20240806	9.47	4285	-2.92	20250106	4080	1.96	20250103	6300	-33.97	20240201	3800	9.47	20240806	2.48	N	071200	500	121 억	312118	N	N	N	N
77	20250113	130607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4130	-55	5	-1.31	71182175	17117	72.46	4185	4200	4115	5440	2930	4185	4158.57	1.28	-1353	4281	4232	4196	4147	4111	4215	4130	122	1255	500	3090	5	1	24396458	1008	5.27	0.75	12	0.07	784.00	5499.00	6300	20240201	-34.44	3800	20240806	8.68	4285	-3.62	20250106	4080	1.23	20250103	6300	-34.44	20240201	3800	8.68	20240806	2.48	N	071200	500	121 억	312118	N	N	N	N
78	20250113	120608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4155	-30	5	-0.72	44250265	10579	44.78	4185	4200	4125	5440	2930	4185	4182.84	1.28	-2143	4281	4232	4196	4147	4111	4215	4130	122	1255	500	3090	5	1	24396458	1014	5.30	0.76	12	0.04	784.00	5499.00	6300	20240201	-34.05	3800	20240806	9.34	4285	-3.03	20250106	4080	1.84	20250103	6300	-34.05	20240201	3800	9.34	20240806	2.48	N	071200	500	121 억	312118	N	N	N	N
79	20250113	110608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4160	-25	5	-0.60	37201105	8878	37.58	4185	4200	4160	5440	2930	4185	4190.26	1.28	-2056	4281	4232	4196	4147	4111	4215	4130	122	1255	500	3090	5	1	24396458	1015	5.31	0.76	12	0.04	784.00	5499.00	6300	20240201	-33.97	3800	20240806	9.47	4285	-2.92	20250106	4080	1.96	20250103	6300	-33.97	20240201	3800	9.47	20240806	2.48	N	071200	500	121 억	312118	N	N	N	N
80	20250113	100606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4200	15	2	0.36	30559740	7285	30.84	4185	4200	4175	5440	2930	4185	4194.89	1.28	-1584	4281	4232	4196	4147	4111	4215	4130	122	1255	500	3090	5	1	24396458	1025	5.36	0.76	12	0.03	784.00	5499.00	6300	20240201	-33.33	3800	20240806	10.53	4285	-1.98	20250106	4080	2.94	20250103	6300	-33.33	20240201	3800	10.53	20240806	2.48	N	071200	500	121 억	312118	N	N	N	N
81	20250113	090611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4175	-10	5	-0.24	3084225	737	3.12	4185	4185	4175	5440	2930	4185	4184.84	1.28	0	4281	4232	4196	4147	4111	4215	4130	122	1255	500	3090	5	1	24396458	1019	5.33	0.76	12	0.00	784.00	5499.00	6300	20240201	-33.73	3800	20240806	9.87	4285	-2.57	20250106	4080	2.33	20250103	6300	-33.73	20240201	3800	9.87	20240806	2.48	N	071200	500	121 억	312118	N	N	N	N
82	20250110	160601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4185	5	2	0.12	98681045	23623	151.76	4190	4245	4160	5430	2930	4180	4177.33	1.28	-234	4240	4210	4185	4155	4130	4197	4142	122	1250	500	3090	5	1	24396458	1021	5.34	0.76	12	0.10	784.00	5499.00	6300	20240201	-33.57	3800	20240806	10.13	4285	-2.33	20250106	4080	2.57	20250103	6300	-33.57	20240201	3800	10.13	20240806	2.48	N	071200	500	121 억	312348	N	N	N	N
83	20250110	150603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4190	10	2	0.24	94696670	22671	145.64	4190	4245	4160	5430	2930	4180	4177.00	1.28	-233	4240	4210	4185	4155	4130	4197	4142	122	1250	500	3090	5	1	24396458	1022	5.34	0.76	12	0.09	784.00	5499.00	6300	20240201	-33.49	3800	20240806	10.26	4285	-2.22	20250106	4080	2.70	20250103	6300	-33.49	20240201	3800	10.26	20240806	2.48	N	071200	500	121 억	312348	N	N	N	N
84	20250110	140606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4195	15	2	0.36	86960125	20824	133.78	4190	4245	4160	5430	2930	4180	4175.96	1.28	-993	4240	4210	4185	4155	4130	4197	4142	122	1250	500	3090	5	1	24396458	1023	5.35	0.76	12	0.09	784.00	5499.00	6300	20240201	-33.41	3800	20240806	10.39	4285	-2.10	20250106	4080	2.82	20250103	6300	-33.41	20240201	3800	10.39	20240806	2.48	N	071200	500	121 억	312348	N	N	N	N
85	20250110	130604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4185	5	2	0.12	82171625	19681	126.44	4190	4245	4160	5430	2930	4180	4175.18	1.28	-1203	4240	4210	4185	4155	4130	4197	4142	122	1250	500	3090	5	1	24396458	1021	5.34	0.76	12	0.08	784.00	5499.00	6300	20240201	-33.57	3800	20240806	10.13	4285	-2.33	20250106	4080	2.57	20250103	6300	-33.57	20240201	3800	10.13	20240806	2.48	N	071200	500	121 억	312348	N	N	N	N
86	20250110	120604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4200	20	2	0.48	75198650	18017	115.75	4190	4245	4160	5430	2930	4180	4173.76	1.28	-194	4240	4210	4185	4155	4130	4197	4142	122	1250	500	3090	5	1	24396458	1025	5.36	0.76	12	0.07	784.00	5499.00	6300	20240201	-33.33	3800	20240806	10.53	4285	-1.98	20250106	4080	2.94	20250103	6300	-33.33	20240201	3800	10.53	20240806	2.48	N	071200	500	121 억	312348	N	N	N	N
87	20250110	110604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4180	0	3	0.00	61543245	14774	94.91	4190	4190	4160	5430	2930	4180	4165.65	1.28	1029	4240	4210	4185	4155	4130	4197	4142	122	1250	500	3090	5	1	24396458	1020	5.33	0.76	12	0.06	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	4285	-2.45	20250106	4080	2.45	20250103	6300	-33.65	20240201	3800	10.00	20240806	2.48	N	071200	500	121 억	312348	N	N	N	N
88	20250110	100602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4180	0	3	0.00	9570535	2297	14.76	4190	4190	4160	5430	2930	4180	4166.54	1.28	287	4240	4210	4185	4155	4130	4197	4142	122	1250	500	3090	5	1	24396458	1020	5.33	0.76	12	0.01	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	4285	-2.45	20250106	4080	2.45	20250103	6300	-33.65	20240201	3800	10.00	20240806	2.48	N	071200	500	121 억	312348	N	N	N	N
89	20250110	090605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4190	10	2	0.24	4190	1	0.01	4190	4190	4190	5430	2930	4180	4190.00	1.28	0	4240	4210	4185	4155	4130	4197	4142	122	1250	500	3090	5	1	24396458	1022	5.34	0.76	12	0.00	784.00	5499.00	6300	20240201	-33.49	3800	20240806	10.26	4285	-2.22	20250106	4080	2.70	20250103	6300	-33.49	20240201	3800	10.26	20240806	2.48	N	071200	500	121 억	312348	N	N	N	N
90	20250109	160600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4180	-20	5	-0.48	64840010	15536	134.21	4215	4215	4160	5460	2940	4200	4173.53	1.29	-3574	4253	4226	4203	4176	4153	4225	4175	122	1260	500	3100	5	1	24396458	1020	5.33	0.76	12	0.06	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	4285	-2.45	20250106	4080	2.45	20250103	6300	-33.65	20240201	3800	10.00	20240806	2.46	N	071200	500	121 억	315050	N	N	N	N
91	20250109	150603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4190	-10	5	-0.24	56333785	13501	116.63	4215	4215	4160	5460	2940	4200	4172.56	1.29	-2240	4253	4226	4203	4176	4153	4225	4175	122	1260	500	3100	5	1	24396458	1022	5.34	0.76	12	0.06	784.00	5499.00	6300	20240201	-33.49	3800	20240806	10.26	4285	-2.22	20250106	4080	2.70	20250103	6300	-33.49	20240201	3800	10.26	20240806	2.46	N	071200	500	121 억	315050	N	N	N	N
92	20250109	140602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4170	-30	5	-0.71	26550635	6368	55.01	4215	4215	4160	5460	2940	4200	4169.38	1.29	-2465	4253	4226	4203	4176	4153	4225	4175	122	1260	500	3100	5	1	24396458	1017	5.32	0.76	12	0.03	784.00	5499.00	6300	20240201	-33.81	3800	20240806	9.74	4285	-2.68	20250106	4080	2.21	20250103	6300	-33.81	20240201	3800	9.74	20240806	2.46	N	071200	500	121 억	315050	N	N	N	N
93	20250109	130601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4170	-30	5	-0.71	25557705	6130	52.95	4215	4215	4160	5460	2940	4200	4169.28	1.29	-2268	4253	4226	4203	4176	4153	4225	4175	122	1260	500	3100	5	1	24396458	1017	5.32	0.76	12	0.03	784.00	5499.00	6300	20240201	-33.81	3800	20240806	9.74	4285	-2.68	20250106	4080	2.21	20250103	6300	-33.81	20240201	3800	9.74	20240806	2.46	N	071200	500	121 억	315050	N	N	N	N
94	20250109	120601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4180	-20	5	-0.48	15587955	3734	32.26	4215	4215	4160	5460	2940	4200	4174.60	1.29	-2305	4253	4226	4203	4176	4153	4225	4175	122	1260	500	3100	5	1	24396458	1020	5.33	0.76	12	0.02	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	4285	-2.45	20250106	4080	2.45	20250103	6300	-33.65	20240201	3800	10.00	20240806	2.46	N	071200	500	121 억	315050	N	N	N	N
95	20250109	110603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4180	-20	5	-0.48	10360815	2481	21.43	4215	4215	4165	5460	2940	4200	4176.06	1.29	-2362	4253	4226	4203	4176	4153	4225	4175	122	1260	500	3100	5	1	24396458	1020	5.33	0.76	12	0.01	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	4285	-2.45	20250106	4080	2.45	20250103	6300	-33.65	20240201	3800	10.00	20240806	2.46	N	071200	500	121 억	315050	N	N	N	N
96	20250109	100602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4195	-5	5	-0.12	2670405	638	5.51	4215	4215	4180	5460	2940	4200	4185.59	1.29	-586	4253	4226	4203	4176	4153	4225	4175	122	1260	500	3100	5	1	24396458	1023	5.35	0.76	12	0.00	784.00	5499.00	6300	20240201	-33.41	3800	20240806	10.39	4285	-2.10	20250106	4080	2.82	20250103	6300	-33.41	20240201	3800	10.39	20240806	2.46	N	071200	500	121 억	315050	N	N	N	N
97	20250109	090606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4195	-5	5	-0.12	122010	29	0.25	4215	4215	4195	5460	2940	4200	4207.24	1.29	-14	4253	4226	4203	4176	4153	4225	4175	122	1260	500	3100	5	1	24396458	1023	5.35	0.76	12	0.00	784.00	5499.00	6300	20240201	-33.41	3800	20240806	10.39	4285	-2.10	20250106	4080	2.82	20250103	6300	-33.41	20240201	3800	10.39	20240806	2.46	N	071200	500	121 억	315050	N	N	N	N
98	20250108	160556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4200	-10	5	-0.24	48629140	11575	50.76	4200	4230	4180	5470	2950	4210	4201.22	1.30	-2017	4296	4252	4226	4182	4156	4240	4170	122	1260	500	3110	5	1	24396458	1025	5.36	0.76	12	0.05	784.00	5499.00	6300	20240201	-33.33	3800	20240806	10.53	4285	-1.98	20250106	4080	2.94	20250103	6300	-33.33	20240201	3800	10.53	20240806	2.47	N	071200	500	121 억	317797	N	N	N	N
99	20250108	150559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4200	-10	5	-0.24	46616155	11096	48.66	4200	4230	4180	5470	2950	4210	4201.17	1.30	-1538	4296	4252	4226	4182	4156	4240	4170	122	1260	500	3110	5	1	24396458	1025	5.36	0.76	12	0.05	784.00	5499.00	6300	20240201	-33.33	3800	20240806	10.53	4285	-1.98	20250106	4080	2.94	20250103	6300	-33.33	20240201	3800	10.53	20240806	2.47	N	071200	500	121 억	317797	N	N	N	N
100	20250108	140601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4200	-10	5	-0.24	35969065	8555	37.52	4200	4230	4190	5470	2950	4210	4204.45	1.30	-2013	4296	4252	4226	4182	4156	4240	4170	122	1260	500	3110	5	1	24396458	1025	5.36	0.76	12	0.04	784.00	5499.00	6300	20240201	-33.33	3800	20240806	10.53	4285	-1.98	20250106	4080	2.94	20250103	6300	-33.33	20240201	3800	10.53	20240806	2.47	N	071200	500	121 억	317797	N	N	N	N
101	20250108	130601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4200	-10	5	-0.24	29048600	6908	30.29	4200	4230	4190	5470	2950	4210	4205.07	1.30	-632	4296	4252	4226	4182	4156	4240	4170	122	1260	500	3110	5	1	24396458	1025	5.36	0.76	12	0.03	784.00	5499.00	6300	20240201	-33.33	3800	20240806	10.53	4285	-1.98	20250106	4080	2.94	20250103	6300	-33.33	20240201	3800	10.53	20240806	2.47	N	071200	500	121 억	317797	N	N	N	N
102	20250108	120557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4195	-15	5	-0.36	27288220	6489	28.46	4200	4230	4190	5470	2950	4210	4205.30	1.30	-286	4296	4252	4226	4182	4156	4240	4170	122	1260	500	3110	5	1	24396458	1023	5.35	0.76	12	0.03	784.00	5499.00	6300	20240201	-33.41	3800	20240806	10.39	4285	-2.10	20250106	4080	2.82	20250103	6300	-33.41	20240201	3800	10.39	20240806	2.47	N	071200	500	121 억	317797	N	N	N	N
103	20250108	110558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4215	5	2	0.12	25431650	6047	26.52	4200	4230	4190	5470	2950	4210	4205.66	1.30	-316	4296	4252	4226	4182	4156	4240	4170	122	1260	500	3110	5	1	24396458	1028	5.38	0.77	12	0.02	784.00	5499.00	6300	20240201	-33.10	3800	20240806	10.92	4285	-1.63	20250106	4080	3.31	20250103	6300	-33.10	20240201	3800	10.92	20240806	2.47	N	071200	500	121 억	317797	N	N	N	N
104	20250108	100558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4210	0	3	0.00	9625580	2289	10.04	4200	4230	4200	5470	2950	4210	4205.15	1.30	599	4296	4252	4226	4182	4156	4240	4170	122	1260	500	3110	5	1	24396458	1027	5.37	0.77	12	0.01	784.00	5499.00	6300	20240201	-33.17	3800	20240806	10.79	4285	-1.75	20250106	4080	3.19	20250103	6300	-33.17	20240201	3800	10.79	20240806	2.47	N	071200	500	121 억	317797	N	N	N	N
105	20250108	090600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4225	15	2	0.36	2353495	560	2.46	4200	4225	4200	5470	2950	4210	4202.67	1.30	270	4296	4252	4226	4182	4156	4240	4170	122	1260	500	3110	5	1	24396458	1031	5.39	0.77	12	0.00	784.00	5499.00	6300	20240201	-32.94	3800	20240806	11.18	4285	-1.40	20250106	4080	3.55	20250103	6300	-32.94	20240201	3800	11.18	20240806	2.47	N	071200	500	121 억	317797	N	N	N	N
106	20250107	160554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4210	-20	5	-0.47	92728650	21912	46.42	4230	4270	4200	5490	2965	4230	4231.87	1.33	-6178	4356	4292	4221	4157	4086	4325	4190	122	1260	500	3130	5	1	24396458	1027	5.37	0.77	12	0.09	784.00	5499.00	6300	20240201	-33.17	3800	20240806	10.79	4285	-1.75	20250106	4080	3.19	20250103	6300	-33.17	20240201	3800	10.79	20240806	2.41	N	071200	500	121 억	323975	N	N	N	N
107	20250107	150555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4220	-10	5	-0.24	90144095	21299	45.12	4230	4270	4200	5490	2965	4230	4232.32	1.33	-5621	4356	4292	4221	4157	4086	4325	4190	122	1260	500	3130	5	1	24396458	1030	5.38	0.77	12	0.09	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	4285	-1.52	20250106	4080	3.43	20250103	6300	-33.02	20240201	3800	11.05	20240806	2.41	N	071200	500	121 억	323975	N	N	N	N
108	20250107	140554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4225	-5	5	-0.12	79221560	18707	39.63	4230	4270	4200	5490	2965	4230	4234.86	1.33	-4146	4356	4292	4221	4157	4086	4325	4190	122	1260	500	3130	5	1	24396458	1031	5.39	0.77	12	0.08	784.00	5499.00	6300	20240201	-32.94	3800	20240806	11.18	4285	-1.40	20250106	4080	3.55	20250103	6300	-32.94	20240201	3800	11.18	20240806	2.41	N	071200	500	121 억	323975	N	N	N	N
109	20250107	130555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4240	10	2	0.24	53387295	12580	26.65	4230	4270	4230	5490	2965	4230	4243.82	1.33	-2107	4356	4292	4221	4157	4086	4325	4190	122	1260	500	3130	5	1	24396458	1034	5.41	0.77	12	0.05	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	4285	-1.05	20250106	4080	3.92	20250103	6300	-32.70	20240201	3800	11.58	20240806	2.41	N	071200	500	121 억	323975	N	N	N	N
110	20250107	120554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4245	15	2	0.35	48350270	11395	24.14	4230	4270	4230	5490	2965	4230	4243.11	1.33	-1460	4356	4292	4221	4157	4086	4325	4190	122	1260	500	3130	5	1	24396458	1036	5.41	0.77	12	0.05	784.00	5499.00	6300	20240201	-32.62	3800	20240806	11.71	4285	-0.93	20250106	4080	4.04	20250103	6300	-32.62	20240201	3800	11.71	20240806	2.41	N	071200	500	121 억	323975	N	N	N	N
111	20250107	110552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4240	10	2	0.24	35476160	8354	17.70	4230	4270	4230	5490	2965	4230	4246.61	1.33	-1467	4356	4292	4221	4157	4086	4325	4190	122	1260	500	3130	5	1	24396458	1034	5.41	0.77	12	0.03	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	4285	-1.05	20250106	4080	3.92	20250103	6300	-32.70	20240201	3800	11.58	20240806	2.41	N	071200	500	121 억	323975	N	N	N	N
112	20250107	100557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4255	25	2	0.59	16079140	3783	8.01	4230	4270	4230	5490	2965	4230	4250.37	1.33	-869	4356	4292	4221	4157	4086	4325	4190	122	1260	500	3130	5	1	24396458	1038	5.43	0.77	12	0.02	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	4285	-0.70	20250106	4080	4.29	20250103	6300	-32.46	20240201	3800	11.97	20240806	2.41	N	071200	500	121 억	323975	N	N	N	N
113	20250107	090555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4240	10	2	0.24	2413440	570	1.21	4230	4240	4230	5490	2965	4230	4234.11	1.33	185	4356	4292	4221	4157	4086	4325	4190	122	1260	500	3130	5	1	24396458	1034	5.41	0.77	12	0.00	784.00	5499.00	6300	20240201	-32.70	3800	20240806	11.58	4285	-1.05	20250106	4080	3.92	20250103	6300	-32.70	20240201	3800	11.58	20240806	2.41	N	071200	500	121 억	323975	N	N	N	N
114	20250106	160548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4230	55	2	1.32	198111070	47174	88.94	4175	4285	4150	5420	2925	4175	4199.54	1.28	12960	4245	4210	4145	4110	4045	4227	4127	122	1245	500	3080	5	1	24396458	1032	5.40	0.77	12	0.19	784.00	5499.00	6300	20240201	-32.86	3800	20240806	11.32	4285	-1.28	20250106	4080	3.68	20250103	6300	-32.86	20240201	3800	11.32	20240806	2.42	N	071200	500	121 억	311096	N	N	N	N
115	20250106	150549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4230	55	2	1.32	187868790	44753	84.37	4175	4285	4150	5420	2925	4175	4197.90	1.28	13199	4245	4210	4145	4110	4045	4227	4127	122	1245	500	3080	5	1	24396458	1032	5.40	0.77	12	0.18	784.00	5499.00	6300	20240201	-32.86	3800	20240806	11.32	4285	-1.28	20250106	4080	3.68	20250103	6300	-32.86	20240201	3800	11.32	20240806	2.42	N	071200	500	121 억	311096	N	N	N	N
116	20250106	140548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4210	35	2	0.84	167510995	39949	75.32	4175	4285	4150	5420	2925	4175	4193.12	1.28	14305	4245	4210	4145	4110	4045	4227	4127	122	1245	500	3080	5	1	24396458	1027	5.37	0.77	12	0.16	784.00	5499.00	6300	20240201	-33.17	3800	20240806	10.79	4285	-1.75	20250106	4080	3.19	20250103	6300	-33.17	20240201	3800	10.79	20240806	2.42	N	071200	500	121 억	311096	N	N	N	N
117	20250106	130546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4200	25	2	0.60	150725940	35965	67.81	4175	4285	4150	5420	2925	4175	4190.91	1.28	11708	4245	4210	4145	4110	4045	4227	4127	122	1245	500	3080	5	1	24396458	1025	5.36	0.76	12	0.15	784.00	5499.00	6300	20240201	-33.33	3800	20240806	10.53	4285	-1.98	20250106	4080	2.94	20250103	6300	-33.33	20240201	3800	10.53	20240806	2.42	N	071200	500	121 억	311096	N	N	N	N
118	20250106	120545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4200	25	2	0.60	148383500	35406	66.75	4175	4285	4150	5420	2925	4175	4190.91	1.28	11684	4245	4210	4145	4110	4045	4227	4127	122	1245	500	3080	5	1	24396458	1025	5.36	0.76	12	0.15	784.00	5499.00	6300	20240201	-33.33	3800	20240806	10.53	4285	-1.98	20250106	4080	2.94	20250103	6300	-33.33	20240201	3800	10.53	20240806	2.42	N	071200	500	121 억	311096	N	N	N	N
119	20250106	110546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4190	15	2	0.36	135249235	32272	60.84	4175	4285	4150	5420	2925	4175	4190.92	1.28	11040	4245	4210	4145	4110	4045	4227	4127	122	1245	500	3080	5	1	24396458	1022	5.34	0.76	12	0.13	784.00	5499.00	6300	20240201	-33.49	3800	20240806	10.26	4285	-2.22	20250106	4080	2.70	20250103	6300	-33.49	20240201	3800	10.26	20240806	2.42	N	071200	500	121 억	311096	N	N	N	N
120	20250106	100545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4165	-10	5	-0.24	20387165	4894	9.23	4175	4180	4150	5420	2925	4175	4165.75	1.28	1307	4245	4210	4145	4110	4045	4227	4127	122	1245	500	3080	5	1	24396458	1016	5.31	0.76	12	0.02	784.00	5499.00	6300	20240201	-33.89	3800	20240806	9.61	4180	0.00	20250103	4080	2.08	20250103	6300	-33.89	20240201	3800	9.61	20240806	2.42	N	071200	500	121 억	311096	N	N	N	N
121	20250106	090542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4180	5	2	0.12	480250	115	0.22	4175	4180	4175	5420	2925	4175	4176.09	1.28	-28	4245	4210	4145	4110	4045	4227	4127	122	1245	500	3080	5	1	24396458	1020	5.33	0.76	12	0.00	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	4180	0.00	20250103	4080	2.45	20250103	6300	-33.65	20240201	3800	10.00	20240806	2.42	N	071200	500	121 억	311096	N	N	N	N
122	20250103	160542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4175	25	2	0.60	219043855	53020	248.65	4120	4180	4080	5390	2905	4150	4131.10	1.26	2438	4186	4167	4131	4112	4076	4177	4122	122	1240	500	3070	5	1	24396458	1019	5.33	0.76	12	0.22	784.00	5499.00	6300	20240201	-33.73	3800	20240806	9.87	4180	-0.12	20250103	4080	2.33	20250103	6300	-33.73	20240201	3800	9.87	20240806	2.44	N	071200	500	121 억	307025	N	N	N	N
123	20250103	150544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4170	20	2	0.48	207123255	50163	235.25	4120	4180	4080	5390	2905	4150	4129.00	1.26	3095	4186	4167	4131	4112	4076	4177	4122	122	1240	500	3070	5	1	24396458	1017	5.32	0.76	12	0.21	784.00	5499.00	6300	20240201	-33.81	3800	20240806	9.74	4180	-0.24	20250103	4080	2.21	20250103	6300	-33.81	20240201	3800	9.74	20240806	2.44	N	071200	500	121 억	307025	N	N	N	N
124	20250103	140543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4170	20	2	0.48	193684740	46931	220.10	4120	4180	4080	5390	2905	4150	4127.01	1.26	2872	4186	4167	4131	4112	4076	4177	4122	122	1240	500	3070	5	1	24396458	1017	5.32	0.76	12	0.19	784.00	5499.00	6300	20240201	-33.81	3800	20240806	9.74	4180	-0.24	20250103	4080	2.21	20250103	6300	-33.81	20240201	3800	9.74	20240806	2.44	N	071200	500	121 억	307025	N	N	N	N
125	20250103	130544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4175	25	2	0.60	190470760	46161	216.48	4120	4180	4080	5390	2905	4150	4126.23	1.26	2633	4186	4167	4131	4112	4076	4177	4122	122	1240	500	3070	5	1	24396458	1019	5.33	0.76	12	0.19	784.00	5499.00	6300	20240201	-33.73	3800	20240806	9.87	4180	-0.12	20250103	4080	2.33	20250103	6300	-33.73	20240201	3800	9.87	20240806	2.44	N	071200	500	121 억	307025	N	N	N	N
126	20250103	120542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4180	30	2	0.72	184175445	44651	209.40	4120	4180	4080	5390	2905	4150	4124.78	1.26	2658	4186	4167	4131	4112	4076	4177	4122	122	1240	500	3070	5	1	24396458	1020	5.33	0.76	12	0.18	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	4180	0.00	20250103	4080	2.45	20250103	6300	-33.65	20240201	3800	10.00	20240806	2.44	N	071200	500	121 억	307025	N	N	N	N
127	20250103	110543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4155	5	2	0.12	158934010	38584	180.95	4120	4160	4080	5390	2905	4150	4119.17	1.26	4717	4186	4167	4131	4112	4076	4177	4122	122	1240	500	3070	5	1	24396458	1014	5.30	0.76	12	0.16	784.00	5499.00	6300	20240201	-34.05	3800	20240806	9.34	4160	-0.12	20250103	4080	1.84	20250103	6300	-34.05	20240201	3800	9.34	20240806	2.44	N	071200	500	121 억	307025	N	N	N	N
128	20250103	100541	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4140	-10	5	-0.24	132232365	32151	150.78	4120	4160	4080	5390	2905	4150	4112.85	1.26	7424	4186	4167	4131	4112	4076	4177	4122	122	1240	500	3070	5	1	24396458	1010	5.28	0.75	12	0.13	784.00	5499.00	6300	20240201	-34.29	3800	20240806	8.95	4160	-0.48	20250103	4080	1.47	20250103	6300	-34.29	20240201	3800	8.95	20240806	2.44	N	071200	500	121 억	307025	N	N	N	N
129	20250103	090542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4150	0	3	0.00	8020850	1938	9.09	4120	4155	4120	5390	2905	4150	4138.73	1.26	-492	4186	4167	4131	4112	4076	4177	4122	122	1240	500	3070	5	1	24396458	1012	5.29	0.75	12	0.01	784.00	5499.00	6300	20240201	-34.13	3800	20240806	9.21	4155	-0.12	20250103	4095	1.34	20250102	6300	-34.13	20240201	3800	9.21	20240806	2.44	N	071200	500	121 억	307025	N	N	N	N
130	20250102	160539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4150	5	2	0.12	87718450	21303	101.86	4140	4150	4095	5380	2905	4145	4117.29	1.25	1724	4225	4185	4105	4065	3985	4205	4085	122	1235	500	3060	5	1	24396458	1012	5.29	0.75	12	0.09	784.00	5499.00	6300	20240201	-34.13	3800	20240806	9.21	4150	0.00	20250102	4095	1.34	20250102	6300	-34.13	20240201	3800	9.21	20240806	2.47	N	071200	500	121 억	305301	N	N	N	N
131	20250102	150539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4105	-40	5	-0.97	49628730	12069	57.71	4140	4140	4095	5380	2905	4145	4112.08	1.25	2971	4225	4185	4105	4065	3985	4205	4085	122	1235	500	3060	5	1	24396458	1001	5.24	0.75	12	0.05	784.00	5499.00	6300	20240201	-34.84	3800	20240806	8.03	4140	-0.85	20250102	4095	0.24	20250102	6300	-34.84	20240201	3800	8.03	20240806	2.47	N	071200	500	121 억	305301	N	N	N	N
132	20250102	140537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4130	-15	5	-0.36	42730310	10387	49.67	4140	4140	4100	5380	2905	4145	4113.83	1.25	2327	4225	4185	4105	4065	3985	4205	4085	122	1235	500	3060	5	1	24396458	1008	5.27	0.75	12	0.04	784.00	5499.00	6300	20240201	-34.44	3800	20240806	8.68	4140	-0.24	20250102	4100	0.73	20250102	6300	-34.44	20240201	3800	8.68	20240806	2.47	N	071200	500	121 억	305301	N	N	N	N
133	20250102	130537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4100	-45	5	-1.09	34908960	8481	40.55	4140	4140	4100	5380	2905	4145	4116.14	1.25	978	4225	4185	4105	4065	3985	4205	4085	122	1235	500	3060	5	1	24396458	1000	5.23	0.75	12	0.03	784.00	5499.00	6300	20240201	-34.92	3800	20240806	7.89	4140	-0.97	20250102	4100	0.00	20250102	6300	-34.92	20240201	3800	7.89	20240806	2.47	N	071200	500	121 억	305301	N	N	N	N
134	20250102	120537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4135	-10	5	-0.24	12685765	3071	14.68	4140	4140	4110	5380	2905	4145	4130.83	1.25	-1126	4225	4185	4105	4065	3985	4205	4085	122	1235	500	3060	5	1	24396458	1009	5.27	0.75	12	0.01	784.00	5499.00	6300	20240201	-34.37	3800	20240806	8.82	4140	-0.12	20250102	4110	0.61	20250102	6300	-34.37	20240201	3800	8.82	20240806	2.47	N	071200	500	121 억	305301	N	N	N	N
135	20250102	110528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4140	-5	5	-0.12	10372115	2511	12.01	4140	4140	4110	5380	2905	4145	4130.67	1.25	-670	4225	4185	4105	4065	3985	4205	4085	122	1235	500	3060	5	1	24396458	1010	5.28	0.75	12	0.01	784.00	5499.00	6300	20240201	-34.29	3800	20240806	8.95	4140	0.00	20250102	4110	0.73	20250102	6300	-34.29	20240201	3800	8.95	20240806	2.47	N	071200	500	121 억	305301	N	N	N	N
136	20250102	100535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4125	-20	5	-0.48	4523415	1095	5.24	4140	4140	4120	5380	2905	4145	4130.97	1.25	-633	4225	4185	4105	4065	3985	4205	4085	122	1235	500	3060	5	1	24396458	1006	5.26	0.75	12	0.00	784.00	5499.00	6300	20240201	-34.52	3800	20240806	8.55	4140	-0.36	20250102	4120	0.12	20250102	6300	-34.52	20240201	3800	8.55	20240806	2.47	N	071200	500	121 억	305301	N	N	N	N
137	20250102	090530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4145	0	3	0.00	0	0	0.00	0	0	0	5380	2905	4145	0.00	1.25	0	4225	4185	4105	4065	3985	4205	4085	122	1235	500	3060	5	1	24396458	1011	5.29	0.75	12	0.00	784.00	5499.00	6300	20240201	-34.21	3800	20240806	9.08	0	0.00	0	0	0.00	0	6300	-34.21	20240201	3800	9.08	20240806	2.47	N	071200	500	121 억	305301	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History