KissMeData/033790/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

59 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	marketWarningCode	shortOverheated
2	20250124	160428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	60	2	1.18	790329480	156080	47.59	5060	5220	4970	6610	3570	5090	5063.59	34.00	-8071	5816	5452	5236	4872	4656	5345	4765	114	1520	500	3150	10	1	22822800	1175	-45.18	4.03	12	0.68	-114.00	1277.00	17410	20240801	-70.42	1125	20240220	357.78	6960	-26.01	20250120	4700	9.57	20250114	17410	-70.42	20240801	1125	357.78	20240220	0.23	N	033790	500	114 억	7758626	N	N	N	00	N
3	20250124	150428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	10	2	0.20	705606840	139584	42.56	5060	5220	4970	6610	3570	5090	5055.07	34.00	-2146	5816	5452	5236	4872	4656	5345	4765	114	1520	500	3150	10	1	22822800	1164	-44.74	3.99	12	0.61	-114.00	1277.00	17410	20240801	-70.71	1125	20240220	353.33	6960	-26.72	20250120	4700	8.51	20250114	17410	-70.71	20240801	1125	353.33	20240220	0.23	N	033790	500	114 억	7758626	N	N	N	00	N
4	20250124	140428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-20	5	-0.39	646389330	127928	39.01	5060	5220	4970	6610	3570	5090	5052.76	34.00	-3583	5816	5452	5236	4872	4656	5345	4765	114	1520	500	3150	10	1	22822800	1157	-44.47	3.97	12	0.56	-114.00	1277.00	17410	20240801	-70.88	1125	20240220	350.67	6960	-27.16	20250120	4700	7.87	20250114	17410	-70.88	20240801	1125	350.67	20240220	0.23	N	033790	500	114 억	7758626	N	N	N	00	N
5	20250124	130429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-10	5	-0.20	568556120	112641	34.35	5060	5220	4970	6610	3570	5090	5047.51	34.00	2183	5816	5452	5236	4872	4656	5345	4765	114	1520	500	3150	10	1	22822800	1159	-44.56	3.98	12	0.49	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	6960	-27.01	20250120	4700	8.09	20250114	17410	-70.82	20240801	1125	351.56	20240220	0.23	N	033790	500	114 억	7758626	N	N	N	00	N
6	20250124	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-20	5	-0.39	534578750	105941	32.30	5060	5220	4970	6610	3570	5090	5046.00	34.00	5316	5816	5452	5236	4872	4656	5345	4765	114	1520	500	3150	10	1	22822800	1157	-44.47	3.97	12	0.46	-114.00	1277.00	17410	20240801	-70.88	1125	20240220	350.67	6960	-27.16	20250120	4700	7.87	20250114	17410	-70.88	20240801	1125	350.67	20240220	0.23	N	033790	500	114 억	7758626	N	N	N	00	N
7	20250124	110428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-80	5	-1.57	257307150	51362	15.66	5060	5080	4970	6610	3570	5090	5009.68	34.00	1682	5816	5452	5236	4872	4656	5345	4765	114	1520	500	3150	10	1	22822800	1143	-43.95	3.92	12	0.23	-114.00	1277.00	17410	20240801	-71.22	1125	20240220	345.33	6960	-28.02	20250120	4700	6.60	20250114	17410	-71.22	20240801	1125	345.33	20240220	0.23	N	033790	500	114 억	7758626	N	N	N	00	N
8	20250124	100426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-60	5	-1.18	207436530	41387	12.62	5060	5080	4970	6610	3570	5090	5012.12	34.00	209	5816	5452	5236	4872	4656	5345	4765	114	1520	500	3150	10	1	22822800	1148	-44.12	3.94	12	0.18	-114.00	1277.00	17410	20240801	-71.11	1125	20240220	347.11	6960	-27.73	20250120	4700	7.02	20250114	17410	-71.11	20240801	1125	347.11	20240220	0.23	N	033790	500	114 억	7758626	N	N	N	00	N
9	20250124	090428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-90	5	-1.77	43723515	8726	2.66	5060	5060	4980	6610	3570	5090	5010.72	34.00	-3959	5816	5452	5236	4872	4656	5345	4765	114	1520	500	3150	10	1	22822800	1141	-43.86	3.92	12	0.04	-114.00	1277.00	17410	20240801	-71.28	1125	20240220	344.44	6960	-28.16	20250120	4700	6.38	20250114	17410	-71.28	20240801	1125	344.44	20240220	0.23	N	033790	500	114 억	7758626	N	N	N	00	N
10	20250123	160427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-510	5	-9.11	1697587230	325861	147.48	5600	5600	5020	7280	3920	5600	5210.02	34.12	-23004	6013	5806	5683	5476	5353	5745	5415	114	1680	500	3470	10	1	22822800	1162	-44.65	3.99	12	1.43	-114.00	1277.00	17410	20240801	-70.76	1125	20240220	352.44	6960	-26.87	20250120	4700	8.30	20250114	17410	-70.76	20240801	1125	352.44	20240220	0.23	N	033790	500	114 억	7787866	N	N	N	00	N
11	20250123	150425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-460	5	-8.21	1514498350	289803	131.16	5600	5600	5020	7280	3920	5600	5225.96	34.12	-22110	6013	5806	5683	5476	5353	5745	5415	114	1680	500	3470	10	1	22822800	1173	-45.09	4.03	12	1.27	-114.00	1277.00	17410	20240801	-70.48	1125	20240220	356.89	6960	-26.15	20250120	4700	9.36	20250114	17410	-70.48	20240801	1125	356.89	20240220	0.23	N	033790	500	114 억	7787866	N	N	N	00	N
12	20250123	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	-360	5	-6.43	1399069110	267398	121.02	5600	5600	5020	7280	3920	5600	5232.16	34.12	-23501	6013	5806	5683	5476	5353	5745	5415	114	1680	500	3470	10	1	22822800	1196	-45.96	4.10	12	1.17	-114.00	1277.00	17410	20240801	-69.90	1125	20240220	365.78	6960	-24.71	20250120	4700	11.49	20250114	17410	-69.90	20240801	1125	365.78	20240220	0.23	N	033790	500	114 억	7787866	N	N	N	00	N
13	20250123	130425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-280	5	-5.00	1324491930	253185	114.59	5600	5600	5020	7280	3920	5600	5231.32	34.12	-24040	6013	5806	5683	5476	5353	5745	5415	114	1680	500	3470	10	1	22822800	1214	-46.67	4.17	12	1.11	-114.00	1277.00	17410	20240801	-69.44	1125	20240220	372.89	6960	-23.56	20250120	4700	13.19	20250114	17410	-69.44	20240801	1125	372.89	20240220	0.23	N	033790	500	114 억	7787866	N	N	N	00	N
14	20250123	120425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-260	5	-4.64	1210302140	231639	104.84	5600	5600	5020	7280	3920	5600	5224.95	34.12	-30560	6013	5806	5683	5476	5353	5745	5415	114	1680	500	3470	10	1	22822800	1219	-46.84	4.18	12	1.01	-114.00	1277.00	17410	20240801	-69.33	1125	20240220	374.67	6960	-23.28	20250120	4700	13.62	20250114	17410	-69.33	20240801	1125	374.67	20240220	0.23	N	033790	500	114 억	7787866	N	N	N	00	N
15	20250123	110426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-440	5	-7.86	1063372500	203573	92.14	5600	5600	5020	7280	3920	5600	5223.54	34.12	-30976	6013	5806	5683	5476	5353	5745	5415	114	1680	500	3470	10	1	22822800	1178	-45.26	4.04	12	0.89	-114.00	1277.00	17410	20240801	-70.36	1125	20240220	358.67	6960	-25.86	20250120	4700	9.79	20250114	17410	-70.36	20240801	1125	358.67	20240220	0.23	N	033790	500	114 억	7787866	N	N	N	00	N
16	20250123	100424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-450	5	-8.04	651714590	123010	55.67	5600	5600	5150	7280	3920	5600	5298.06	34.12	-13528	6013	5806	5683	5476	5353	5745	5415	114	1680	500	3470	10	1	22822800	1175	-45.18	4.03	12	0.54	-114.00	1277.00	17410	20240801	-70.42	1125	20240220	357.78	6960	-26.01	20250120	4700	9.57	20250114	17410	-70.42	20240801	1125	357.78	20240220	0.23	N	033790	500	114 억	7787866	N	N	N	00	N
17	20250123	090424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-200	5	-3.57	110894810	20387	9.23	5600	5600	5360	7280	3920	5600	5439.49	34.12	-4549	6013	5806	5683	5476	5353	5745	5415	114	1680	500	3470	10	1	22822800	1232	-47.37	4.23	12	0.09	-114.00	1277.00	17410	20240801	-68.98	1125	20240220	380.00	6960	-22.41	20250120	4700	14.89	20250114	17410	-68.98	20240801	1125	380.00	20240220	0.23	N	033790	500	114 억	7787866	N	N	N	00	N
18	20250122	160423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-200	5	-3.45	1233548260	218080	38.62	5870	5890	5560	7540	4060	5800	5656.49	34.14	-7590	6660	6230	5970	5540	5280	6100	5410	114	1740	500	3590	10	1	22822800	1278	-49.12	4.39	12	0.96	-114.00	1277.00	17410	20240801	-67.83	1125	20240220	397.78	6960	-19.54	20250120	4700	19.15	20250114	17410	-67.83	20240801	1125	397.78	20240220	0.31	N	033790	500	114 억	7791607	N	N	N	00	N
19	20250122	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-160	5	-2.76	1120456350	197966	35.06	5870	5890	5560	7540	4060	5800	5659.34	34.14	-1910	6660	6230	5970	5540	5280	6100	5410	114	1740	500	3590	10	1	22822800	1287	-49.47	4.42	12	0.87	-114.00	1277.00	17410	20240801	-67.60	1125	20240220	401.33	6960	-18.97	20250120	4700	20.00	20250114	17410	-67.60	20240801	1125	401.33	20240220	0.31	N	033790	500	114 억	7791607	N	N	N	00	N
20	20250122	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-210	5	-3.62	950455740	167739	29.70	5870	5890	5560	7540	4060	5800	5665.71	34.14	-478	6660	6230	5970	5540	5280	6100	5410	114	1740	500	3590	10	1	22822800	1276	-49.04	4.38	12	0.73	-114.00	1277.00	17410	20240801	-67.89	1125	20240220	396.89	6960	-19.68	20250120	4700	18.94	20250114	17410	-67.89	20240801	1125	396.89	20240220	0.31	N	033790	500	114 억	7791607	N	N	N	00	N
21	20250122	130424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-170	5	-2.93	857307110	151136	26.76	5870	5890	5560	7540	4060	5800	5671.82	34.14	1759	6660	6230	5970	5540	5280	6100	5410	114	1740	500	3590	10	1	22822800	1285	-49.39	4.41	12	0.66	-114.00	1277.00	17410	20240801	-67.66	1125	20240220	400.44	6960	-19.11	20250120	4700	19.79	20250114	17410	-67.66	20240801	1125	400.44	20240220	0.31	N	033790	500	114 억	7791607	N	N	N	00	N
22	20250122	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-140	5	-2.41	765231040	134761	23.86	5870	5890	5560	7540	4060	5800	5677.78	34.14	-1325	6660	6230	5970	5540	5280	6100	5410	114	1740	500	3590	10	1	22822800	1292	-49.65	4.43	12	0.59	-114.00	1277.00	17410	20240801	-67.49	1125	20240220	403.11	6960	-18.68	20250120	4700	20.43	20250114	17410	-67.49	20240801	1125	403.11	20240220	0.31	N	033790	500	114 억	7791607	N	N	N	00	N
23	20250122	110423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-130	5	-2.24	686951830	120976	21.42	5870	5890	5560	7540	4060	5800	5677.69	34.14	-860	6660	6230	5970	5540	5280	6100	5410	114	1740	500	3590	10	1	22822800	1294	-49.74	4.44	12	0.53	-114.00	1277.00	17410	20240801	-67.43	1125	20240220	404.00	6960	-18.53	20250120	4700	20.64	20250114	17410	-67.43	20240801	1125	404.00	20240220	0.31	N	033790	500	114 억	7791607	N	N	N	00	N
24	20250122	100423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-160	5	-2.76	549517380	96697	17.12	5870	5890	5560	7540	4060	5800	5682.01	34.14	-893	6660	6230	5970	5540	5280	6100	5410	114	1740	500	3590	10	1	22822800	1287	-49.47	4.42	12	0.42	-114.00	1277.00	17410	20240801	-67.60	1125	20240220	401.33	6960	-18.97	20250120	4700	20.00	20250114	17410	-67.60	20240801	1125	401.33	20240220	0.31	N	033790	500	114 억	7791607	N	N	N	00	N
25	20250122	090423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	-90	5	-1.55	115778140	19912	3.53	5870	5870	5710	7540	4060	5800	5815.03	34.14	-7052	6660	6230	5970	5540	5280	6100	5410	114	1740	500	3590	10	1	22822800	1303	-50.09	4.47	12	0.09	-114.00	1277.00	17410	20240801	-67.20	1125	20240220	407.56	6960	-17.96	20250120	4700	21.49	20250114	17410	-67.20	20240801	1125	407.56	20240220	0.31	N	033790	500	114 억	7791607	N	N	N	00	N
26	20250121	160421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-400	5	-6.45	3358841580	560399	18.39	6200	6400	5710	8060	4340	6200	5993.55	34.10	3235	7800	7000	6160	5360	4520	7400	5760	114	1860	500	3840	10	1	22822800	1324	-50.88	4.54	12	2.46	-114.00	1277.00	17410	20240801	-66.69	1125	20240220	415.56	6960	-16.67	20250120	4700	23.40	20250114	17410	-66.69	20240801	1125	415.56	20240220	0.32	N	033790	500	114 억	7783297	N	N	N	00	N
27	20250121	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	-350	5	-5.65	2988695140	496874	16.31	6200	6400	5710	8060	4340	6200	6014.60	34.10	7092	7800	7000	6160	5360	4520	7400	5760	114	1860	500	3840	10	1	22822800	1335	-51.32	4.58	12	2.18	-114.00	1277.00	17410	20240801	-66.40	1125	20240220	420.00	6960	-15.95	20250120	4700	24.47	20250114	17410	-66.40	20240801	1125	420.00	20240220	0.32	N	033790	500	114 억	7783297	N	N	N	00	N
28	20250121	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-340	5	-5.48	2838878660	471235	15.47	6200	6400	5710	8060	4340	6200	6023.94	34.10	14721	7800	7000	6160	5360	4520	7400	5760	114	1860	500	3840	10	1	22822800	1337	-51.40	4.59	12	2.06	-114.00	1277.00	17410	20240801	-66.34	1125	20240220	420.89	6960	-15.80	20250120	4700	24.68	20250114	17410	-66.34	20240801	1125	420.89	20240220	0.32	N	033790	500	114 억	7783297	N	N	N	00	N
29	20250121	130421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	-350	5	-5.65	2706092210	448604	14.72	6200	6400	5710	8060	4340	6200	6031.86	34.10	25419	7800	7000	6160	5360	4520	7400	5760	114	1860	500	3840	10	1	22822800	1335	-51.32	4.58	12	1.97	-114.00	1277.00	17410	20240801	-66.40	1125	20240220	420.00	6960	-15.95	20250120	4700	24.47	20250114	17410	-66.40	20240801	1125	420.00	20240220	0.32	N	033790	500	114 억	7783297	N	N	N	00	N
30	20250121	120412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-400	5	-6.45	2486660700	410967	13.49	6200	6400	5750	8060	4340	6200	6050.37	34.10	32025	7800	7000	6160	5360	4520	7400	5760	114	1860	500	3840	10	1	22822800	1324	-50.88	4.54	12	1.80	-114.00	1277.00	17410	20240801	-66.69	1125	20240220	415.56	6960	-16.67	20250120	4700	23.40	20250114	17410	-66.69	20240801	1125	415.56	20240220	0.32	N	033790	500	114 억	7783297	N	N	N	00	N
31	20250121	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	-390	5	-6.29	2282076580	375773	12.33	6200	6400	5810	8060	4340	6200	6072.66	34.10	44151	7800	7000	6160	5360	4520	7400	5760	114	1860	500	3840	10	1	22822800	1326	-50.96	4.55	12	1.65	-114.00	1277.00	17410	20240801	-66.63	1125	20240220	416.44	6960	-16.52	20250120	4700	23.62	20250114	17410	-66.63	20240801	1125	416.44	20240220	0.32	N	033790	500	114 억	7783297	N	N	N	00	N
32	20250121	100359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-280	5	-4.52	1789695150	292741	9.61	6200	6400	5890	8060	4340	6200	6113.27	34.10	54914	7800	7000	6160	5360	4520	7400	5760	114	1860	500	3840	10	1	22822800	1351	-51.93	4.64	12	1.28	-114.00	1277.00	17410	20240801	-66.00	1125	20240220	426.22	6960	-14.94	20250120	4700	25.96	20250114	17410	-66.00	20240801	1125	426.22	20240220	0.32	N	033790	500	114 억	7783297	N	N	N	00	N
33	20250121	090421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	100	2	1.61	318928130	50943	1.67	6200	6400	6120	8060	4340	6200	6261.76	34.10	1439	7800	7000	6160	5360	4520	7400	5760	114	1860	500	3840	10	1	22822800	1438	-55.26	4.93	12	0.22	-114.00	1277.00	17410	20240801	-63.81	1125	20240220	460.00	6960	-9.48	20250120	4700	34.04	20250114	17410	-63.81	20240801	1125	460.00	20240220	0.32	N	033790	500	114 억	7783297	N	N	N	00	N
34	20250120	160419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	840	2	15.67	19674338420	3030834	1708.30	5420	6960	5320	6960	3760	5360	6491.67	34.70	-92917	6033	5696	5493	5156	4953	5865	5325	114	1600	500	3320	10	1	22822800	1415	-54.39	4.86	12	13.28	-114.00	1277.00	17410	20240801	-64.39	1125	20240220	451.11	6960	-10.92	20250120	4700	31.91	20250114	17410	-64.39	20240801	1125	451.11	20240220	0.32	N	033790	500	114 억	7918554	N	N	N	00	N
35	20250120	150421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	910	2	16.98	18792683910	2889426	1628.60	5420	6960	5320	6960	3760	5360	6503.95	34.70	-103880	6033	5696	5493	5156	4953	5865	5325	114	1600	500	3320	10	1	22822800	1431	-55.00	4.91	12	12.66	-114.00	1277.00	17410	20240801	-63.99	1125	20240220	457.33	6960	-9.91	20250120	4700	33.40	20250114	17410	-63.99	20240801	1125	457.33	20240220	0.32	N	033790	500	114 억	7918554	N	N	N	00	N
36	20250120	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	860	2	16.04	14690984950	2247383	1266.72	5420	6960	5320	6960	3760	5360	6536.93	34.70	-70681	6033	5696	5493	5156	4953	5865	5325	114	1600	500	3320	10	1	22822800	1420	-54.56	4.87	12	9.85	-114.00	1277.00	17410	20240801	-64.27	1125	20240220	452.89	6960	-10.63	20250120	4700	32.34	20250114	17410	-64.27	20240801	1125	452.89	20240220	0.32	N	033790	500	114 억	7918554	N	N	N	00	N
37	20250120	130419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	1600	1	29.85	6160371060	950759	535.89	5420	6960	5320	6960	3760	5360	6479.42	34.70	-37485	6033	5696	5493	5156	4953	5865	5325	114	1600	500	3320	10	1	22822800	1588	-61.05	5.45	12	4.17	-114.00	1277.00	17410	20240801	-60.02	1125	20240220	518.67	6960	0.00	20250120	4700	48.09	20250114	17410	-60.02	20240801	1125	518.67	20240220	0.32	N	033790	500	114 억	7918554	N	N	N	00	N
38	20250120	120420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	1600	1	29.85	6125417940	945737	533.06	5420	6960	5320	6960	3760	5360	6476.87	34.70	-37485	6033	5696	5493	5156	4953	5865	5325	114	1600	500	3320	10	1	22822800	1588	-61.05	5.45	12	4.14	-114.00	1277.00	17410	20240801	-60.02	1125	20240220	518.67	6960	0.00	20250120	4700	48.09	20250114	17410	-60.02	20240801	1125	518.67	20240220	0.32	N	033790	500	114 억	7918554	N	N	N	00	N
39	20250120	110421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	1600	1	29.85	6021971460	930874	524.68	5420	6960	5320	6960	3760	5360	6469.16	34.70	-37485	6033	5696	5493	5156	4953	5865	5325	114	1600	500	3320	10	1	22822800	1588	-61.05	5.45	12	4.08	-114.00	1277.00	17410	20240801	-60.02	1125	20240220	518.67	6960	0.00	20250120	4700	48.09	20250114	17410	-60.02	20240801	1125	518.67	20240220	0.32	N	033790	500	114 억	7918554	N	N	N	00	N
40	20250120	100420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	1050	2	19.59	3122045440	506249	285.34	5420	6640	5320	6960	3760	5360	6167.02	34.70	-19005	6033	5696	5493	5156	4953	5865	5325	114	1600	500	3320	10	1	22822800	1463	-56.23	5.02	12	2.22	-114.00	1277.00	17410	20240801	-63.18	1125	20240220	469.78	6640	-3.46	20250120	4700	36.38	20250114	17410	-63.18	20240801	1125	469.78	20240220	0.32	N	033790	500	114 억	7918554	N	N	N	00	N
41	20250120	090421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-40	5	-0.75	17381710	3244	1.83	5420	5420	5320	6960	3760	5360	5358.11	34.70	-975	6033	5696	5493	5156	4953	5865	5325	114	1600	500	3320	10	1	22822800	1214	-46.67	4.17	12	0.01	-114.00	1277.00	17410	20240801	-69.44	1125	20240220	372.89	5830	-8.75	20250117	4700	13.19	20250114	17410	-69.44	20240801	1125	372.89	20240220	0.32	N	033790	500	114 억	7918554	N	N	N	00	N
42	20250117	160418	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-250	5	-4.46	965833120	176610	24.02	5330	5830	5290	7290	3930	5610	5468.83	34.79	-19709	6323	5966	5433	5076	4543	6145	5255	114	1680	500	3470	10	1	22822800	1223	-47.02	4.20	12	0.77	-114.00	1277.00	17410	20240801	-69.21	1125	20240220	376.44	5830	-8.06	20250117	4700	14.04	20250114	17410	-69.21	20240801	1125	376.44	20240220	0.33	N	033790	500	114 억	7939250	N	N	N	01	N
43	20250117	150419	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-240	5	-4.28	894315400	163255	22.20	5330	5830	5290	7290	3930	5610	5478.03	34.79	-13908	6323	5966	5433	5076	4543	6145	5255	114	1680	500	3470	10	1	22822800	1226	-47.11	4.21	12	0.72	-114.00	1277.00	17410	20240801	-69.16	1125	20240220	377.33	5830	-7.89	20250117	4700	14.26	20250114	17410	-69.16	20240801	1125	377.33	20240220	0.33	N	033790	500	114 억	7939250	N	N	N	01	N
44	20250117	140420	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-270	5	-4.81	804278200	146420	19.91	5330	5830	5290	7290	3930	5610	5492.95	34.79	-8497	6323	5966	5433	5076	4543	6145	5255	114	1680	500	3470	10	1	22822800	1219	-46.84	4.18	12	0.64	-114.00	1277.00	17410	20240801	-69.33	1125	20240220	374.67	5830	-8.40	20250117	4700	13.62	20250114	17410	-69.33	20240801	1125	374.67	20240220	0.33	N	033790	500	114 억	7939250	N	N	N	01	N
45	20250117	130419	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-160	5	-2.85	709037510	128686	17.50	5330	5830	5290	7290	3930	5610	5509.83	34.79	3617	6323	5966	5433	5076	4543	6145	5255	114	1680	500	3470	10	1	22822800	1244	-47.81	4.27	12	0.56	-114.00	1277.00	17410	20240801	-68.70	1125	20240220	384.44	5830	-6.52	20250117	4700	15.96	20250114	17410	-68.70	20240801	1125	384.44	20240220	0.33	N	033790	500	114 억	7939250	N	N	N	01	N
46	20250117	120421	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	-120	5	-2.14	677562950	122893	16.71	5330	5830	5290	7290	3930	5610	5513.44	34.79	3979	6323	5966	5433	5076	4543	6145	5255	114	1680	500	3470	10	1	22822800	1253	-48.16	4.30	12	0.54	-114.00	1277.00	17410	20240801	-68.47	1125	20240220	388.00	5830	-5.83	20250117	4700	16.81	20250114	17410	-68.47	20240801	1125	388.00	20240220	0.33	N	033790	500	114 억	7939250	N	N	N	01	N
47	20250117	110420	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	-150	5	-2.67	606625380	109965	14.95	5330	5830	5290	7290	3930	5610	5516.53	34.79	6015	6323	5966	5433	5076	4543	6145	5255	114	1680	500	3470	10	1	22822800	1246	-47.89	4.28	12	0.48	-114.00	1277.00	17410	20240801	-68.64	1125	20240220	385.33	5830	-6.35	20250117	4700	16.17	20250114	17410	-68.64	20240801	1125	385.33	20240220	0.33	N	033790	500	114 억	7939250	N	N	N	01	N
48	20250117	100421	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	90	2	1.60	476378000	86662	11.78	5330	5830	5290	7290	3930	5610	5496.96	34.79	5502	6323	5966	5433	5076	4543	6145	5255	114	1680	500	3470	10	1	22822800	1301	-50.00	4.46	12	0.38	-114.00	1277.00	17410	20240801	-67.26	1125	20240220	406.67	5830	-2.23	20250117	4700	21.28	20250114	17410	-67.26	20240801	1125	406.67	20240220	0.33	N	033790	500	114 억	7939250	N	N	N	01	N
49	20250117	090421	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	-170	5	-3.03	102515170	19087	2.60	5330	5450	5330	7290	3930	5610	5370.93	34.79	4756	6323	5966	5433	5076	4543	6145	5255	114	1680	500	3470	10	1	22822800	1242	-47.72	4.26	12	0.08	-114.00	1277.00	17410	20240801	-68.75	1125	20240220	383.56	5790	-6.04	20250116	4700	15.74	20250114	17410	-68.75	20240801	1125	383.56	20240220	0.33	N	033790	500	114 억	7939250	N	N	N	01	N
50	20250116	160418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	760	2	15.67	3985967100	732670	1879.32	4900	5790	4900	6300	3395	4850	5440.31	34.89	11237	5030	4940	4845	4755	4660	4985	4800	114	1450	500	3000	10	1	22822800	1280	-49.21	4.39	12	3.21	-114.00	1277.00	17410	20240801	-67.78	1125	20240220	398.67	5790	-3.11	20250116	4700	19.36	20250114	17410	-67.78	20240801	1125	398.67	20240220	0.33	N	033790	500	114 억	7962527	N	N	N	00	N
51	20250116	150400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	820	2	16.91	3915488370	720106	1847.09	4900	5790	4900	6300	3395	4850	5437.38	34.89	9413	5030	4940	4845	4755	4660	4985	4800	114	1450	500	3000	10	1	22822800	1294	-49.74	4.44	12	3.16	-114.00	1277.00	17410	20240801	-67.43	1125	20240220	404.00	5790	-2.07	20250116	4700	20.64	20250114	17410	-67.43	20240801	1125	404.00	20240220	0.33	N	033790	500	114 억	7962527	N	N	N	00	N
52	20250116	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	860	2	17.73	3774766010	695090	1782.92	4900	5790	4900	6300	3395	4850	5430.61	34.89	8687	5030	4940	4845	4755	4660	4985	4800	114	1450	500	3000	10	1	22822800	1303	-50.09	4.47	12	3.05	-114.00	1277.00	17410	20240801	-67.20	1125	20240220	407.56	5790	-1.38	20250116	4700	21.49	20250114	17410	-67.20	20240801	1125	407.56	20240220	0.33	N	033790	500	114 억	7962527	N	N	N	00	N
53	20250116	130419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5540	690	2	14.23	3090514220	574830	1474.45	4900	5780	4900	6300	3395	4850	5376.40	34.89	8615	5030	4940	4845	4755	4660	4985	4800	114	1450	500	3000	10	1	22822800	1264	-48.60	4.34	12	2.52	-114.00	1277.00	17410	20240801	-68.18	1125	20240220	392.44	5780	-4.15	20250116	4700	17.87	20250114	17410	-68.18	20240801	1125	392.44	20240220	0.33	N	033790	500	114 억	7962527	N	N	N	00	N
54	20250116	120420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	490	2	10.10	2559158920	478962	1228.55	4900	5780	4900	6300	3395	4850	5343.14	34.89	-13573	5030	4940	4845	4755	4660	4985	4800	114	1450	500	3000	10	1	22822800	1219	-46.84	4.18	12	2.10	-114.00	1277.00	17410	20240801	-69.33	1125	20240220	374.67	5780	-7.61	20250116	4700	13.62	20250114	17410	-69.33	20240801	1125	374.67	20240220	0.33	N	033790	500	114 억	7962527	N	N	N	00	N
55	20250116	110420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	370	2	7.63	2395131040	448146	1149.51	4900	5780	4900	6300	3395	4850	5344.53	34.89	-14648	5030	4940	4845	4755	4660	4985	4800	114	1450	500	3000	10	1	22822800	1191	-45.79	4.09	12	1.96	-114.00	1277.00	17410	20240801	-70.02	1125	20240220	364.00	5780	-9.69	20250116	4700	11.06	20250114	17410	-70.02	20240801	1125	364.00	20240220	0.33	N	033790	500	114 억	7962527	N	N	N	00	N
56	20250116	100420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	620	2	12.78	1995059360	373019	956.80	4900	5780	4900	6300	3395	4850	5348.41	34.89	-36602	5030	4940	4845	4755	4660	4985	4800	114	1450	500	3000	10	1	22822800	1248	-47.98	4.28	12	1.63	-114.00	1277.00	17410	20240801	-68.58	1125	20240220	386.22	5780	-5.36	20250116	4700	16.38	20250114	17410	-68.58	20240801	1125	386.22	20240220	0.33	N	033790	500	114 억	7962527	N	N	N	00	N
57	20250116	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	530	2	10.93	142065440	27726	71.12	4900	5380	4900	6300	3395	4850	5123.91	34.89	9812	5030	4940	4845	4755	4660	4985	4800	114	1450	500	3000	10	1	22822800	1228	-47.19	4.21	12	0.12	-114.00	1277.00	17410	20240801	-69.10	1125	20240220	378.22	5600	-3.93	20250109	4700	14.47	20250114	17410	-69.10	20240801	1125	378.22	20240220	0.33	N	033790	500	114 억	7962527	Y	N	N	00	N
58	20250115	160418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-15	5	-0.31	186420655	38568	135.19	4780	4935	4750	6320	3410	4865	4833.56	34.91	-4494	5028	4946	4823	4741	4618	4987	4782	114	1455	500	3010	5	1	22822800	1107	-42.54	3.80	12	0.17	-114.00	1277.00	17410	20240801	-72.14	1125	20240220	331.11	5600	-13.39	20250109	4700	3.19	20250114	17410	-72.14	20240801	1125	331.11	20240220	0.37	N	033790	500	114 억	7966356	N	N	N	00	N
59	20250115	150419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4815	-50	5	-1.03	175935220	36400	127.59	4780	4935	4750	6320	3410	4865	4833.39	34.91	-4810	5028	4946	4823	4741	4618	4987	4782	114	1455	500	3010	5	1	22822800	1099	-42.24	3.77	12	0.16	-114.00	1277.00	17410	20240801	-72.34	1125	20240220	328.00	5600	-14.02	20250109	4700	2.45	20250114	17410	-72.34	20240801	1125	328.00	20240220	0.37	N	033790	500	114 억	7966356	N	N	N	00	N
60	20250115	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	15	2	0.31	158322845	32768	114.86	4780	4935	4750	6320	3410	4865	4831.63	34.91	-5539	5028	4946	4823	4741	4618	4987	4782	114	1455	500	3010	5	1	22822800	1114	-42.81	3.82	12	0.14	-114.00	1277.00	17410	20240801	-71.97	1125	20240220	333.78	5600	-12.86	20250109	4700	3.83	20250114	17410	-71.97	20240801	1125	333.78	20240220	0.37	N	033790	500	114 억	7966356	N	N	N	00	N
61	20250115	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4815	-50	5	-1.03	146856995	30414	106.61	4780	4935	4750	6320	3410	4865	4828.60	34.91	-6970	5028	4946	4823	4741	4618	4987	4782	114	1455	500	3010	5	1	22822800	1099	-42.24	3.77	12	0.13	-114.00	1277.00	17410	20240801	-72.34	1125	20240220	328.00	5600	-14.02	20250109	4700	2.45	20250114	17410	-72.34	20240801	1125	328.00	20240220	0.37	N	033790	500	114 억	7966356	N	N	N	00	N
62	20250115	120413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4815	-50	5	-1.03	129585485	26812	93.98	4780	4935	4750	6320	3410	4865	4833.12	34.91	-7115	5028	4946	4823	4741	4618	4987	4782	114	1455	500	3010	5	1	22822800	1099	-42.24	3.77	12	0.12	-114.00	1277.00	17410	20240801	-72.34	1125	20240220	328.00	5600	-14.02	20250109	4700	2.45	20250114	17410	-72.34	20240801	1125	328.00	20240220	0.37	N	033790	500	114 억	7966356	N	N	N	00	N
63	20250115	110418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	-105	5	-2.16	127133765	26301	92.19	4780	4935	4750	6320	3410	4865	4833.80	34.91	-6720	5028	4946	4823	4741	4618	4987	4782	114	1455	500	3010	5	1	22822800	1086	-41.75	3.73	12	0.12	-114.00	1277.00	17410	20240801	-72.66	1125	20240220	323.11	5600	-15.00	20250109	4700	1.28	20250114	17410	-72.66	20240801	1125	323.11	20240220	0.37	N	033790	500	114 억	7966356	N	N	N	00	N
64	20250115	100418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4885	20	2	0.41	61267530	12736	44.64	4780	4935	4750	6320	3410	4865	4810.58	34.91	-921	5028	4946	4823	4741	4618	4987	4782	114	1455	500	3010	5	1	22822800	1115	-42.85	3.83	12	0.06	-114.00	1277.00	17410	20240801	-71.94	1125	20240220	334.22	5600	-12.77	20250109	4700	3.94	20250114	17410	-71.94	20240801	1125	334.22	20240220	0.37	N	033790	500	114 억	7966356	N	N	N	00	N
65	20250115	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	-105	5	-2.16	12437795	2602	9.12	4780	4935	4750	6320	3410	4865	4780.09	34.91	383	5028	4946	4823	4741	4618	4987	4782	114	1455	500	3010	5	1	22822800	1086	-41.75	3.73	12	0.01	-114.00	1277.00	17410	20240801	-72.66	1125	20240220	323.11	5600	-15.00	20250109	4700	1.28	20250114	17410	-72.66	20240801	1125	323.11	20240220	0.37	N	033790	500	114 억	7966356	N	N	N	00	N
66	20250114	160416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	85	2	1.78	134628675	27959	35.82	4800	4905	4700	6210	3350	4780	4815.22	34.90	907	5146	4962	4866	4682	4586	4915	4635	114	1430	500	2960	5	1	22822800	1110	-42.68	3.81	12	0.12	-114.00	1277.00	17410	20240801	-72.06	1125	20240220	332.44	5600	-13.12	20250109	4700	3.51	20250114	17410	-72.06	20240801	1125	332.44	20240220	0.43	N	033790	500	114 억	7964691	N	N	N	00	N
67	20250114	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	90	2	1.88	124107890	25795	33.05	4800	4905	4700	6210	3350	4780	4811.32	34.90	881	5146	4962	4866	4682	4586	4915	4635	114	1430	500	2960	5	1	22822800	1111	-42.72	3.81	12	0.11	-114.00	1277.00	17410	20240801	-72.03	1125	20240220	332.89	5600	-13.04	20250109	4700	3.62	20250114	17410	-72.03	20240801	1125	332.89	20240220	0.43	N	033790	500	114 억	7964691	N	N	N	00	N
68	20250114	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	80	2	1.67	101630100	21166	27.12	4800	4905	4700	6210	3350	4780	4801.57	34.90	-126	5146	4962	4866	4682	4586	4915	4635	114	1430	500	2960	5	1	22822800	1109	-42.63	3.81	12	0.09	-114.00	1277.00	17410	20240801	-72.09	1125	20240220	332.00	5600	-13.21	20250109	4700	3.40	20250114	17410	-72.09	20240801	1125	332.00	20240220	0.43	N	033790	500	114 억	7964691	N	N	N	00	N
69	20250114	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	5	2	0.10	61981775	12965	16.61	4800	4905	4700	6210	3350	4780	4780.70	34.90	-3378	5146	4962	4866	4682	4586	4915	4635	114	1430	500	2960	5	1	22822800	1092	-41.97	3.75	12	0.06	-114.00	1277.00	17410	20240801	-72.52	1125	20240220	325.33	5600	-14.55	20250109	4700	1.81	20250114	17410	-72.52	20240801	1125	325.33	20240220	0.43	N	033790	500	114 억	7964691	N	N	N	00	N
70	20250114	120414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	20	2	0.42	36700725	7660	9.81	4800	4905	4700	6210	3350	4780	4791.22	34.90	-3006	5146	4962	4866	4682	4586	4915	4635	114	1430	500	2960	5	1	22822800	1095	-42.11	3.76	12	0.03	-114.00	1277.00	17410	20240801	-72.43	1125	20240220	326.67	5600	-14.29	20250109	4700	2.13	20250114	17410	-72.43	20240801	1125	326.67	20240220	0.43	N	033790	500	114 억	7964691	N	N	N	00	N
71	20250114	110416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	20	2	0.42	31461125	6553	8.39	4800	4905	4780	6210	3350	4780	4801.03	34.90	-3049	5146	4962	4866	4682	4586	4915	4635	114	1430	500	2960	5	1	22822800	1095	-42.11	3.76	12	0.03	-114.00	1277.00	17410	20240801	-72.43	1125	20240220	326.67	5600	-14.29	20250109	4770	0.63	20250113	17410	-72.43	20240801	1125	326.67	20240220	0.43	N	033790	500	114 억	7964691	N	N	N	00	N
72	20250114	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	20	2	0.42	15440940	3207	4.11	4800	4905	4780	6210	3350	4780	4814.76	34.90	-951	5146	4962	4866	4682	4586	4915	4635	114	1430	500	2960	5	1	22822800	1095	-42.11	3.76	12	0.01	-114.00	1277.00	17410	20240801	-72.43	1125	20240220	326.67	5600	-14.29	20250109	4770	0.63	20250113	17410	-72.43	20240801	1125	326.67	20240220	0.43	N	033790	500	114 억	7964691	N	N	N	00	N
73	20250114	090415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	120	2	2.51	3153805	656	0.84	4800	4905	4800	6210	3350	4780	4807.63	34.90	-156	5146	4962	4866	4682	4586	4915	4635	114	1430	500	2960	5	1	22822800	1118	-42.98	3.84	12	0.00	-114.00	1277.00	17410	20240801	-71.86	1125	20240220	335.56	5600	-12.50	20250109	4770	2.73	20250113	17410	-71.86	20240801	1125	335.56	20240220	0.43	N	033790	500	114 억	7964691	N	N	N	00	N
74	20250113	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4780	-175	5	-3.53	375502635	77022	71.02	4950	5050	4770	6440	3470	4955	4875.26	34.92	-17173	5438	5196	5038	4796	4638	5117	4717	114	1485	500	3070	5	1	22822800	1091	-41.93	3.74	12	0.34	-114.00	1277.00	17410	20240801	-72.54	1125	20240220	324.89	5600	-14.64	20250109	4770	0.21	20250113	17410	-72.54	20240801	1125	324.89	20240220	0.43	N	033790	500	114 억	7968631	N	N	N	00	N
75	20250113	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-55	5	-1.11	322044680	65872	60.74	4950	5050	4770	6440	3470	4955	4888.95	34.92	-19061	5438	5196	5038	4796	4638	5117	4717	114	1485	500	3070	5	1	22822800	1118	-42.98	3.84	12	0.29	-114.00	1277.00	17410	20240801	-71.86	1125	20240220	335.56	5600	-12.50	20250109	4770	2.73	20250113	17410	-71.86	20240801	1125	335.56	20240220	0.43	N	033790	500	114 억	7968631	N	N	N	00	N
76	20250113	140409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	15	2	0.30	288686625	59121	54.52	4950	5050	4770	6440	3470	4955	4882.98	34.92	-16265	5438	5196	5038	4796	4638	5117	4717	114	1485	500	3070	5	1	22822800	1134	-43.60	3.89	12	0.26	-114.00	1277.00	17410	20240801	-71.45	1125	20240220	341.78	5600	-11.25	20250109	4770	4.19	20250113	17410	-71.45	20240801	1125	341.78	20240220	0.43	N	033790	500	114 억	7968631	N	N	N	00	N
77	20250113	130407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	40	2	0.81	267680865	54891	50.61	4950	5050	4770	6440	3470	4955	4876.59	34.92	-15530	5438	5196	5038	4796	4638	5117	4717	114	1485	500	3070	5	1	22822800	1140	-43.82	3.91	12	0.24	-114.00	1277.00	17410	20240801	-71.31	1125	20240220	344.00	5600	-10.80	20250109	4770	4.72	20250113	17410	-71.31	20240801	1125	344.00	20240220	0.43	N	033790	500	114 억	7968631	N	N	N	00	N
78	20250113	120407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	75	2	1.51	240584030	49456	45.60	4950	5050	4770	6440	3470	4955	4864.61	34.92	-12901	5438	5196	5038	4796	4638	5117	4717	114	1485	500	3070	10	1	22822800	1148	-44.12	3.94	12	0.22	-114.00	1277.00	17410	20240801	-71.11	1125	20240220	347.11	5600	-10.18	20250109	4770	5.45	20250113	17410	-71.11	20240801	1125	347.11	20240220	0.43	N	033790	500	114 억	7968631	N	N	N	00	N
79	20250113	110408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-55	5	-1.11	173874285	36058	33.25	4950	4950	4770	6440	3470	4955	4822.07	34.92	-9138	5438	5196	5038	4796	4638	5117	4717	114	1485	500	3070	5	1	22822800	1118	-42.98	3.84	12	0.16	-114.00	1277.00	17410	20240801	-71.86	1125	20240220	335.56	5600	-12.50	20250109	4770	2.73	20250113	17410	-71.86	20240801	1125	335.56	20240220	0.43	N	033790	500	114 억	7968631	N	N	N	00	N
80	20250113	100407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	-145	5	-2.93	90418980	18739	17.28	4950	4950	4770	6440	3470	4955	4825.18	34.92	-6058	5438	5196	5038	4796	4638	5117	4717	114	1485	500	3070	5	1	22822800	1098	-42.19	3.77	12	0.08	-114.00	1277.00	17410	20240801	-72.37	1125	20240220	327.56	5600	-14.11	20250109	4770	0.84	20250113	17410	-72.37	20240801	1125	327.56	20240220	0.43	N	033790	500	114 억	7968631	N	N	N	00	N
81	20250113	090410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	-25	5	-0.50	9875915	2012	1.86	4950	4950	4880	6440	3470	4955	4908.51	34.92	439	5438	5196	5038	4796	4638	5117	4717	114	1485	500	3070	5	1	22822800	1125	-43.25	3.86	12	0.01	-114.00	1277.00	17410	20240801	-71.68	1125	20240220	338.22	5600	-11.96	20250109	4880	1.02	20250113	17410	-71.68	20240801	1125	338.22	20240220	0.43	N	033790	500	114 억	7968631	N	N	N	00	N
82	20250110	160406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	-235	5	-4.53	538284915	108235	53.04	5280	5280	4880	6740	3640	5190	4973.53	35.02	-27933	5790	5490	5300	5000	4810	5395	4905	114	1550	500	3210	5	1	22822800	1131	-43.46	3.88	12	0.47	-114.00	1277.00	17410	20240801	-71.54	1125	20240220	340.44	5600	-11.52	20250109	4880	1.54	20250110	17410	-71.54	20240801	1125	340.44	20240220	0.45	N	033790	500	114 억	7991406	N	N	N	00	N
83	20250110	150406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	-210	5	-4.05	485783095	97665	47.86	5280	5280	4880	6740	3640	5190	4973.97	35.02	-25344	5790	5490	5300	5000	4810	5395	4905	114	1550	500	3210	5	1	22822800	1137	-43.68	3.90	12	0.43	-114.00	1277.00	17410	20240801	-71.40	1125	20240220	342.67	5600	-11.07	20250109	4880	2.05	20250110	17410	-71.40	20240801	1125	342.67	20240220	0.45	N	033790	500	114 억	7991406	N	N	N	00	N
84	20250110	140406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-200	5	-3.85	409330010	82233	40.30	5280	5280	4880	6740	3640	5190	4977.69	35.02	-26613	5790	5490	5300	5000	4810	5395	4905	114	1550	500	3210	5	1	22822800	1139	-43.77	3.91	12	0.36	-114.00	1277.00	17410	20240801	-71.34	1125	20240220	343.56	5600	-10.89	20250109	4880	2.25	20250110	17410	-71.34	20240801	1125	343.56	20240220	0.45	N	033790	500	114 억	7991406	N	N	N	00	N
85	20250110	130405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	-210	5	-4.05	390726040	78509	38.47	5280	5280	4880	6740	3640	5190	4976.83	35.02	-27212	5790	5490	5300	5000	4810	5395	4905	114	1550	500	3210	5	1	22822800	1137	-43.68	3.90	12	0.34	-114.00	1277.00	17410	20240801	-71.40	1125	20240220	342.67	5600	-11.07	20250109	4880	2.05	20250110	17410	-71.40	20240801	1125	342.67	20240220	0.45	N	033790	500	114 억	7991406	N	N	N	00	N
86	20250110	120406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4965	-225	5	-4.34	374972840	75342	36.92	5280	5280	4880	6740	3640	5190	4976.94	35.02	-27181	5790	5490	5300	5000	4810	5395	4905	114	1550	500	3210	5	1	22822800	1133	-43.55	3.89	12	0.33	-114.00	1277.00	17410	20240801	-71.48	1125	20240220	341.33	5600	-11.34	20250109	4880	1.74	20250110	17410	-71.48	20240801	1125	341.33	20240220	0.45	N	033790	500	114 억	7991406	N	N	N	00	N
87	20250110	110405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4960	-230	5	-4.43	364106335	73147	35.85	5280	5280	4880	6740	3640	5190	4977.73	35.02	-25604	5790	5490	5300	5000	4810	5395	4905	114	1550	500	3210	5	1	22822800	1132	-43.51	3.88	12	0.32	-114.00	1277.00	17410	20240801	-71.51	1125	20240220	340.89	5600	-11.43	20250109	4880	1.64	20250110	17410	-71.51	20240801	1125	340.89	20240220	0.45	N	033790	500	114 억	7991406	N	N	N	00	N
88	20250110	100404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	-270	5	-5.20	295623655	59289	29.05	5280	5280	4880	6740	3640	5190	4986.15	35.02	-16009	5790	5490	5300	5000	4810	5395	4905	114	1550	500	3210	5	1	22822800	1123	-43.16	3.85	12	0.26	-114.00	1277.00	17410	20240801	-71.74	1125	20240220	337.33	5600	-12.14	20250109	4880	0.82	20250110	17410	-71.74	20240801	1125	337.33	20240220	0.45	N	033790	500	114 억	7991406	N	N	N	00	N
89	20250110	090407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-90	5	-1.73	19634200	3809	1.87	5280	5280	5070	6740	3640	5190	5154.69	35.02	-1899	5790	5490	5300	5000	4810	5395	4905	114	1550	500	3210	10	1	22822800	1164	-44.74	3.99	12	0.02	-114.00	1277.00	17410	20240801	-70.71	1125	20240220	353.33	5600	-8.93	20250109	5000	2.00	20250102	17410	-70.71	20240801	1125	353.33	20240220	0.45	N	033790	500	114 억	7991406	N	N	N	00	N
90	20250109	160403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-110	5	-2.08	1066579820	203486	346.53	5420	5600	5110	6890	3710	5300	5241.55	35.05	-9549	5586	5442	5346	5202	5106	5395	5155	114	1590	500	3280	10	1	22822800	1185	-45.53	4.06	12	0.89	-114.00	1277.00	17410	20240801	-70.19	1125	20240220	361.33	5600	-7.32	20250109	5000	3.80	20250102	17410	-70.19	20240801	1125	361.33	20240220	0.44	N	033790	500	114 억	8000349	N	N	N	00	N
91	20250109	150404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-150	5	-2.83	963814740	183466	312.44	5420	5600	5110	6890	3710	5300	5253.37	35.05	-12996	5586	5442	5346	5202	5106	5395	5155	114	1590	500	3280	10	1	22822800	1175	-45.18	4.03	12	0.80	-114.00	1277.00	17410	20240801	-70.42	1125	20240220	357.78	5600	-8.04	20250109	5000	3.00	20250102	17410	-70.42	20240801	1125	357.78	20240220	0.44	N	033790	500	114 억	8000349	N	N	N	00	N
92	20250109	140406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-110	5	-2.08	878919550	167065	284.51	5420	5600	5110	6890	3710	5300	5260.94	35.05	-15968	5586	5442	5346	5202	5106	5395	5155	114	1590	500	3280	10	1	22822800	1185	-45.53	4.06	12	0.73	-114.00	1277.00	17410	20240801	-70.19	1125	20240220	361.33	5600	-7.32	20250109	5000	3.80	20250102	17410	-70.19	20240801	1125	361.33	20240220	0.44	N	033790	500	114 억	8000349	N	N	N	00	N
93	20250109	130404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-160	5	-3.02	820757020	155732	265.21	5420	5600	5110	6890	3710	5300	5270.32	35.05	-16987	5586	5442	5346	5202	5106	5395	5155	114	1590	500	3280	10	1	22822800	1173	-45.09	4.03	12	0.68	-114.00	1277.00	17410	20240801	-70.48	1125	20240220	356.89	5600	-8.21	20250109	5000	2.80	20250102	17410	-70.48	20240801	1125	356.89	20240220	0.44	N	033790	500	114 억	8000349	N	N	N	00	N
94	20250109	120404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-110	5	-2.08	733453030	138752	236.29	5420	5600	5110	6890	3710	5300	5286.07	35.05	-14905	5586	5442	5346	5202	5106	5395	5155	114	1590	500	3280	10	1	22822800	1185	-45.53	4.06	12	0.61	-114.00	1277.00	17410	20240801	-70.19	1125	20240220	361.33	5600	-7.32	20250109	5000	3.80	20250102	17410	-70.19	20240801	1125	361.33	20240220	0.44	N	033790	500	114 억	8000349	N	N	N	00	N
95	20250109	110405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-90	5	-1.70	607416340	114601	195.16	5420	5600	5110	6890	3710	5300	5300.27	35.05	-15178	5586	5442	5346	5202	5106	5395	5155	114	1590	500	3280	10	1	22822800	1189	-45.70	4.08	12	0.50	-114.00	1277.00	17410	20240801	-70.07	1125	20240220	363.11	5600	-6.96	20250109	5000	4.20	20250102	17410	-70.07	20240801	1125	363.11	20240220	0.44	N	033790	500	114 억	8000349	N	N	N	00	N
96	20250109	100404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-80	5	-1.51	155628850	29307	49.91	5420	5430	5210	6890	3710	5300	5310.30	35.05	-2114	5586	5442	5346	5202	5106	5395	5155	114	1590	500	3280	10	1	22822800	1191	-45.79	4.09	12	0.13	-114.00	1277.00	17410	20240801	-70.02	1125	20240220	364.00	5590	-6.62	20250107	5000	4.40	20250102	17410	-70.02	20240801	1125	364.00	20240220	0.44	N	033790	500	114 억	8000349	N	N	N	00	N
97	20250109	090406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-40	5	-0.75	29256510	5523	9.41	5420	5420	5260	6890	3710	5300	5297.21	35.05	477	5586	5442	5346	5202	5106	5395	5155	114	1590	500	3280	10	1	22822800	1200	-46.14	4.12	12	0.02	-114.00	1277.00	17410	20240801	-69.79	1125	20240220	367.56	5590	-5.90	20250107	5000	5.20	20250102	17410	-69.79	20240801	1125	367.56	20240220	0.44	N	033790	500	114 억	8000349	N	N	N	00	N
98	20250108	160400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-200	5	-3.64	305895320	57427	159.23	5490	5490	5250	7150	3850	5500	5326.68	35.05	-7	5700	5600	5490	5390	5280	5650	5440	114	1650	500	3410	10	1	22822800	1210	-46.49	4.15	12	0.25	-114.00	1277.00	17410	20240801	-69.56	1125	20240220	371.11	5590	-5.19	20250107	5000	6.00	20250102	17410	-69.56	20240801	1125	371.11	20240220	0.44	N	033790	500	114 억	8000513	N	N	N	00	N
99	20250108	150403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	-110	5	-2.00	279608150	52508	145.59	5490	5490	5250	7150	3850	5500	5325.06	35.05	1331	5700	5600	5490	5390	5280	5650	5440	114	1650	500	3410	10	1	22822800	1230	-47.28	4.22	12	0.23	-114.00	1277.00	17410	20240801	-69.04	1125	20240220	379.11	5590	-3.58	20250107	5000	7.80	20250102	17410	-69.04	20240801	1125	379.11	20240220	0.44	N	033790	500	114 억	8000513	N	N	N	00	N
100	20250108	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-200	5	-3.64	204365980	38420	106.53	5490	5490	5250	7150	3850	5500	5319.26	35.05	-1926	5700	5600	5490	5390	5280	5650	5440	114	1650	500	3410	10	1	22822800	1210	-46.49	4.15	12	0.17	-114.00	1277.00	17410	20240801	-69.56	1125	20240220	371.11	5590	-5.19	20250107	5000	6.00	20250102	17410	-69.56	20240801	1125	371.11	20240220	0.44	N	033790	500	114 억	8000513	N	N	N	00	N
101	20250108	130404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-200	5	-3.64	165342750	31031	86.04	5490	5490	5260	7150	3850	5500	5328.31	35.05	-3079	5700	5600	5490	5390	5280	5650	5440	114	1650	500	3410	10	1	22822800	1210	-46.49	4.15	12	0.14	-114.00	1277.00	17410	20240801	-69.56	1125	20240220	371.11	5590	-5.19	20250107	5000	6.00	20250102	17410	-69.56	20240801	1125	371.11	20240220	0.44	N	033790	500	114 억	8000513	N	N	N	00	N
102	20250108	120401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-190	5	-3.45	134105260	25111	69.63	5490	5490	5280	7150	3850	5500	5340.50	35.05	-3610	5700	5600	5490	5390	5280	5650	5440	114	1650	500	3410	10	1	22822800	1212	-46.58	4.16	12	0.11	-114.00	1277.00	17410	20240801	-69.50	1125	20240220	372.00	5590	-5.01	20250107	5000	6.20	20250102	17410	-69.50	20240801	1125	372.00	20240220	0.44	N	033790	500	114 억	8000513	N	N	N	00	N
103	20250108	110401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-180	5	-3.27	89358390	16672	46.23	5490	5490	5310	7150	3850	5500	5359.79	35.05	-307	5700	5600	5490	5390	5280	5650	5440	114	1650	500	3410	10	1	22822800	1214	-46.67	4.17	12	0.07	-114.00	1277.00	17410	20240801	-69.44	1125	20240220	372.89	5590	-4.83	20250107	5000	6.40	20250102	17410	-69.44	20240801	1125	372.89	20240220	0.44	N	033790	500	114 억	8000513	N	N	N	00	N
104	20250108	100403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-130	5	-2.36	26497200	4890	13.56	5490	5490	5370	7150	3850	5500	5418.65	35.05	-1695	5700	5600	5490	5390	5280	5650	5440	114	1650	500	3410	10	1	22822800	1226	-47.11	4.21	12	0.02	-114.00	1277.00	17410	20240801	-69.16	1125	20240220	377.33	5590	-3.94	20250107	5000	7.40	20250102	17410	-69.16	20240801	1125	377.33	20240220	0.44	N	033790	500	114 억	8000513	N	N	N	00	N
105	20250108	090404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-80	5	-1.45	2208260	405	1.12	5490	5490	5420	7150	3850	5500	5452.49	35.05	-157	5700	5600	5490	5390	5280	5650	5440	114	1650	500	3410	10	1	22822800	1237	-47.54	4.24	12	0.00	-114.00	1277.00	17410	20240801	-68.87	1125	20240220	381.78	5590	-3.04	20250107	5000	8.40	20250102	17410	-68.87	20240801	1125	381.78	20240220	0.44	N	033790	500	114 억	8000513	N	N	N	00	N
106	20250107	160359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	30	2	0.55	196373410	35885	47.16	5490	5590	5380	7110	3830	5470	5472.30	35.07	-1767	5770	5620	5410	5260	5050	5695	5335	114	1640	500	3390	10	1	22822800	1255	-48.25	4.31	12	0.16	-114.00	1277.00	17410	20240801	-68.41	1125	20240220	388.89	5590	-1.61	20250107	5000	10.00	20250102	17410	-68.41	20240801	1125	388.89	20240220	0.42	N	033790	500	114 억	8005010	N	N	N	00	N
107	20250107	150400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	30	2	0.55	186523490	34096	44.81	5490	5590	5380	7110	3830	5470	5470.54	35.07	-1920	5770	5620	5410	5260	5050	5695	5335	114	1640	500	3390	10	1	22822800	1255	-48.25	4.31	12	0.15	-114.00	1277.00	17410	20240801	-68.41	1125	20240220	388.89	5590	-1.61	20250107	5000	10.00	20250102	17410	-68.41	20240801	1125	388.89	20240220	0.42	N	033790	500	114 억	8005010	N	N	N	00	N
108	20250107	140401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	30	2	0.55	126268980	23219	30.52	5490	5580	5380	7110	3830	5470	5438.17	35.07	-3505	5770	5620	5410	5260	5050	5695	5335	114	1640	500	3390	10	1	22822800	1255	-48.25	4.31	12	0.10	-114.00	1277.00	17410	20240801	-68.41	1125	20240220	388.89	5580	0.00	20250103	5000	10.00	20250102	17410	-68.41	20240801	1125	388.89	20240220	0.42	N	033790	500	114 억	8005010	N	N	N	00	N
109	20250107	130400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	-70	5	-1.28	95472300	17601	23.13	5490	5580	5380	7110	3830	5470	5424.25	35.07	-4183	5770	5620	5410	5260	5050	5695	5335	114	1640	500	3390	10	1	22822800	1232	-47.37	4.23	12	0.08	-114.00	1277.00	17410	20240801	-68.98	1125	20240220	380.00	5580	0.00	20250103	5000	8.00	20250102	17410	-68.98	20240801	1125	380.00	20240220	0.42	N	033790	500	114 억	8005010	N	N	N	00	N
110	20250107	120401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-20	5	-0.37	72092440	13269	17.44	5490	5580	5400	7110	3830	5470	5433.15	35.07	-1731	5770	5620	5410	5260	5050	5695	5335	114	1640	500	3390	10	1	22822800	1244	-47.81	4.27	12	0.06	-114.00	1277.00	17410	20240801	-68.70	1125	20240220	384.44	5580	0.00	20250103	5000	9.00	20250102	17410	-68.70	20240801	1125	384.44	20240220	0.42	N	033790	500	114 억	8005010	N	N	N	00	N
111	20250107	110357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	-30	5	-0.55	60407610	11110	14.60	5490	5580	5400	7110	3830	5470	5437.23	35.07	-1792	5770	5620	5410	5260	5050	5695	5335	114	1640	500	3390	10	1	22822800	1242	-47.72	4.26	12	0.05	-114.00	1277.00	17410	20240801	-68.75	1125	20240220	383.56	5580	0.00	20250103	5000	8.80	20250102	17410	-68.75	20240801	1125	383.56	20240220	0.42	N	033790	500	114 억	8005010	N	N	N	00	N
112	20250107	100402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	-30	5	-0.55	35509690	6512	8.56	5490	5580	5410	7110	3830	5470	5452.96	35.07	5	5770	5620	5410	5260	5050	5695	5335	114	1640	500	3390	10	1	22822800	1242	-47.72	4.26	12	0.03	-114.00	1277.00	17410	20240801	-68.75	1125	20240220	383.56	5580	0.00	20250103	5000	8.80	20250102	17410	-68.75	20240801	1125	383.56	20240220	0.42	N	033790	500	114 억	8005010	N	N	N	00	N
113	20250107	090400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-20	5	-0.37	4627590	849	1.12	5490	5580	5410	7110	3830	5470	5450.64	35.07	-63	5770	5620	5410	5260	5050	5695	5335	114	1640	500	3390	10	1	22822800	1244	-47.81	4.27	12	0.00	-114.00	1277.00	17410	20240801	-68.70	1125	20240220	384.44	5580	0.00	20250103	5000	9.00	20250102	17410	-68.70	20240801	1125	384.44	20240220	0.42	N	033790	500	114 억	8005010	N	N	N	00	N
114	20250106	160355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	60	2	1.11	397902140	74555	47.85	5320	5560	5200	7030	3790	5410	5337.00	35.11	-3747	5810	5610	5380	5180	4950	5710	5280	114	1620	500	3350	10	1	22822800	1248	-47.98	4.28	12	0.33	-114.00	1277.00	17410	20240801	-68.58	1125	20240220	386.22	5580	-1.97	20250103	5000	9.40	20250102	17410	-68.58	20240801	1125	386.22	20240220	0.42	N	033790	500	114 억	8012704	N	N	N	00	N
115	20250106	150356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	110	2	2.03	374340680	70275	45.11	5320	5560	5200	7030	3790	5410	5326.80	35.11	-2402	5810	5610	5380	5180	4950	5710	5280	114	1620	500	3350	10	1	22822800	1260	-48.42	4.32	12	0.31	-114.00	1277.00	17410	20240801	-68.29	1125	20240220	390.67	5580	-1.08	20250103	5000	10.40	20250102	17410	-68.29	20240801	1125	390.67	20240220	0.42	N	033790	500	114 억	8012704	N	N	N	00	N
116	20250106	140356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-120	5	-2.22	219008240	41654	26.74	5320	5500	5200	7030	3790	5410	5257.80	35.11	-4003	5810	5610	5380	5180	4950	5710	5280	114	1620	500	3350	10	1	22822800	1207	-46.40	4.14	12	0.18	-114.00	1277.00	17410	20240801	-69.62	1125	20240220	370.22	5580	-5.20	20250103	5000	5.80	20250102	17410	-69.62	20240801	1125	370.22	20240220	0.42	N	033790	500	114 억	8012704	N	N	N	00	N
117	20250106	130354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-120	5	-2.22	201865320	38405	24.65	5320	5500	5200	7030	3790	5410	5256.22	35.11	-6216	5810	5610	5380	5180	4950	5710	5280	114	1620	500	3350	10	1	22822800	1207	-46.40	4.14	12	0.17	-114.00	1277.00	17410	20240801	-69.62	1125	20240220	370.22	5580	-5.20	20250103	5000	5.80	20250102	17410	-69.62	20240801	1125	370.22	20240220	0.42	N	033790	500	114 억	8012704	N	N	N	00	N
118	20250106	120354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-120	5	-2.22	146343840	27864	17.88	5320	5500	5200	7030	3790	5410	5252.08	35.11	-3331	5810	5610	5380	5180	4950	5710	5280	114	1620	500	3350	10	1	22822800	1207	-46.40	4.14	12	0.12	-114.00	1277.00	17410	20240801	-69.62	1125	20240220	370.22	5580	-5.20	20250103	5000	5.80	20250102	17410	-69.62	20240801	1125	370.22	20240220	0.42	N	033790	500	114 억	8012704	N	N	N	00	N
119	20250106	110355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-160	5	-2.96	125662040	23941	15.37	5320	5500	5200	7030	3790	5410	5248.82	35.11	-2548	5810	5610	5380	5180	4950	5710	5280	114	1620	500	3350	10	1	22822800	1198	-46.05	4.11	12	0.10	-114.00	1277.00	17410	20240801	-69.84	1125	20240220	366.67	5580	-5.91	20250103	5000	5.00	20250102	17410	-69.84	20240801	1125	366.67	20240220	0.42	N	033790	500	114 억	8012704	N	N	N	00	N
120	20250106	100353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	-140	5	-2.59	50342440	9518	6.11	5320	5500	5220	7030	3790	5410	5289.18	35.11	-2558	5810	5610	5380	5180	4950	5710	5280	114	1620	500	3350	10	1	22822800	1203	-46.23	4.13	12	0.04	-114.00	1277.00	17410	20240801	-69.73	1125	20240220	368.44	5580	-5.56	20250103	5000	5.40	20250102	17410	-69.73	20240801	1125	368.44	20240220	0.42	N	033790	500	114 억	8012704	N	N	N	00	N
121	20250106	090351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	90	2	1.66	6558490	1213	0.78	5320	5500	5320	7030	3790	5410	5406.83	35.11	-499	5810	5610	5380	5180	4950	5710	5280	114	1620	500	3350	10	1	22822800	1255	-48.25	4.31	12	0.01	-114.00	1277.00	17410	20240801	-68.41	1125	20240220	388.89	5580	-1.43	20250103	5000	10.00	20250102	17410	-68.41	20240801	1125	388.89	20240220	0.42	N	033790	500	114 억	8012704	N	N	N	00	N
122	20250103	160352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	230	2	4.44	845758400	155412	184.02	5240	5580	5150	6730	3630	5180	5442.27	35.16	-9390	5513	5346	5173	5006	4833	5430	5090	114	1550	500	3210	10	1	22822800	1235	-47.46	4.24	12	0.68	-114.00	1277.00	17410	20240801	-68.93	1125	20240220	380.89	5580	-3.05	20250103	5000	8.20	20250102	17410	-68.93	20240801	1125	380.89	20240220	0.45	N	033790	500	114 억	8023439	N	N	N	00	N
123	20250103	150352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5430	250	2	4.83	801245920	147198	174.29	5240	5580	5150	6730	3630	5180	5443.32	35.16	-6445	5513	5346	5173	5006	4833	5430	5090	114	1550	500	3210	10	1	22822800	1239	-47.63	4.25	12	0.64	-114.00	1277.00	17410	20240801	-68.81	1125	20240220	382.67	5580	-2.69	20250103	5000	8.60	20250102	17410	-68.81	20240801	1125	382.67	20240220	0.45	N	033790	500	114 억	8023439	N	N	N	00	N
124	20250103	140353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	260	2	5.02	747462930	137253	162.51	5240	5580	5150	6730	3630	5180	5445.88	35.16	-6132	5513	5346	5173	5006	4833	5430	5090	114	1550	500	3210	10	1	22822800	1242	-47.72	4.26	12	0.60	-114.00	1277.00	17410	20240801	-68.75	1125	20240220	383.56	5580	-2.51	20250103	5000	8.80	20250102	17410	-68.75	20240801	1125	383.56	20240220	0.45	N	033790	500	114 억	8023439	N	N	N	00	N
125	20250103	130352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	380	2	7.34	617581990	113709	134.64	5240	5580	5150	6730	3630	5180	5431.25	35.16	-10923	5513	5346	5173	5006	4833	5430	5090	114	1550	500	3210	10	1	22822800	1269	-48.77	4.35	12	0.50	-114.00	1277.00	17410	20240801	-68.06	1125	20240220	394.22	5580	-0.36	20250103	5000	11.20	20250102	17410	-68.06	20240801	1125	394.22	20240220	0.45	N	033790	500	114 억	8023439	N	N	N	00	N
126	20250103	120352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	230	2	4.44	428452450	79214	93.79	5240	5580	5150	6730	3630	5180	5408.80	35.16	-16593	5513	5346	5173	5006	4833	5430	5090	114	1550	500	3210	10	1	22822800	1235	-47.46	4.24	12	0.35	-114.00	1277.00	17410	20240801	-68.93	1125	20240220	380.89	5580	-3.05	20250103	5000	8.20	20250102	17410	-68.93	20240801	1125	380.89	20240220	0.45	N	033790	500	114 억	8023439	N	N	N	00	N
127	20250103	110352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	0	3	0.00	106483640	20308	24.05	5240	5310	5150	6730	3630	5180	5243.43	35.16	395	5513	5346	5173	5006	4833	5430	5090	114	1550	500	3210	10	1	22822800	1182	-45.44	4.06	12	0.09	-114.00	1277.00	17410	20240801	-70.25	1125	20240220	360.44	5340	-3.00	20250102	5000	3.60	20250102	17410	-70.25	20240801	1125	360.44	20240220	0.45	N	033790	500	114 억	8023439	N	N	N	00	N
128	20250103	100351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	30	2	0.58	68846760	13072	15.48	5240	5310	5150	6730	3630	5180	5266.74	35.16	1346	5513	5346	5173	5006	4833	5430	5090	114	1550	500	3210	10	1	22822800	1189	-45.70	4.08	12	0.06	-114.00	1277.00	17410	20240801	-70.07	1125	20240220	363.11	5340	-2.43	20250102	5000	4.20	20250102	17410	-70.07	20240801	1125	363.11	20240220	0.45	N	033790	500	114 억	8023439	N	N	N	00	N
129	20250103	090352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-30	5	-0.58	2345980	455	0.54	5240	5240	5150	6730	3630	5180	5156.00	35.16	-208	5513	5346	5173	5006	4833	5430	5090	114	1550	500	3210	10	1	22822800	1175	-45.18	4.03	12	0.00	-114.00	1277.00	17410	20240801	-70.42	1125	20240220	357.78	5340	-3.56	20250102	5000	3.00	20250102	17410	-70.42	20240801	1125	357.78	20240220	0.45	N	033790	500	114 억	8023439	N	N	N	00	N
130	20250102	160350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	100	2	1.97	437729770	84406	108.59	5000	5340	5000	6600	3560	5080	5186.00	35.15	4302	5393	5236	5043	4886	4693	5315	4965	114	1520	500	3140	10	1	22822800	1182	-45.44	4.06	12	0.37	-114.00	1277.00	17410	20240801	-70.25	1125	20240220	360.44	5340	-3.00	20250102	5000	3.60	20250102	17410	-70.25	20240801	1125	360.44	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
131	20250102	150351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	30	2	0.59	401488850	77335	99.49	5000	5340	5000	6600	3560	5080	5191.55	35.15	4512	5393	5236	5043	4886	4693	5315	4965	114	1520	500	3140	10	1	22822800	1166	-44.82	4.00	12	0.34	-114.00	1277.00	17410	20240801	-70.65	1125	20240220	354.22	5340	-4.31	20250102	5000	2.20	20250102	17410	-70.65	20240801	1125	354.22	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
132	20250102	140349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	40	2	0.79	356704820	68523	88.15	5000	5340	5000	6600	3560	5080	5205.62	35.15	6786	5393	5236	5043	4886	4693	5315	4965	114	1520	500	3140	10	1	22822800	1169	-44.91	4.01	12	0.30	-114.00	1277.00	17410	20240801	-70.59	1125	20240220	355.11	5340	-4.12	20250102	5000	2.40	20250102	17410	-70.59	20240801	1125	355.11	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
133	20250102	130349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	130	2	2.56	303782050	58252	74.94	5000	5340	5000	6600	3560	5080	5214.96	35.15	5447	5393	5236	5043	4886	4693	5315	4965	114	1520	500	3140	10	1	22822800	1189	-45.70	4.08	12	0.26	-114.00	1277.00	17410	20240801	-70.07	1125	20240220	363.11	5340	-2.43	20250102	5000	4.20	20250102	17410	-70.07	20240801	1125	363.11	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
134	20250102	120350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	120	2	2.36	284157170	54462	70.06	5000	5340	5000	6600	3560	5080	5217.53	35.15	5672	5393	5236	5043	4886	4693	5315	4965	114	1520	500	3140	10	1	22822800	1187	-45.61	4.07	12	0.24	-114.00	1277.00	17410	20240801	-70.13	1125	20240220	362.22	5340	-2.62	20250102	5000	4.00	20250102	17410	-70.13	20240801	1125	362.22	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
135	20250102	110341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	170	2	3.35	214372450	40982	52.72	5000	5340	5000	6600	3560	5080	5230.89	35.15	5352	5393	5236	5043	4886	4693	5315	4965	114	1520	500	3140	10	1	22822800	1198	-46.05	4.11	12	0.18	-114.00	1277.00	17410	20240801	-69.84	1125	20240220	366.67	5340	-1.69	20250102	5000	5.00	20250102	17410	-69.84	20240801	1125	366.67	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
136	20250102	100347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	0	3	0.00	3644180	725	0.93	5000	5120	5000	6600	3560	5080	5026.46	35.15	-16	5393	5236	5043	4886	4693	5315	4965	114	1520	500	3140	10	1	22822800	1159	-44.56	3.98	12	0.00	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	5120	-0.78	20250102	5000	1.60	20250102	17410	-70.82	20240801	1125	351.56	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N
137	20250102	090345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	0	3	0.00	0	0	0.00	0	0	0	6600	3560	5080	0.00	35.15	0	5393	5236	5043	4886	4693	5315	4965	114	1520	500	3140	10	1	22822800	1159	-44.56	3.98	12	0.00	-114.00	1277.00	17410	20240801	-70.82	1125	20240220	351.56	0	0.00	0	0	0.00	0	17410	-70.82	20240801	1125	351.56	20240220	0.45	N	033790	500	114 억	8021112	N	N	N	00	N

59 KiB Raw Blame History

59 KiB

Raw Blame History