KissMeData/376980/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	161246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7300	-600	5	-7.59	1562928790	210734	26.84	7570	7570	7300	10270	5530	7900	7416.98	1.06	-26038	8593	8246	7703	7356	6813	8420	7530	49	2370	500	5370	10	1	9754994	712	48.99	1.54	12	2.16	149.00	4740.00	11210	20240119	-34.88	3980	20241115	83.42	8050	-9.32	20250123	5770	26.52	20250102	10650	-31.46	20240124	3980	83.42	20241115	4.34	N	376980	500	48 억	102992	N	N	N	N
3	20250124	151247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	-540	5	-6.84	1487861200	200478	25.54	7570	7570	7300	10270	5530	7900	7421.57	1.06	-25214	8593	8246	7703	7356	6813	8420	7530	49	2370	500	5370	10	1	9754994	718	49.40	1.55	12	2.06	149.00	4740.00	11210	20240119	-34.34	3980	20241115	84.92	8050	-8.57	20250123	5770	27.56	20250102	10650	-30.89	20240124	3980	84.92	20241115	4.34	N	376980	500	48 억	102992	N	N	N	N
4	20250124	141244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	-540	5	-6.84	1373007900	184904	23.55	7570	7570	7300	10270	5530	7900	7425.52	1.06	-23587	8593	8246	7703	7356	6813	8420	7530	49	2370	500	5370	10	1	9754994	718	49.40	1.55	12	1.90	149.00	4740.00	11210	20240119	-34.34	3980	20241115	84.92	8050	-8.57	20250123	5770	27.56	20250102	10650	-30.89	20240124	3980	84.92	20241115	4.34	N	376980	500	48 억	102992	N	N	N	N
5	20250124	131248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	-560	5	-7.09	1324708450	178352	22.72	7570	7570	7300	10270	5530	7900	7427.49	1.06	-23157	8593	8246	7703	7356	6813	8420	7530	49	2370	500	5370	10	1	9754994	716	49.26	1.55	12	1.83	149.00	4740.00	11210	20240119	-34.52	3980	20241115	84.42	8050	-8.82	20250123	5770	27.21	20250102	10650	-31.08	20240124	3980	84.42	20241115	4.34	N	376980	500	48 억	102992	N	N	N	N
6	20250124	121243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	-530	5	-6.71	1177846430	158412	20.18	7570	7570	7360	10270	5530	7900	7435.34	1.06	-18727	8593	8246	7703	7356	6813	8420	7530	49	2370	500	5370	10	1	9754994	719	49.46	1.55	12	1.62	149.00	4740.00	11210	20240119	-34.26	3980	20241115	85.18	8050	-8.45	20250123	5770	27.73	20250102	10650	-30.80	20240124	3980	85.18	20241115	4.34	N	376980	500	48 억	102992	N	N	N	N
7	20250124	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	-500	5	-6.33	1028266160	138189	17.60	7570	7570	7360	10270	5530	7900	7441.01	1.06	-17546	8593	8246	7703	7356	6813	8420	7530	49	2370	500	5370	10	1	9754994	722	49.66	1.56	12	1.42	149.00	4740.00	11210	20240119	-33.99	3980	20241115	85.93	8050	-8.07	20250123	5770	28.25	20250102	10650	-30.52	20240124	3980	85.93	20241115	4.34	N	376980	500	48 억	102992	N	N	N	N
8	20250124	101241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7440	-460	5	-5.82	906016160	121768	15.51	7570	7570	7360	10270	5530	7900	7440.51	1.06	-14435	8593	8246	7703	7356	6813	8420	7530	49	2370	500	5370	10	1	9754994	726	49.93	1.57	12	1.25	149.00	4740.00	11210	20240119	-33.63	3980	20241115	86.93	8050	-7.58	20250123	5770	28.94	20250102	10650	-30.14	20240124	3980	86.93	20241115	4.34	N	376980	500	48 억	102992	N	N	N	N
9	20250124	091250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7430	-470	5	-5.95	504425620	67600	8.61	7570	7570	7370	10270	5530	7900	7461.92	1.06	-2285	8593	8246	7703	7356	6813	8420	7530	49	2370	500	5370	10	1	9754994	725	49.87	1.57	12	0.69	149.00	4740.00	11210	20240119	-33.72	3980	20241115	86.68	8050	-7.70	20250123	5770	28.77	20250102	10650	-30.23	20240124	3980	86.68	20241115	4.34	N	376980	500	48 억	102992	N	N	N	N
10	20250123	161240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	200	2	2.60	5852008870	767470	275.85	7740	8050	7160	10010	5390	7700	7623.26	1.64	-56520	8133	7916	7713	7496	7293	7910	7490	49	2310	500	5230	10	1	9754994	771	53.02	1.67	12	7.87	149.00	4740.00	11260	20240116	-29.84	3980	20241115	98.49	8050	-1.86	20250123	5770	36.92	20250102	10650	-25.82	20240124	3980	98.49	20241115	3.97	N	376980	500	48 억	160146	N	N	N	N
11	20250123	151238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7850	150	2	1.95	5506446470	723771	260.14	7740	8050	7160	10010	5390	7700	7607.98	1.64	-56473	8133	7916	7713	7496	7293	7910	7490	49	2310	500	5230	10	1	9754994	766	52.68	1.66	12	7.42	149.00	4740.00	11260	20240116	-30.28	3980	20241115	97.24	8050	-2.48	20250123	5770	36.05	20250102	10650	-26.29	20240124	3980	97.24	20241115	3.97	N	376980	500	48 억	160146	N	N	N	N
12	20250123	141236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7790	90	2	1.17	4933610760	649751	233.54	7740	8050	7160	10010	5390	7700	7593.05	1.64	-50676	8133	7916	7713	7496	7293	7910	7490	49	2310	500	5230	10	1	9754994	760	52.28	1.64	12	6.66	149.00	4740.00	11260	20240116	-30.82	3980	20241115	95.73	8050	-3.23	20250123	5770	35.01	20250102	10650	-26.85	20240124	3980	95.73	20241115	3.97	N	376980	500	48 억	160146	N	N	N	N
13	20250123	131237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	-160	5	-2.08	3795452460	500662	179.95	7740	8050	7160	10010	5390	7700	7580.83	1.64	-53010	8133	7916	7713	7496	7293	7910	7490	49	2310	500	5230	10	1	9754994	736	50.60	1.59	12	5.13	149.00	4740.00	11260	20240116	-33.04	3980	20241115	89.45	8050	-6.34	20250123	5770	30.68	20250102	10650	-29.20	20240124	3980	89.45	20241115	3.97	N	376980	500	48 억	160146	N	N	N	N
14	20250123	121238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	-460	5	-5.97	3171874270	417222	149.96	7740	8050	7160	10010	5390	7700	7602.33	1.64	-38135	8133	7916	7713	7496	7293	7910	7490	49	2310	500	5230	10	1	9754994	706	48.59	1.53	12	4.28	149.00	4740.00	11260	20240116	-35.70	3980	20241115	81.91	8050	-10.06	20250123	5770	25.48	20250102	10650	-32.02	20240124	3980	81.91	20241115	3.97	N	376980	500	48 억	160146	N	N	N	N
15	20250123	111228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	-340	5	-4.42	2635555470	343148	123.34	7740	8050	7260	10010	5390	7700	7680.51	1.64	-33562	8133	7916	7713	7496	7293	7910	7490	49	2310	500	5230	10	1	9754994	718	49.40	1.55	12	3.52	149.00	4740.00	11260	20240116	-34.64	3980	20241115	84.92	8050	-8.57	20250123	5770	27.56	20250102	10650	-30.89	20240124	3980	84.92	20241115	3.97	N	376980	500	48 억	160146	N	N	N	N
16	20250123	101236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7850	150	2	1.95	1506782740	192314	69.12	7740	8050	7570	10010	5390	7700	7835.12	1.64	-25260	8133	7916	7713	7496	7293	7910	7490	49	2310	500	5230	10	1	9754994	766	52.68	1.66	12	1.97	149.00	4740.00	11260	20240116	-30.28	3980	20241115	97.24	8050	-2.48	20250123	5770	36.05	20250102	10650	-26.29	20240124	3980	97.24	20241115	3.97	N	376980	500	48 억	160146	N	N	N	N
17	20250123	091239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7740	40	2	0.52	355379520	45544	16.37	7740	7900	7670	10010	5390	7700	7803.33	1.64	-4868	8133	7916	7713	7496	7293	7910	7490	49	2310	500	5230	10	1	9754994	755	51.95	1.63	12	0.47	149.00	4740.00	11260	20240116	-31.26	3980	20241115	94.47	7970	-2.89	20250120	5770	34.14	20250102	10650	-27.32	20240124	3980	94.47	20241115	3.97	N	376980	500	48 억	160146	N	N	N	N
18	20250122	161229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7700	-10	5	-0.13	2132253660	276866	66.00	7700	7930	7510	10020	5400	7710	7701.40	1.96	-30174	8170	7940	7620	7390	7070	8055	7505	49	2310	500	5240	10	1	9754994	751	51.68	1.62	12	2.84	149.00	4740.00	11380	20240115	-32.34	3980	20241115	93.47	7970	-3.39	20250120	5770	33.45	20250102	11000	-30.00	20240122	3980	93.47	20241115	2.90	N	376980	500	48 억	190758	N	N	N	N
19	20250122	151230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7780	70	2	0.91	2059551310	267448	63.75	7700	7930	7510	10020	5400	7710	7700.75	1.96	-29602	8170	7940	7620	7390	7070	8055	7505	49	2310	500	5240	10	1	9754994	759	52.21	1.64	12	2.74	149.00	4740.00	11380	20240115	-31.63	3980	20241115	95.48	7970	-2.38	20250120	5770	34.84	20250102	11000	-29.27	20240122	3980	95.48	20241115	2.90	N	376980	500	48 억	190758	N	N	N	N
20	20250122	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7710	0	3	0.00	1357021100	177673	42.35	7700	7800	7510	10020	5400	7710	7637.75	1.96	-18231	8170	7940	7620	7390	7070	8055	7505	49	2310	500	5240	10	1	9754994	752	51.74	1.63	12	1.82	149.00	4740.00	11380	20240115	-32.25	3980	20241115	93.72	7970	-3.26	20250120	5770	33.62	20250102	11000	-29.91	20240122	3980	93.72	20241115	2.90	N	376980	500	48 억	190758	N	N	N	N
21	20250122	131229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	-40	5	-0.52	1228861040	161017	38.38	7700	7800	7510	10020	5400	7710	7631.87	1.96	-22298	8170	7940	7620	7390	7070	8055	7505	49	2310	500	5240	10	1	9754994	748	51.48	1.62	12	1.65	149.00	4740.00	11380	20240115	-32.60	3980	20241115	92.71	7970	-3.76	20250120	5770	32.93	20250102	11000	-30.27	20240122	3980	92.71	20241115	2.90	N	376980	500	48 억	190758	N	N	N	N
22	20250122	121227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	-40	5	-0.52	1041370810	136668	32.58	7700	7800	7510	10020	5400	7710	7619.71	1.96	-17881	8170	7940	7620	7390	7070	8055	7505	49	2310	500	5240	10	1	9754994	748	51.48	1.62	12	1.40	149.00	4740.00	11380	20240115	-32.60	3980	20241115	92.71	7970	-3.76	20250120	5770	32.93	20250102	11000	-30.27	20240122	3980	92.71	20241115	2.90	N	376980	500	48 억	190758	N	N	N	N
23	20250122	111230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7580	-130	5	-1.69	786632380	103409	24.65	7700	7800	7510	10020	5400	7710	7607.00	1.96	-19918	8170	7940	7620	7390	7070	8055	7505	49	2310	500	5240	10	1	9754994	739	50.87	1.60	12	1.06	149.00	4740.00	11380	20240115	-33.39	3980	20241115	90.45	7970	-4.89	20250120	5770	31.37	20250102	11000	-31.09	20240122	3980	90.45	20241115	2.90	N	376980	500	48 억	190758	N	N	N	N
24	20250122	101228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7610	-100	5	-1.30	548174780	71975	17.16	7700	7800	7510	10020	5400	7710	7616.18	1.96	-9524	8170	7940	7620	7390	7070	8055	7505	49	2310	500	5240	10	1	9754994	742	51.07	1.61	12	0.74	149.00	4740.00	11380	20240115	-33.13	3980	20241115	91.21	7970	-4.52	20250120	5770	31.89	20250102	11000	-30.82	20240122	3980	91.21	20241115	2.90	N	376980	500	48 억	190758	N	N	N	N
25	20250122	091231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	-110	5	-1.43	206473660	27080	6.46	7700	7710	7530	10020	5400	7710	7624.58	1.96	-3162	8170	7940	7620	7390	7070	8055	7505	49	2310	500	5240	10	1	9754994	741	51.01	1.60	12	0.28	149.00	4740.00	11380	20240115	-33.22	3980	20241115	90.95	7970	-4.64	20250120	5770	31.72	20250102	11000	-30.91	20240122	3980	90.95	20241115	2.90	N	376980	500	48 억	190758	N	N	N	N
26	20250121	161220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7710	170	2	2.25	3183004200	416486	37.80	7400	7850	7300	9800	5280	7540	7641.93	1.92	3373	8260	7900	7610	7250	6960	8080	7430	49	2260	500	5120	10	1	9754994	752	51.74	1.63	12	4.27	149.00	4740.00	11450	20240112	-32.66	3980	20241115	93.72	7970	-3.26	20250120	5770	33.62	20250102	11000	-29.91	20240122	3980	93.72	20241115	2.25	N	376980	500	48 억	187068	N	N	N	N
27	20250121	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7820	280	2	3.71	2970141370	389024	35.31	7400	7850	7300	9800	5280	7540	7634.97	1.92	10862	8260	7900	7610	7250	6960	8080	7430	49	2260	500	5120	10	1	9754994	763	52.48	1.65	12	3.99	149.00	4740.00	11450	20240112	-31.70	3980	20241115	96.48	7970	-1.88	20250120	5770	35.53	20250102	11000	-28.91	20240122	3980	96.48	20241115	2.25	N	376980	500	48 억	187068	N	N	N	N
28	20250121	141224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7620	80	2	1.06	2358883360	310209	28.15	7400	7850	7300	9800	5280	7540	7604.27	1.92	5304	8260	7900	7610	7250	6960	8080	7430	49	2260	500	5120	10	1	9754994	743	51.14	1.61	12	3.18	149.00	4740.00	11450	20240112	-33.45	3980	20241115	91.46	7970	-4.39	20250120	5770	32.06	20250102	11000	-30.73	20240122	3980	91.46	20241115	2.25	N	376980	500	48 억	187068	N	N	N	N
29	20250121	131223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7640	100	2	1.33	1964741540	257584	23.38	7400	7850	7300	9800	5280	7540	7627.73	1.92	-2072	8260	7900	7610	7250	6960	8080	7430	49	2260	500	5120	10	1	9754994	745	51.28	1.61	12	2.64	149.00	4740.00	11450	20240112	-33.28	3980	20241115	91.96	7970	-4.14	20250120	5770	32.41	20250102	11000	-30.55	20240122	3980	91.96	20241115	2.25	N	376980	500	48 억	187068	N	N	N	N
30	20250121	121205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7780	240	2	3.18	1721012480	225947	20.51	7400	7850	7300	9800	5280	7540	7617.04	1.92	6372	8260	7900	7610	7250	6960	8080	7430	49	2260	500	5120	10	1	9754994	759	52.21	1.64	12	2.32	149.00	4740.00	11450	20240112	-32.05	3980	20241115	95.48	7970	-2.38	20250120	5770	34.84	20250102	11000	-29.27	20240122	3980	95.48	20241115	2.25	N	376980	500	48 억	187068	N	N	N	N
31	20250121	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7610	70	2	0.93	1118691160	148334	13.46	7400	7700	7300	9800	5280	7540	7541.71	1.92	5065	8260	7900	7610	7250	6960	8080	7430	49	2260	500	5120	10	1	9754994	742	51.07	1.61	12	1.52	149.00	4740.00	11450	20240112	-33.54	3980	20241115	91.21	7970	-4.52	20250120	5770	31.89	20250102	11000	-30.82	20240122	3980	91.21	20241115	2.25	N	376980	500	48 억	187068	N	N	N	N
32	20250121	101112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	-70	5	-0.93	740427660	98719	8.96	7400	7670	7300	9800	5280	7540	7500.17	1.92	935	8260	7900	7610	7250	6960	8080	7430	49	2260	500	5120	10	1	9754994	729	50.13	1.58	12	1.01	149.00	4740.00	11450	20240112	-34.76	3980	20241115	87.69	7970	-6.27	20250120	5770	29.46	20250102	11000	-32.09	20240122	3980	87.69	20241115	2.25	N	376980	500	48 억	187068	N	N	N	N
33	20250121	091223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7550	10	2	0.13	366750200	49040	4.45	7400	7670	7300	9800	5280	7540	7478.01	1.92	8080	8260	7900	7610	7250	6960	8080	7430	49	2260	500	5120	10	1	9754994	737	50.67	1.59	12	0.50	149.00	4740.00	11450	20240112	-34.06	3980	20241115	89.70	7970	-5.27	20250120	5770	30.85	20250102	11000	-31.36	20240122	3980	89.70	20241115	2.25	N	376980	500	48 억	187068	N	N	N	N
34	20250120	161209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	470	2	6.65	8406837970	1095682	68.46	7350	7970	7320	9190	4950	7070	7673.18	1.79	9883	8790	7930	7040	6180	5290	8360	6610	49	2120	500	4800	10	1	9754994	736	50.60	1.59	12	11.23	149.00	4740.00	11580	20240111	-34.89	3980	20241115	89.45	7970	-5.40	20250120	5770	30.68	20250102	11000	-31.45	20240122	3980	89.45	20241115	2.22	N	376980	500	48 억	174923	N	N	N	N
35	20250120	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	470	2	6.65	8293650940	1080621	67.52	7350	7970	7320	9190	4950	7070	7675.17	1.79	12678	8790	7930	7040	6180	5290	8360	6610	49	2120	500	4800	10	1	9754994	736	50.60	1.59	12	11.08	149.00	4740.00	11580	20240111	-34.89	3980	20241115	89.45	7970	-5.40	20250120	5770	30.68	20250102	11000	-31.45	20240122	3980	89.45	20241115	2.22	N	376980	500	48 억	174923	N	N	N	N
36	20250120	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7520	450	2	6.36	8060723250	1049442	65.57	7350	7970	7320	9190	4950	7070	7681.25	1.79	12139	8790	7930	7040	6180	5290	8360	6610	49	2120	500	4800	10	1	9754994	734	50.47	1.59	12	10.76	149.00	4740.00	11580	20240111	-35.06	3980	20241115	88.94	7970	-5.65	20250120	5770	30.33	20250102	11000	-31.64	20240122	3980	88.94	20241115	2.22	N	376980	500	48 억	174923	N	N	N	N
37	20250120	131219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7520	450	2	6.36	7726946320	1005129	62.80	7350	7970	7320	9190	4950	7070	7687.82	1.79	9882	8790	7930	7040	6180	5290	8360	6610	49	2120	500	4800	10	1	9754994	734	50.47	1.59	12	10.30	149.00	4740.00	11580	20240111	-35.06	3980	20241115	88.94	7970	-5.65	20250120	5770	30.33	20250102	11000	-31.64	20240122	3980	88.94	20241115	2.22	N	376980	500	48 억	174923	N	N	N	N
38	20250120	121223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7720	650	2	9.19	7201396330	936165	58.49	7350	7970	7320	9190	4950	7070	7692.78	1.79	18315	8790	7930	7040	6180	5290	8360	6610	49	2120	500	4800	10	1	9754994	753	51.81	1.63	12	9.60	149.00	4740.00	11580	20240111	-33.33	3980	20241115	93.97	7970	-3.14	20250120	5770	33.80	20250102	11000	-29.82	20240122	3980	93.97	20241115	2.22	N	376980	500	48 억	174923	N	N	N	N
39	20250120	111222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7800	730	2	10.33	6355850630	827465	51.70	7350	7970	7320	9190	4950	7070	7681.48	1.79	19032	8790	7930	7040	6180	5290	8360	6610	49	2120	500	4800	10	1	9754994	761	52.35	1.65	12	8.48	149.00	4740.00	11580	20240111	-32.64	3980	20241115	95.98	7970	-2.13	20250120	5770	35.18	20250102	11000	-29.09	20240122	3980	95.98	20241115	2.22	N	376980	500	48 억	174923	N	N	N	N
40	20250120	101221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7680	610	2	8.63	5718514930	744175	46.50	7350	7970	7320	9190	4950	7070	7684.78	1.79	14922	8790	7930	7040	6180	5290	8360	6610	49	2120	500	4800	10	1	9754994	749	51.54	1.62	12	7.63	149.00	4740.00	11580	20240111	-33.68	3980	20241115	92.96	7970	-3.64	20250120	5770	33.10	20250102	11000	-30.18	20240122	3980	92.96	20241115	2.22	N	376980	500	48 억	174923	N	N	N	N
41	20250120	091222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7550	480	2	6.79	1996047610	264936	16.55	7350	7870	7320	9190	4950	7070	7534.95	1.79	-14202	8790	7930	7040	6180	5290	8360	6610	49	2120	500	4800	10	1	9754994	737	50.67	1.59	12	2.72	149.00	4740.00	11580	20240111	-34.80	3980	20241115	89.70	7900	-4.43	20250117	5770	30.85	20250102	11000	-31.36	20240122	3980	89.70	20241115	2.22	N	376980	500	48 억	174923	N	N	N	N
42	20250117	161215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	870	2	14.03	11582123730	1589465	5843.84	6300	7900	6150	8060	4340	6200	7287.03	1.34	44986	6633	6416	6263	6046	5893	6340	5970	49	1860	500	4210	10	1	9754994	690	47.45	1.49	12	16.29	149.00	4740.00	11580	20240111	-38.95	3980	20241115	77.64	7900	-10.51	20250117	5770	22.53	20250102	11210	-36.93	20240119	3980	77.64	20241115	2.32	N	376980	500	48 억	131150	N	N	N	N
43	20250117	151212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	910	2	14.68	11380652390	1561081	5739.48	6300	7900	6150	8060	4340	6200	7290.24	1.34	42446	6633	6416	6263	6046	5893	6340	5970	49	1860	500	4210	10	1	9754994	694	47.72	1.50	12	16.00	149.00	4740.00	11580	20240111	-38.60	3980	20241115	78.64	7900	-10.00	20250117	5770	23.22	20250102	11210	-36.57	20240119	3980	78.64	20241115	2.32	N	376980	500	48 억	131150	N	N	N	N
44	20250117	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	1150	2	18.55	10173324380	1393811	5124.49	6300	7900	6150	8060	4340	6200	7298.93	1.34	15825	6633	6416	6263	6046	5893	6340	5970	49	1860	500	4210	10	1	9754994	717	49.33	1.55	12	14.29	149.00	4740.00	11580	20240111	-36.53	3980	20241115	84.67	7900	-6.96	20250117	5770	27.38	20250102	11210	-34.43	20240119	3980	84.67	20241115	2.32	N	376980	500	48 억	131150	N	N	N	N
45	20250117	131219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	960	2	15.48	9103896480	1247048	4584.90	6300	7900	6150	8060	4340	6200	7300.36	1.34	-530	6633	6416	6263	6046	5893	6340	5970	49	1860	500	4210	10	1	9754994	698	48.05	1.51	12	12.78	149.00	4740.00	11580	20240111	-38.17	3980	20241115	79.90	7900	-9.37	20250117	5770	24.09	20250102	11210	-36.13	20240119	3980	79.90	20241115	2.32	N	376980	500	48 억	131150	N	N	N	N
46	20250117	121221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7660	1460	2	23.55	4949156060	693598	2550.09	6300	7720	6150	8060	4340	6200	7135.48	1.34	-21802	6633	6416	6263	6046	5893	6340	5970	49	1860	500	4210	10	1	9754994	747	51.41	1.62	12	7.11	149.00	4740.00	11580	20240111	-33.85	3980	20241115	92.46	7720	-0.78	20250117	5770	32.76	20250102	11210	-31.67	20240119	3980	92.46	20241115	2.32	N	376980	500	48 억	131150	N	N	N	N
47	20250117	111222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6610	410	2	6.61	693482410	106124	390.18	6300	6720	6150	8060	4340	6200	6534.64	1.34	14923	6633	6416	6263	6046	5893	6340	5970	49	1860	500	4210	10	1	9754994	645	44.36	1.39	12	1.09	149.00	4740.00	11580	20240111	-42.92	3980	20241115	66.08	6720	-1.64	20250117	5770	14.56	20250102	11210	-41.03	20240119	3980	66.08	20241115	2.32	N	376980	500	48 억	131150	N	N	N	N
48	20250117	101220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	390	2	6.29	491660590	75699	278.32	6300	6680	6150	8060	4340	6200	6494.94	1.34	17779	6633	6416	6263	6046	5893	6340	5970	49	1860	500	4210	10	1	9754994	643	44.23	1.39	12	0.78	149.00	4740.00	11580	20240111	-43.09	3980	20241115	65.58	6680	-1.35	20250117	5770	14.21	20250102	11210	-41.21	20240119	3980	65.58	20241115	2.32	N	376980	500	48 억	131150	N	N	N	N
49	20250117	091220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	-40	5	-0.65	20587110	3332	12.25	6300	6300	6150	8060	4340	6200	6178.60	1.34	-143	6633	6416	6263	6046	5893	6340	5970	49	1860	500	4210	10	1	9754994	601	41.34	1.30	12	0.03	149.00	4740.00	11580	20240111	-46.80	3980	20241115	54.77	6600	-6.67	20250115	5770	6.76	20250102	11210	-45.05	20240119	3980	54.77	20241115	2.32	N	376980	500	48 억	131150	N	N	N	N
50	20250116	161212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	60	2	0.98	168376440	27197	23.64	6480	6480	6110	7980	4300	6140	6190.89	1.46	-11404	6766	6452	6286	5972	5806	6370	5890	49	1840	500	4170	10	1	9754994	605	41.61	1.31	12	0.28	149.00	4740.00	11580	20240111	-46.46	3980	20241115	55.78	6600	-6.06	20250115	5770	7.45	20250102	11260	-44.94	20240116	3980	55.78	20241115	2.28	N	376980	500	48 억	142437	N	N	N	N
51	20250116	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	20	2	0.33	152915150	24700	21.47	6480	6480	6110	7980	4300	6140	6190.90	1.46	-10654	6766	6452	6286	5972	5806	6370	5890	49	1840	500	4170	10	1	9754994	601	41.34	1.30	12	0.25	149.00	4740.00	11580	20240111	-46.80	3980	20241115	54.77	6600	-6.67	20250115	5770	6.76	20250102	11260	-45.29	20240116	3980	54.77	20241115	2.28	N	376980	500	48 억	142437	N	N	N	N
52	20250116	141216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	30	2	0.49	125531100	20243	17.60	6480	6480	6140	7980	4300	6140	6201.21	1.46	-7845	6766	6452	6286	5972	5806	6370	5890	49	1840	500	4170	10	1	9754994	602	41.41	1.30	12	0.21	149.00	4740.00	11580	20240111	-46.72	3980	20241115	55.03	6600	-6.52	20250115	5770	6.93	20250102	11260	-45.20	20240116	3980	55.03	20241115	2.28	N	376980	500	48 억	142437	N	N	N	N
53	20250116	131217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	20	2	0.33	101516370	16342	14.20	6480	6480	6140	7980	4300	6140	6211.99	1.46	-7956	6766	6452	6286	5972	5806	6370	5890	49	1840	500	4170	10	1	9754994	601	41.34	1.30	12	0.17	149.00	4740.00	11580	20240111	-46.80	3980	20241115	54.77	6600	-6.67	20250115	5770	6.76	20250102	11260	-45.29	20240116	3980	54.77	20241115	2.28	N	376980	500	48 억	142437	N	N	N	N
54	20250116	121216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	20	2	0.33	88680150	14261	12.40	6480	6480	6140	7980	4300	6140	6218.37	1.46	-6371	6766	6452	6286	5972	5806	6370	5890	49	1840	500	4170	10	1	9754994	601	41.34	1.30	12	0.15	149.00	4740.00	11580	20240111	-46.80	3980	20241115	54.77	6600	-6.67	20250115	5770	6.76	20250102	11260	-45.29	20240116	3980	54.77	20241115	2.28	N	376980	500	48 억	142437	N	N	N	N
55	20250116	111217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	70	2	1.14	78349910	12588	10.94	6480	6480	6140	7980	4300	6140	6224.17	1.46	-6203	6766	6452	6286	5972	5806	6370	5890	49	1840	500	4170	10	1	9754994	606	41.68	1.31	12	0.13	149.00	4740.00	11580	20240111	-46.37	3980	20241115	56.03	6600	-5.91	20250115	5770	7.63	20250102	11260	-44.85	20240116	3980	56.03	20241115	2.28	N	376980	500	48 억	142437	N	N	N	N
56	20250116	101219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	100	2	1.63	61912080	9937	8.64	6480	6480	6140	7980	4300	6140	6230.46	1.46	-5137	6766	6452	6286	5972	5806	6370	5890	49	1840	500	4170	10	1	9754994	609	41.88	1.32	12	0.10	149.00	4740.00	11580	20240111	-46.11	3980	20241115	56.78	6600	-5.45	20250115	5770	8.15	20250102	11260	-44.58	20240116	3980	56.78	20241115	2.28	N	376980	500	48 억	142437	N	N	N	N
57	20250116	091220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	70	2	1.14	30650550	4871	4.23	6480	6480	6170	7980	4300	6140	6292.46	1.46	-1668	6766	6452	6286	5972	5806	6370	5890	49	1840	500	4170	10	1	9754994	606	41.68	1.31	12	0.05	149.00	4740.00	11580	20240111	-46.37	3980	20241115	56.03	6600	-5.91	20250115	5770	7.63	20250102	11260	-44.85	20240116	3980	56.03	20241115	2.28	N	376980	500	48 억	142437	N	N	N	N
58	20250115	161213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	-10	5	-0.16	728124430	115040	289.24	6160	6600	6120	7990	4310	6150	6330.28	1.30	15766	6336	6242	6076	5982	5816	6290	6030	49	1840	500	4180	10	1	9754994	599	41.21	1.30	12	1.18	149.00	4740.00	11580	20240111	-46.98	3980	20241115	54.27	6600	-6.97	20250115	5770	6.41	20250102	11380	-46.05	20240115	3980	54.27	20241115	2.27	N	376980	500	48 억	126789	N	N	N	N
59	20250115	151214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	0	3	0.00	714852820	112883	283.82	6160	6600	6120	7990	4310	6150	6333.44	1.30	16189	6336	6242	6076	5982	5816	6290	6030	49	1840	500	4180	10	1	9754994	600	41.28	1.30	12	1.16	149.00	4740.00	11580	20240111	-46.89	3980	20241115	54.52	6600	-6.82	20250115	5770	6.59	20250102	11380	-45.96	20240115	3980	54.52	20241115	2.27	N	376980	500	48 억	126789	N	N	N	N
60	20250115	141208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	100	2	1.63	680882010	107382	269.99	6160	6600	6120	7990	4310	6150	6341.57	1.30	16424	6336	6242	6076	5982	5816	6290	6030	49	1840	500	4180	10	1	9754994	610	41.95	1.32	12	1.10	149.00	4740.00	11580	20240111	-46.03	3980	20241115	57.04	6600	-5.30	20250115	5770	8.32	20250102	11380	-45.08	20240115	3980	57.04	20241115	2.27	N	376980	500	48 억	126789	N	N	N	N
61	20250115	131217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	50	2	0.81	629034200	98985	248.87	6160	6600	6160	7990	4310	6150	6355.80	1.30	19013	6336	6242	6076	5982	5816	6290	6030	49	1840	500	4180	10	1	9754994	605	41.61	1.31	12	1.01	149.00	4740.00	11580	20240111	-46.46	3980	20241115	55.78	6600	-6.06	20250115	5770	7.45	20250102	11380	-45.52	20240115	3980	55.78	20241115	2.27	N	376980	500	48 억	126789	N	N	N	N
62	20250115	121200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	260	2	4.23	526035360	82459	207.32	6160	6600	6160	7990	4310	6150	6380.64	1.30	15928	6336	6242	6076	5982	5816	6290	6030	49	1840	500	4180	10	1	9754994	625	43.02	1.35	12	0.85	149.00	4740.00	11580	20240111	-44.65	3980	20241115	61.06	6600	-2.88	20250115	5770	11.09	20250102	11380	-43.67	20240115	3980	61.06	20241115	2.27	N	376980	500	48 억	126789	N	N	N	N
63	20250115	111212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	220	2	3.58	453629270	71086	178.73	6160	6600	6160	7990	4310	6150	6382.92	1.30	15490	6336	6242	6076	5982	5816	6290	6030	49	1840	500	4180	10	1	9754994	621	42.75	1.34	12	0.73	149.00	4740.00	11580	20240111	-44.99	3980	20241115	60.05	6600	-3.48	20250115	5770	10.40	20250102	11380	-44.02	20240115	3980	60.05	20241115	2.27	N	376980	500	48 억	126789	N	N	N	N
64	20250115	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	120	2	1.95	173970210	27641	69.50	6160	6400	6160	7990	4310	6150	6296.35	1.30	10012	6336	6242	6076	5982	5816	6290	6030	49	1840	500	4180	10	1	9754994	612	42.08	1.32	12	0.28	149.00	4740.00	11580	20240111	-45.85	3980	20241115	57.54	6400	-2.03	20250115	5770	8.67	20250102	11380	-44.90	20240115	3980	57.54	20241115	2.27	N	376980	500	48 억	126789	N	N	N	N
65	20250115	091218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	120	2	1.95	90706020	14337	36.05	6160	6400	6160	7990	4310	6150	6332.57	1.30	6104	6336	6242	6076	5982	5816	6290	6030	49	1840	500	4180	10	1	9754994	612	42.08	1.32	12	0.15	149.00	4740.00	11580	20240111	-45.85	3980	20241115	57.54	6400	-2.03	20250115	5770	8.67	20250102	11380	-44.90	20240115	3980	57.54	20241115	2.27	N	376980	500	48 억	126789	N	N	N	N
66	20250114	161153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	30	2	0.49	239208120	39769	118.80	6060	6170	5910	7950	4290	6120	6014.73	1.32	-2234	6420	6270	6050	5900	5680	6160	5790	49	1830	500	4160	10	1	9754994	600	41.28	1.30	12	0.41	149.00	4740.00	11580	20240111	-46.89	3980	20241115	54.52	6350	-3.15	20250110	5770	6.59	20250102	11380	-45.96	20240115	3980	54.52	20241115	2.35	N	376980	500	48 억	128703	N	N	N	N
67	20250114	151212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	-20	5	-0.33	215417570	35890	107.21	6060	6170	5910	7950	4290	6120	6002.16	1.32	-1778	6420	6270	6050	5900	5680	6160	5790	49	1830	500	4160	10	1	9754994	595	40.94	1.29	12	0.37	149.00	4740.00	11580	20240111	-47.32	3980	20241115	53.27	6350	-3.94	20250110	5770	5.72	20250102	11380	-46.40	20240115	3980	53.27	20241115	2.35	N	376980	500	48 억	128703	N	N	N	N
68	20250114	141207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-70	5	-1.14	206498730	34423	102.83	6060	6170	5910	7950	4290	6120	5998.86	1.32	-1263	6420	6270	6050	5900	5680	6160	5790	49	1830	500	4160	10	1	9754994	590	40.60	1.28	12	0.35	149.00	4740.00	11580	20240111	-47.75	3980	20241115	52.01	6350	-4.72	20250110	5770	4.85	20250102	11380	-46.84	20240115	3980	52.01	20241115	2.35	N	376980	500	48 억	128703	N	N	N	N
69	20250114	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	10	2	0.16	201443970	33591	100.34	6060	6170	5910	7950	4290	6120	5996.96	1.32	-1220	6420	6270	6050	5900	5680	6160	5790	49	1830	500	4160	10	1	9754994	598	41.14	1.29	12	0.34	149.00	4740.00	11580	20240111	-47.06	3980	20241115	54.02	6350	-3.46	20250110	5770	6.24	20250102	11380	-46.13	20240115	3980	54.02	20241115	2.35	N	376980	500	48 억	128703	N	N	N	N
70	20250114	121202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-120	5	-1.96	150247930	25194	75.26	6060	6170	5910	7950	4290	6120	5963.64	1.32	1591	6420	6270	6050	5900	5680	6160	5790	49	1830	500	4160	10	1	9754994	585	40.27	1.27	12	0.26	149.00	4740.00	11580	20240111	-48.19	3980	20241115	50.75	6350	-5.51	20250110	5770	3.99	20250102	11380	-47.28	20240115	3980	50.75	20241115	2.35	N	376980	500	48 억	128703	N	N	N	N
71	20250114	111201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-160	5	-2.61	97187370	16293	48.67	6060	6170	5910	7950	4290	6120	5964.98	1.32	-659	6420	6270	6050	5900	5680	6160	5790	49	1830	500	4160	10	1	9754994	581	40.00	1.26	12	0.17	149.00	4740.00	11580	20240111	-48.53	3980	20241115	49.75	6350	-6.14	20250110	5770	3.29	20250102	11380	-47.63	20240115	3980	49.75	20241115	2.35	N	376980	500	48 억	128703	N	N	N	N
72	20250114	101200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-180	5	-2.94	84581940	14176	42.35	6060	6170	5910	7950	4290	6120	5966.56	1.32	20	6420	6270	6050	5900	5680	6160	5790	49	1830	500	4160	10	1	9754994	579	39.87	1.25	12	0.15	149.00	4740.00	11580	20240111	-48.70	3980	20241115	49.25	6350	-6.46	20250110	5770	2.95	20250102	11380	-47.80	20240115	3980	49.25	20241115	2.35	N	376980	500	48 억	128703	N	N	N	N
73	20250114	091205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-50	5	-0.82	11192740	1846	5.51	6060	6170	6060	7950	4290	6120	6063.24	1.32	231	6420	6270	6050	5900	5680	6160	5790	49	1830	500	4160	10	1	9754994	592	40.74	1.28	12	0.02	149.00	4740.00	11580	20240111	-47.58	3980	20241115	52.51	6350	-4.41	20250110	5770	5.20	20250102	11380	-46.66	20240115	3980	52.51	20241115	2.35	N	376980	500	48 억	128703	N	N	N	N
74	20250113	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-180	5	-2.86	202843360	33468	82.94	6200	6200	5830	8190	4410	6300	6060.81	1.34	-1877	6480	6390	6260	6170	6040	6435	6215	49	1890	500	4280	10	1	9754994	597	41.07	1.29	12	0.34	149.00	4740.00	11580	20240111	-47.15	3980	20241115	53.77	6350	-3.62	20250110	5770	6.07	20250102	11380	-46.22	20240115	3980	53.77	20241115	2.42	N	376980	500	48 억	130443	N	N	N	N
75	20250113	151155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-250	5	-3.97	192336300	31742	78.66	6200	6200	5830	8190	4410	6300	6059.36	1.34	-2053	6480	6390	6260	6170	6040	6435	6215	49	1890	500	4280	10	1	9754994	590	40.60	1.28	12	0.33	149.00	4740.00	11580	20240111	-47.75	3980	20241115	52.01	6350	-4.72	20250110	5770	4.85	20250102	11380	-46.84	20240115	3980	52.01	20241115	2.42	N	376980	500	48 억	130443	N	N	N	N
76	20250113	141130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	-270	5	-4.29	176251490	29073	72.05	6200	6200	5830	8190	4410	6300	6062.38	1.34	-2200	6480	6390	6260	6170	6040	6435	6215	49	1890	500	4280	10	1	9754994	588	40.47	1.27	12	0.30	149.00	4740.00	11580	20240111	-47.93	3980	20241115	51.51	6350	-5.04	20250110	5770	4.51	20250102	11380	-47.01	20240115	3980	51.51	20241115	2.42	N	376980	500	48 억	130443	N	N	N	N
77	20250113	131137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	-240	5	-3.81	160239470	26416	65.47	6200	6200	5830	8190	4410	6300	6066.00	1.34	-2097	6480	6390	6260	6170	6040	6435	6215	49	1890	500	4280	10	1	9754994	591	40.67	1.28	12	0.27	149.00	4740.00	11580	20240111	-47.67	3980	20241115	52.26	6350	-4.57	20250110	5770	5.03	20250102	11380	-46.75	20240115	3980	52.26	20241115	2.42	N	376980	500	48 억	130443	N	N	N	N
78	20250113	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-230	5	-3.65	134567390	22166	54.93	6200	6200	5830	8190	4410	6300	6070.89	1.34	-3035	6480	6390	6260	6170	6040	6435	6215	49	1890	500	4280	10	1	9754994	592	40.74	1.28	12	0.23	149.00	4740.00	11580	20240111	-47.58	3980	20241115	52.51	6350	-4.41	20250110	5770	5.20	20250102	11380	-46.66	20240115	3980	52.51	20241115	2.42	N	376980	500	48 억	130443	N	N	N	N
79	20250113	111138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-230	5	-3.65	128553860	21172	52.47	6200	6200	5830	8190	4410	6300	6071.88	1.34	-2791	6480	6390	6260	6170	6040	6435	6215	49	1890	500	4280	10	1	9754994	592	40.74	1.28	12	0.22	149.00	4740.00	11580	20240111	-47.58	3980	20241115	52.51	6350	-4.41	20250110	5770	5.20	20250102	11380	-46.66	20240115	3980	52.51	20241115	2.42	N	376980	500	48 억	130443	N	N	N	N
80	20250113	101139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	-210	5	-3.33	98379110	16183	40.11	6200	6200	5830	8190	4410	6300	6079.16	1.34	-3467	6480	6390	6260	6170	6040	6435	6215	49	1890	500	4280	10	1	9754994	594	40.87	1.28	12	0.17	149.00	4740.00	11580	20240111	-47.41	3980	20241115	53.02	6350	-4.09	20250110	5770	5.55	20250102	11380	-46.49	20240115	3980	53.02	20241115	2.42	N	376980	500	48 억	130443	N	N	N	N
81	20250113	091144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	-240	5	-3.81	62143040	10197	25.27	6200	6200	5830	8190	4410	6300	6094.25	1.34	-890	6480	6390	6260	6170	6040	6435	6215	49	1890	500	4280	10	1	9754994	591	40.67	1.28	12	0.10	149.00	4740.00	11580	20240111	-47.67	3980	20241115	52.26	6350	-4.57	20250110	5770	5.03	20250102	11380	-46.75	20240115	3980	52.26	20241115	2.42	N	376980	500	48 억	130443	N	N	N	N
82	20250110	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	30	2	0.48	249055300	39692	43.57	6220	6350	6130	8150	4390	6270	6274.68	1.30	3437	6536	6402	6156	6022	5776	6470	6090	49	1880	500	4260	10	1	9754994	615	42.28	1.33	12	0.41	149.00	4740.00	11580	20240111	-45.60	3980	20241115	58.29	6350	-0.79	20250110	5770	9.19	20250102	11580	-45.60	20240111	3980	58.29	20241115	2.38	N	376980	500	48 억	127265	N	N	N	N
83	20250110	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	20	2	0.32	230647300	36759	40.35	6220	6350	6130	8150	4390	6270	6274.58	1.30	4028	6536	6402	6156	6022	5776	6470	6090	49	1880	500	4260	10	1	9754994	614	42.21	1.33	12	0.38	149.00	4740.00	11580	20240111	-45.68	3980	20241115	58.04	6350	-0.94	20250110	5770	9.01	20250102	11580	-45.68	20240111	3980	58.04	20241115	2.38	N	376980	500	48 억	127265	N	N	N	N
84	20250110	141132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	50	2	0.80	207741540	33114	36.35	6220	6350	6130	8150	4390	6270	6273.53	1.30	4166	6536	6402	6156	6022	5776	6470	6090	49	1880	500	4260	10	1	9754994	617	42.42	1.33	12	0.34	149.00	4740.00	11580	20240111	-45.42	3980	20241115	58.79	6350	-0.47	20250110	5770	9.53	20250102	11580	-45.42	20240111	3980	58.79	20241115	2.38	N	376980	500	48 억	127265	N	N	N	N
85	20250110	131133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	40	2	0.64	200337410	31939	35.06	6220	6350	6130	8150	4390	6270	6272.50	1.30	3992	6536	6402	6156	6022	5776	6470	6090	49	1880	500	4260	10	1	9754994	616	42.35	1.33	12	0.33	149.00	4740.00	11580	20240111	-45.51	3980	20241115	58.54	6350	-0.63	20250110	5770	9.36	20250102	11580	-45.51	20240111	3980	58.54	20241115	2.38	N	376980	500	48 억	127265	N	N	N	N
86	20250110	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	40	2	0.64	163230140	26082	28.63	6220	6340	6130	8150	4390	6270	6258.34	1.30	2184	6536	6402	6156	6022	5776	6470	6090	49	1880	500	4260	10	1	9754994	616	42.35	1.33	12	0.27	149.00	4740.00	11580	20240111	-45.51	3980	20241115	58.54	6340	-0.47	20250110	5770	9.36	20250102	11580	-45.51	20240111	3980	58.54	20241115	2.38	N	376980	500	48 억	127265	N	N	N	N
87	20250110	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	30	2	0.48	153963100	24609	27.01	6220	6340	6130	8150	4390	6270	6256.37	1.30	2154	6536	6402	6156	6022	5776	6470	6090	49	1880	500	4260	10	1	9754994	615	42.28	1.33	12	0.25	149.00	4740.00	11580	20240111	-45.60	3980	20241115	58.29	6340	-0.63	20250110	5770	9.19	20250102	11580	-45.60	20240111	3980	58.29	20241115	2.38	N	376980	500	48 억	127265	N	N	N	N
88	20250110	101127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	20	2	0.32	73537170	11712	12.86	6220	6340	6160	8150	4390	6270	6278.79	1.30	-1004	6536	6402	6156	6022	5776	6470	6090	49	1880	500	4260	10	1	9754994	614	42.21	1.33	12	0.12	149.00	4740.00	11580	20240111	-45.68	3980	20241115	58.04	6340	-0.79	20250110	5770	9.01	20250102	11580	-45.68	20240111	3980	58.04	20241115	2.38	N	376980	500	48 억	127265	N	N	N	N
89	20250110	091134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6260	-10	5	-0.16	14027070	2245	2.46	6220	6260	6160	8150	4390	6270	6248.14	1.30	-537	6536	6402	6156	6022	5776	6470	6090	49	1880	500	4260	10	1	9754994	611	42.01	1.32	12	0.02	149.00	4740.00	11580	20240111	-45.94	3980	20241115	57.29	6300	-0.63	20250103	5770	8.49	20250102	11580	-45.94	20240111	3980	57.29	20241115	2.38	N	376980	500	48 억	127265	N	N	N	N
90	20250109	161121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	300	2	5.03	553705910	89888	330.60	5920	6290	5910	7760	4180	5970	6159.95	1.21	9859	6136	6052	5946	5862	5756	6095	5905	49	1790	500	4050	10	1	9754994	612	42.08	1.32	12	0.92	149.00	4740.00	11580	20240111	-45.85	3980	20241115	57.54	6300	-0.48	20250103	5770	8.67	20250102	11580	-45.85	20240111	3980	57.54	20241115	2.40	N	376980	500	48 억	117603	N	N	N	N
91	20250109	151118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	280	2	4.69	531716090	86376	317.69	5920	6290	5910	7760	4180	5970	6155.83	1.21	9607	6136	6052	5946	5862	5756	6095	5905	49	1790	500	4050	10	1	9754994	610	41.95	1.32	12	0.89	149.00	4740.00	11580	20240111	-46.03	3980	20241115	57.04	6300	-0.79	20250103	5770	8.32	20250102	11580	-46.03	20240111	3980	57.04	20241115	2.40	N	376980	500	48 억	117603	N	N	N	N
92	20250109	141126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	230	2	3.85	460707130	74996	275.83	5920	6290	5910	7760	4180	5970	6143.09	1.21	9809	6136	6052	5946	5862	5756	6095	5905	49	1790	500	4050	10	1	9754994	605	41.61	1.31	12	0.77	149.00	4740.00	11580	20240111	-46.46	3980	20241115	55.78	6300	-1.59	20250103	5770	7.45	20250102	11580	-46.46	20240111	3980	55.78	20241115	2.40	N	376980	500	48 억	117603	N	N	N	N
93	20250109	131125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	280	2	4.69	408816050	66617	245.01	5920	6290	5910	7760	4180	5970	6136.81	1.21	7179	6136	6052	5946	5862	5756	6095	5905	49	1790	500	4050	10	1	9754994	610	41.95	1.32	12	0.68	149.00	4740.00	11580	20240111	-46.03	3980	20241115	57.04	6300	-0.79	20250103	5770	8.32	20250102	11580	-46.03	20240111	3980	57.04	20241115	2.40	N	376980	500	48 억	117603	N	N	N	N
94	20250109	121125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	230	2	3.85	361049740	58956	216.84	5920	6270	5910	7760	4180	5970	6124.05	1.21	6877	6136	6052	5946	5862	5756	6095	5905	49	1790	500	4050	10	1	9754994	605	41.61	1.31	12	0.60	149.00	4740.00	11580	20240111	-46.46	3980	20241115	55.78	6300	-1.59	20250103	5770	7.45	20250102	11580	-46.46	20240111	3980	55.78	20241115	2.40	N	376980	500	48 억	117603	N	N	N	N
95	20250109	111129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	220	2	3.69	287602760	47120	173.31	5920	6270	5910	7760	4180	5970	6103.62	1.21	3793	6136	6052	5946	5862	5756	6095	5905	49	1790	500	4050	10	1	9754994	604	41.54	1.31	12	0.48	149.00	4740.00	11580	20240111	-46.55	3980	20241115	55.53	6300	-1.75	20250103	5770	7.28	20250102	11580	-46.55	20240111	3980	55.53	20241115	2.40	N	376980	500	48 억	117603	N	N	N	N
96	20250109	101127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	170	2	2.85	144315930	23972	88.17	5920	6180	5910	7760	4180	5970	6020.19	1.21	5878	6136	6052	5946	5862	5756	6095	5905	49	1790	500	4050	10	1	9754994	599	41.21	1.30	12	0.25	149.00	4740.00	11580	20240111	-46.98	3980	20241115	54.27	6300	-2.54	20250103	5770	6.41	20250102	11580	-46.98	20240111	3980	54.27	20241115	2.40	N	376980	500	48 억	117603	N	N	N	N
97	20250109	091131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-20	5	-0.34	47510870	8022	29.50	5920	5990	5910	7760	4180	5970	5922.57	1.21	1811	6136	6052	5946	5862	5756	6095	5905	49	1790	500	4050	10	1	9754994	580	39.93	1.26	12	0.08	149.00	4740.00	11580	20240111	-48.62	3980	20241115	49.50	6300	-5.56	20250103	5770	3.12	20250102	11580	-48.62	20240111	3980	49.50	20241115	2.40	N	376980	500	48 억	117603	N	N	N	N
98	20250108	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	90	2	1.53	162259180	27179	51.59	5880	6030	5840	7640	4120	5880	5970.02	1.23	-2925	6060	5970	5890	5800	5720	6015	5845	49	1760	500	3990	10	1	9754994	582	40.07	1.26	12	0.28	149.00	4740.00	11580	20240111	-48.45	3980	20241115	50.00	6300	-5.24	20250103	5770	3.47	20250102	11580	-48.45	20240111	3980	50.00	20241115	2.32	N	376980	500	48 억	120411	N	N	N	N
99	20250108	151120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	80	2	1.36	155900400	26114	49.57	5880	6030	5840	7640	4120	5880	5969.99	1.23	-2656	6060	5970	5890	5800	5720	6015	5845	49	1760	500	3990	10	1	9754994	581	40.00	1.26	12	0.27	149.00	4740.00	11580	20240111	-48.53	3980	20241115	49.75	6300	-5.40	20250103	5770	3.29	20250102	11580	-48.53	20240111	3980	49.75	20241115	2.32	N	376980	500	48 억	120411	N	N	N	N
100	20250108	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	120	2	2.04	138010370	23117	43.88	5880	6030	5840	7640	4120	5880	5970.08	1.23	-1860	6060	5970	5890	5800	5720	6015	5845	49	1760	500	3990	10	1	9754994	585	40.27	1.27	12	0.24	149.00	4740.00	11580	20240111	-48.19	3980	20241115	50.75	6300	-4.76	20250103	5770	3.99	20250102	11580	-48.19	20240111	3980	50.75	20241115	2.32	N	376980	500	48 억	120411	N	N	N	N
101	20250108	131120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	80	2	1.36	103042820	17276	32.80	5880	6020	5840	7640	4120	5880	5964.51	1.23	279	6060	5970	5890	5800	5720	6015	5845	49	1760	500	3990	10	1	9754994	581	40.00	1.26	12	0.18	149.00	4740.00	11580	20240111	-48.53	3980	20241115	49.75	6300	-5.40	20250103	5770	3.29	20250102	11580	-48.53	20240111	3980	49.75	20241115	2.32	N	376980	500	48 억	120411	N	N	N	N
102	20250108	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	90	2	1.53	89820260	15062	28.59	5880	6020	5840	7640	4120	5880	5963.37	1.23	1289	6060	5970	5890	5800	5720	6015	5845	49	1760	500	3990	10	1	9754994	582	40.07	1.26	12	0.15	149.00	4740.00	11580	20240111	-48.45	3980	20241115	50.00	6300	-5.24	20250103	5770	3.47	20250102	11580	-48.45	20240111	3980	50.00	20241115	2.32	N	376980	500	48 억	120411	N	N	N	N
103	20250108	111120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	80	2	1.36	59956630	10079	19.13	5880	6000	5840	7640	4120	5880	5948.67	1.23	2513	6060	5970	5890	5800	5720	6015	5845	49	1760	500	3990	10	1	9754994	581	40.00	1.26	12	0.10	149.00	4740.00	11580	20240111	-48.53	3980	20241115	49.75	6300	-5.40	20250103	5770	3.29	20250102	11580	-48.53	20240111	3980	49.75	20241115	2.32	N	376980	500	48 억	120411	N	N	N	N
104	20250108	101120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	70	2	1.19	47209210	7943	15.08	5880	6000	5840	7640	4120	5880	5943.50	1.23	2510	6060	5970	5890	5800	5720	6015	5845	49	1760	500	3990	10	1	9754994	580	39.93	1.26	12	0.08	149.00	4740.00	11580	20240111	-48.62	3980	20241115	49.50	6300	-5.56	20250103	5770	3.12	20250102	11580	-48.62	20240111	3980	49.50	20241115	2.32	N	376980	500	48 억	120411	N	N	N	N
105	20250108	091120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	100	2	1.70	31156200	5234	9.94	5880	6000	5840	7640	4120	5880	5952.66	1.23	2454	6060	5970	5890	5800	5720	6015	5845	49	1760	500	3990	10	1	9754994	583	40.13	1.26	12	0.05	149.00	4740.00	11580	20240111	-48.36	3980	20241115	50.25	6300	-5.08	20250103	5770	3.64	20250102	11580	-48.36	20240111	3980	50.25	20241115	2.32	N	376980	500	48 억	120411	N	N	N	N
106	20250107	161108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	20	2	0.34	311304800	52678	43.32	5860	5980	5810	7610	4110	5860	5909.88	1.29	-4840	6306	6082	5956	5732	5606	6020	5670	49	1750	500	3980	10	1	9754994	574	39.46	1.24	12	0.54	149.00	4740.00	11580	20240111	-49.22	3980	20241115	47.74	6300	-6.67	20250103	5770	1.91	20250102	11580	-49.22	20240111	3980	47.74	20241115	2.27	N	376980	500	48 억	125361	N	N	N	N
107	20250107	151112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	80	2	1.37	273380810	46275	38.05	5860	5980	5810	7610	4110	5860	5907.88	1.29	-6008	6306	6082	5956	5732	5606	6020	5670	49	1750	500	3980	10	1	9754994	579	39.87	1.25	12	0.47	149.00	4740.00	11580	20240111	-48.70	3980	20241115	49.25	6300	-5.71	20250103	5770	2.95	20250102	11580	-48.70	20240111	3980	49.25	20241115	2.27	N	376980	500	48 억	125361	N	N	N	N
108	20250107	141110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	50	2	0.85	260637360	44122	36.28	5860	5980	5810	7610	4110	5860	5907.34	1.29	-5912	6306	6082	5956	5732	5606	6020	5670	49	1750	500	3980	10	1	9754994	577	39.66	1.25	12	0.45	149.00	4740.00	11580	20240111	-48.96	3980	20241115	48.49	6300	-6.19	20250103	5770	2.43	20250102	11580	-48.96	20240111	3980	48.49	20241115	2.27	N	376980	500	48 억	125361	N	N	N	N
109	20250107	131110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	90	2	1.54	242892850	41134	33.83	5860	5980	5810	7610	4110	5860	5905.06	1.29	-4696	6306	6082	5956	5732	5606	6020	5670	49	1750	500	3980	10	1	9754994	580	39.93	1.26	12	0.42	149.00	4740.00	11580	20240111	-48.62	3980	20241115	49.50	6300	-5.56	20250103	5770	3.12	20250102	11580	-48.62	20240111	3980	49.50	20241115	2.27	N	376980	500	48 억	125361	N	N	N	N
110	20250107	121112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	20	2	0.34	187711110	31856	26.20	5860	5970	5810	7610	4110	5860	5892.63	1.29	-5288	6306	6082	5956	5732	5606	6020	5670	49	1750	500	3980	10	1	9754994	574	39.46	1.24	12	0.33	149.00	4740.00	11580	20240111	-49.22	3980	20241115	47.74	6300	-6.67	20250103	5770	1.91	20250102	11580	-49.22	20240111	3980	47.74	20241115	2.27	N	376980	500	48 억	125361	N	N	N	N
111	20250107	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	30	2	0.51	170315200	28903	23.77	5860	5970	5810	7610	4110	5860	5892.80	1.29	-5230	6306	6082	5956	5732	5606	6020	5670	49	1750	500	3980	10	1	9754994	575	39.53	1.24	12	0.30	149.00	4740.00	11580	20240111	-49.14	3980	20241115	47.99	6300	-6.51	20250103	5770	2.08	20250102	11580	-49.14	20240111	3980	47.99	20241115	2.27	N	376980	500	48 억	125361	N	N	N	N
112	20250107	101112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	-30	5	-0.51	153980440	26118	21.48	5860	5970	5810	7610	4110	5860	5895.75	1.29	-5368	6306	6082	5956	5732	5606	6020	5670	49	1750	500	3980	10	1	9754994	569	39.13	1.23	12	0.27	149.00	4740.00	11580	20240111	-49.65	3980	20241115	46.48	6300	-7.46	20250103	5770	1.04	20250102	11580	-49.65	20240111	3980	46.48	20241115	2.27	N	376980	500	48 억	125361	N	N	N	N
113	20250107	091115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	30	2	0.51	64706880	10916	8.98	5860	5970	5810	7610	4110	5860	5928.56	1.29	-5209	6306	6082	5956	5732	5606	6020	5670	49	1750	500	3980	10	1	9754994	575	39.53	1.24	12	0.11	149.00	4740.00	11580	20240111	-49.14	3980	20241115	47.99	6300	-6.51	20250103	5770	2.08	20250102	11580	-49.14	20240111	3980	47.99	20241115	2.27	N	376980	500	48 억	125361	N	N	N	N
114	20250106	161057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-390	5	-6.24	721242610	121140	128.40	6180	6180	5830	8120	4380	6250	5953.79	1.39	-8342	6436	6342	6206	6112	5976	6275	6045	49	1870	500	4250	10	1	9754994	572	39.33	1.24	12	1.24	149.00	4740.00	11580	20240111	-49.40	3980	20241115	47.24	6300	-6.98	20250103	5770	1.56	20250102	11580	-49.40	20240111	3980	47.24	20241115	2.34	N	376980	500	48 억	135293	N	N	N	N
115	20250106	151057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	-340	5	-5.44	699303920	117407	124.44	6180	6180	5830	8120	4380	6250	5956.24	1.39	-7392	6436	6342	6206	6112	5976	6275	6045	49	1870	500	4250	10	1	9754994	577	39.66	1.25	12	1.20	149.00	4740.00	11580	20240111	-48.96	3980	20241115	48.49	6300	-6.19	20250103	5770	2.43	20250102	11580	-48.96	20240111	3980	48.49	20241115	2.34	N	376980	500	48 억	135293	N	N	N	N
116	20250106	141058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-390	5	-6.24	652028310	109357	115.91	6180	6180	5830	8120	4380	6250	5962.38	1.39	-3623	6436	6342	6206	6112	5976	6275	6045	49	1870	500	4250	10	1	9754994	572	39.33	1.24	12	1.12	149.00	4740.00	11580	20240111	-49.40	3980	20241115	47.24	6300	-6.98	20250103	5770	1.56	20250102	11580	-49.40	20240111	3980	47.24	20241115	2.34	N	376980	500	48 억	135293	N	N	N	N
117	20250106	131047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-360	5	-5.76	609258390	102074	108.19	6180	6180	5830	8120	4380	6250	5968.79	1.39	-2164	6436	6342	6206	6112	5976	6275	6045	49	1870	500	4250	10	1	9754994	575	39.53	1.24	12	1.05	149.00	4740.00	11580	20240111	-49.14	3980	20241115	47.99	6300	-6.51	20250103	5770	2.08	20250102	11580	-49.14	20240111	3980	47.99	20241115	2.34	N	376980	500	48 억	135293	N	N	N	N
118	20250106	121055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	-340	5	-5.44	513520090	85783	90.92	6180	6180	5880	8120	4380	6250	5986.27	1.39	-6408	6436	6342	6206	6112	5976	6275	6045	49	1870	500	4250	10	1	9754994	577	39.66	1.25	12	0.88	149.00	4740.00	11580	20240111	-48.96	3980	20241115	48.49	6300	-6.19	20250103	5770	2.43	20250102	11580	-48.96	20240111	3980	48.49	20241115	2.34	N	376980	500	48 억	135293	N	N	N	N
119	20250106	111051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-270	5	-4.32	287364070	47736	50.60	6180	6180	5950	8120	4380	6250	6019.86	1.39	-1658	6436	6342	6206	6112	5976	6275	6045	49	1870	500	4250	10	1	9754994	583	40.13	1.26	12	0.49	149.00	4740.00	11580	20240111	-48.36	3980	20241115	50.25	6300	-5.08	20250103	5770	3.64	20250102	11580	-48.36	20240111	3980	50.25	20241115	2.34	N	376980	500	48 억	135293	N	N	N	N
120	20250106	101047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-270	5	-4.32	219877890	36449	38.63	6180	6180	5960	8120	4380	6250	6032.48	1.39	-2819	6436	6342	6206	6112	5976	6275	6045	49	1870	500	4250	10	1	9754994	583	40.13	1.26	12	0.37	149.00	4740.00	11580	20240111	-48.36	3980	20241115	50.25	6300	-5.08	20250103	5770	3.64	20250102	11580	-48.36	20240111	3980	50.25	20241115	2.34	N	376980	500	48 억	135293	N	N	N	N
121	20250106	091048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	-120	5	-1.92	8537710	1394	1.48	6180	6180	6070	8120	4380	6250	6124.61	1.39	6	6436	6342	6206	6112	5976	6275	6045	49	1870	500	4250	10	1	9754994	598	41.14	1.29	12	0.01	149.00	4740.00	11580	20240111	-47.06	3980	20241115	54.02	6300	-2.70	20250103	5770	6.24	20250102	11580	-47.06	20240111	3980	54.02	20241115	2.34	N	376980	500	48 억	135293	N	N	N	N
122	20250103	161043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-20	5	-0.32	582093170	94181	48.51	6300	6300	6070	8150	4390	6270	6180.03	1.50	-12034	6616	6442	6106	5932	5596	6530	6020	49	1880	500	4260	10	1	9754994	610	41.95	1.32	12	0.97	149.00	4740.00	11580	20240111	-46.03	3980	20241115	57.04	6300	-0.79	20250103	5770	8.32	20250102	11580	-46.03	20240111	3980	57.04	20241115	2.35	N	376980	500	48 억	146189	N	N	N	N
123	20250103	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-90	5	-1.44	548662210	88818	45.75	6300	6300	6070	8150	4390	6270	6176.85	1.50	-10957	6616	6442	6106	5932	5596	6530	6020	49	1880	500	4260	10	1	9754994	603	41.48	1.30	12	0.91	149.00	4740.00	11580	20240111	-46.63	3980	20241115	55.28	6300	-1.90	20250103	5770	7.11	20250102	11580	-46.63	20240111	3980	55.28	20241115	2.35	N	376980	500	48 억	146189	N	N	N	N
124	20250103	141046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-150	5	-2.39	483262310	78138	40.25	6300	6300	6070	8150	4390	6270	6184.18	1.50	-9151	6616	6442	6106	5932	5596	6530	6020	49	1880	500	4260	10	1	9754994	597	41.07	1.29	12	0.80	149.00	4740.00	11580	20240111	-47.15	3980	20241115	53.77	6300	-2.86	20250103	5770	6.07	20250102	11580	-47.15	20240111	3980	53.77	20241115	2.35	N	376980	500	48 억	146189	N	N	N	N
125	20250103	131047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	0	3	0.00	404955930	65428	33.70	6300	6300	6070	8150	4390	6270	6188.71	1.50	-9894	6616	6442	6106	5932	5596	6530	6020	49	1880	500	4260	10	1	9754994	612	42.08	1.32	12	0.67	149.00	4740.00	11580	20240111	-45.85	3980	20241115	57.54	6300	-0.48	20250103	5770	8.67	20250102	11580	-45.85	20240111	3980	57.54	20241115	2.35	N	376980	500	48 억	146189	N	N	N	N
126	20250103	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	0	3	0.00	379240880	61323	31.59	6300	6300	6070	8150	4390	6270	6183.61	1.50	-8550	6616	6442	6106	5932	5596	6530	6020	49	1880	500	4260	10	1	9754994	612	42.08	1.32	12	0.63	149.00	4740.00	11580	20240111	-45.85	3980	20241115	57.54	6300	-0.48	20250103	5770	8.67	20250102	11580	-45.85	20240111	3980	57.54	20241115	2.35	N	376980	500	48 억	146189	N	N	N	N
127	20250103	111046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	-80	5	-1.28	330544570	53497	27.56	6300	6300	6070	8150	4390	6270	6177.89	1.50	-6447	6616	6442	6106	5932	5596	6530	6020	49	1880	500	4260	10	1	9754994	604	41.54	1.31	12	0.55	149.00	4740.00	11580	20240111	-46.55	3980	20241115	55.53	6300	-1.75	20250103	5770	7.28	20250102	11580	-46.55	20240111	3980	55.53	20241115	2.35	N	376980	500	48 억	146189	N	N	N	N
128	20250103	101043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	-100	5	-1.59	240273580	38904	20.04	6300	6300	6070	8150	4390	6270	6174.84	1.50	-3890	6616	6442	6106	5932	5596	6530	6020	49	1880	500	4260	10	1	9754994	602	41.41	1.30	12	0.40	149.00	4740.00	11580	20240111	-46.72	3980	20241115	55.03	6300	-2.06	20250103	5770	6.93	20250102	11580	-46.72	20240111	3980	55.03	20241115	2.35	N	376980	500	48 억	146189	N	N	N	N
129	20250103	091046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	-170	5	-2.71	94571320	15214	7.84	6300	6300	6070	8150	4390	6270	6214.24	1.50	-6361	6616	6442	6106	5932	5596	6530	6020	49	1880	500	4260	10	1	9754994	595	40.94	1.29	12	0.16	149.00	4740.00	11580	20240111	-47.32	3980	20241115	53.27	6300	-3.17	20250103	5770	5.72	20250102	11580	-47.32	20240111	3980	53.27	20241115	2.35	N	376980	500	48 억	146189	N	N	N	N
130	20250102	161034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	640	2	11.37	1176848490	193854	527.69	5800	6280	5770	7310	3950	5630	6070.71	1.42	9339	5896	5762	5556	5422	5216	5830	5490	49	1680	500	3820	10	1	9754994	612	42.08	1.32	12	1.99	149.00	4740.00	11580	20240111	-45.85	3980	20241115	57.54	6280	-0.16	20250102	5770	8.67	20250102	11580	-45.85	20240111	3980	57.54	20241115	2.41	N	376980	500	48 억	138172	N	N	N	N
131	20250102	151036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	640	2	11.37	1107452450	182758	497.49	5800	6280	5770	7310	3950	5630	6059.67	1.42	7715	5896	5762	5556	5422	5216	5830	5490	49	1680	500	3820	10	1	9754994	612	42.08	1.32	12	1.87	149.00	4740.00	11580	20240111	-45.85	3980	20241115	57.54	6280	-0.16	20250102	5770	8.67	20250102	11580	-45.85	20240111	3980	57.54	20241115	2.41	N	376980	500	48 억	138172	N	N	N	N
132	20250102	141032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	490	2	8.70	860584150	143059	389.42	5800	6220	5770	7310	3950	5630	6015.59	1.42	-517	5896	5762	5556	5422	5216	5830	5490	49	1680	500	3820	10	1	9754994	597	41.07	1.29	12	1.47	149.00	4740.00	11580	20240111	-47.15	3980	20241115	53.77	6220	-1.61	20250102	5770	6.07	20250102	11580	-47.15	20240111	3980	53.77	20241115	2.41	N	376980	500	48 억	138172	N	N	N	N
133	20250102	131037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	510	2	9.06	812049240	135102	367.76	5800	6220	5770	7310	3950	5630	6010.64	1.42	-1933	5896	5762	5556	5422	5216	5830	5490	49	1680	500	3820	10	1	9754994	599	41.21	1.30	12	1.38	149.00	4740.00	11580	20240111	-46.98	3980	20241115	54.27	6220	-1.29	20250102	5770	6.41	20250102	11580	-46.98	20240111	3980	54.27	20241115	2.41	N	376980	500	48 억	138172	N	N	N	N
134	20250102	121033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	470	2	8.35	617520700	103486	281.70	5800	6130	5770	7310	3950	5630	5967.19	1.42	-2324	5896	5762	5556	5422	5216	5830	5490	49	1680	500	3820	10	1	9754994	595	40.94	1.29	12	1.06	149.00	4740.00	11580	20240111	-47.32	3980	20241115	53.27	6130	-0.49	20250102	5770	5.72	20250102	11580	-47.32	20240111	3980	53.27	20241115	2.41	N	376980	500	48 억	138172	N	N	N	N
135	20250102	111024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	420	2	7.46	479642400	80819	220.00	5800	6110	5770	7310	3950	5630	5934.77	1.42	-1068	5896	5762	5556	5422	5216	5830	5490	49	1680	500	3820	10	1	9754994	590	40.60	1.28	12	0.83	149.00	4740.00	11580	20240111	-47.75	3980	20241115	52.01	6110	-0.98	20250102	5770	4.85	20250102	11580	-47.75	20240111	3980	52.01	20241115	2.41	N	376980	500	48 억	138172	N	N	N	N
136	20250102	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	250	2	4.44	137548600	23456	63.85	5800	5930	5770	7310	3950	5630	5864.11	1.42	-6116	5896	5762	5556	5422	5216	5830	5490	49	1680	500	3820	10	1	9754994	574	39.46	1.24	12	0.24	149.00	4740.00	11580	20240111	-49.22	3980	20241115	47.74	5930	-0.84	20250102	5770	1.91	20250102	11580	-49.22	20240111	3980	47.74	20241115	2.41	N	376980	500	48 억	138172	N	N	N	N
137	20250102	091021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	0	3	0.00	0	0	0.00	0	0	0	7310	3950	5630	0.00	1.42	0	5896	5762	5556	5422	5216	5830	5490	49	1680	500	3820	10	1	9754994	549	37.79	1.19	12	0.00	149.00	4740.00	11580	20240111	-51.38	3980	20241115	41.46	0	0.00	0	0	0.00	0	11580	-51.38	20240111	3980	41.46	20241115	2.41	N	376980	500	48 억	138172	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History