KissMeData/060850/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

56 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	160609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	40	2	0.77	56887430	10918	66.39	5200	5270	5180	6740	3640	5190	5210.59	0.72	772	5310	5250	5220	5160	5130	5235	5145	41	1550	500	3420	10	1	8131000	425	11.30	0.92	12	0.13	463.00	5665.00	11270	20240405	-53.59	5100	20241227	2.55	5520	-5.25	20250106	5130	1.95	20250102	11270	-53.59	20240405	5100	2.55	20241227	2.01	N	060850	500	40 억	58340	N	N	N	N
3	20250124	150608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	40	2	0.77	52144280	10011	60.88	5200	5270	5180	6740	3640	5190	5208.86	0.72	853	5310	5250	5220	5160	5130	5235	5145	41	1550	500	3420	10	1	8131000	425	11.30	0.92	12	0.12	463.00	5665.00	11270	20240405	-53.59	5100	20241227	2.55	5520	-5.25	20250106	5130	1.95	20250102	11270	-53.59	20240405	5100	2.55	20241227	2.01	N	060850	500	40 억	58340	N	N	N	N
4	20250124	140608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	30	2	0.58	47877940	9195	55.91	5200	5270	5180	6740	3640	5190	5207.11	0.72	837	5310	5250	5220	5160	5130	5235	5145	41	1550	500	3420	10	1	8131000	424	11.27	0.92	12	0.11	463.00	5665.00	11270	20240405	-53.68	5100	20241227	2.35	5520	-5.43	20250106	5130	1.75	20250102	11270	-53.68	20240405	5100	2.35	20241227	2.01	N	060850	500	40 억	58340	N	N	N	N
5	20250124	130609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	40	2	0.77	31770690	6107	37.14	5200	5260	5180	6740	3640	5190	5202.52	0.72	195	5310	5250	5220	5160	5130	5235	5145	41	1550	500	3420	10	1	8131000	425	11.30	0.92	12	0.08	463.00	5665.00	11270	20240405	-53.59	5100	20241227	2.55	5520	-5.25	20250106	5130	1.95	20250102	11270	-53.59	20240405	5100	2.55	20241227	2.01	N	060850	500	40 억	58340	N	N	N	N
6	20250124	120606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	60	2	1.16	28373400	5458	33.19	5200	5250	5180	6740	3640	5190	5198.63	0.72	154	5310	5250	5220	5160	5130	5235	5145	41	1550	500	3420	10	1	8131000	427	11.34	0.93	12	0.07	463.00	5665.00	11270	20240405	-53.42	5100	20241227	2.94	5520	-4.89	20250106	5130	2.34	20250102	11270	-53.42	20240405	5100	2.94	20241227	2.01	N	060850	500	40 억	58340	N	N	N	N
7	20250124	110608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	30	2	0.58	25578160	4923	29.94	5200	5230	5180	6740	3640	5190	5195.75	0.72	180	5310	5250	5220	5160	5130	5235	5145	41	1550	500	3420	10	1	8131000	424	11.27	0.92	12	0.06	463.00	5665.00	11270	20240405	-53.68	5100	20241227	2.35	5520	-5.43	20250106	5130	1.75	20250102	11270	-53.68	20240405	5100	2.35	20241227	2.01	N	060850	500	40 억	58340	N	N	N	N
8	20250124	100606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	40	2	0.77	17223990	3315	20.16	5200	5230	5190	6740	3640	5190	5195.93	0.72	110	5310	5250	5220	5160	5130	5235	5145	41	1550	500	3420	10	1	8131000	425	11.30	0.92	12	0.04	463.00	5665.00	11270	20240405	-53.59	5100	20241227	2.55	5520	-5.25	20250106	5130	1.95	20250102	11270	-53.59	20240405	5100	2.55	20241227	2.01	N	060850	500	40 억	58340	N	N	N	N
9	20250124	090609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	0	3	0.00	4726130	908	5.52	5200	5220	5190	6740	3640	5190	5206.56	0.72	14	5310	5250	5220	5160	5130	5235	5145	41	1550	500	3420	10	1	8131000	422	11.21	0.92	12	0.01	463.00	5665.00	11270	20240405	-53.95	5100	20241227	1.76	5520	-5.98	20250106	5130	1.17	20250102	11270	-53.95	20240405	5100	1.76	20241227	2.01	N	060850	500	40 억	58340	N	N	N	N
10	20250123	160607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-60	5	-1.14	85639650	16442	103.27	5250	5280	5190	6820	3680	5250	5208.11	0.76	-3732	5323	5286	5263	5226	5203	5305	5245	41	1570	500	3460	10	1	8131000	422	11.21	0.92	12	0.20	463.00	5665.00	11270	20240405	-53.95	5100	20241227	1.76	5520	-5.98	20250106	5130	1.17	20250102	11270	-53.95	20240405	5100	1.76	20241227	2.01	N	060850	500	40 억	61952	N	N	N	N
11	20250123	150605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-40	5	-0.76	70509310	13528	84.97	5250	5280	5190	6820	3680	5250	5211.56	0.76	-3093	5323	5286	5263	5226	5203	5305	5245	41	1570	500	3460	10	1	8131000	424	11.25	0.92	12	0.17	463.00	5665.00	11270	20240405	-53.77	5100	20241227	2.16	5520	-5.62	20250106	5130	1.56	20250102	11270	-53.77	20240405	5100	2.16	20241227	2.01	N	060850	500	40 억	61952	N	N	N	N
12	20250123	140606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-60	5	-1.14	63875300	12253	76.96	5250	5280	5190	6820	3680	5250	5212.45	0.76	-2603	5323	5286	5263	5226	5203	5305	5245	41	1570	500	3460	10	1	8131000	422	11.21	0.92	12	0.15	463.00	5665.00	11270	20240405	-53.95	5100	20241227	1.76	5520	-5.98	20250106	5130	1.17	20250102	11270	-53.95	20240405	5100	1.76	20241227	2.01	N	060850	500	40 억	61952	N	N	N	N
13	20250123	130604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-60	5	-1.14	43162000	8271	51.95	5250	5280	5190	6820	3680	5250	5217.74	0.76	-2136	5323	5286	5263	5226	5203	5305	5245	41	1570	500	3460	10	1	8131000	422	11.21	0.92	12	0.10	463.00	5665.00	11270	20240405	-53.95	5100	20241227	1.76	5520	-5.98	20250106	5130	1.17	20250102	11270	-53.95	20240405	5100	1.76	20241227	2.01	N	060850	500	40 억	61952	N	N	N	N
14	20250123	120605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-40	5	-0.76	33562900	6428	40.37	5250	5280	5190	6820	3680	5250	5220.49	0.76	-1403	5323	5286	5263	5226	5203	5305	5245	41	1570	500	3460	10	1	8131000	424	11.25	0.92	12	0.08	463.00	5665.00	11270	20240405	-53.77	5100	20241227	2.16	5520	-5.62	20250106	5130	1.56	20250102	11270	-53.77	20240405	5100	2.16	20241227	2.01	N	060850	500	40 억	61952	N	N	N	N
15	20250123	110559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	0	3	0.00	28432130	5447	34.21	5250	5280	5190	6820	3680	5250	5218.69	0.76	-933	5323	5286	5263	5226	5203	5305	5245	41	1570	500	3460	10	1	8131000	427	11.34	0.93	12	0.07	463.00	5665.00	11270	20240405	-53.42	5100	20241227	2.94	5520	-4.89	20250106	5130	2.34	20250102	11270	-53.42	20240405	5100	2.94	20241227	2.01	N	060850	500	40 억	61952	N	N	N	N
16	20250123	100604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-20	5	-0.38	17212550	3291	20.67	5250	5280	5190	6820	3680	5250	5228.98	0.76	-858	5323	5286	5263	5226	5203	5305	5245	41	1570	500	3460	10	1	8131000	425	11.30	0.92	12	0.04	463.00	5665.00	11270	20240405	-53.59	5100	20241227	2.55	5520	-5.25	20250106	5130	1.95	20250102	11270	-53.59	20240405	5100	2.55	20241227	2.01	N	060850	500	40 억	61952	N	N	N	N
17	20250123	090604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	0	3	0.00	6682190	1272	7.99	5250	5280	5250	6820	3680	5250	5253.87	0.76	-619	5323	5286	5263	5226	5203	5305	5245	41	1570	500	3460	10	1	8131000	427	11.34	0.93	12	0.02	463.00	5665.00	11270	20240405	-53.42	5100	20241227	2.94	5520	-4.89	20250106	5130	2.34	20250102	11270	-53.42	20240405	5100	2.94	20241227	2.01	N	060850	500	40 억	61952	N	N	N	N
18	20250122	160601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	20	2	0.38	83874030	15921	148.56	5240	5300	5240	6790	3670	5230	5268.17	0.69	5931	5323	5276	5243	5196	5163	5260	5180	41	1560	500	3450	10	1	8131000	427	11.34	0.93	12	0.20	463.00	5665.00	11270	20240405	-53.42	5100	20241227	2.94	5520	-4.89	20250106	5130	2.34	20250102	11270	-53.42	20240405	5100	2.94	20241227	2.02	N	060850	500	40 억	56021	N	N	N	N
19	20250122	150601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	50	2	0.96	79800000	15145	141.32	5240	5300	5240	6790	3670	5230	5269.07	0.69	5844	5323	5276	5243	5196	5163	5260	5180	41	1560	500	3450	10	1	8131000	429	11.40	0.93	12	0.19	463.00	5665.00	11270	20240405	-53.15	5100	20241227	3.53	5520	-4.35	20250106	5130	2.92	20250102	11270	-53.15	20240405	5100	3.53	20241227	2.02	N	060850	500	40 억	56021	N	N	N	N
20	20250122	140600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	60	2	1.15	65728740	12476	116.41	5240	5300	5240	6790	3670	5230	5268.41	0.69	4010	5323	5276	5243	5196	5163	5260	5180	41	1560	500	3450	10	1	8131000	430	11.43	0.93	12	0.15	463.00	5665.00	11270	20240405	-53.06	5100	20241227	3.73	5520	-4.17	20250106	5130	3.12	20250102	11270	-53.06	20240405	5100	3.73	20241227	2.02	N	060850	500	40 억	56021	N	N	N	N
21	20250122	130602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	20	2	0.38	62532710	11871	110.77	5240	5300	5240	6790	3670	5230	5267.69	0.69	3967	5323	5276	5243	5196	5163	5260	5180	41	1560	500	3450	10	1	8131000	427	11.34	0.93	12	0.15	463.00	5665.00	11270	20240405	-53.42	5100	20241227	2.94	5520	-4.89	20250106	5130	2.34	20250102	11270	-53.42	20240405	5100	2.94	20241227	2.02	N	060850	500	40 억	56021	N	N	N	N
22	20250122	120600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	50	2	0.96	44413360	8428	78.64	5240	5300	5240	6790	3670	5230	5269.74	0.69	3511	5323	5276	5243	5196	5163	5260	5180	41	1560	500	3450	10	1	8131000	429	11.40	0.93	12	0.10	463.00	5665.00	11270	20240405	-53.15	5100	20241227	3.53	5520	-4.35	20250106	5130	2.92	20250102	11270	-53.15	20240405	5100	3.53	20241227	2.02	N	060850	500	40 억	56021	N	N	N	N
23	20250122	110601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	60	2	1.15	29228680	5552	51.81	5240	5300	5240	6790	3670	5230	5264.53	0.69	990	5323	5276	5243	5196	5163	5260	5180	41	1560	500	3450	10	1	8131000	430	11.43	0.93	12	0.07	463.00	5665.00	11270	20240405	-53.06	5100	20241227	3.73	5520	-4.17	20250106	5130	3.12	20250102	11270	-53.06	20240405	5100	3.73	20241227	2.02	N	060850	500	40 억	56021	N	N	N	N
24	20250122	100601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	30	2	0.57	13125440	2500	23.33	5240	5290	5240	6790	3670	5230	5250.18	0.69	87	5323	5276	5243	5196	5163	5260	5180	41	1560	500	3450	10	1	8131000	428	11.36	0.93	12	0.03	463.00	5665.00	11270	20240405	-53.33	5100	20241227	3.14	5520	-4.71	20250106	5130	2.53	20250102	11270	-53.33	20240405	5100	3.14	20241227	2.02	N	060850	500	40 억	56021	N	N	N	N
25	20250122	090602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	10	2	0.19	2482420	473	4.41	5240	5290	5240	6790	3670	5230	5248.25	0.69	30	5323	5276	5243	5196	5163	5260	5180	41	1560	500	3450	10	1	8131000	426	11.32	0.92	12	0.01	463.00	5665.00	11270	20240405	-53.50	5100	20241227	2.75	5520	-5.07	20250106	5130	2.14	20250102	11270	-53.50	20240405	5100	2.75	20241227	2.02	N	060850	500	40 억	56021	N	N	N	N
26	20250121	160557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-30	5	-0.57	56200900	10717	88.45	5260	5290	5210	6830	3690	5260	5244.36	0.69	96	5333	5296	5273	5236	5213	5285	5225	41	1570	500	3470	10	1	8131000	425	11.30	0.92	12	0.13	463.00	5665.00	11270	20240405	-53.59	5100	20241227	2.55	5520	-5.25	20250106	5130	1.95	20250102	11270	-53.59	20240405	5100	2.55	20241227	2.09	N	060850	500	40 억	55925	N	N	N	N
27	20250121	150600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-10	5	-0.19	50130110	9556	78.87	5260	5290	5210	6830	3690	5260	5245.93	0.69	148	5333	5296	5273	5236	5213	5285	5225	41	1570	500	3470	10	1	8131000	427	11.34	0.93	12	0.12	463.00	5665.00	11270	20240405	-53.42	5100	20241227	2.94	5520	-4.89	20250106	5130	2.34	20250102	11270	-53.42	20240405	5100	2.94	20241227	2.09	N	060850	500	40 억	55925	N	N	N	N
28	20250121	140559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-10	5	-0.19	38398120	7314	60.37	5260	5290	5210	6830	3690	5260	5249.95	0.69	-450	5333	5296	5273	5236	5213	5285	5225	41	1570	500	3470	10	1	8131000	427	11.34	0.93	12	0.09	463.00	5665.00	11270	20240405	-53.42	5100	20241227	2.94	5520	-4.89	20250106	5130	2.34	20250102	11270	-53.42	20240405	5100	2.94	20241227	2.09	N	060850	500	40 억	55925	N	N	N	N
29	20250121	130558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-10	5	-0.19	34803170	6629	54.71	5260	5290	5210	6830	3690	5260	5250.14	0.69	-450	5333	5296	5273	5236	5213	5285	5225	41	1570	500	3470	10	1	8131000	427	11.34	0.93	12	0.08	463.00	5665.00	11270	20240405	-53.42	5100	20241227	2.94	5520	-4.89	20250106	5130	2.34	20250102	11270	-53.42	20240405	5100	2.94	20241227	2.09	N	060850	500	40 억	55925	N	N	N	N
30	20250121	120549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-10	5	-0.19	25861770	4921	40.62	5260	5290	5210	6830	3690	5260	5255.39	0.69	-296	5333	5296	5273	5236	5213	5285	5225	41	1570	500	3470	10	1	8131000	427	11.34	0.93	12	0.06	463.00	5665.00	11270	20240405	-53.42	5100	20241227	2.94	5520	-4.89	20250106	5130	2.34	20250102	11270	-53.42	20240405	5100	2.94	20241227	2.09	N	060850	500	40 억	55925	N	N	N	N
31	20250121	110532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	10	2	0.19	21833730	4153	34.28	5260	5290	5210	6830	3690	5260	5257.34	0.69	-14	5333	5296	5273	5236	5213	5285	5225	41	1570	500	3470	10	1	8131000	429	11.38	0.93	12	0.05	463.00	5665.00	11270	20240405	-53.24	5100	20241227	3.33	5520	-4.53	20250106	5130	2.73	20250102	11270	-53.24	20240405	5100	3.33	20241227	2.09	N	060850	500	40 억	55925	N	N	N	N
32	20250121	100527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	10	2	0.19	12256690	2325	19.19	5260	5290	5260	6830	3690	5260	5271.69	0.69	-55	5333	5296	5273	5236	5213	5285	5225	41	1570	500	3470	10	1	8131000	429	11.38	0.93	12	0.03	463.00	5665.00	11270	20240405	-53.24	5100	20241227	3.33	5520	-4.53	20250106	5130	2.73	20250102	11270	-53.24	20240405	5100	3.33	20241227	2.09	N	060850	500	40 억	55925	N	N	N	N
33	20250121	090559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	0	3	0.00	2582660	491	4.05	5260	5260	5260	6830	3690	5260	5260.00	0.69	0	5333	5296	5273	5236	5213	5285	5225	41	1570	500	3470	10	1	8131000	428	11.36	0.93	12	0.01	463.00	5665.00	11270	20240405	-53.33	5100	20241227	3.14	5520	-4.71	20250106	5130	2.53	20250102	11270	-53.33	20240405	5100	3.14	20241227	2.09	N	060850	500	40 억	55925	N	N	N	N
34	20250120	160556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-10	5	-0.19	63852910	12115	73.10	5270	5310	5250	6850	3690	5270	5270.57	0.69	299	5416	5342	5276	5202	5136	5310	5170	41	1580	500	3470	10	1	8131000	428	11.36	0.93	12	0.15	463.00	5665.00	11270	20240405	-53.33	5100	20241227	3.14	5520	-4.71	20250106	5130	2.53	20250102	11270	-53.33	20240405	5100	3.14	20241227	2.12	N	060850	500	40 억	55776	N	N	N	N
35	20250120	150558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	40	2	0.76	59548090	11299	68.17	5270	5310	5250	6850	3690	5270	5270.21	0.69	263	5416	5342	5276	5202	5136	5310	5170	41	1580	500	3470	10	1	8131000	432	11.47	0.94	12	0.14	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5520	-3.80	20250106	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.12	N	060850	500	40 억	55776	N	N	N	N
36	20250120	140556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	40	2	0.76	54432910	10332	62.34	5270	5310	5250	6850	3690	5270	5268.38	0.69	102	5416	5342	5276	5202	5136	5310	5170	41	1580	500	3470	10	1	8131000	432	11.47	0.94	12	0.13	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5520	-3.80	20250106	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.12	N	060850	500	40 억	55776	N	N	N	N
37	20250120	130556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	0	3	0.00	39856400	7570	45.67	5270	5280	5250	6850	3690	5270	5265.05	0.69	-1562	5416	5342	5276	5202	5136	5310	5170	41	1580	500	3470	10	1	8131000	429	11.38	0.93	12	0.09	463.00	5665.00	11270	20240405	-53.24	5100	20241227	3.33	5520	-4.53	20250106	5130	2.73	20250102	11270	-53.24	20240405	5100	3.33	20241227	2.12	N	060850	500	40 억	55776	N	N	N	N
38	20250120	120558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-20	5	-0.38	36875990	7004	42.26	5270	5280	5250	6850	3690	5270	5264.99	0.69	-1369	5416	5342	5276	5202	5136	5310	5170	41	1580	500	3470	10	1	8131000	427	11.34	0.93	12	0.09	463.00	5665.00	11270	20240405	-53.42	5100	20241227	2.94	5520	-4.89	20250106	5130	2.34	20250102	11270	-53.42	20240405	5100	2.94	20241227	2.12	N	060850	500	40 억	55776	N	N	N	N
39	20250120	110558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	10	2	0.19	23636790	4487	27.07	5270	5280	5250	6850	3690	5270	5267.84	0.69	-1400	5416	5342	5276	5202	5136	5310	5170	41	1580	500	3470	10	1	8131000	429	11.40	0.93	12	0.06	463.00	5665.00	11270	20240405	-53.15	5100	20241227	3.53	5520	-4.35	20250106	5130	2.92	20250102	11270	-53.15	20240405	5100	3.53	20241227	2.12	N	060850	500	40 억	55776	N	N	N	N
40	20250120	100558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	0	3	0.00	16237970	3080	18.58	5270	5280	5250	6850	3690	5270	5272.07	0.69	-1279	5416	5342	5276	5202	5136	5310	5170	41	1580	500	3470	10	1	8131000	429	11.38	0.93	12	0.04	463.00	5665.00	11270	20240405	-53.24	5100	20241227	3.33	5520	-4.53	20250106	5130	2.73	20250102	11270	-53.24	20240405	5100	3.33	20241227	2.12	N	060850	500	40 억	55776	N	N	N	N
41	20250120	090558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	10	2	0.19	8263380	1568	9.46	5270	5280	5270	6850	3690	5270	5270.01	0.69	-527	5416	5342	5276	5202	5136	5310	5170	41	1580	500	3470	10	1	8131000	429	11.40	0.93	12	0.02	463.00	5665.00	11270	20240405	-53.15	5100	20241227	3.53	5520	-4.35	20250106	5130	2.92	20250102	11270	-53.15	20240405	5100	3.53	20241227	2.12	N	060850	500	40 억	55776	N	N	N	N
42	20250117	160555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-50	5	-0.94	87283690	16571	114.21	5350	5350	5210	6910	3730	5320	5267.26	0.69	-637	5393	5356	5333	5296	5273	5345	5285	41	1590	500	3510	10	1	8131000	429	11.38	0.93	12	0.20	463.00	5665.00	11270	20240405	-53.24	5100	20241227	3.33	5520	-4.53	20250106	5130	2.73	20250102	11270	-53.24	20240405	5100	3.33	20241227	2.20	N	060850	500	40 억	56178	N	N	N	N
43	20250117	150557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-90	5	-1.69	68230620	12931	89.12	5350	5350	5230	6910	3730	5320	5276.52	0.69	-714	5393	5356	5333	5296	5273	5345	5285	41	1590	500	3510	10	1	8131000	425	11.30	0.92	12	0.16	463.00	5665.00	11270	20240405	-53.59	5100	20241227	2.55	5520	-5.25	20250106	5130	1.95	20250102	11270	-53.59	20240405	5100	2.55	20241227	2.20	N	060850	500	40 억	56178	N	N	N	N
44	20250117	140557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-30	5	-0.56	45845000	8666	59.73	5350	5350	5250	6910	3730	5320	5290.21	0.69	-389	5393	5356	5333	5296	5273	5345	5285	41	1590	500	3510	10	1	8131000	430	11.43	0.93	12	0.11	463.00	5665.00	11270	20240405	-53.06	5100	20241227	3.73	5520	-4.17	20250106	5130	3.12	20250102	11270	-53.06	20240405	5100	3.73	20241227	2.20	N	060850	500	40 억	56178	N	N	N	N
45	20250117	130556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-30	5	-0.56	36112820	6826	47.05	5350	5350	5250	6910	3730	5320	5290.48	0.69	-249	5393	5356	5333	5296	5273	5345	5285	41	1590	500	3510	10	1	8131000	430	11.43	0.93	12	0.08	463.00	5665.00	11270	20240405	-53.06	5100	20241227	3.73	5520	-4.17	20250106	5130	3.12	20250102	11270	-53.06	20240405	5100	3.73	20241227	2.20	N	060850	500	40 억	56178	N	N	N	N
46	20250117	120557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-20	5	-0.38	28719320	5422	37.37	5350	5350	5260	6910	3730	5320	5296.81	0.69	-241	5393	5356	5333	5296	5273	5345	5285	41	1590	500	3510	10	1	8131000	431	11.45	0.94	12	0.07	463.00	5665.00	11270	20240405	-52.97	5100	20241227	3.92	5520	-3.99	20250106	5130	3.31	20250102	11270	-52.97	20240405	5100	3.92	20241227	2.20	N	060850	500	40 억	56178	N	N	N	N
47	20250117	110557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	0	3	0.00	14686610	2768	19.08	5350	5350	5300	6910	3730	5320	5305.86	0.69	-124	5393	5356	5333	5296	5273	5345	5285	41	1590	500	3510	10	1	8131000	433	11.49	0.94	12	0.03	463.00	5665.00	11270	20240405	-52.80	5100	20241227	4.31	5520	-3.62	20250106	5130	3.70	20250102	11270	-52.80	20240405	5100	4.31	20241227	2.20	N	060850	500	40 억	56178	N	N	N	N
48	20250117	100557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	10	2	0.19	9982740	1881	12.96	5350	5350	5300	6910	3730	5320	5307.15	0.69	-104	5393	5356	5333	5296	5273	5345	5285	41	1590	500	3510	10	1	8131000	433	11.51	0.94	12	0.02	463.00	5665.00	11270	20240405	-52.71	5100	20241227	4.51	5520	-3.44	20250106	5130	3.90	20250102	11270	-52.71	20240405	5100	4.51	20241227	2.20	N	060850	500	40 억	56178	N	N	N	N
49	20250117	090558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	20	2	0.38	245920	46	0.32	5350	5350	5340	6910	3730	5320	5346.09	0.69	-1	5393	5356	5333	5296	5273	5345	5285	41	1590	500	3510	10	1	8131000	434	11.53	0.94	12	0.00	463.00	5665.00	11270	20240405	-52.62	5100	20241227	4.71	5520	-3.26	20250106	5130	4.09	20250102	11270	-52.62	20240405	5100	4.71	20241227	2.20	N	060850	500	40 억	56178	N	N	N	N
50	20250116	160553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	0	3	0.00	77313130	14501	107.02	5330	5370	5310	6910	3730	5320	5331.57	0.69	81	5426	5372	5326	5272	5226	5400	5300	41	1590	500	3510	10	1	8131000	433	11.49	0.94	12	0.18	463.00	5665.00	11270	20240405	-52.80	5100	20241227	4.31	5520	-3.62	20250106	5130	3.70	20250102	11270	-52.80	20240405	5100	4.31	20241227	2.23	N	060850	500	40 억	56454	N	N	N	N
51	20250116	150529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	20	2	0.38	68439570	12834	94.72	5330	5370	5310	6910	3730	5320	5332.68	0.69	147	5426	5372	5326	5272	5226	5400	5300	41	1590	500	3510	10	1	8131000	434	11.53	0.94	12	0.16	463.00	5665.00	11270	20240405	-52.62	5100	20241227	4.71	5520	-3.26	20250106	5130	4.09	20250102	11270	-52.62	20240405	5100	4.71	20241227	2.23	N	060850	500	40 억	56454	N	N	N	N
52	20250116	140556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	10	2	0.19	58459050	10961	80.89	5330	5370	5310	6910	3730	5320	5333.37	0.69	113	5426	5372	5326	5272	5226	5400	5300	41	1590	500	3510	10	1	8131000	433	11.51	0.94	12	0.13	463.00	5665.00	11270	20240405	-52.71	5100	20241227	4.51	5520	-3.44	20250106	5130	3.90	20250102	11270	-52.71	20240405	5100	4.51	20241227	2.23	N	060850	500	40 억	56454	N	N	N	N
53	20250116	130556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	0	3	0.00	44769110	8397	61.97	5330	5370	5310	6910	3730	5320	5331.56	0.69	-523	5426	5372	5326	5272	5226	5400	5300	41	1590	500	3510	10	1	8131000	433	11.49	0.94	12	0.10	463.00	5665.00	11270	20240405	-52.80	5100	20241227	4.31	5520	-3.62	20250106	5130	3.70	20250102	11270	-52.80	20240405	5100	4.31	20241227	2.23	N	060850	500	40 억	56454	N	N	N	N
54	20250116	120556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	0	3	0.00	41111190	7709	56.89	5330	5370	5320	6910	3730	5320	5332.88	0.69	-523	5426	5372	5326	5272	5226	5400	5300	41	1590	500	3510	10	1	8131000	433	11.49	0.94	12	0.09	463.00	5665.00	11270	20240405	-52.80	5100	20241227	4.31	5520	-3.62	20250106	5130	3.70	20250102	11270	-52.80	20240405	5100	4.31	20241227	2.23	N	060850	500	40 억	56454	N	N	N	N
55	20250116	110557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	30	2	0.56	30001730	5621	41.48	5330	5370	5320	6910	3730	5320	5337.44	0.69	-523	5426	5372	5326	5272	5226	5400	5300	41	1590	500	3510	10	1	8131000	435	11.56	0.94	12	0.07	463.00	5665.00	11270	20240405	-52.53	5100	20241227	4.90	5520	-3.08	20250106	5130	4.29	20250102	11270	-52.53	20240405	5100	4.90	20241227	2.23	N	060850	500	40 억	56454	N	N	N	N
56	20250116	100556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	20	2	0.38	21712450	4067	30.01	5330	5370	5330	6910	3730	5320	5338.69	0.69	-693	5426	5372	5326	5272	5226	5400	5300	41	1590	500	3510	10	1	8131000	434	11.53	0.94	12	0.05	463.00	5665.00	11270	20240405	-52.62	5100	20241227	4.71	5520	-3.26	20250106	5130	4.09	20250102	11270	-52.62	20240405	5100	4.71	20241227	2.23	N	060850	500	40 억	56454	N	N	N	N
57	20250116	090556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	50	2	0.94	7480960	1403	10.35	5330	5370	5330	6910	3730	5320	5332.12	0.69	-97	5426	5372	5326	5272	5226	5400	5300	41	1590	500	3510	10	1	8131000	437	11.60	0.95	12	0.02	463.00	5665.00	11270	20240405	-52.35	5100	20241227	5.29	5520	-2.72	20250106	5130	4.68	20250102	11270	-52.35	20240405	5100	5.29	20241227	2.23	N	060850	500	40 억	56454	N	N	N	N
58	20250115	160553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	10	2	0.19	71042660	13320	110.37	5310	5380	5280	6900	3720	5310	5333.54	0.70	-245	5410	5360	5300	5250	5190	5385	5275	41	1590	500	3500	10	1	8131000	433	11.49	0.94	12	0.16	463.00	5665.00	11270	20240405	-52.80	5100	20241227	4.31	5520	-3.62	20250106	5130	3.70	20250102	11270	-52.80	20240405	5100	4.31	20241227	2.25	N	060850	500	40 억	56699	N	N	N	N
59	20250115	150555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-10	5	-0.19	65057200	12194	101.04	5310	5380	5280	6900	3720	5310	5335.19	0.70	-267	5410	5360	5300	5250	5190	5385	5275	41	1590	500	3500	10	1	8131000	431	11.45	0.94	12	0.15	463.00	5665.00	11270	20240405	-52.97	5100	20241227	3.92	5520	-3.99	20250106	5130	3.31	20250102	11270	-52.97	20240405	5100	3.92	20241227	2.25	N	060850	500	40 억	56699	N	N	N	N
60	20250115	140557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	40	2	0.75	60739140	11383	94.32	5310	5380	5280	6900	3720	5310	5335.96	0.70	-398	5410	5360	5300	5250	5190	5385	5275	41	1590	500	3500	10	1	8131000	435	11.56	0.94	12	0.14	463.00	5665.00	11270	20240405	-52.53	5100	20241227	4.90	5520	-3.08	20250106	5130	4.29	20250102	11270	-52.53	20240405	5100	4.90	20241227	2.25	N	060850	500	40 억	56699	N	N	N	N
61	20250115	130554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	50	2	0.94	57368140	10753	89.10	5310	5380	5280	6900	3720	5310	5335.09	0.70	-397	5410	5360	5300	5250	5190	5385	5275	41	1590	500	3500	10	1	8131000	436	11.58	0.95	12	0.13	463.00	5665.00	11270	20240405	-52.44	5100	20241227	5.10	5520	-2.90	20250106	5130	4.48	20250102	11270	-52.44	20240405	5100	5.10	20241227	2.25	N	060850	500	40 억	56699	N	N	N	N
62	20250115	120548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	40	2	0.75	33847420	6361	52.71	5310	5350	5280	6900	3720	5310	5321.09	0.70	53	5410	5360	5300	5250	5190	5385	5275	41	1590	500	3500	10	1	8131000	435	11.56	0.94	12	0.08	463.00	5665.00	11270	20240405	-52.53	5100	20241227	4.90	5520	-3.08	20250106	5130	4.29	20250102	11270	-52.53	20240405	5100	4.90	20241227	2.25	N	060850	500	40 억	56699	N	N	N	N
63	20250115	110554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	30	2	0.56	26256060	4940	40.93	5310	5340	5280	6900	3720	5310	5314.99	0.70	-122	5410	5360	5300	5250	5190	5385	5275	41	1590	500	3500	10	1	8131000	434	11.53	0.94	12	0.06	463.00	5665.00	11270	20240405	-52.62	5100	20241227	4.71	5520	-3.26	20250106	5130	4.09	20250102	11270	-52.62	20240405	5100	4.71	20241227	2.25	N	060850	500	40 억	56699	N	N	N	N
64	20250115	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	0	3	0.00	13752580	2592	21.48	5310	5320	5280	6900	3720	5310	5305.78	0.70	356	5410	5360	5300	5250	5190	5385	5275	41	1590	500	3500	10	1	8131000	432	11.47	0.94	12	0.03	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5520	-3.80	20250106	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.25	N	060850	500	40 억	56699	N	N	N	N
65	20250115	090557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	0	3	0.00	3372780	636	5.27	5310	5310	5300	6900	3720	5310	5303.09	0.70	-51	5410	5360	5300	5250	5190	5385	5275	41	1590	500	3500	10	1	8131000	432	11.47	0.94	12	0.01	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5520	-3.80	20250106	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.25	N	060850	500	40 억	56699	N	N	N	N
66	20250114	160541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	80	2	1.53	63568640	12019	51.76	5290	5350	5240	6790	3670	5230	5289.01	0.67	2042	5363	5296	5253	5186	5143	5275	5165	41	1560	500	3450	10	1	8131000	432	11.47	0.94	12	0.15	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5520	-3.80	20250106	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.29	N	060850	500	40 억	54657	N	N	N	N
67	20250114	150552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	80	2	1.53	51403590	9724	41.87	5290	5350	5240	6790	3670	5230	5286.26	0.67	922	5363	5296	5253	5186	5143	5275	5165	41	1560	500	3450	10	1	8131000	432	11.47	0.94	12	0.12	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5520	-3.80	20250106	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.29	N	060850	500	40 억	54657	N	N	N	N
68	20250114	140551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	80	2	1.53	43977840	8325	35.85	5290	5350	5240	6790	3670	5230	5282.62	0.67	826	5363	5296	5253	5186	5143	5275	5165	41	1560	500	3450	10	1	8131000	432	11.47	0.94	12	0.10	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5520	-3.80	20250106	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.29	N	060850	500	40 억	54657	N	N	N	N
69	20250114	130551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	80	2	1.53	38615090	7315	31.50	5290	5350	5240	6790	3670	5230	5278.89	0.67	811	5363	5296	5253	5186	5143	5275	5165	41	1560	500	3450	10	1	8131000	432	11.47	0.94	12	0.09	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5520	-3.80	20250106	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.29	N	060850	500	40 억	54657	N	N	N	N
70	20250114	120548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	110	2	2.10	32582160	6179	26.61	5290	5350	5240	6790	3670	5230	5273.05	0.67	864	5363	5296	5253	5186	5143	5275	5165	41	1560	500	3450	10	1	8131000	434	11.53	0.94	12	0.08	463.00	5665.00	11270	20240405	-52.62	5100	20241227	4.71	5520	-3.26	20250106	5130	4.09	20250102	11270	-52.62	20240405	5100	4.71	20241227	2.29	N	060850	500	40 억	54657	N	N	N	N
71	20250114	110550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	50	2	0.96	21635960	4113	17.71	5290	5290	5240	6790	3670	5230	5260.38	0.67	921	5363	5296	5253	5186	5143	5275	5165	41	1560	500	3450	10	1	8131000	429	11.40	0.93	12	0.05	463.00	5665.00	11270	20240405	-53.15	5100	20241227	3.53	5520	-4.35	20250106	5130	2.92	20250102	11270	-53.15	20240405	5100	3.53	20241227	2.29	N	060850	500	40 억	54657	N	N	N	N
72	20250114	100549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	30	2	0.57	12212280	2322	10.00	5290	5290	5240	6790	3670	5230	5259.38	0.67	678	5363	5296	5253	5186	5143	5275	5165	41	1560	500	3450	10	1	8131000	428	11.36	0.93	12	0.03	463.00	5665.00	11270	20240405	-53.33	5100	20241227	3.14	5520	-4.71	20250106	5130	2.53	20250102	11270	-53.33	20240405	5100	3.14	20241227	2.29	N	060850	500	40 억	54657	N	N	N	N
73	20250114	090550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	20	2	0.38	2442440	465	2.00	5290	5290	5240	6790	3670	5230	5252.56	0.67	224	5363	5296	5253	5186	5143	5275	5165	41	1560	500	3450	10	1	8131000	427	11.34	0.93	12	0.01	463.00	5665.00	11270	20240405	-53.42	5100	20241227	2.94	5520	-4.89	20250106	5130	2.34	20250102	11270	-53.42	20240405	5100	2.94	20241227	2.29	N	060850	500	40 억	54657	N	N	N	N
74	20250113	160544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-60	5	-1.13	121262410	23082	163.37	5300	5320	5210	6870	3710	5290	5253.60	0.69	-1788	5403	5346	5303	5246	5203	5325	5225	41	1580	500	3490	10	1	8131000	425	11.30	0.92	12	0.28	463.00	5665.00	11270	20240405	-53.59	5100	20241227	2.55	5520	-5.25	20250106	5130	1.95	20250102	11270	-53.59	20240405	5100	2.55	20241227	2.31	N	060850	500	40 억	56445	N	N	N	N
75	20250113	150546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-20	5	-0.38	109557700	20850	147.57	5300	5320	5210	6870	3710	5290	5254.57	0.69	-1213	5403	5346	5303	5246	5203	5325	5225	41	1580	500	3490	10	1	8131000	429	11.38	0.93	12	0.26	463.00	5665.00	11270	20240405	-53.24	5100	20241227	3.33	5520	-4.53	20250106	5130	2.73	20250102	11270	-53.24	20240405	5100	3.33	20241227	2.31	N	060850	500	40 억	56445	N	N	N	N
76	20250113	140540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-40	5	-0.76	102722850	19548	138.35	5300	5320	5210	6870	3710	5290	5254.90	0.69	-761	5403	5346	5303	5246	5203	5325	5225	41	1580	500	3490	10	1	8131000	427	11.34	0.93	12	0.24	463.00	5665.00	11270	20240405	-53.42	5100	20241227	2.94	5520	-4.89	20250106	5130	2.34	20250102	11270	-53.42	20240405	5100	2.94	20241227	2.31	N	060850	500	40 억	56445	N	N	N	N
77	20250113	130537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-30	5	-0.57	75582800	14355	101.60	5300	5320	5240	6870	3710	5290	5265.26	0.69	203	5403	5346	5303	5246	5203	5325	5225	41	1580	500	3490	10	1	8131000	428	11.36	0.93	12	0.18	463.00	5665.00	11270	20240405	-53.33	5100	20241227	3.14	5520	-4.71	20250106	5130	2.53	20250102	11270	-53.33	20240405	5100	3.14	20241227	2.31	N	060850	500	40 억	56445	N	N	N	N
78	20250113	120539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-20	5	-0.38	62887160	11937	84.49	5300	5320	5240	6870	3710	5290	5268.26	0.69	1149	5403	5346	5303	5246	5203	5325	5225	41	1580	500	3490	10	1	8131000	429	11.38	0.93	12	0.15	463.00	5665.00	11270	20240405	-53.24	5100	20241227	3.33	5520	-4.53	20250106	5130	2.73	20250102	11270	-53.24	20240405	5100	3.33	20241227	2.31	N	060850	500	40 억	56445	N	N	N	N
79	20250113	110539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-10	5	-0.19	51077630	9688	68.57	5300	5320	5240	6870	3710	5290	5272.26	0.69	1354	5403	5346	5303	5246	5203	5325	5225	41	1580	500	3490	10	1	8131000	429	11.40	0.93	12	0.12	463.00	5665.00	11270	20240405	-53.15	5100	20241227	3.53	5520	-4.35	20250106	5130	2.92	20250102	11270	-53.15	20240405	5100	3.53	20241227	2.31	N	060850	500	40 억	56445	N	N	N	N
80	20250113	100538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-20	5	-0.38	39221130	7446	52.70	5300	5320	5240	6870	3710	5290	5267.41	0.69	2138	5403	5346	5303	5246	5203	5325	5225	41	1580	500	3490	10	1	8131000	429	11.38	0.93	12	0.09	463.00	5665.00	11270	20240405	-53.24	5100	20241227	3.33	5520	-4.53	20250106	5130	2.73	20250102	11270	-53.24	20240405	5100	3.33	20241227	2.31	N	060850	500	40 억	56445	N	N	N	N
81	20250113	090542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-10	5	-0.19	8182410	1547	10.95	5300	5300	5260	6870	3710	5290	5289.21	0.69	-130	5403	5346	5303	5246	5203	5325	5225	41	1580	500	3490	10	1	8131000	429	11.40	0.93	12	0.02	463.00	5665.00	11270	20240405	-53.15	5100	20241227	3.53	5520	-4.35	20250106	5130	2.92	20250102	11270	-53.15	20240405	5100	3.53	20241227	2.31	N	060850	500	40 억	56445	N	N	N	N
82	20250110	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-20	5	-0.38	74868070	14128	78.19	5310	5360	5260	6900	3720	5310	5299.27	0.70	-526	5390	5350	5310	5270	5230	5330	5250	41	1590	500	3500	10	1	8131000	430	11.43	0.93	12	0.17	463.00	5665.00	11270	20240405	-53.06	5100	20241227	3.73	5520	-4.17	20250106	5130	3.12	20250102	11270	-53.06	20240405	5100	3.73	20241227	2.32	N	060850	500	40 억	56971	N	N	N	N
83	20250110	150534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	10	2	0.19	58930970	11123	61.56	5310	5360	5260	6900	3720	5310	5298.12	0.70	-439	5390	5350	5310	5270	5230	5330	5250	41	1590	500	3500	10	1	8131000	433	11.49	0.94	12	0.14	463.00	5665.00	11270	20240405	-52.80	5100	20241227	4.31	5520	-3.62	20250106	5130	3.70	20250102	11270	-52.80	20240405	5100	4.31	20241227	2.32	N	060850	500	40 억	56971	N	N	N	N
84	20250110	140537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-10	5	-0.19	42818100	8096	44.81	5310	5340	5260	6900	3720	5310	5288.79	0.70	-167	5390	5350	5310	5270	5230	5330	5250	41	1590	500	3500	10	1	8131000	431	11.45	0.94	12	0.10	463.00	5665.00	11270	20240405	-52.97	5100	20241227	3.92	5520	-3.99	20250106	5130	3.31	20250102	11270	-52.97	20240405	5100	3.92	20241227	2.32	N	060850	500	40 억	56971	N	N	N	N
85	20250110	130535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	0	3	0.00	39906900	7547	41.77	5310	5340	5260	6900	3720	5310	5287.78	0.70	-157	5390	5350	5310	5270	5230	5330	5250	41	1590	500	3500	10	1	8131000	432	11.47	0.94	12	0.09	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5520	-3.80	20250106	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.32	N	060850	500	40 억	56971	N	N	N	N
86	20250110	120536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-10	5	-0.19	35075840	6638	36.74	5310	5340	5260	6900	3720	5310	5284.09	0.70	-81	5390	5350	5310	5270	5230	5330	5250	41	1590	500	3500	10	1	8131000	431	11.45	0.94	12	0.08	463.00	5665.00	11270	20240405	-52.97	5100	20241227	3.92	5520	-3.99	20250106	5130	3.31	20250102	11270	-52.97	20240405	5100	3.92	20241227	2.32	N	060850	500	40 억	56971	N	N	N	N
87	20250110	110535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-10	5	-0.19	33292950	6301	34.87	5310	5340	5260	6900	3720	5310	5283.75	0.70	90	5390	5350	5310	5270	5230	5330	5250	41	1590	500	3500	10	1	8131000	431	11.45	0.94	12	0.08	463.00	5665.00	11270	20240405	-52.97	5100	20241227	3.92	5520	-3.99	20250106	5130	3.31	20250102	11270	-52.97	20240405	5100	3.92	20241227	2.32	N	060850	500	40 억	56971	N	N	N	N
88	20250110	100533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-30	5	-0.56	19292850	3644	20.17	5310	5340	5260	6900	3720	5310	5294.41	0.70	39	5390	5350	5310	5270	5230	5330	5250	41	1590	500	3500	10	1	8131000	429	11.40	0.93	12	0.04	463.00	5665.00	11270	20240405	-53.15	5100	20241227	3.53	5520	-4.35	20250106	5130	2.92	20250102	11270	-53.15	20240405	5100	3.53	20241227	2.32	N	060850	500	40 억	56971	N	N	N	N
89	20250110	090537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	0	3	0.00	3934710	741	4.10	5310	5310	5310	6900	3720	5310	5310.00	0.70	-69	5390	5350	5310	5270	5230	5330	5250	41	1590	500	3500	10	1	8131000	432	11.47	0.94	12	0.01	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5520	-3.80	20250106	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.32	N	060850	500	40 억	56971	N	N	N	N
90	20250109	160532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-50	5	-0.93	95575070	18059	127.84	5340	5350	5270	6960	3760	5360	5292.37	0.70	-23	5446	5402	5356	5312	5266	5380	5290	41	1600	500	3530	10	1	8131000	432	11.47	0.94	12	0.22	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5520	-3.80	20250106	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.31	N	060850	500	40 억	56994	N	N	N	N
91	20250109	150535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-70	5	-1.31	93812760	17727	125.49	5340	5350	5270	6960	3760	5360	5292.08	0.70	181	5446	5402	5356	5312	5266	5380	5290	41	1600	500	3530	10	1	8131000	430	11.43	0.93	12	0.22	463.00	5665.00	11270	20240405	-53.06	5100	20241227	3.73	5520	-4.17	20250106	5130	3.12	20250102	11270	-53.06	20240405	5100	3.73	20241227	2.31	N	060850	500	40 억	56994	N	N	N	N
92	20250109	140534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-40	5	-0.75	87527550	16541	117.10	5340	5350	5270	6960	3760	5360	5291.55	0.70	147	5446	5402	5356	5312	5266	5380	5290	41	1600	500	3530	10	1	8131000	433	11.49	0.94	12	0.20	463.00	5665.00	11270	20240405	-52.80	5100	20241227	4.31	5520	-3.62	20250106	5130	3.70	20250102	11270	-52.80	20240405	5100	4.31	20241227	2.31	N	060850	500	40 억	56994	N	N	N	N
93	20250109	130534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-70	5	-1.31	80412620	15197	107.58	5340	5350	5270	6960	3760	5360	5291.35	0.70	163	5446	5402	5356	5312	5266	5380	5290	41	1600	500	3530	10	1	8131000	430	11.43	0.93	12	0.19	463.00	5665.00	11270	20240405	-53.06	5100	20241227	3.73	5520	-4.17	20250106	5130	3.12	20250102	11270	-53.06	20240405	5100	3.73	20241227	2.31	N	060850	500	40 억	56994	N	N	N	N
94	20250109	120533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-40	5	-0.75	77031830	14560	103.07	5340	5350	5270	6960	3760	5360	5290.65	0.70	285	5446	5402	5356	5312	5266	5380	5290	41	1600	500	3530	10	1	8131000	433	11.49	0.94	12	0.18	463.00	5665.00	11270	20240405	-52.80	5100	20241227	4.31	5520	-3.62	20250106	5130	3.70	20250102	11270	-52.80	20240405	5100	4.31	20241227	2.31	N	060850	500	40 억	56994	N	N	N	N
95	20250109	110535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-80	5	-1.49	63734570	12042	85.25	5340	5350	5270	6960	3760	5360	5292.69	0.70	453	5446	5402	5356	5312	5266	5380	5290	41	1600	500	3530	10	1	8131000	429	11.40	0.93	12	0.15	463.00	5665.00	11270	20240405	-53.15	5100	20241227	3.53	5520	-4.35	20250106	5130	2.92	20250102	11270	-53.15	20240405	5100	3.53	20241227	2.31	N	060850	500	40 억	56994	N	N	N	N
96	20250109	100534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-20	5	-0.37	33710610	6367	45.07	5340	5340	5270	6960	3760	5360	5294.58	0.70	369	5446	5402	5356	5312	5266	5380	5290	41	1600	500	3530	10	1	8131000	434	11.53	0.94	12	0.08	463.00	5665.00	11270	20240405	-52.62	5100	20241227	4.71	5520	-3.26	20250106	5130	4.09	20250102	11270	-52.62	20240405	5100	4.71	20241227	2.31	N	060850	500	40 억	56994	N	N	N	N
97	20250109	090537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-20	5	-0.37	3651660	685	4.85	5340	5340	5310	6960	3760	5360	5330.89	0.70	-204	5446	5402	5356	5312	5266	5380	5290	41	1600	500	3530	10	1	8131000	434	11.53	0.94	12	0.01	463.00	5665.00	11270	20240405	-52.62	5100	20241227	4.71	5520	-3.26	20250106	5130	4.09	20250102	11270	-52.62	20240405	5100	4.71	20241227	2.31	N	060850	500	40 억	56994	N	N	N	N
98	20250108	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-40	5	-0.74	74317120	13873	56.30	5400	5400	5310	7020	3780	5400	5356.96	0.69	1136	5533	5466	5403	5336	5273	5435	5305	41	1620	500	3560	10	1	8131000	436	11.58	0.95	12	0.17	463.00	5665.00	11270	20240405	-52.44	5100	20241227	5.10	5520	-2.90	20250106	5130	4.48	20250102	11270	-52.44	20240405	5100	5.10	20241227	2.01	N	060850	500	40 억	55858	N	N	N	N
99	20250108	150531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-30	5	-0.56	66826100	12477	50.63	5400	5400	5310	7020	3780	5400	5355.94	0.69	1269	5533	5466	5403	5336	5273	5435	5305	41	1620	500	3560	10	1	8131000	437	11.60	0.95	12	0.15	463.00	5665.00	11270	20240405	-52.35	5100	20241227	5.29	5520	-2.72	20250106	5130	4.68	20250102	11270	-52.35	20240405	5100	5.29	20241227	2.01	N	060850	500	40 억	55858	N	N	N	N
100	20250108	140533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-60	5	-1.11	49044570	9165	37.19	5400	5400	5310	7020	3780	5400	5351.29	0.69	450	5533	5466	5403	5336	5273	5435	5305	41	1620	500	3560	10	1	8131000	434	11.53	0.94	12	0.11	463.00	5665.00	11270	20240405	-52.62	5100	20241227	4.71	5520	-3.26	20250106	5130	4.09	20250102	11270	-52.62	20240405	5100	4.71	20241227	2.01	N	060850	500	40 억	55858	N	N	N	N
101	20250108	130533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-30	5	-0.56	45261420	8457	34.32	5400	5400	5310	7020	3780	5400	5351.95	0.69	450	5533	5466	5403	5336	5273	5435	5305	41	1620	500	3560	10	1	8131000	437	11.60	0.95	12	0.10	463.00	5665.00	11270	20240405	-52.35	5100	20241227	5.29	5520	-2.72	20250106	5130	4.68	20250102	11270	-52.35	20240405	5100	5.29	20241227	2.01	N	060850	500	40 억	55858	N	N	N	N
102	20250108	120529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-40	5	-0.74	24500460	4575	18.57	5400	5400	5310	7020	3780	5400	5355.29	0.69	307	5533	5466	5403	5336	5273	5435	5305	41	1620	500	3560	10	1	8131000	436	11.58	0.95	12	0.06	463.00	5665.00	11270	20240405	-52.44	5100	20241227	5.10	5520	-2.90	20250106	5130	4.48	20250102	11270	-52.44	20240405	5100	5.10	20241227	2.01	N	060850	500	40 억	55858	N	N	N	N
103	20250108	110529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-30	5	-0.56	22351980	4173	16.93	5400	5400	5310	7020	3780	5400	5356.33	0.69	307	5533	5466	5403	5336	5273	5435	5305	41	1620	500	3560	10	1	8131000	437	11.60	0.95	12	0.05	463.00	5665.00	11270	20240405	-52.35	5100	20241227	5.29	5520	-2.72	20250106	5130	4.68	20250102	11270	-52.35	20240405	5100	5.29	20241227	2.01	N	060850	500	40 억	55858	N	N	N	N
104	20250108	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	0	3	0.00	16668720	3113	12.63	5400	5400	5310	7020	3780	5400	5354.55	0.69	314	5533	5466	5403	5336	5273	5435	5305	41	1620	500	3560	10	1	8131000	439	11.66	0.95	12	0.04	463.00	5665.00	11270	20240405	-52.09	5100	20241227	5.88	5520	-2.17	20250106	5130	5.26	20250102	11270	-52.09	20240405	5100	5.88	20241227	2.01	N	060850	500	40 억	55858	N	N	N	N
105	20250108	090532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-20	5	-0.37	2061780	382	1.55	5400	5400	5360	7020	3780	5400	5397.33	0.69	-32	5533	5466	5403	5336	5273	5435	5305	41	1620	500	3560	10	1	8131000	437	11.62	0.95	12	0.00	463.00	5665.00	11270	20240405	-52.26	5100	20241227	5.49	5520	-2.54	20250106	5130	4.87	20250102	11270	-52.26	20240405	5100	5.49	20241227	2.01	N	060850	500	40 억	55858	N	N	N	N
106	20250107	160527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-40	5	-0.74	132898440	24642	29.40	5440	5470	5340	7070	3810	5440	5393.17	0.68	837	5620	5530	5430	5340	5240	5575	5385	41	1630	500	3590	10	1	8131000	439	11.66	0.95	12	0.30	463.00	5665.00	11270	20240405	-52.09	5100	20241227	5.88	5520	-2.17	20250106	5130	5.26	20250102	11270	-52.09	20240405	5100	5.88	20241227	2.02	N	060850	500	40 억	55023	N	N	N	N
107	20250107	150528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	-50	5	-0.92	132110190	24496	29.23	5440	5470	5340	7070	3810	5440	5393.13	0.68	846	5620	5530	5430	5340	5240	5575	5385	41	1630	500	3590	10	1	8131000	438	11.64	0.95	12	0.30	463.00	5665.00	11270	20240405	-52.17	5100	20241227	5.69	5520	-2.36	20250106	5130	5.07	20250102	11270	-52.17	20240405	5100	5.69	20241227	2.02	N	060850	500	40 억	55023	N	N	N	N
108	20250107	140527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-60	5	-1.10	109892460	20353	24.28	5440	5470	5340	7070	3810	5440	5399.32	0.68	991	5620	5530	5430	5340	5240	5575	5385	41	1630	500	3590	10	1	8131000	437	11.62	0.95	12	0.25	463.00	5665.00	11270	20240405	-52.26	5100	20241227	5.49	5520	-2.54	20250106	5130	4.87	20250102	11270	-52.26	20240405	5100	5.49	20241227	2.02	N	060850	500	40 억	55023	N	N	N	N
109	20250107	130526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	-50	5	-0.92	108905590	20170	24.07	5440	5470	5340	7070	3810	5440	5399.38	0.68	1017	5620	5530	5430	5340	5240	5575	5385	41	1630	500	3590	10	1	8131000	438	11.64	0.95	12	0.25	463.00	5665.00	11270	20240405	-52.17	5100	20241227	5.69	5520	-2.36	20250106	5130	5.07	20250102	11270	-52.17	20240405	5100	5.69	20241227	2.02	N	060850	500	40 억	55023	N	N	N	N
110	20250107	120527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-40	5	-0.74	90667040	16777	20.02	5440	5470	5340	7070	3810	5440	5404.25	0.68	1067	5620	5530	5430	5340	5240	5575	5385	41	1630	500	3590	10	1	8131000	439	11.66	0.95	12	0.21	463.00	5665.00	11270	20240405	-52.09	5100	20241227	5.88	5520	-2.17	20250106	5130	5.26	20250102	11270	-52.09	20240405	5100	5.88	20241227	2.02	N	060850	500	40 억	55023	N	N	N	N
111	20250107	110524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-40	5	-0.74	84500710	15635	18.66	5440	5470	5340	7070	3810	5440	5404.59	0.68	1070	5620	5530	5430	5340	5240	5575	5385	41	1630	500	3590	10	1	8131000	439	11.66	0.95	12	0.19	463.00	5665.00	11270	20240405	-52.09	5100	20241227	5.88	5520	-2.17	20250106	5130	5.26	20250102	11270	-52.09	20240405	5100	5.88	20241227	2.02	N	060850	500	40 억	55023	N	N	N	N
112	20250107	100529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	-50	5	-0.92	59230910	10923	13.03	5440	5470	5350	7070	3810	5440	5422.59	0.68	921	5620	5530	5430	5340	5240	5575	5385	41	1630	500	3590	10	1	8131000	438	11.64	0.95	12	0.13	463.00	5665.00	11270	20240405	-52.17	5100	20241227	5.69	5520	-2.36	20250106	5130	5.07	20250102	11270	-52.17	20240405	5100	5.69	20241227	2.02	N	060850	500	40 억	55023	N	N	N	N
113	20250107	090528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	20	2	0.37	12193440	2242	2.68	5440	5460	5420	7070	3810	5440	5438.64	0.68	277	5620	5530	5430	5340	5240	5575	5385	41	1630	500	3590	10	1	8131000	444	11.79	0.96	12	0.03	463.00	5665.00	11270	20240405	-51.55	5100	20241227	7.06	5520	-1.09	20250106	5130	6.43	20250102	11270	-51.55	20240405	5100	7.06	20241227	2.02	N	060850	500	40 억	55023	N	N	N	N
114	20250106	160521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	120	2	2.26	453080000	83788	233.74	5350	5520	5330	6910	3730	5320	5407.45	0.76	-7712	5420	5370	5280	5230	5140	5395	5255	41	1590	500	3510	10	1	8131000	442	11.75	0.96	12	1.03	463.00	5665.00	11270	20240405	-51.73	5100	20241227	6.67	5520	-1.45	20250106	5130	6.04	20250102	11270	-51.73	20240405	5100	6.67	20241227	2.08	N	060850	500	40 억	62006	N	N	N	N
115	20250106	150522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	120	2	2.26	439817290	81347	226.93	5350	5520	5330	6910	3730	5320	5406.68	0.76	-7881	5420	5370	5280	5230	5140	5395	5255	41	1590	500	3510	10	1	8131000	442	11.75	0.96	12	1.00	463.00	5665.00	11270	20240405	-51.73	5100	20241227	6.67	5520	-1.45	20250106	5130	6.04	20250102	11270	-51.73	20240405	5100	6.67	20241227	2.08	N	060850	500	40 억	62006	N	N	N	N
116	20250106	140521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	50	2	0.94	213710240	39832	111.12	5350	5410	5330	6910	3730	5320	5365.29	0.76	1196	5420	5370	5280	5230	5140	5395	5255	41	1590	500	3510	10	1	8131000	437	11.60	0.95	12	0.49	463.00	5665.00	11270	20240405	-52.35	5100	20241227	5.29	5410	-0.74	20250106	5130	4.68	20250102	11270	-52.35	20240405	5100	5.29	20241227	2.08	N	060850	500	40 억	62006	N	N	N	N
117	20250106	130519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	60	2	1.13	201287390	37514	104.65	5350	5410	5330	6910	3730	5320	5365.66	0.76	1231	5420	5370	5280	5230	5140	5395	5255	41	1590	500	3510	10	1	8131000	437	11.62	0.95	12	0.46	463.00	5665.00	11270	20240405	-52.26	5100	20241227	5.49	5410	-0.55	20250106	5130	4.87	20250102	11270	-52.26	20240405	5100	5.49	20241227	2.08	N	060850	500	40 억	62006	N	N	N	N
118	20250106	120519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	70	2	1.32	183791500	34260	95.58	5350	5410	5330	6910	3730	5320	5364.61	0.76	1280	5420	5370	5280	5230	5140	5395	5255	41	1590	500	3510	10	1	8131000	438	11.64	0.95	12	0.42	463.00	5665.00	11270	20240405	-52.17	5100	20241227	5.69	5410	-0.37	20250106	5130	5.07	20250102	11270	-52.17	20240405	5100	5.69	20241227	2.08	N	060850	500	40 억	62006	N	N	N	N
119	20250106	110519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	40	2	0.75	118298280	22079	61.59	5350	5390	5330	6910	3730	5320	5357.95	0.76	845	5420	5370	5280	5230	5140	5395	5255	41	1590	500	3510	10	1	8131000	436	11.58	0.95	12	0.27	463.00	5665.00	11270	20240405	-52.44	5100	20241227	5.10	5390	-0.56	20250106	5130	4.48	20250102	11270	-52.44	20240405	5100	5.10	20241227	2.08	N	060850	500	40 억	62006	N	N	N	N
120	20250106	100519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	40	2	0.75	63603660	11859	33.08	5350	5390	5330	6910	3730	5320	5363.32	0.76	587	5420	5370	5280	5230	5140	5395	5255	41	1590	500	3510	10	1	8131000	436	11.58	0.95	12	0.15	463.00	5665.00	11270	20240405	-52.44	5100	20241227	5.10	5390	-0.56	20250106	5130	4.48	20250102	11270	-52.44	20240405	5100	5.10	20241227	2.08	N	060850	500	40 억	62006	N	N	N	N
121	20250106	090515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	50	2	0.94	13210570	2471	6.89	5350	5370	5330	6910	3730	5320	5346.24	0.76	98	5420	5370	5280	5230	5140	5395	5255	41	1590	500	3510	10	1	8131000	437	11.60	0.95	12	0.03	463.00	5665.00	11270	20240405	-52.35	5100	20241227	5.29	5370	0.00	20250106	5130	4.68	20250102	11270	-52.35	20240405	5100	5.29	20241227	2.08	N	060850	500	40 억	62006	N	N	N	N
122	20250103	160515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	110	2	2.11	187763540	35441	154.72	5240	5330	5190	6770	3650	5210	5297.83	0.73	2505	5316	5262	5196	5142	5076	5290	5170	41	1560	500	3430	10	1	8131000	433	11.49	0.94	12	0.44	463.00	5665.00	11270	20240405	-52.80	5100	20241227	4.31	5330	-0.19	20250103	5130	3.70	20250102	11270	-52.80	20240405	5100	4.31	20241227	2.11	N	060850	500	40 억	59419	N	N	N	N
123	20250103	150517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	110	2	2.11	177725030	33553	146.47	5240	5330	5190	6770	3650	5210	5296.84	0.73	2292	5316	5262	5196	5142	5076	5290	5170	41	1560	500	3430	10	1	8131000	433	11.49	0.94	12	0.41	463.00	5665.00	11270	20240405	-52.80	5100	20241227	4.31	5330	-0.19	20250103	5130	3.70	20250102	11270	-52.80	20240405	5100	4.31	20241227	2.11	N	060850	500	40 억	59419	N	N	N	N
124	20250103	140517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	100	2	1.92	156451500	29544	128.97	5240	5330	5190	6770	3650	5210	5295.54	0.73	2086	5316	5262	5196	5142	5076	5290	5170	41	1560	500	3430	10	1	8131000	432	11.47	0.94	12	0.36	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5330	-0.38	20250103	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.11	N	060850	500	40 억	59419	N	N	N	N
125	20250103	130515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	110	2	2.11	144640000	27316	119.25	5240	5330	5190	6770	3650	5210	5295.07	0.73	1989	5316	5262	5196	5142	5076	5290	5170	41	1560	500	3430	10	1	8131000	433	11.49	0.94	12	0.34	463.00	5665.00	11270	20240405	-52.80	5100	20241227	4.31	5330	-0.19	20250103	5130	3.70	20250102	11270	-52.80	20240405	5100	4.31	20241227	2.11	N	060850	500	40 억	59419	N	N	N	N
126	20250103	120515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	100	2	1.92	130394150	24633	107.53	5240	5330	5190	6770	3650	5210	5293.47	0.73	1938	5316	5262	5196	5142	5076	5290	5170	41	1560	500	3430	10	1	8131000	432	11.47	0.94	12	0.30	463.00	5665.00	11270	20240405	-52.88	5100	20241227	4.12	5330	-0.38	20250103	5130	3.51	20250102	11270	-52.88	20240405	5100	4.12	20241227	2.11	N	060850	500	40 억	59419	N	N	N	N
127	20250103	110516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	80	2	1.54	66844120	12670	55.31	5240	5330	5190	6770	3650	5210	5275.78	0.73	127	5316	5262	5196	5142	5076	5290	5170	41	1560	500	3430	10	1	8131000	430	11.43	0.93	12	0.16	463.00	5665.00	11270	20240405	-53.06	5100	20241227	3.73	5330	-0.75	20250103	5130	3.12	20250102	11270	-53.06	20240405	5100	3.73	20241227	2.11	N	060850	500	40 억	59419	N	N	N	N
128	20250103	100515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	50	2	0.96	58886650	11164	48.74	5240	5330	5190	6770	3650	5210	5274.69	0.73	109	5316	5262	5196	5142	5076	5290	5170	41	1560	500	3430	10	1	8131000	428	11.36	0.93	12	0.14	463.00	5665.00	11270	20240405	-53.33	5100	20241227	3.14	5330	-1.31	20250103	5130	2.53	20250102	11270	-53.33	20240405	5100	3.14	20241227	2.11	N	060850	500	40 억	59419	N	N	N	N
129	20250103	090516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	50	2	0.96	5240090	1004	4.38	5240	5260	5190	6770	3650	5210	5219.21	0.73	-58	5316	5262	5196	5142	5076	5290	5170	41	1560	500	3430	10	1	8131000	428	11.36	0.93	12	0.01	463.00	5665.00	11270	20240405	-53.33	5100	20241227	3.14	5260	0.00	20250103	5130	2.53	20250102	11270	-53.33	20240405	5100	3.14	20241227	2.11	N	060850	500	40 억	59419	N	N	N	N
130	20250102	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	40	2	0.77	116684810	22481	151.32	5180	5250	5130	6720	3620	5170	5190.37	0.67	5081	5256	5212	5186	5142	5116	5200	5130	41	1550	500	3410	10	1	8131000	424	11.25	0.92	12	0.28	463.00	5665.00	11270	20240405	-53.77	5100	20241227	2.16	5250	-0.76	20250102	5130	1.56	20250102	11270	-53.77	20240405	5100	2.16	20241227	2.13	N	060850	500	40 억	54338	N	N	N	N
131	20250102	150514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	10	2	0.19	108151820	20840	140.27	5180	5250	5130	6720	3620	5170	5189.63	0.67	4579	5256	5212	5186	5142	5116	5200	5130	41	1550	500	3410	10	1	8131000	421	11.19	0.91	12	0.26	463.00	5665.00	11270	20240405	-54.04	5100	20241227	1.57	5250	-1.33	20250102	5130	0.97	20250102	11270	-54.04	20240405	5100	1.57	20241227	2.13	N	060850	500	40 억	54338	N	N	N	N
132	20250102	140510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	20	2	0.39	79138510	15238	102.56	5180	5250	5130	6720	3620	5170	5193.50	0.67	-166	5256	5212	5186	5142	5116	5200	5130	41	1550	500	3410	10	1	8131000	422	11.21	0.92	12	0.19	463.00	5665.00	11270	20240405	-53.95	5100	20241227	1.76	5250	-1.14	20250102	5130	1.17	20250102	11270	-53.95	20240405	5100	1.76	20241227	2.13	N	060850	500	40 억	54338	N	N	N	N
133	20250102	130511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	20	2	0.39	65415410	12586	84.71	5180	5250	5130	6720	3620	5170	5197.47	0.67	-55	5256	5212	5186	5142	5116	5200	5130	41	1550	500	3410	10	1	8131000	422	11.21	0.92	12	0.15	463.00	5665.00	11270	20240405	-53.95	5100	20241227	1.76	5250	-1.14	20250102	5130	1.17	20250102	11270	-53.95	20240405	5100	1.76	20241227	2.13	N	060850	500	40 억	54338	N	N	N	N
134	20250102	120510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	30	2	0.58	64351430	12381	83.33	5180	5250	5130	6720	3620	5170	5197.60	0.67	-55	5256	5212	5186	5142	5116	5200	5130	41	1550	500	3410	10	1	8131000	423	11.23	0.92	12	0.15	463.00	5665.00	11270	20240405	-53.86	5100	20241227	1.96	5250	-0.95	20250102	5130	1.36	20250102	11270	-53.86	20240405	5100	1.96	20241227	2.13	N	060850	500	40 억	54338	N	N	N	N
135	20250102	110503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	60	2	1.16	42630120	8194	55.15	5180	5250	5130	6720	3620	5170	5202.60	0.67	-479	5256	5212	5186	5142	5116	5200	5130	41	1550	500	3410	10	1	8131000	425	11.30	0.92	12	0.10	463.00	5665.00	11270	20240405	-53.59	5100	20241227	2.55	5250	-0.38	20250102	5130	1.95	20250102	11270	-53.59	20240405	5100	2.55	20241227	2.13	N	060850	500	40 억	54338	N	N	N	N
136	20250102	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	60	2	1.16	15545190	3002	20.21	5180	5250	5130	6720	3620	5170	5178.28	0.67	-154	5256	5212	5186	5142	5116	5200	5130	41	1550	500	3410	10	1	8131000	425	11.30	0.92	12	0.04	463.00	5665.00	11270	20240405	-53.59	5100	20241227	2.55	5250	-0.38	20250102	5130	1.95	20250102	11270	-53.59	20240405	5100	2.55	20241227	2.13	N	060850	500	40 억	54338	N	N	N	N
137	20250102	090505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	0	3	0.00	0	0	0.00	0	0	0	6720	3620	5170	0.00	0.67	0	5256	5212	5186	5142	5116	5200	5130	41	1550	500	3410	10	1	8131000	420	11.17	0.91	12	0.00	463.00	5665.00	11270	20240405	-54.13	5100	20241227	1.37	0	0.00	0	0	0.00	0	11270	-54.13	20240405	5100	1.37	20241227	2.13	N	060850	500	40 억	54338	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History