KissMeData/450520/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	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	161340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3770	-130	5	-3.33	1499330415	391485	28.63	3830	3935	3750	5070	2730	3900	3830.76	0.23	7972	4296	4097	3966	3767	3636	4197	3867	74	1170	500	2410	5	1	14704578	554	9.92	1.21	12	2.66	380.00	3128.00	10961	20240118	-65.61	2735	20241121	37.84	4165	-9.48	20250123	3415	10.40	20250115	30200	-87.52	20240124	2735	37.84	20241121	4.79	N	450520	500	73 억	33439	N	N	N	N
3	20250124	151338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3790	-110	5	-2.82	1420271850	370525	27.10	3830	3935	3750	5070	2730	3900	3833.13	0.23	11576	4296	4097	3966	3767	3636	4197	3867	74	1170	500	2410	5	1	14704578	557	9.97	1.21	12	2.52	380.00	3128.00	10961	20240118	-65.42	2735	20241121	38.57	4165	-9.00	20250123	3415	10.98	20250115	30200	-87.45	20240124	2735	38.57	20241121	4.79	N	450520	500	73 억	33439	N	N	N	N
4	20250124	141337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3795	-105	5	-2.69	1253547840	326399	23.87	3830	3935	3755	5070	2730	3900	3840.54	0.23	27931	4296	4097	3966	3767	3636	4197	3867	74	1170	500	2410	5	1	14704578	558	9.99	1.21	12	2.22	380.00	3128.00	10961	20240118	-65.38	2735	20241121	38.76	4165	-8.88	20250123	3415	11.13	20250115	30200	-87.43	20240124	2735	38.76	20241121	4.79	N	450520	500	73 억	33439	N	N	N	N
5	20250124	131340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3795	-105	5	-2.69	892842035	231498	16.93	3830	3935	3765	5070	2730	3900	3856.80	0.23	6847	4296	4097	3966	3767	3636	4197	3867	74	1170	500	2410	5	1	14704578	558	9.99	1.21	12	1.57	380.00	3128.00	10961	20240118	-65.38	2735	20241121	38.76	4165	-8.88	20250123	3415	11.13	20250115	30200	-87.43	20240124	2735	38.76	20241121	4.79	N	450520	500	73 억	33439	N	N	N	N
6	20250124	121335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3850	-50	5	-1.28	775688520	200756	14.68	3830	3935	3765	5070	2730	3900	3863.84	0.23	2103	4296	4097	3966	3767	3636	4197	3867	74	1170	500	2410	5	1	14704578	566	10.13	1.23	12	1.37	380.00	3128.00	10961	20240118	-64.88	2735	20241121	40.77	4165	-7.56	20250123	3415	12.74	20250115	30200	-87.25	20240124	2735	40.77	20241121	4.79	N	450520	500	73 억	33439	N	N	N	N
7	20250124	111337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3855	-45	5	-1.15	712219695	184206	13.47	3830	3935	3765	5070	2730	3900	3866.43	0.23	3859	4296	4097	3966	3767	3636	4197	3867	74	1170	500	2410	5	1	14704578	567	10.14	1.23	12	1.25	380.00	3128.00	10961	20240118	-64.83	2735	20241121	40.95	4165	-7.44	20250123	3415	12.88	20250115	30200	-87.24	20240124	2735	40.95	20241121	4.79	N	450520	500	73 억	33439	N	N	N	N
8	20250124	101333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3890	-10	5	-0.26	571100625	147630	10.80	3830	3935	3765	5070	2730	3900	3868.46	0.23	2881	4296	4097	3966	3767	3636	4197	3867	74	1170	500	2410	5	1	14704578	572	10.24	1.24	12	1.00	380.00	3128.00	10961	20240118	-64.51	2735	20241121	42.23	4165	-6.60	20250123	3415	13.91	20250115	30200	-87.12	20240124	2735	42.23	20241121	4.79	N	450520	500	73 억	33439	N	N	N	N
9	20250124	091343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3850	-50	5	-1.28	254905180	66360	4.85	3830	3900	3765	5070	2730	3900	3841.25	0.23	20325	4296	4097	3966	3767	3636	4197	3867	74	1170	500	2410	5	1	14704578	566	10.13	1.23	12	0.45	380.00	3128.00	10961	20240118	-64.88	2735	20241121	40.77	4165	-7.56	20250123	3415	12.74	20250115	30200	-87.25	20240124	2735	40.77	20241121	4.79	N	450520	500	73 억	33439	N	N	N	N
10	20250123	161332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3900	25	2	0.65	5423842040	1351111	26.20	3890	4165	3835	5030	2715	3875	4014.74	0.26	-10892	4491	4182	3841	3532	3191	4337	3687	74	1155	500	2400	5	1	14704578	573	10.26	1.25	12	9.19	380.00	3128.00	10961	20240118	-64.42	2735	20241121	42.60	4165	-6.36	20250123	3415	14.20	20250115	32700	-88.07	20240123	2735	42.60	20241121	4.87	N	450520	500	73 억	38791	N	N	N	N
11	20250123	151330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3905	30	2	0.77	5265778570	1310588	25.41	3890	4165	3835	5030	2715	3875	4018.05	0.26	-16804	4491	4182	3841	3532	3191	4337	3687	74	1155	500	2400	5	1	14704578	574	10.28	1.25	12	8.91	380.00	3128.00	10961	20240118	-64.37	2735	20241121	42.78	4165	-6.24	20250123	3415	14.35	20250115	32700	-88.06	20240123	2735	42.78	20241121	4.87	N	450520	500	73 억	38791	N	N	N	N
12	20250123	141323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3920	45	2	1.16	4883089695	1212095	23.50	3890	4165	3890	5030	2715	3875	4028.84	0.26	-10531	4491	4182	3841	3532	3191	4337	3687	74	1155	500	2400	5	1	14704578	576	10.32	1.25	12	8.24	380.00	3128.00	10961	20240118	-64.24	2735	20241121	43.33	4165	-5.88	20250123	3415	14.79	20250115	32700	-88.01	20240123	2735	43.33	20241121	4.87	N	450520	500	73 억	38791	N	N	N	N
13	20250123	131329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3910	35	2	0.90	4689735580	1162772	22.55	3890	4165	3890	5030	2715	3875	4033.45	0.26	-4156	4491	4182	3841	3532	3191	4337	3687	74	1155	500	2400	5	1	14704578	575	10.29	1.25	12	7.91	380.00	3128.00	10961	20240118	-64.33	2735	20241121	42.96	4165	-6.12	20250123	3415	14.49	20250115	32700	-88.04	20240123	2735	42.96	20241121	4.87	N	450520	500	73 억	38791	N	N	N	N
14	20250123	121330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3930	55	2	1.42	4580303045	1134863	22.00	3890	4165	3890	5030	2715	3875	4036.22	0.26	-4574	4491	4182	3841	3532	3191	4337	3687	74	1155	500	2400	5	1	14704578	578	10.34	1.26	12	7.72	380.00	3128.00	10961	20240118	-64.15	2735	20241121	43.69	4165	-5.64	20250123	3415	15.08	20250115	32700	-87.98	20240123	2735	43.69	20241121	4.87	N	450520	500	73 억	38791	N	N	N	N
15	20250123	111320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	130	2	3.35	4313343350	1067263	20.69	3890	4165	3890	5030	2715	3875	4041.75	0.26	-2057	4491	4182	3841	3532	3191	4337	3687	74	1155	500	2400	5	1	14704578	589	10.54	1.28	12	7.26	380.00	3128.00	10961	20240118	-63.46	2735	20241121	46.44	4165	-3.84	20250123	3415	17.28	20250115	32700	-87.75	20240123	2735	46.44	20241121	4.87	N	450520	500	73 억	38791	N	N	N	N
16	20250123	101328	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	145	2	3.74	3712812520	916869	17.78	3890	4165	3890	5030	2715	3875	4049.75	0.26	20913	4491	4182	3841	3532	3191	4337	3687	74	1155	500	2400	5	1	14704578	591	10.58	1.29	12	6.24	380.00	3128.00	10961	20240118	-63.32	2735	20241121	46.98	4165	-3.48	20250123	3415	17.72	20250115	32700	-87.71	20240123	2735	46.98	20241121	4.87	N	450520	500	73 억	38791	N	N	N	N
17	20250123	091331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	145	2	3.74	1535247195	382496	7.42	3890	4100	3890	5030	2715	3875	4014.33	0.26	36136	4491	4182	3841	3532	3191	4337	3687	74	1155	500	2400	5	1	14704578	591	10.58	1.29	12	2.60	380.00	3128.00	10961	20240118	-63.32	2735	20241121	46.98	4150	-3.13	20250122	3415	17.72	20250115	32700	-87.71	20240123	2735	46.98	20241121	4.87	N	450520	500	73 억	38791	N	N	N	N
18	20250122	161320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3875	375	2	10.71	20377378210	5125073	3889.64	3500	4150	3500	4550	2450	3500	3976.22	1.44	-169627	3763	3631	3543	3411	3323	3587	3367	74	1050	500	2170	5	1	14704578	570	10.20	1.24	12	34.85	380.00	3128.00	10961	20240118	-64.65	2735	20241121	41.68	4150	-6.63	20250122	3415	13.47	20250115	32700	-88.15	20240123	2735	41.68	20241121	4.94	N	450520	500	73 억	211394	N	N	N	N
19	20250122	151322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3890	390	2	11.14	20107964800	5055478	3836.83	3500	4150	3500	4550	2450	3500	3977.46	1.44	-167614	3763	3631	3543	3411	3323	3587	3367	74	1050	500	2170	5	1	14704578	572	10.24	1.24	12	34.38	380.00	3128.00	10961	20240118	-64.51	2735	20241121	42.23	4150	-6.27	20250122	3415	13.91	20250115	32700	-88.10	20240123	2735	42.23	20241121	4.94	N	450520	500	73 억	211394	N	N	N	N
20	20250122	141319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3965	465	2	13.29	18897715260	4748353	3603.73	3500	4150	3500	4550	2450	3500	3979.85	1.44	-164598	3763	3631	3543	3411	3323	3587	3367	74	1050	500	2170	5	1	14704578	583	10.43	1.27	12	32.29	380.00	3128.00	10961	20240118	-63.83	2735	20241121	44.97	4150	-4.46	20250122	3415	16.11	20250115	32700	-87.87	20240123	2735	44.97	20241121	4.94	N	450520	500	73 억	211394	N	N	N	N
21	20250122	131321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3930	430	2	12.29	18389441550	4619486	3505.93	3500	4150	3500	4550	2450	3500	3980.84	1.44	-173332	3763	3631	3543	3411	3323	3587	3367	74	1050	500	2170	5	1	14704578	578	10.34	1.26	12	31.42	380.00	3128.00	10961	20240118	-64.15	2735	20241121	43.69	4150	-5.30	20250122	3415	15.08	20250115	32700	-87.98	20240123	2735	43.69	20241121	4.94	N	450520	500	73 억	211394	N	N	N	N
22	20250122	121319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3925	425	2	12.14	16557041320	4159590	3156.90	3500	4150	3500	4550	2450	3500	3980.45	1.44	-163081	3763	3631	3543	3411	3323	3587	3367	74	1050	500	2170	5	1	14704578	577	10.33	1.25	12	28.29	380.00	3128.00	10961	20240118	-64.19	2735	20241121	43.51	4150	-5.42	20250122	3415	14.93	20250115	32700	-88.00	20240123	2735	43.51	20241121	4.94	N	450520	500	73 억	211394	N	N	N	N
23	20250122	111321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3965	465	2	13.29	15354291220	3854413	2925.28	3500	4150	3500	4550	2450	3500	3983.56	1.44	-158325	3763	3631	3543	3411	3323	3587	3367	74	1050	500	2170	5	1	14704578	583	10.43	1.27	12	26.21	380.00	3128.00	10961	20240118	-63.83	2735	20241121	44.97	4150	-4.46	20250122	3415	16.11	20250115	32700	-87.87	20240123	2735	44.97	20241121	4.94	N	450520	500	73 억	211394	N	N	N	N
24	20250122	101327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4000	500	2	14.29	10859169100	2733929	2074.90	3500	4150	3500	4550	2450	3500	3972.00	1.44	-166133	3763	3631	3543	3411	3323	3587	3367	74	1050	500	2170	5	1	14704578	588	10.53	1.28	12	18.59	380.00	3128.00	10961	20240118	-63.51	2735	20241121	46.25	4150	-3.61	20250122	3415	17.13	20250115	32700	-87.77	20240123	2735	46.25	20241121	4.94	N	450520	500	73 억	211394	N	N	N	N
25	20250122	091322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3845	345	2	9.86	528366615	144291	109.51	3500	3845	3500	4550	2450	3500	3661.81	1.44	29967	3763	3631	3543	3411	3323	3587	3367	74	1050	500	2170	5	1	14704578	565	10.12	1.23	12	0.98	380.00	3128.00	10961	20240118	-64.92	2735	20241121	40.59	3975	-3.27	20250106	3415	12.59	20250115	32700	-88.24	20240123	2735	40.59	20241121	4.94	N	450520	500	73 억	211394	Y	N	N	N
26	20250121	161311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3500	-35	5	-0.99	455927360	129537	185.73	3530	3675	3455	4595	2475	3535	3519.62	1.46	-2978	3605	3570	3500	3465	3395	3587	3482	74	1060	500	2190	5	1	14704578	515	9.21	1.12	12	0.88	380.00	3128.00	10961	20240118	-68.07	2735	20241121	27.97	3975	-11.95	20250106	3415	2.49	20250115	32700	-89.30	20240123	2735	27.97	20241121	5.06	N	450520	500	73 억	214360	N	N	N	N
27	20250121	151314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3500	-35	5	-0.99	413631065	117453	168.41	3530	3675	3455	4595	2475	3535	3521.67	1.46	-6148	3605	3570	3500	3465	3395	3587	3482	74	1060	500	2190	5	1	14704578	515	9.21	1.12	12	0.80	380.00	3128.00	10961	20240118	-68.07	2735	20241121	27.97	3975	-11.95	20250106	3415	2.49	20250115	32700	-89.30	20240123	2735	27.97	20241121	5.06	N	450520	500	73 억	214360	N	N	N	N
28	20250121	141315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3505	-30	5	-0.85	380854505	108062	154.94	3530	3675	3455	4595	2475	3535	3524.41	1.46	-7481	3605	3570	3500	3465	3395	3587	3482	74	1060	500	2190	5	1	14704578	515	9.22	1.12	12	0.73	380.00	3128.00	10961	20240118	-68.02	2735	20241121	28.15	3975	-11.82	20250106	3415	2.64	20250115	32700	-89.28	20240123	2735	28.15	20241121	5.06	N	450520	500	73 억	214360	N	N	N	N
29	20250121	131314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	-40	5	-1.13	338641785	95971	137.60	3530	3675	3455	4595	2475	3535	3528.58	1.46	-9414	3605	3570	3500	3465	3395	3587	3482	74	1060	500	2190	5	1	14704578	514	9.20	1.12	12	0.65	380.00	3128.00	10961	20240118	-68.11	2735	20241121	27.79	3975	-12.08	20250106	3415	2.34	20250115	32700	-89.31	20240123	2735	27.79	20241121	5.06	N	450520	500	73 억	214360	N	N	N	N
30	20250121	121256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3525	-10	5	-0.28	309639920	87685	125.72	3530	3675	3455	4595	2475	3535	3531.28	1.46	-11931	3605	3570	3500	3465	3395	3587	3482	74	1060	500	2190	5	1	14704578	518	9.28	1.13	12	0.60	380.00	3128.00	10961	20240118	-67.84	2735	20241121	28.88	3975	-11.32	20250106	3415	3.22	20250115	32700	-89.22	20240123	2735	28.88	20241121	5.06	N	450520	500	73 억	214360	N	N	N	N
31	20250121	111206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3475	-60	5	-1.70	129866570	37256	53.42	3530	3555	3455	4595	2475	3535	3485.79	1.46	-6682	3605	3570	3500	3465	3395	3587	3482	74	1060	500	2190	5	1	14704578	511	9.14	1.11	12	0.25	380.00	3128.00	10961	20240118	-68.30	2735	20241121	27.06	3975	-12.58	20250106	3415	1.76	20250115	32700	-89.37	20240123	2735	27.06	20241121	5.06	N	450520	500	73 억	214360	N	N	N	N
32	20250121	101157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3470	-65	5	-1.84	81530085	23370	33.51	3530	3555	3455	4595	2475	3535	3488.66	1.46	-11694	3605	3570	3500	3465	3395	3587	3482	74	1060	500	2190	5	1	14704578	510	9.13	1.11	12	0.16	380.00	3128.00	10961	20240118	-68.34	2735	20241121	26.87	3975	-12.70	20250106	3415	1.61	20250115	32700	-89.39	20240123	2735	26.87	20241121	5.06	N	450520	500	73 억	214360	N	N	N	N
33	20250121	091314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	-15	5	-0.42	10535430	2994	4.29	3530	3555	3460	4595	2475	3535	3518.85	1.46	-292	3605	3570	3500	3465	3395	3587	3482	74	1060	500	2190	5	1	14704578	518	9.26	1.13	12	0.02	380.00	3128.00	10961	20240118	-67.89	2735	20241121	28.70	3975	-11.45	20250106	3415	3.07	20250115	32700	-89.24	20240123	2735	28.70	20241121	5.06	N	450520	500	73 억	214360	N	N	N	N
34	20250120	161300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	85	2	2.46	243904785	69713	57.55	3455	3535	3430	4485	2415	3450	3497.23	1.38	11047	3633	3541	3478	3386	3323	3510	3355	74	1035	500	2130	5	1	14704578	520	9.30	1.13	12	0.47	380.00	3128.00	10961	20240118	-67.75	2735	20241121	29.25	3975	-11.07	20250106	3415	3.51	20250115	32700	-89.19	20240123	2735	29.25	20241121	5.12	N	450520	500	73 억	203284	N	N	N	N
35	20250120	151314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3515	65	2	1.88	216341625	61909	51.11	3455	3530	3430	4485	2415	3450	3494.51	1.38	11047	3633	3541	3478	3386	3323	3510	3355	74	1035	500	2130	5	1	14704578	517	9.25	1.12	12	0.42	380.00	3128.00	10961	20240118	-67.93	2735	20241121	28.52	3975	-11.57	20250106	3415	2.93	20250115	32700	-89.25	20240123	2735	28.52	20241121	5.12	N	450520	500	73 억	203284	N	N	N	N
36	20250120	141311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3510	60	2	1.74	166539950	47700	39.38	3455	3530	3430	4485	2415	3450	3491.40	1.38	12142	3633	3541	3478	3386	3323	3510	3355	74	1035	500	2130	5	1	14704578	516	9.24	1.12	12	0.32	380.00	3128.00	10961	20240118	-67.98	2735	20241121	28.34	3975	-11.70	20250106	3415	2.78	20250115	32700	-89.27	20240123	2735	28.34	20241121	5.12	N	450520	500	73 억	203284	N	N	N	N
37	20250120	131311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3510	60	2	1.74	121955175	35016	28.91	3455	3520	3430	4485	2415	3450	3482.84	1.38	7488	3633	3541	3478	3386	3323	3510	3355	74	1035	500	2130	5	1	14704578	516	9.24	1.12	12	0.24	380.00	3128.00	10961	20240118	-67.98	2735	20241121	28.34	3975	-11.70	20250106	3415	2.78	20250115	32700	-89.27	20240123	2735	28.34	20241121	5.12	N	450520	500	73 억	203284	N	N	N	N
38	20250120	121314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3480	30	2	0.87	84774045	24399	20.14	3455	3510	3430	4485	2415	3450	3474.49	1.38	2582	3633	3541	3478	3386	3323	3510	3355	74	1035	500	2130	5	1	14704578	512	9.16	1.11	12	0.17	380.00	3128.00	10961	20240118	-68.25	2735	20241121	27.24	3975	-12.45	20250106	3415	1.90	20250115	32700	-89.36	20240123	2735	27.24	20241121	5.12	N	450520	500	73 억	203284	N	N	N	N
39	20250120	111313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3510	60	2	1.74	75628755	21782	17.98	3455	3510	3430	4485	2415	3450	3472.08	1.38	3838	3633	3541	3478	3386	3323	3510	3355	74	1035	500	2130	5	1	14704578	516	9.24	1.12	12	0.15	380.00	3128.00	10961	20240118	-67.98	2735	20241121	28.34	3975	-11.70	20250106	3415	2.78	20250115	32700	-89.27	20240123	2735	28.34	20241121	5.12	N	450520	500	73 억	203284	N	N	N	N
40	20250120	101312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3485	35	2	1.01	44460405	12818	10.58	3455	3510	3430	4485	2415	3450	3468.59	1.38	146	3633	3541	3478	3386	3323	3510	3355	74	1035	500	2130	5	1	14704578	512	9.17	1.11	12	0.09	380.00	3128.00	10961	20240118	-68.21	2735	20241121	27.42	3975	-12.33	20250106	3415	2.05	20250115	32700	-89.34	20240123	2735	27.42	20241121	5.12	N	450520	500	73 억	203284	N	N	N	N
41	20250120	091313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3470	20	2	0.58	17902905	5206	4.30	3455	3475	3430	4485	2415	3450	3438.90	1.38	438	3633	3541	3478	3386	3323	3510	3355	74	1035	500	2130	5	1	14704578	510	9.13	1.11	12	0.04	380.00	3128.00	10961	20240118	-68.34	2735	20241121	26.87	3975	-12.70	20250106	3415	1.61	20250115	32700	-89.39	20240123	2735	26.87	20241121	5.12	N	450520	500	73 억	203284	N	N	N	N
42	20250117	161307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	-115	5	-3.23	419111670	120602	93.64	3570	3570	3415	4630	2500	3565	3475.14	1.41	-2305	3655	3610	3555	3510	3455	3632	3532	74	1065	500	2210	5	1	14704578	507	9.08	1.10	12	0.82	380.00	3128.00	10961	20240118	-68.52	2735	20241121	26.14	3975	-13.21	20250106	3415	1.02	20250117	32850	-89.50	20240118	2735	26.14	20241121	5.10	N	450520	500	73 억	207205	N	N	N	N
43	20250117	151303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3460	-105	5	-2.95	380286940	109347	84.90	3570	3570	3415	4630	2500	3565	3477.77	1.41	-3562	3655	3610	3555	3510	3455	3632	3532	74	1065	500	2210	5	1	14704578	509	9.11	1.11	12	0.74	380.00	3128.00	10961	20240118	-68.43	2735	20241121	26.51	3975	-12.96	20250106	3415	1.32	20250117	32850	-89.47	20240118	2735	26.51	20241121	5.10	N	450520	500	73 억	207205	N	N	N	N
44	20250117	141311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3430	-135	5	-3.79	326092405	93613	72.69	3570	3570	3415	4630	2500	3565	3483.38	1.41	-9042	3655	3610	3555	3510	3455	3632	3532	74	1065	500	2210	5	1	14704578	504	9.03	1.10	12	0.64	380.00	3128.00	10961	20240118	-68.71	2735	20241121	25.41	3975	-13.71	20250106	3415	0.44	20250117	32850	-89.56	20240118	2735	25.41	20241121	5.10	N	450520	500	73 억	207205	N	N	N	N
45	20250117	131310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3475	-90	5	-2.52	229679340	65707	51.02	3570	3570	3460	4630	2500	3565	3495.47	1.41	-11063	3655	3610	3555	3510	3455	3632	3532	74	1065	500	2210	5	1	14704578	511	9.14	1.11	12	0.45	380.00	3128.00	10961	20240118	-68.30	2735	20241121	27.06	3975	-12.58	20250106	3415	1.76	20250115	32850	-89.42	20240118	2735	27.06	20241121	5.10	N	450520	500	73 억	207205	N	N	N	N
46	20250117	121311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	-45	5	-1.26	191330685	54739	42.50	3570	3570	3460	4630	2500	3565	3495.28	1.41	-7232	3655	3610	3555	3510	3455	3632	3532	74	1065	500	2210	5	1	14704578	518	9.26	1.13	12	0.37	380.00	3128.00	10961	20240118	-67.89	2735	20241121	28.70	3975	-11.45	20250106	3415	3.07	20250115	32850	-89.28	20240118	2735	28.70	20241121	5.10	N	450520	500	73 억	207205	N	N	N	N
47	20250117	111312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3490	-75	5	-2.10	172841190	49444	38.39	3570	3570	3460	4630	2500	3565	3495.65	1.41	-6550	3655	3610	3555	3510	3455	3632	3532	74	1065	500	2210	5	1	14704578	513	9.18	1.12	12	0.34	380.00	3128.00	10961	20240118	-68.16	2735	20241121	27.61	3975	-12.20	20250106	3415	2.20	20250115	32850	-89.38	20240118	2735	27.61	20241121	5.10	N	450520	500	73 억	207205	N	N	N	N
48	20250117	101311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3515	-50	5	-1.40	86183050	24523	19.04	3570	3570	3485	4630	2500	3565	3514.30	1.41	-7368	3655	3610	3555	3510	3455	3632	3532	74	1065	500	2210	5	1	14704578	517	9.25	1.12	12	0.17	380.00	3128.00	10961	20240118	-67.93	2735	20241121	28.52	3975	-11.57	20250106	3415	2.93	20250115	32850	-89.30	20240118	2735	28.52	20241121	5.10	N	450520	500	73 억	207205	N	N	N	N
49	20250117	091311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3505	-60	5	-1.68	28386735	8032	6.24	3570	3570	3505	4630	2500	3565	3534.07	1.41	-2461	3655	3610	3555	3510	3455	3632	3532	74	1065	500	2210	5	1	14704578	515	9.22	1.12	12	0.05	380.00	3128.00	10961	20240118	-68.02	2735	20241121	28.15	3975	-11.82	20250106	3415	2.64	20250115	32850	-89.33	20240118	2735	28.15	20241121	5.10	N	450520	500	73 억	207205	N	N	N	N
50	20250116	161302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3565	95	2	2.74	453037125	127865	148.14	3500	3600	3500	4510	2430	3470	3543.09	1.21	28699	3626	3547	3481	3402	3336	3515	3370	74	1040	500	2150	5	1	14704578	524	9.38	1.14	12	0.87	380.00	3128.00	10961	20240118	-67.48	2735	20241121	30.35	3975	-10.31	20250106	3415	4.39	20250115	32850	-89.15	20240118	2735	30.35	20241121	5.18	N	450520	500	73 억	178224	N	N	N	N
51	20250116	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	90	2	2.59	431364140	121785	141.10	3500	3600	3500	4510	2430	3470	3542.01	1.21	25909	3626	3547	3481	3402	3336	3515	3370	74	1040	500	2150	5	1	14704578	523	9.37	1.14	12	0.83	380.00	3128.00	10961	20240118	-67.52	2735	20241121	30.16	3975	-10.44	20250106	3415	4.25	20250115	32850	-89.16	20240118	2735	30.16	20241121	5.18	N	450520	500	73 억	178224	N	N	N	N
52	20250116	141307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3550	80	2	2.31	293848380	83081	96.25	3500	3600	3500	4510	2430	3470	3536.89	1.21	19244	3626	3547	3481	3402	3336	3515	3370	74	1040	500	2150	5	1	14704578	522	9.34	1.13	12	0.57	380.00	3128.00	10961	20240118	-67.61	2735	20241121	29.80	3975	-10.69	20250106	3415	3.95	20250115	32850	-89.19	20240118	2735	29.80	20241121	5.18	N	450520	500	73 억	178224	N	N	N	N
53	20250116	131307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	60	2	1.73	257523310	72794	84.34	3500	3600	3500	4510	2430	3470	3537.70	1.21	17696	3626	3547	3481	3402	3336	3515	3370	74	1040	500	2150	5	1	14704578	519	9.29	1.13	12	0.50	380.00	3128.00	10961	20240118	-67.79	2735	20241121	29.07	3975	-11.19	20250106	3415	3.37	20250115	32850	-89.25	20240118	2735	29.07	20241121	5.18	N	450520	500	73 억	178224	N	N	N	N
54	20250116	121307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	70	2	2.02	193137945	54481	63.12	3500	3600	3500	4510	2430	3470	3545.05	1.21	11263	3626	3547	3481	3402	3336	3515	3370	74	1040	500	2150	5	1	14704578	521	9.32	1.13	12	0.37	380.00	3128.00	10961	20240118	-67.70	2735	20241121	29.43	3975	-10.94	20250106	3415	3.66	20250115	32850	-89.22	20240118	2735	29.43	20241121	5.18	N	450520	500	73 억	178224	N	N	N	N
55	20250116	111308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3560	90	2	2.59	178664740	50389	58.38	3500	3600	3500	4510	2430	3470	3545.71	1.21	10105	3626	3547	3481	3402	3336	3515	3370	74	1040	500	2150	5	1	14704578	523	9.37	1.14	12	0.34	380.00	3128.00	10961	20240118	-67.52	2735	20241121	30.16	3975	-10.44	20250106	3415	4.25	20250115	32850	-89.16	20240118	2735	30.16	20241121	5.18	N	450520	500	73 억	178224	N	N	N	N
56	20250116	101309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3525	55	2	1.59	149216930	42070	48.74	3500	3600	3500	4510	2430	3470	3546.87	1.21	10525	3626	3547	3481	3402	3336	3515	3370	74	1040	500	2150	5	1	14704578	518	9.28	1.13	12	0.29	380.00	3128.00	10961	20240118	-67.84	2735	20241121	28.88	3975	-11.32	20250106	3415	3.22	20250115	32850	-89.27	20240118	2735	28.88	20241121	5.18	N	450520	500	73 억	178224	N	N	N	N
57	20250116	091311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3580	110	2	3.17	56428155	15895	18.42	3500	3600	3500	4510	2430	3470	3550.06	1.21	8917	3626	3547	3481	3402	3336	3515	3370	74	1040	500	2150	5	1	14704578	526	9.42	1.14	12	0.11	380.00	3128.00	10961	20240118	-67.34	2735	20241121	30.90	3975	-9.94	20250106	3415	4.83	20250115	32850	-89.10	20240118	2735	30.90	20241121	5.18	N	450520	500	73 억	178224	N	N	N	N
58	20250115	161303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3470	-45	5	-1.28	297634120	85623	87.97	3560	3560	3415	4565	2465	3515	3476.10	1.16	8244	3671	3592	3541	3462	3411	3632	3502	74	1050	500	2170	5	1	14704578	510	9.13	1.11	12	0.58	380.00	3128.00	10961	20240118	-68.34	2735	20241121	26.87	3975	-12.70	20250106	3415	1.61	20250115	32850	-89.44	20240118	2735	26.87	20241121	5.26	N	450520	500	73 억	170385	N	N	N	N
59	20250115	151305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	-65	5	-1.85	280611060	80712	82.92	3560	3560	3415	4565	2465	3515	3476.70	1.16	4068	3671	3592	3541	3462	3411	3632	3502	74	1050	500	2170	5	1	14704578	507	9.08	1.10	12	0.55	380.00	3128.00	10961	20240118	-68.52	2735	20241121	26.14	3975	-13.21	20250106	3415	1.02	20250115	32850	-89.50	20240118	2735	26.14	20241121	5.26	N	450520	500	73 억	170385	N	N	N	N
60	20250115	141259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3440	-75	5	-2.13	236076785	67770	69.62	3560	3560	3415	4565	2465	3515	3483.50	1.16	-223	3671	3592	3541	3462	3411	3632	3502	74	1050	500	2170	5	1	14704578	506	9.05	1.10	12	0.46	380.00	3128.00	10961	20240118	-68.62	2735	20241121	25.78	3975	-13.46	20250106	3415	0.73	20250115	32850	-89.53	20240118	2735	25.78	20241121	5.26	N	450520	500	73 억	170385	N	N	N	N
61	20250115	131307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3485	-30	5	-0.85	204377600	58598	60.20	3560	3560	3415	4565	2465	3515	3487.79	1.16	-1793	3671	3592	3541	3462	3411	3632	3502	74	1050	500	2170	5	1	14704578	512	9.17	1.11	12	0.40	380.00	3128.00	10961	20240118	-68.21	2735	20241121	27.42	3975	-12.33	20250106	3415	2.05	20250115	32850	-89.39	20240118	2735	27.42	20241121	5.26	N	450520	500	73 억	170385	N	N	N	N
62	20250115	121251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3465	-50	5	-1.42	177151160	50785	52.17	3560	3560	3415	4565	2465	3515	3488.26	1.16	-3592	3671	3592	3541	3462	3411	3632	3502	74	1050	500	2170	5	1	14704578	510	9.12	1.11	12	0.35	380.00	3128.00	10961	20240118	-68.39	2735	20241121	26.69	3975	-12.83	20250106	3415	1.46	20250115	32850	-89.45	20240118	2735	26.69	20241121	5.26	N	450520	500	73 억	170385	N	N	N	N
63	20250115	111303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3470	-45	5	-1.28	132325060	37754	38.79	3560	3560	3450	4565	2465	3515	3504.93	1.16	-9432	3671	3592	3541	3462	3411	3632	3502	74	1050	500	2170	5	1	14704578	510	9.13	1.11	12	0.26	380.00	3128.00	10961	20240118	-68.34	2735	20241121	26.87	3975	-12.70	20250106	3450	0.58	20250115	32850	-89.44	20240118	2735	26.87	20241121	5.26	N	450520	500	73 억	170385	N	N	N	N
64	20250115	101302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	15	2	0.43	64478665	18324	18.83	3560	3560	3500	4565	2465	3515	3518.81	1.16	-2707	3671	3592	3541	3462	3411	3632	3502	74	1050	500	2170	5	1	14704578	519	9.29	1.13	12	0.12	380.00	3128.00	10961	20240118	-67.79	2735	20241121	29.07	3975	-11.19	20250106	3490	1.15	20250114	32850	-89.25	20240118	2735	29.07	20241121	5.26	N	450520	500	73 억	170385	N	N	N	N
65	20250115	091308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	25	2	0.71	32053325	9116	9.37	3560	3560	3500	4565	2465	3515	3516.16	1.16	179	3671	3592	3541	3462	3411	3632	3502	74	1050	500	2170	5	1	14704578	521	9.32	1.13	12	0.06	380.00	3128.00	10961	20240118	-67.70	2735	20241121	29.43	3975	-10.94	20250106	3490	1.43	20250114	32850	-89.22	20240118	2735	29.43	20241121	5.26	N	450520	500	73 억	170385	N	N	N	N
66	20250114	161244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3515	-15	5	-0.42	339981940	96485	95.99	3490	3620	3490	4585	2475	3530	3523.69	1.03	18850	3803	3666	3588	3451	3373	3627	3412	74	1055	500	2180	5	1	14704578	517	9.25	1.12	12	0.66	380.00	3128.00	10961	20240118	-67.93	2735	20241121	28.52	3975	-11.57	20250106	3490	0.72	20250114	32850	-89.30	20240118	2735	28.52	20241121	5.21	N	450520	500	73 억	151402	N	N	N	N
67	20250114	151302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3515	-15	5	-0.42	322523550	91518	91.05	3490	3620	3490	4585	2475	3530	3524.15	1.03	15933	3803	3666	3588	3451	3373	3627	3412	74	1055	500	2180	5	1	14704578	517	9.25	1.12	12	0.62	380.00	3128.00	10961	20240118	-67.93	2735	20241121	28.52	3975	-11.57	20250106	3490	0.72	20250114	32850	-89.30	20240118	2735	28.52	20241121	5.21	N	450520	500	73 억	151402	N	N	N	N
68	20250114	141258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	0	3	0.00	297876585	84516	84.08	3490	3620	3490	4585	2475	3530	3524.50	1.03	14295	3803	3666	3588	3451	3373	3627	3412	74	1055	500	2180	5	1	14704578	519	9.29	1.13	12	0.57	380.00	3128.00	10961	20240118	-67.79	2735	20241121	29.07	3975	-11.19	20250106	3490	1.15	20250114	32850	-89.25	20240118	2735	29.07	20241121	5.21	N	450520	500	73 억	151402	N	N	N	N
69	20250114	131256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3545	15	2	0.42	276150875	78365	77.96	3490	3620	3490	4585	2475	3530	3523.91	1.03	11034	3803	3666	3588	3451	3373	3627	3412	74	1055	500	2180	5	1	14704578	521	9.33	1.13	12	0.53	380.00	3128.00	10961	20240118	-67.66	2735	20241121	29.62	3975	-10.82	20250106	3490	1.58	20250114	32850	-89.21	20240118	2735	29.62	20241121	5.21	N	450520	500	73 억	151402	N	N	N	N
70	20250114	121252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3535	5	2	0.14	224388195	63607	63.28	3490	3620	3490	4585	2475	3530	3527.73	1.03	4116	3803	3666	3588	3451	3373	3627	3412	74	1055	500	2180	5	1	14704578	520	9.30	1.13	12	0.43	380.00	3128.00	10961	20240118	-67.75	2735	20241121	29.25	3975	-11.07	20250106	3490	1.29	20250114	32850	-89.24	20240118	2735	29.25	20241121	5.21	N	450520	500	73 억	151402	N	N	N	N
71	20250114	111250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	-10	5	-0.28	199224230	56445	56.15	3490	3620	3490	4585	2475	3530	3529.53	1.03	-406	3803	3666	3588	3451	3373	3627	3412	74	1055	500	2180	5	1	14704578	518	9.26	1.13	12	0.38	380.00	3128.00	10961	20240118	-67.89	2735	20241121	28.70	3975	-11.45	20250106	3490	0.86	20250114	32850	-89.28	20240118	2735	28.70	20241121	5.21	N	450520	500	73 억	151402	N	N	N	N
72	20250114	101250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3520	-10	5	-0.28	192788095	54618	54.34	3490	3620	3490	4585	2475	3530	3529.75	1.03	-61	3803	3666	3588	3451	3373	3627	3412	74	1055	500	2180	5	1	14704578	518	9.26	1.13	12	0.37	380.00	3128.00	10961	20240118	-67.89	2735	20241121	28.70	3975	-11.45	20250106	3490	0.86	20250114	32850	-89.28	20240118	2735	28.70	20241121	5.21	N	450520	500	73 억	151402	N	N	N	N
73	20250114	091256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3540	10	2	0.28	70317535	19859	19.76	3490	3620	3490	4585	2475	3530	3540.84	1.03	11812	3803	3666	3588	3451	3373	3627	3412	74	1055	500	2180	5	1	14704578	521	9.32	1.13	12	0.14	380.00	3128.00	10961	20240118	-67.70	2735	20241121	29.43	3975	-10.94	20250106	3490	1.43	20250114	32850	-89.22	20240118	2735	29.43	20241121	5.21	N	450520	500	73 억	151402	N	N	N	N
74	20250113	161237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3530	-140	5	-3.81	353467580	97889	113.86	3655	3725	3510	4770	2570	3670	3611.12	1.06	-4467	3813	3741	3693	3621	3573	3717	3597	74	1100	500	2270	5	1	14704578	519	9.29	1.13	12	0.67	380.00	3128.00	10961	20240118	-67.79	2735	20241121	29.07	3975	-11.19	20250106	3510	0.57	20250113	32850	-89.25	20240118	2735	29.07	20241121	5.08	N	450520	500	73 억	155864	N	N	N	N
75	20250113	151244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3565	-105	5	-2.86	336789970	93179	108.39	3655	3725	3510	4770	2570	3670	3614.44	1.06	-5265	3813	3741	3693	3621	3573	3717	3597	74	1100	500	2270	5	1	14704578	524	9.38	1.14	12	0.63	380.00	3128.00	10961	20240118	-67.48	2735	20241121	30.35	3975	-10.31	20250106	3510	1.57	20250113	32850	-89.15	20240118	2735	30.35	20241121	5.08	N	450520	500	73 억	155864	N	N	N	N
76	20250113	141219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3585	-85	5	-2.32	267223615	73643	85.66	3655	3725	3580	4770	2570	3670	3628.64	1.06	-6031	3813	3741	3693	3621	3573	3717	3597	74	1100	500	2270	5	1	14704578	527	9.43	1.15	12	0.50	380.00	3128.00	10961	20240118	-67.29	2735	20241121	31.08	3975	-9.81	20250106	3580	0.14	20250113	32850	-89.09	20240118	2735	31.08	20241121	5.08	N	450520	500	73 억	155864	N	N	N	N
77	20250113	131225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3605	-65	5	-1.77	230843135	63513	73.88	3655	3725	3585	4770	2570	3670	3634.58	1.06	-5719	3813	3741	3693	3621	3573	3717	3597	74	1100	500	2270	5	1	14704578	530	9.49	1.15	12	0.43	380.00	3128.00	10961	20240118	-67.11	2735	20241121	31.81	3975	-9.31	20250106	3585	0.56	20250113	32850	-89.03	20240118	2735	31.81	20241121	5.08	N	450520	500	73 억	155864	N	N	N	N
78	20250113	121229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	-30	5	-0.82	167125350	45859	53.34	3655	3725	3610	4770	2570	3670	3644.33	1.06	-8130	3813	3741	3693	3621	3573	3717	3597	74	1100	500	2270	5	1	14704578	535	9.58	1.16	12	0.31	380.00	3128.00	10961	20240118	-66.79	2735	20241121	33.09	3975	-8.43	20250106	3610	0.83	20250113	32850	-88.92	20240118	2735	33.09	20241121	5.08	N	450520	500	73 억	155864	N	N	N	N
79	20250113	111226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3630	-40	5	-1.09	146691575	40220	46.78	3655	3725	3610	4770	2570	3670	3647.23	1.06	-9908	3813	3741	3693	3621	3573	3717	3597	74	1100	500	2270	5	1	14704578	534	9.55	1.16	12	0.27	380.00	3128.00	10961	20240118	-66.88	2735	20241121	32.72	3975	-8.68	20250106	3610	0.55	20250113	32850	-88.95	20240118	2735	32.72	20241121	5.08	N	450520	500	73 억	155864	N	N	N	N
80	20250113	101227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3640	-30	5	-0.82	93825010	25629	29.81	3655	3725	3615	4770	2570	3670	3660.89	1.06	-7114	3813	3741	3693	3621	3573	3717	3597	74	1100	500	2270	5	1	14704578	535	9.58	1.16	12	0.17	380.00	3128.00	10961	20240118	-66.79	2735	20241121	33.09	3975	-8.43	20250106	3615	0.69	20250113	32850	-88.92	20240118	2735	33.09	20241121	5.08	N	450520	500	73 억	155864	N	N	N	N
81	20250113	091233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3705	35	2	0.95	54227340	14825	17.24	3655	3725	3615	4770	2570	3670	3657.83	1.06	-1060	3813	3741	3693	3621	3573	3717	3597	74	1100	500	2270	5	1	14704578	545	9.75	1.18	12	0.10	380.00	3128.00	10961	20240118	-66.20	2735	20241121	35.47	3975	-6.79	20250106	3615	2.49	20250113	32850	-88.72	20240118	2735	35.47	20241121	5.08	N	450520	500	73 억	155864	N	N	N	N
82	20250110	161205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3670	-60	5	-1.61	313076080	85086	57.18	3765	3765	3645	4845	2615	3730	3679.53	1.08	-3366	3816	3772	3706	3662	3596	3795	3685	74	1115	500	2310	5	1	14704578	540	9.66	1.17	12	0.58	380.00	3128.00	10961	20240118	-66.52	2735	20241121	34.19	3975	-7.67	20250106	3640	0.82	20250109	32850	-88.83	20240118	2735	34.19	20241121	4.94	N	450520	500	73 억	159131	N	N	N	N
83	20250110	151215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3650	-80	5	-2.14	282751735	76806	51.62	3765	3765	3650	4845	2615	3730	3681.38	1.08	-5600	3816	3772	3706	3662	3596	3795	3685	74	1115	500	2310	5	1	14704578	537	9.61	1.17	12	0.52	380.00	3128.00	10961	20240118	-66.70	2735	20241121	33.46	3975	-8.18	20250106	3640	0.27	20250109	32850	-88.89	20240118	2735	33.46	20241121	4.94	N	450520	500	73 억	159131	N	N	N	N
84	20250110	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3705	-25	5	-0.67	183123125	49645	33.37	3765	3765	3660	4845	2615	3730	3688.65	1.08	-9621	3816	3772	3706	3662	3596	3795	3685	74	1115	500	2310	5	1	14704578	545	9.75	1.18	12	0.34	380.00	3128.00	10961	20240118	-66.20	2735	20241121	35.47	3975	-6.79	20250106	3640	1.79	20250109	32850	-88.72	20240118	2735	35.47	20241121	4.94	N	450520	500	73 억	159131	N	N	N	N
85	20250110	131221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3670	-60	5	-1.61	162650625	44084	29.63	3765	3765	3660	4845	2615	3730	3689.56	1.08	-12009	3816	3772	3706	3662	3596	3795	3685	74	1115	500	2310	5	1	14704578	540	9.66	1.17	12	0.30	380.00	3128.00	10961	20240118	-66.52	2735	20241121	34.19	3975	-7.67	20250106	3640	0.82	20250109	32850	-88.83	20240118	2735	34.19	20241121	4.94	N	450520	500	73 억	159131	N	N	N	N
86	20250110	121222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3685	-45	5	-1.21	138835330	37598	25.27	3765	3765	3660	4845	2615	3730	3692.63	1.08	-11234	3816	3772	3706	3662	3596	3795	3685	74	1115	500	2310	5	1	14704578	542	9.70	1.18	12	0.26	380.00	3128.00	10961	20240118	-66.38	2735	20241121	34.73	3975	-7.30	20250106	3640	1.24	20250109	32850	-88.78	20240118	2735	34.73	20241121	4.94	N	450520	500	73 억	159131	N	N	N	N
87	20250110	111218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3680	-50	5	-1.34	131598590	35634	23.95	3765	3765	3660	4845	2615	3730	3693.06	1.08	-11186	3816	3772	3706	3662	3596	3795	3685	74	1115	500	2310	5	1	14704578	541	9.68	1.18	12	0.24	380.00	3128.00	10961	20240118	-66.43	2735	20241121	34.55	3975	-7.42	20250106	3640	1.10	20250109	32850	-88.80	20240118	2735	34.55	20241121	4.94	N	450520	500	73 억	159131	N	N	N	N
88	20250110	101215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3690	-40	5	-1.07	102247465	27656	18.59	3765	3765	3660	4845	2615	3730	3697.12	1.08	-12054	3816	3772	3706	3662	3596	3795	3685	74	1115	500	2310	5	1	14704578	543	9.71	1.18	12	0.19	380.00	3128.00	10961	20240118	-66.34	2735	20241121	34.92	3975	-7.17	20250106	3640	1.37	20250109	32850	-88.77	20240118	2735	34.92	20241121	4.94	N	450520	500	73 억	159131	N	N	N	N
89	20250110	091221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3685	-45	5	-1.21	43059780	11600	7.80	3765	3765	3685	4845	2615	3730	3712.05	1.08	-6926	3816	3772	3706	3662	3596	3795	3685	74	1115	500	2310	5	1	14704578	542	9.70	1.18	12	0.08	380.00	3128.00	10961	20240118	-66.38	2735	20241121	34.73	3975	-7.30	20250106	3640	1.24	20250109	32850	-88.78	20240118	2735	34.73	20241121	4.94	N	450520	500	73 억	159131	N	N	N	N
90	20250109	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3730	0	3	0.00	539732205	146452	94.53	3720	3750	3640	4845	2615	3730	3685.39	1.00	12855	3856	3792	3746	3682	3636	3770	3660	74	1115	500	2310	5	1	14704578	548	9.82	1.19	12	1.00	380.00	3128.00	10961	20240118	-65.97	2735	20241121	36.38	3975	-6.16	20250106	3640	2.47	20250109	32850	-88.65	20240118	2735	36.38	20241121	4.91	N	450520	500	73 억	146375	N	N	N	N
91	20250109	151205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3750	20	2	0.54	521274825	141505	91.34	3720	3750	3640	4845	2615	3730	3683.79	1.00	13031	3856	3792	3746	3682	3636	3770	3660	74	1115	500	2310	5	1	14704578	551	9.87	1.20	12	0.96	380.00	3128.00	10961	20240118	-65.79	2735	20241121	37.11	3975	-5.66	20250106	3640	3.02	20250109	32850	-88.58	20240118	2735	37.11	20241121	4.91	N	450520	500	73 억	146375	N	N	N	N
92	20250109	141213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3710	-20	5	-0.54	492243850	133732	86.32	3720	3750	3640	4845	2615	3730	3680.82	1.00	13590	3856	3792	3746	3682	3636	3770	3660	74	1115	500	2310	5	1	14704578	546	9.76	1.19	12	0.91	380.00	3128.00	10961	20240118	-66.15	2735	20241121	35.65	3975	-6.67	20250106	3640	1.92	20250109	32850	-88.71	20240118	2735	35.65	20241121	4.91	N	450520	500	73 억	146375	N	N	N	N
93	20250109	131212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3710	-20	5	-0.54	470616685	127878	82.54	3720	3750	3640	4845	2615	3730	3680.20	1.00	11761	3856	3792	3746	3682	3636	3770	3660	74	1115	500	2310	5	1	14704578	546	9.76	1.19	12	0.87	380.00	3128.00	10961	20240118	-66.15	2735	20241121	35.65	3975	-6.67	20250106	3640	1.92	20250109	32850	-88.71	20240118	2735	35.65	20241121	4.91	N	450520	500	73 억	146375	N	N	N	N
94	20250109	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	-65	5	-1.74	449523910	122164	78.85	3720	3750	3640	4845	2615	3730	3679.68	1.00	9870	3856	3792	3746	3682	3636	3770	3660	74	1115	500	2310	5	1	14704578	539	9.64	1.17	12	0.83	380.00	3128.00	10961	20240118	-66.56	2735	20241121	34.00	3975	-7.80	20250106	3640	0.69	20250109	32850	-88.84	20240118	2735	34.00	20241121	4.91	N	450520	500	73 억	146375	N	N	N	N
95	20250109	111217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3665	-65	5	-1.74	417380795	113396	73.19	3720	3750	3640	4845	2615	3730	3680.74	1.00	9188	3856	3792	3746	3682	3636	3770	3660	74	1115	500	2310	5	1	14704578	539	9.64	1.17	12	0.77	380.00	3128.00	10961	20240118	-66.56	2735	20241121	34.00	3975	-7.80	20250106	3640	0.69	20250109	32850	-88.84	20240118	2735	34.00	20241121	4.91	N	450520	500	73 억	146375	N	N	N	N
96	20250109	101215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3660	-70	5	-1.88	373361105	101380	65.44	3720	3750	3640	4845	2615	3730	3682.79	1.00	5702	3856	3792	3746	3682	3636	3770	3660	74	1115	500	2310	5	1	14704578	538	9.63	1.17	12	0.69	380.00	3128.00	10961	20240118	-66.61	2735	20241121	33.82	3975	-7.92	20250106	3640	0.55	20250109	32850	-88.86	20240118	2735	33.82	20241121	4.91	N	450520	500	73 억	146375	N	N	N	N
97	20250109	091218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3730	0	3	0.00	96303895	25950	16.75	3720	3750	3675	4845	2615	3730	3711.13	1.00	-17023	3856	3792	3746	3682	3636	3770	3660	74	1115	500	2310	5	1	14704578	548	9.82	1.19	12	0.18	380.00	3128.00	10961	20240118	-65.97	2735	20241121	36.38	3975	-6.16	20250106	3675	1.50	20250109	32850	-88.65	20240118	2735	36.38	20241121	4.91	N	450520	500	73 억	146375	N	N	N	N
98	20250108	161201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3730	-90	5	-2.36	567498875	152310	78.67	3810	3810	3700	4965	2675	3820	3725.94	0.92	10292	4003	3911	3848	3756	3693	3880	3725	74	1145	500	2360	5	1	14704578	548	9.82	1.19	12	1.04	380.00	3128.00	10961	20240118	-65.97	2735	20241121	36.38	3975	-6.16	20250106	3700	0.81	20250108	32850	-88.65	20240118	2735	36.38	20241121	4.88	N	450520	500	73 억	135734	N	N	N	N
99	20250108	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3720	-100	5	-2.62	536772630	144068	74.41	3810	3810	3700	4965	2675	3820	3725.83	0.92	8563	4003	3911	3848	3756	3693	3880	3725	74	1145	500	2360	5	1	14704578	547	9.79	1.19	12	0.98	380.00	3128.00	10961	20240118	-66.06	2735	20241121	36.01	3975	-6.42	20250106	3700	0.54	20250108	32850	-88.68	20240118	2735	36.01	20241121	4.88	N	450520	500	73 억	135734	N	N	N	N
100	20250108	141210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3740	-80	5	-2.09	484870505	130110	67.20	3810	3810	3700	4965	2675	3820	3726.62	0.92	4541	4003	3911	3848	3756	3693	3880	3725	74	1145	500	2360	5	1	14704578	550	9.84	1.20	12	0.88	380.00	3128.00	10961	20240118	-65.88	2735	20241121	36.75	3975	-5.91	20250106	3700	1.08	20250108	32850	-88.61	20240118	2735	36.75	20241121	4.88	N	450520	500	73 억	135734	N	N	N	N
101	20250108	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3740	-80	5	-2.09	475722370	127661	65.94	3810	3810	3700	4965	2675	3820	3726.45	0.92	2903	4003	3911	3848	3756	3693	3880	3725	74	1145	500	2360	5	1	14704578	550	9.84	1.20	12	0.87	380.00	3128.00	10961	20240118	-65.88	2735	20241121	36.75	3975	-5.91	20250106	3700	1.08	20250108	32850	-88.61	20240118	2735	36.75	20241121	4.88	N	450520	500	73 억	135734	N	N	N	N
102	20250108	121204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3720	-100	5	-2.62	414557190	111192	57.43	3810	3810	3700	4965	2675	3820	3728.30	0.92	5927	4003	3911	3848	3756	3693	3880	3725	74	1145	500	2360	5	1	14704578	547	9.79	1.19	12	0.76	380.00	3128.00	10961	20240118	-66.06	2735	20241121	36.01	3975	-6.42	20250106	3700	0.54	20250108	32850	-88.68	20240118	2735	36.01	20241121	4.88	N	450520	500	73 억	135734	N	N	N	N
103	20250108	111206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3740	-80	5	-2.09	381347380	102291	52.83	3810	3810	3700	4965	2675	3820	3728.06	0.92	6537	4003	3911	3848	3756	3693	3880	3725	74	1145	500	2360	5	1	14704578	550	9.84	1.20	12	0.70	380.00	3128.00	10961	20240118	-65.88	2735	20241121	36.75	3975	-5.91	20250106	3700	1.08	20250108	32850	-88.61	20240118	2735	36.75	20241121	4.88	N	450520	500	73 억	135734	N	N	N	N
104	20250108	101206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3725	-95	5	-2.49	359661215	96477	49.83	3810	3810	3700	4965	2675	3820	3727.95	0.92	5864	4003	3911	3848	3756	3693	3880	3725	74	1145	500	2360	5	1	14704578	548	9.80	1.19	12	0.66	380.00	3128.00	10961	20240118	-66.02	2735	20241121	36.20	3975	-6.29	20250106	3700	0.68	20250108	32850	-88.66	20240118	2735	36.20	20241121	4.88	N	450520	500	73 억	135734	N	N	N	N
105	20250108	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3715	-105	5	-2.75	151509510	40506	20.92	3810	3810	3700	4965	2675	3820	3740.42	0.92	-11032	4003	3911	3848	3756	3693	3880	3725	74	1145	500	2360	5	1	14704578	546	9.78	1.19	12	0.28	380.00	3128.00	10961	20240118	-66.11	2735	20241121	35.83	3975	-6.54	20250106	3700	0.41	20250108	32850	-88.69	20240118	2735	35.83	20241121	4.88	N	450520	500	73 억	135734	N	N	N	N
106	20250107	161154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3820	-70	5	-1.80	741394240	191653	94.08	3890	3940	3785	5050	2725	3890	3868.41	0.99	-9536	4023	3956	3908	3841	3793	3932	3817	74	1160	500	2410	5	1	14704578	562	10.05	1.22	12	1.30	380.00	3128.00	10961	20240118	-65.15	2735	20241121	39.67	3975	-3.90	20250106	3780	1.06	20250102	32850	-88.37	20240118	2735	39.67	20241121	4.73	N	450520	500	73 억	145377	N	N	N	N
107	20250107	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3810	-80	5	-2.06	714168185	184530	90.58	3890	3940	3785	5050	2725	3890	3870.19	0.99	-7572	4023	3956	3908	3841	3793	3932	3817	74	1160	500	2410	5	1	14704578	560	10.03	1.22	12	1.25	380.00	3128.00	10961	20240118	-65.24	2735	20241121	39.31	3975	-4.15	20250106	3780	0.79	20250102	32850	-88.40	20240118	2735	39.31	20241121	4.73	N	450520	500	73 억	145377	N	N	N	N
108	20250107	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3870	-20	5	-0.51	540524345	139114	68.29	3890	3940	3840	5050	2725	3890	3885.47	0.99	-11595	4023	3956	3908	3841	3793	3932	3817	74	1160	500	2410	5	1	14704578	569	10.18	1.24	12	0.95	380.00	3128.00	10961	20240118	-64.69	2735	20241121	41.50	3975	-2.64	20250106	3780	2.38	20250102	32850	-88.22	20240118	2735	41.50	20241121	4.73	N	450520	500	73 억	145377	N	N	N	N
109	20250107	131156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3875	-15	5	-0.39	514179990	132313	64.95	3890	3940	3840	5050	2725	3890	3886.08	0.99	-8930	4023	3956	3908	3841	3793	3932	3817	74	1160	500	2410	5	1	14704578	570	10.20	1.24	12	0.90	380.00	3128.00	10961	20240118	-64.65	2735	20241121	41.68	3975	-2.52	20250106	3780	2.51	20250102	32850	-88.20	20240118	2735	41.68	20241121	4.73	N	450520	500	73 억	145377	N	N	N	N
110	20250107	121158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3900	10	2	0.26	466447510	119995	58.90	3890	3940	3840	5050	2725	3890	3887.22	0.99	-3826	4023	3956	3908	3841	3793	3932	3817	74	1160	500	2410	5	1	14704578	573	10.26	1.25	12	0.82	380.00	3128.00	10961	20240118	-64.42	2735	20241121	42.60	3975	-1.89	20250106	3780	3.17	20250102	32850	-88.13	20240118	2735	42.60	20241121	4.73	N	450520	500	73 억	145377	N	N	N	N
111	20250107	111151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3890	0	3	0.00	420534675	108220	53.12	3890	3940	3840	5050	2725	3890	3885.92	0.99	-254	4023	3956	3908	3841	3793	3932	3817	74	1160	500	2410	5	1	14704578	572	10.24	1.24	12	0.74	380.00	3128.00	10961	20240118	-64.51	2735	20241121	42.23	3975	-2.14	20250106	3780	2.91	20250102	32850	-88.16	20240118	2735	42.23	20241121	4.73	N	450520	500	73 억	145377	N	N	N	N
112	20250107	101158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3890	0	3	0.00	358806790	92306	45.31	3890	3940	3840	5050	2725	3890	3887.14	0.99	-3734	4023	3956	3908	3841	3793	3932	3817	74	1160	500	2410	5	1	14704578	572	10.24	1.24	12	0.63	380.00	3128.00	10961	20240118	-64.51	2735	20241121	42.23	3975	-2.14	20250106	3780	2.91	20250102	32850	-88.16	20240118	2735	42.23	20241121	4.73	N	450520	500	73 억	145377	N	N	N	N
113	20250107	091201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3900	10	2	0.26	118077105	30429	14.94	3890	3910	3860	5050	2725	3890	3880.37	0.99	6621	4023	3956	3908	3841	3793	3932	3817	74	1160	500	2410	5	1	14704578	573	10.26	1.25	12	0.21	380.00	3128.00	10961	20240118	-64.42	2735	20241121	42.60	3975	-1.89	20250106	3780	3.17	20250102	32850	-88.13	20240118	2735	42.60	20241121	4.73	N	450520	500	73 억	145377	N	N	N	N
114	20250106	161142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3890	10	2	0.26	786855835	200912	106.83	3955	3975	3860	5040	2720	3880	3916.42	1.09	-14492	4013	3946	3893	3826	3773	3920	3800	74	1160	500	2400	5	1	14704578	572	10.24	1.24	12	1.37	380.00	3128.00	10961	20240118	-64.51	2735	20241121	42.23	3975	-2.14	20250106	3780	2.91	20250102	32850	-88.16	20240118	2735	42.23	20241121	4.74	N	450520	500	73 억	159987	N	N	N	N
115	20250106	151142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3880	0	3	0.00	719381005	183533	97.59	3955	3975	3860	5040	2720	3880	3919.63	1.09	-12363	4013	3946	3893	3826	3773	3920	3800	74	1160	500	2400	5	1	14704578	571	10.21	1.24	12	1.25	380.00	3128.00	10961	20240118	-64.60	2735	20241121	41.86	3975	-2.39	20250106	3780	2.65	20250102	32850	-88.19	20240118	2735	41.86	20241121	4.74	N	450520	500	73 억	159987	N	N	N	N
116	20250106	141143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3875	-5	5	-0.13	642096675	163651	87.02	3955	3975	3860	5040	2720	3880	3923.57	1.09	-14265	4013	3946	3893	3826	3773	3920	3800	74	1160	500	2400	5	1	14704578	570	10.20	1.24	12	1.11	380.00	3128.00	10961	20240118	-64.65	2735	20241121	41.68	3975	-2.52	20250106	3780	2.51	20250102	32850	-88.20	20240118	2735	41.68	20241121	4.74	N	450520	500	73 억	159987	N	N	N	N
117	20250106	131132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3910	30	2	0.77	540576220	137609	73.17	3955	3975	3860	5040	2720	3880	3928.35	1.09	-6518	4013	3946	3893	3826	3773	3920	3800	74	1160	500	2400	5	1	14704578	575	10.29	1.25	12	0.94	380.00	3128.00	10961	20240118	-64.33	2735	20241121	42.96	3975	-1.64	20250106	3780	3.44	20250102	32850	-88.10	20240118	2735	42.96	20241121	4.74	N	450520	500	73 억	159987	N	N	N	N
118	20250106	121140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3920	40	2	1.03	462109990	117630	62.55	3955	3975	3860	5040	2720	3880	3928.50	1.09	-1628	4013	3946	3893	3826	3773	3920	3800	74	1160	500	2400	5	1	14704578	576	10.32	1.25	12	0.80	380.00	3128.00	10961	20240118	-64.24	2735	20241121	43.33	3975	-1.38	20250106	3780	3.70	20250102	32850	-88.07	20240118	2735	43.33	20241121	4.74	N	450520	500	73 억	159987	N	N	N	N
119	20250106	111135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3915	35	2	0.90	418574725	106552	56.66	3955	3975	3860	5040	2720	3880	3928.36	1.09	-5573	4013	3946	3893	3826	3773	3920	3800	74	1160	500	2400	5	1	14704578	576	10.30	1.25	12	0.72	380.00	3128.00	10961	20240118	-64.28	2735	20241121	43.14	3975	-1.51	20250106	3780	3.57	20250102	32850	-88.08	20240118	2735	43.14	20241121	4.74	N	450520	500	73 억	159987	N	N	N	N
120	20250106	101131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3940	60	2	1.55	311019195	79146	42.08	3955	3975	3860	5040	2720	3880	3929.69	1.09	-444	4013	3946	3893	3826	3773	3920	3800	74	1160	500	2400	5	1	14704578	579	10.37	1.26	12	0.54	380.00	3128.00	10961	20240118	-64.05	2735	20241121	44.06	3975	-0.88	20250106	3780	4.23	20250102	32850	-88.01	20240118	2735	44.06	20241121	4.74	N	450520	500	73 억	159987	N	N	N	N
121	20250106	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3925	45	2	1.16	104750880	26786	14.24	3955	3955	3860	5040	2720	3880	3910.66	1.09	4975	4013	3946	3893	3826	3773	3920	3800	74	1160	500	2400	5	1	14704578	577	10.33	1.25	12	0.18	380.00	3128.00	10961	20240118	-64.19	2735	20241121	43.51	3960	-0.88	20250103	3780	3.84	20250102	32850	-88.05	20240118	2735	43.51	20241121	4.74	N	450520	500	73 억	159987	N	N	N	N
122	20250103	161124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3880	-50	5	-1.27	728107615	187731	82.64	3960	3960	3840	5100	2755	3930	3878.46	1.24	-23213	4050	3990	3885	3825	3720	4020	3855	74	1170	500	2430	5	1	14704578	571	10.21	1.24	12	1.28	380.00	3128.00	10961	20240118	-64.60	2735	20241121	41.86	3960	-2.02	20250103	3780	2.65	20250102	32850	-88.19	20240118	2735	41.86	20241121	4.77	N	450520	500	73 억	182961	N	N	N	N
123	20250103	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3875	-55	5	-1.40	702733025	181194	79.76	3960	3960	3840	5100	2755	3930	3878.35	1.24	-24200	4050	3990	3885	3825	3720	4020	3855	74	1170	500	2430	5	1	14704578	570	10.20	1.24	12	1.23	380.00	3128.00	10961	20240118	-64.65	2735	20241121	41.68	3960	-2.15	20250103	3780	2.51	20250102	32850	-88.20	20240118	2735	41.68	20241121	4.77	N	450520	500	73 억	182961	N	N	N	N
124	20250103	141130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3880	-50	5	-1.27	631155060	162795	71.66	3960	3960	3840	5100	2755	3930	3876.99	1.24	-31365	4050	3990	3885	3825	3720	4020	3855	74	1170	500	2430	5	1	14704578	571	10.21	1.24	12	1.11	380.00	3128.00	10961	20240118	-64.60	2735	20241121	41.86	3960	-2.02	20250103	3780	2.65	20250102	32850	-88.19	20240118	2735	41.86	20241121	4.77	N	450520	500	73 억	182961	N	N	N	N
125	20250103	131131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3905	-25	5	-0.64	543821320	140267	61.74	3960	3960	3840	5100	2755	3930	3877.04	1.24	-23196	4050	3990	3885	3825	3720	4020	3855	74	1170	500	2430	5	1	14704578	574	10.28	1.25	12	0.95	380.00	3128.00	10961	20240118	-64.37	2735	20241121	42.78	3960	-1.39	20250103	3780	3.31	20250102	32850	-88.11	20240118	2735	42.78	20241121	4.77	N	450520	500	73 억	182961	N	N	N	N
126	20250103	121129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3870	-60	5	-1.53	456400815	117688	51.81	3960	3960	3840	5100	2755	3930	3878.06	1.24	-26446	4050	3990	3885	3825	3720	4020	3855	74	1170	500	2430	5	1	14704578	569	10.18	1.24	12	0.80	380.00	3128.00	10961	20240118	-64.69	2735	20241121	41.50	3960	-2.27	20250103	3780	2.38	20250102	32850	-88.22	20240118	2735	41.50	20241121	4.77	N	450520	500	73 억	182961	N	N	N	N
127	20250103	111130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3845	-85	5	-2.16	381651040	98274	43.26	3960	3960	3845	5100	2755	3930	3883.54	1.24	-26379	4050	3990	3885	3825	3720	4020	3855	74	1170	500	2430	5	1	14704578	565	10.12	1.23	12	0.67	380.00	3128.00	10961	20240118	-64.92	2735	20241121	40.59	3960	-2.90	20250103	3780	1.72	20250102	32850	-88.30	20240118	2735	40.59	20241121	4.77	N	450520	500	73 억	182961	N	N	N	N
128	20250103	101127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3885	-45	5	-1.15	243494915	62600	27.56	3960	3960	3860	5100	2755	3930	3889.70	1.24	-14294	4050	3990	3885	3825	3720	4020	3855	74	1170	500	2430	5	1	14704578	571	10.22	1.24	12	0.43	380.00	3128.00	10961	20240118	-64.56	2735	20241121	42.05	3960	-1.89	20250103	3780	2.78	20250102	32850	-88.17	20240118	2735	42.05	20241121	4.77	N	450520	500	73 억	182961	N	N	N	N
129	20250103	091130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3880	-50	5	-1.27	95563800	24544	10.80	3960	3960	3865	5100	2755	3930	3893.57	1.24	-9996	4050	3990	3885	3825	3720	4020	3855	74	1170	500	2430	5	1	14704578	571	10.21	1.24	12	0.17	380.00	3128.00	10961	20240118	-64.60	2735	20241121	41.86	3960	-2.02	20250103	3780	2.65	20250102	32850	-88.19	20240118	2735	41.86	20241121	4.77	N	450520	500	73 억	182961	N	N	N	N
130	20250102	161117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3930	90	2	2.34	857354675	222061	92.24	3840	3945	3780	4990	2690	3840	3860.22	1.37	-18888	4020	3930	3805	3715	3590	3975	3760	74	1150	500	2380	5	1	14704578	578	10.34	1.26	12	1.51	380.00	3128.00	10961	20240118	-64.15	2735	20241121	43.69	3945	-0.38	20250102	3780	3.97	20250102	32850	-88.04	20240118	2735	43.69	20241121	4.86	N	450520	500	73 억	201387	N	N	N	N
131	20250102	151119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3945	105	2	2.73	803589925	208366	86.55	3840	3945	3780	4990	2690	3840	3856.66	1.37	-13896	4020	3930	3805	3715	3590	3975	3760	74	1150	500	2380	5	1	14704578	580	10.38	1.26	12	1.42	380.00	3128.00	10961	20240118	-64.01	2735	20241121	44.24	3945	0.00	20250102	3780	4.37	20250102	32850	-87.99	20240118	2735	44.24	20241121	4.86	N	450520	500	73 억	201387	N	N	N	N
132	20250102	141116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3835	-5	5	-0.13	615259635	160082	66.50	3840	3915	3780	4990	2690	3840	3843.41	1.37	-13848	4020	3930	3805	3715	3590	3975	3760	74	1150	500	2380	5	1	14704578	564	10.09	1.23	12	1.09	380.00	3128.00	10961	20240118	-65.01	2735	20241121	40.22	3915	-2.04	20250102	3780	1.46	20250102	32850	-88.33	20240118	2735	40.22	20241121	4.86	N	450520	500	73 억	201387	N	N	N	N
133	20250102	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3810	-30	5	-0.78	519984725	135123	56.13	3840	3915	3800	4990	2690	3840	3848.26	1.37	-20176	4020	3930	3805	3715	3590	3975	3760	74	1150	500	2380	5	1	14704578	560	10.03	1.22	12	0.92	380.00	3128.00	10961	20240118	-65.24	2735	20241121	39.31	3915	-2.68	20250102	3800	0.26	20250102	32850	-88.40	20240118	2735	39.31	20241121	4.86	N	450520	500	73 억	201387	N	N	N	N
134	20250102	121116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3830	-10	5	-0.26	414372175	107555	44.68	3840	3915	3805	4990	2690	3840	3852.70	1.37	-18335	4020	3930	3805	3715	3590	3975	3760	74	1150	500	2380	5	1	14704578	563	10.08	1.22	12	0.73	380.00	3128.00	10961	20240118	-65.06	2735	20241121	40.04	3915	-2.17	20250102	3805	0.66	20250102	32850	-88.34	20240118	2735	40.04	20241121	4.86	N	450520	500	73 억	201387	N	N	N	N
135	20250102	111107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3845	5	2	0.13	288359590	74737	31.04	3840	3915	3810	4990	2690	3840	3858.42	1.37	-13408	4020	3930	3805	3715	3590	3975	3760	74	1150	500	2380	5	1	14704578	565	10.12	1.23	12	0.51	380.00	3128.00	10961	20240118	-64.92	2735	20241121	40.59	3915	-1.79	20250102	3810	0.92	20250102	32850	-88.30	20240118	2735	40.59	20241121	4.86	N	450520	500	73 억	201387	N	N	N	N
136	20250102	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	0	3	0.00	88108085	23001	9.55	3840	3860	3810	4990	2690	3840	3830.46	1.37	13781	4020	3930	3805	3715	3590	3975	3760	74	1150	500	2380	5	1	14704578	565	10.11	1.23	12	0.16	380.00	3128.00	10961	20240118	-64.97	2735	20241121	40.40	3860	-0.52	20250102	3810	0.79	20250102	32850	-88.31	20240118	2735	40.40	20241121	4.86	N	450520	500	73 억	201387	N	N	N	N
137	20250102	091103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3840	0	3	0.00	0	0	0.00	0	0	0	4990	2690	3840	0.00	1.37	0	4020	3930	3805	3715	3590	3975	3760	74	1150	500	2380	5	1	14704578	565	10.11	1.23	12	0.00	380.00	3128.00	10961	20240118	-64.97	2735	20241121	40.40	0	0.00	0	0	0.00	0	32850	-88.31	20240118	2735	40.40	20241121	4.86	N	450520	500	73 억	201387	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History