KissMeData/089150/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-30	5	-1.27	107656400	45248	94.60	2480	2490	2330	3065	1655	2360	2379.25	1.06	-8448	2466	2412	2366	2312	2266	2390	2290	86	705	500	1510	5	1	17150000	400	34.78	1.17	12	0.26	67.00	1989.00	3270	20240208	-28.75	1815	20240805	28.37	2630	-11.41	20250107	2320	0.43	20250123	3270	-28.75	20240208	1815	28.37	20240805	1.34	N	089150	500	85 억	181320	N	N	N	N
3	20250124	150726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-5	5	-0.21	91991785	38554	80.61	2480	2490	2345	3065	1655	2360	2386.05	1.06	-8108	2466	2412	2366	2312	2266	2390	2290	86	705	500	1510	5	1	17150000	404	35.15	1.18	12	0.22	67.00	1989.00	3270	20240208	-27.98	1815	20240805	29.75	2630	-10.46	20250107	2320	1.51	20250123	3270	-27.98	20240208	1815	29.75	20240805	1.34	N	089150	500	85 억	181320	N	N	N	N
4	20250124	140725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	15	2	0.64	43925150	18455	38.58	2480	2480	2345	3065	1655	2360	2380.12	1.06	-4393	2466	2412	2366	2312	2266	2390	2290	86	705	500	1510	5	1	17150000	407	35.45	1.19	12	0.11	67.00	1989.00	3270	20240208	-27.37	1815	20240805	30.85	2630	-9.70	20250107	2320	2.37	20250123	3270	-27.37	20240208	1815	30.85	20240805	1.34	N	089150	500	85 억	181320	N	N	N	N
5	20250124	130726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	10	2	0.42	40425065	16975	35.49	2480	2480	2345	3065	1655	2360	2381.45	1.06	-4249	2466	2412	2366	2312	2266	2390	2290	86	705	500	1510	5	1	17150000	406	35.37	1.19	12	0.10	67.00	1989.00	3270	20240208	-27.52	1815	20240805	30.58	2630	-9.89	20250107	2320	2.16	20250123	3270	-27.52	20240208	1815	30.58	20240805	1.34	N	089150	500	85 억	181320	N	N	N	N
6	20250124	120724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	15	2	0.64	20877970	8724	18.24	2480	2480	2345	3065	1655	2360	2393.16	1.06	-1634	2466	2412	2366	2312	2266	2390	2290	86	705	500	1510	5	1	17150000	407	35.45	1.19	12	0.05	67.00	1989.00	3270	20240208	-27.37	1815	20240805	30.85	2630	-9.70	20250107	2320	2.37	20250123	3270	-27.37	20240208	1815	30.85	20240805	1.34	N	089150	500	85 억	181320	N	N	N	N
7	20250124	110725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	0	3	0.00	16997190	7093	14.83	2480	2480	2345	3065	1655	2360	2396.33	1.06	-1020	2466	2412	2366	2312	2266	2390	2290	86	705	500	1510	5	1	17150000	405	35.22	1.19	12	0.04	67.00	1989.00	3270	20240208	-27.83	1815	20240805	30.03	2630	-10.27	20250107	2320	1.72	20250123	3270	-27.83	20240208	1815	30.03	20240805	1.34	N	089150	500	85 억	181320	N	N	N	N
8	20250124	100722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-5	5	-0.21	13137095	5458	11.41	2480	2480	2345	3065	1655	2360	2406.94	1.06	-840	2466	2412	2366	2312	2266	2390	2290	86	705	500	1510	5	1	17150000	404	35.15	1.18	12	0.03	67.00	1989.00	3270	20240208	-27.98	1815	20240805	29.75	2630	-10.46	20250107	2320	1.51	20250123	3270	-27.98	20240208	1815	29.75	20240805	1.34	N	089150	500	85 억	181320	N	N	N	N
9	20250124	090726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	15	2	0.64	8512115	3495	7.31	2480	2480	2360	3065	1655	2360	2435.51	1.06	234	2466	2412	2366	2312	2266	2390	2290	86	705	500	1510	5	1	17150000	407	35.45	1.19	12	0.02	67.00	1989.00	3270	20240208	-27.37	1815	20240805	30.85	2630	-9.70	20250107	2320	2.37	20250123	3270	-27.37	20240208	1815	30.85	20240805	1.34	N	089150	500	85 억	181320	N	N	N	N
10	20250123	160722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-60	5	-2.48	112280200	47830	115.70	2400	2420	2320	3145	1695	2420	2347.48	1.13	-13149	2506	2462	2421	2377	2336	2442	2357	86	725	500	1540	5	1	17150000	405	35.22	1.19	12	0.28	67.00	1989.00	3270	20240208	-27.83	1815	20240805	30.03	2630	-10.27	20250107	2320	1.72	20250123	3270	-27.83	20240208	1815	30.03	20240805	1.28	N	089150	500	85 억	194442	N	N	N	N
11	20250123	150721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-70	5	-2.89	107634420	45852	110.92	2400	2420	2320	3145	1695	2420	2347.43	1.13	-12463	2506	2462	2421	2377	2336	2442	2357	86	725	500	1540	5	1	17150000	403	35.07	1.18	12	0.27	67.00	1989.00	3270	20240208	-28.13	1815	20240805	29.48	2630	-10.65	20250107	2320	1.29	20250123	3270	-28.13	20240208	1815	29.48	20240805	1.28	N	089150	500	85 억	194442	N	N	N	N
12	20250123	140722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-75	5	-3.10	92424855	39343	95.17	2400	2420	2320	3145	1695	2420	2349.21	1.13	-9937	2506	2462	2421	2377	2336	2442	2357	86	725	500	1540	5	1	17150000	402	35.00	1.18	12	0.23	67.00	1989.00	3270	20240208	-28.29	1815	20240805	29.20	2630	-10.84	20250107	2320	1.08	20250123	3270	-28.29	20240208	1815	29.20	20240805	1.28	N	089150	500	85 억	194442	N	N	N	N
13	20250123	130720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-75	5	-3.10	90275030	38423	92.95	2400	2420	2320	3145	1695	2420	2349.50	1.13	-9180	2506	2462	2421	2377	2336	2442	2357	86	725	500	1540	5	1	17150000	402	35.00	1.18	12	0.22	67.00	1989.00	3270	20240208	-28.29	1815	20240805	29.20	2630	-10.84	20250107	2320	1.08	20250123	3270	-28.29	20240208	1815	29.20	20240805	1.28	N	089150	500	85 억	194442	N	N	N	N
14	20250123	120722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-70	5	-2.89	87521155	37251	90.11	2400	2420	2320	3145	1695	2420	2349.50	1.13	-8609	2506	2462	2421	2377	2336	2442	2357	86	725	500	1540	5	1	17150000	403	35.07	1.18	12	0.22	67.00	1989.00	3270	20240208	-28.13	1815	20240805	29.48	2630	-10.65	20250107	2320	1.29	20250123	3270	-28.13	20240208	1815	29.48	20240805	1.28	N	089150	500	85 억	194442	N	N	N	N
15	20250123	110713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-65	5	-2.69	73996690	31465	76.12	2400	2420	2320	3145	1695	2420	2351.71	1.13	-8640	2506	2462	2421	2377	2336	2442	2357	86	725	500	1540	5	1	17150000	404	35.15	1.18	12	0.18	67.00	1989.00	3270	20240208	-27.98	1815	20240805	29.75	2630	-10.46	20250107	2320	1.51	20250123	3270	-27.98	20240208	1815	29.75	20240805	1.28	N	089150	500	85 억	194442	N	N	N	N
16	20250123	100721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	-80	5	-3.31	58046720	24656	59.64	2400	2420	2320	3145	1695	2420	2354.26	1.13	-8177	2506	2462	2421	2377	2336	2442	2357	86	725	500	1540	5	1	17150000	401	34.93	1.18	12	0.14	67.00	1989.00	3270	20240208	-28.44	1815	20240805	28.93	2630	-11.03	20250107	2320	0.86	20250123	3270	-28.44	20240208	1815	28.93	20240805	1.28	N	089150	500	85 억	194442	N	N	N	N
17	20250123	090721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-30	5	-1.24	3957335	1651	3.99	2400	2420	2385	3145	1695	2420	2396.93	1.13	119	2506	2462	2421	2377	2336	2442	2357	86	725	500	1540	5	1	17150000	410	35.67	1.20	12	0.01	67.00	1989.00	3270	20240208	-26.91	1815	20240805	31.68	2630	-9.13	20250107	2380	0.42	20250122	3270	-26.91	20240208	1815	31.68	20240805	1.28	N	089150	500	85 억	194442	N	N	N	N
18	20250122	160716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-20	5	-0.82	99683135	41323	83.80	2465	2465	2380	3170	1710	2440	2412.29	1.10	6553	2550	2495	2450	2395	2350	2472	2372	86	730	500	1560	5	1	17150000	415	36.12	1.22	12	0.24	67.00	1989.00	3270	20240208	-25.99	1815	20240805	33.33	2630	-7.98	20250107	2380	1.68	20250122	3270	-25.99	20240208	1815	33.33	20240805	1.33	N	089150	500	85 억	187889	N	N	N	N
19	20250122	150717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-5	5	-0.20	94347565	39123	79.34	2465	2465	2380	3170	1710	2440	2411.56	1.10	6273	2550	2495	2450	2395	2350	2472	2372	86	730	500	1560	5	1	17150000	418	36.34	1.22	12	0.23	67.00	1989.00	3270	20240208	-25.54	1815	20240805	34.16	2630	-7.41	20250107	2380	2.31	20250122	3270	-25.54	20240208	1815	34.16	20240805	1.33	N	089150	500	85 억	187889	N	N	N	N
20	20250122	140715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-15	5	-0.61	89479540	37117	75.27	2465	2465	2380	3170	1710	2440	2410.74	1.10	6655	2550	2495	2450	2395	2350	2472	2372	86	730	500	1560	5	1	17150000	416	36.19	1.22	12	0.22	67.00	1989.00	3270	20240208	-25.84	1815	20240805	33.61	2630	-7.79	20250107	2380	1.89	20250122	3270	-25.84	20240208	1815	33.61	20240805	1.33	N	089150	500	85 억	187889	N	N	N	N
21	20250122	130717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-15	5	-0.61	74978755	31143	63.16	2465	2465	2380	3170	1710	2440	2407.56	1.10	4801	2550	2495	2450	2395	2350	2472	2372	86	730	500	1560	5	1	17150000	416	36.19	1.22	12	0.18	67.00	1989.00	3270	20240208	-25.84	1815	20240805	33.61	2630	-7.79	20250107	2380	1.89	20250122	3270	-25.84	20240208	1815	33.61	20240805	1.33	N	089150	500	85 억	187889	N	N	N	N
22	20250122	120715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-25	5	-1.02	71237290	29596	60.02	2465	2465	2380	3170	1710	2440	2406.99	1.10	3682	2550	2495	2450	2395	2350	2472	2372	86	730	500	1560	5	1	17150000	414	36.04	1.21	12	0.17	67.00	1989.00	3270	20240208	-26.15	1815	20240805	33.06	2630	-8.17	20250107	2380	1.47	20250122	3270	-26.15	20240208	1815	33.06	20240805	1.33	N	089150	500	85 억	187889	N	N	N	N
23	20250122	110716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-15	5	-0.61	68959765	28653	58.11	2465	2465	2380	3170	1710	2440	2406.72	1.10	3273	2550	2495	2450	2395	2350	2472	2372	86	730	500	1560	5	1	17150000	416	36.19	1.22	12	0.17	67.00	1989.00	3270	20240208	-25.84	1815	20240805	33.61	2630	-7.79	20250107	2380	1.89	20250122	3270	-25.84	20240208	1815	33.61	20240805	1.33	N	089150	500	85 억	187889	N	N	N	N
24	20250122	100716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-30	5	-1.23	66376365	27584	55.94	2465	2465	2380	3170	1710	2440	2406.34	1.10	3069	2550	2495	2450	2395	2350	2472	2372	86	730	500	1560	5	1	17150000	413	35.97	1.21	12	0.16	67.00	1989.00	3270	20240208	-26.30	1815	20240805	32.78	2630	-8.37	20250107	2380	1.26	20250122	3270	-26.30	20240208	1815	32.78	20240805	1.33	N	089150	500	85 억	187889	N	N	N	N
25	20250122	090717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	10	2	0.41	1217210	496	1.01	2465	2465	2450	3170	1710	2440	2454.05	1.10	-280	2550	2495	2450	2395	2350	2472	2372	86	730	500	1560	5	1	17150000	420	36.57	1.23	12	0.00	67.00	1989.00	3270	20240208	-25.08	1815	20240805	34.99	2630	-6.84	20250107	2405	1.87	20250121	3270	-25.08	20240208	1815	34.99	20240805	1.33	N	089150	500	85 억	187889	N	N	N	N
26	20250121	160712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-50	5	-2.01	117172685	48280	138.21	2490	2505	2405	3235	1745	2490	2426.94	1.15	-8621	2536	2512	2481	2457	2426	2517	2462	86	745	500	1590	5	1	17150000	418	36.42	1.23	12	0.28	67.00	1989.00	3270	20240208	-25.38	1815	20240805	34.44	2630	-7.22	20250107	2405	1.46	20250121	3270	-25.38	20240208	1815	34.44	20240805	1.21	N	089150	500	85 억	196510	N	N	N	N
27	20250121	150713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-60	5	-2.41	115011445	47394	135.67	2490	2505	2405	3235	1745	2490	2426.71	1.15	-8489	2536	2512	2481	2457	2426	2517	2462	86	745	500	1590	5	1	17150000	417	36.27	1.22	12	0.28	67.00	1989.00	3270	20240208	-25.69	1815	20240805	33.88	2630	-7.60	20250107	2405	1.04	20250121	3270	-25.69	20240208	1815	33.88	20240805	1.21	N	089150	500	85 억	196510	N	N	N	N
28	20250121	140714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-60	5	-2.41	83426800	34317	98.24	2490	2505	2415	3235	1745	2490	2431.06	1.15	-7128	2536	2512	2481	2457	2426	2517	2462	86	745	500	1590	5	1	17150000	417	36.27	1.22	12	0.20	67.00	1989.00	3270	20240208	-25.69	1815	20240805	33.88	2630	-7.60	20250107	2415	0.62	20250121	3270	-25.69	20240208	1815	33.88	20240805	1.21	N	089150	500	85 억	196510	N	N	N	N
29	20250121	130713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-50	5	-2.01	76471075	31461	90.06	2490	2505	2415	3235	1745	2490	2430.66	1.15	-6160	2536	2512	2481	2457	2426	2517	2462	86	745	500	1590	5	1	17150000	418	36.42	1.23	12	0.18	67.00	1989.00	3270	20240208	-25.38	1815	20240805	34.44	2630	-7.22	20250107	2415	1.04	20250121	3270	-25.38	20240208	1815	34.44	20240805	1.21	N	089150	500	85 억	196510	N	N	N	N
30	20250121	120704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-55	5	-2.21	74903490	30817	88.22	2490	2505	2415	3235	1745	2490	2430.59	1.15	-5637	2536	2512	2481	2457	2426	2517	2462	86	745	500	1590	5	1	17150000	418	36.34	1.22	12	0.18	67.00	1989.00	3270	20240208	-25.54	1815	20240805	34.16	2630	-7.41	20250107	2415	0.83	20250121	3270	-25.54	20240208	1815	34.16	20240805	1.21	N	089150	500	85 억	196510	N	N	N	N
31	20250121	110638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-65	5	-2.61	69970535	28783	82.39	2490	2505	2415	3235	1745	2490	2430.97	1.15	-6819	2536	2512	2481	2457	2426	2517	2462	86	745	500	1590	5	1	17150000	416	36.19	1.22	12	0.17	67.00	1989.00	3270	20240208	-25.84	1815	20240805	33.61	2630	-7.79	20250107	2415	0.41	20250121	3270	-25.84	20240208	1815	33.61	20240805	1.21	N	089150	500	85 억	196510	N	N	N	N
32	20250121	100634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-55	5	-2.21	21061025	8602	24.62	2490	2505	2430	3235	1745	2490	2448.39	1.15	-4924	2536	2512	2481	2457	2426	2517	2462	86	745	500	1590	5	1	17150000	418	36.34	1.22	12	0.05	67.00	1989.00	3270	20240208	-25.54	1815	20240805	34.16	2630	-7.41	20250107	2430	0.21	20250121	3270	-25.54	20240208	1815	34.16	20240805	1.21	N	089150	500	85 억	196510	N	N	N	N
33	20250121	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-25	5	-1.00	6688605	2720	7.79	2490	2505	2440	3235	1745	2490	2459.05	1.15	-3	2536	2512	2481	2457	2426	2517	2462	86	745	500	1590	5	1	17150000	423	36.79	1.24	12	0.02	67.00	1989.00	3270	20240208	-24.62	1815	20240805	35.81	2630	-6.27	20250107	2440	1.02	20250121	3270	-24.62	20240208	1815	35.81	20240805	1.21	N	089150	500	85 억	196510	N	N	N	N
34	20250120	160710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	0	3	0.00	86057875	34755	66.91	2490	2505	2450	3235	1745	2490	2476.13	1.22	-13592	2576	2532	2496	2452	2416	2515	2435	86	745	500	1590	5	1	17150000	427	37.16	1.25	12	0.20	67.00	1989.00	3270	20240208	-23.85	1815	20240805	37.19	2630	-5.32	20250107	2445	1.84	20250102	3270	-23.85	20240208	1815	37.19	20240805	1.17	N	089150	500	85 억	210050	N	N	N	N
35	20250120	150713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-15	5	-0.60	82456995	33304	64.11	2490	2505	2450	3235	1745	2490	2475.89	1.22	-13275	2576	2532	2496	2452	2416	2515	2435	86	745	500	1590	5	1	17150000	424	36.94	1.24	12	0.19	67.00	1989.00	3270	20240208	-24.31	1815	20240805	36.36	2630	-5.89	20250107	2445	1.23	20250102	3270	-24.31	20240208	1815	36.36	20240805	1.17	N	089150	500	85 억	210050	N	N	N	N
36	20250120	140710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-25	5	-1.00	74751695	30179	58.10	2490	2505	2450	3235	1745	2490	2476.94	1.22	-12248	2576	2532	2496	2452	2416	2515	2435	86	745	500	1590	5	1	17150000	423	36.79	1.24	12	0.18	67.00	1989.00	3270	20240208	-24.62	1815	20240805	35.81	2630	-6.27	20250107	2445	0.82	20250102	3270	-24.62	20240208	1815	35.81	20240805	1.17	N	089150	500	85 억	210050	N	N	N	N
37	20250120	130710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-25	5	-1.00	70352535	28391	54.65	2490	2505	2450	3235	1745	2490	2477.99	1.22	-11581	2576	2532	2496	2452	2416	2515	2435	86	745	500	1590	5	1	17150000	423	36.79	1.24	12	0.17	67.00	1989.00	3270	20240208	-24.62	1815	20240805	35.81	2630	-6.27	20250107	2445	0.82	20250102	3270	-24.62	20240208	1815	35.81	20240805	1.17	N	089150	500	85 억	210050	N	N	N	N
38	20250120	120712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-30	5	-1.20	63872355	25756	49.58	2490	2505	2450	3235	1745	2490	2479.90	1.22	-11740	2576	2532	2496	2452	2416	2515	2435	86	745	500	1590	5	1	17150000	422	36.72	1.24	12	0.15	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	2630	-6.46	20250107	2445	0.61	20250102	3270	-24.77	20240208	1815	35.54	20240805	1.17	N	089150	500	85 억	210050	N	N	N	N
39	20250120	110713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-30	5	-1.20	63436770	25579	49.24	2490	2505	2450	3235	1745	2490	2480.03	1.22	-11896	2576	2532	2496	2452	2416	2515	2435	86	745	500	1590	5	1	17150000	422	36.72	1.24	12	0.15	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	2630	-6.46	20250107	2445	0.61	20250102	3270	-24.77	20240208	1815	35.54	20240805	1.17	N	089150	500	85 억	210050	N	N	N	N
40	20250120	100712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-25	5	-1.00	46786070	18820	36.23	2490	2505	2450	3235	1745	2490	2485.98	1.22	-8707	2576	2532	2496	2452	2416	2515	2435	86	745	500	1590	5	1	17150000	423	36.79	1.24	12	0.11	67.00	1989.00	3270	20240208	-24.62	1815	20240805	35.81	2630	-6.27	20250107	2445	0.82	20250102	3270	-24.62	20240208	1815	35.81	20240805	1.17	N	089150	500	85 억	210050	N	N	N	N
41	20250120	090713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-25	5	-1.00	2051760	826	1.59	2490	2490	2465	3235	1745	2490	2483.97	1.22	-68	2576	2532	2496	2452	2416	2515	2435	86	745	500	1590	5	1	17150000	423	36.79	1.24	12	0.00	67.00	1989.00	3270	20240208	-24.62	1815	20240805	35.81	2630	-6.27	20250107	2445	0.82	20250102	3270	-24.62	20240208	1815	35.81	20240805	1.17	N	089150	500	85 억	210050	N	N	N	N
42	20250117	160710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-40	5	-1.58	128086715	51773	95.67	2540	2540	2460	3285	1775	2530	2474.01	1.29	-11870	2653	2591	2528	2466	2403	2622	2497	86	755	500	1610	5	1	17150000	427	37.16	1.25	12	0.30	67.00	1989.00	3270	20240208	-23.85	1815	20240805	37.19	2630	-5.32	20250107	2445	1.84	20250102	3270	-23.85	20240208	1815	37.19	20240805	1.15	N	089150	500	85 억	221951	N	N	N	N
43	20250117	150712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-65	5	-2.57	121313725	49037	90.61	2540	2540	2460	3285	1775	2530	2473.92	1.29	-10320	2653	2591	2528	2466	2403	2622	2497	86	755	500	1610	5	1	17150000	423	36.79	1.24	12	0.29	67.00	1989.00	3270	20240208	-24.62	1815	20240805	35.81	2630	-6.27	20250107	2445	0.82	20250102	3270	-24.62	20240208	1815	35.81	20240805	1.15	N	089150	500	85 억	221951	N	N	N	N
44	20250117	140712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-50	5	-1.98	97417860	39351	72.71	2540	2540	2460	3285	1775	2530	2475.61	1.29	-7078	2653	2591	2528	2466	2403	2622	2497	86	755	500	1610	5	1	17150000	425	37.01	1.25	12	0.23	67.00	1989.00	3270	20240208	-24.16	1815	20240805	36.64	2630	-5.70	20250107	2445	1.43	20250102	3270	-24.16	20240208	1815	36.64	20240805	1.15	N	089150	500	85 억	221951	N	N	N	N
45	20250117	130710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-50	5	-1.98	92467380	37347	69.01	2540	2540	2460	3285	1775	2530	2475.90	1.29	-6864	2653	2591	2528	2466	2403	2622	2497	86	755	500	1610	5	1	17150000	425	37.01	1.25	12	0.22	67.00	1989.00	3270	20240208	-24.16	1815	20240805	36.64	2630	-5.70	20250107	2445	1.43	20250102	3270	-24.16	20240208	1815	36.64	20240805	1.15	N	089150	500	85 억	221951	N	N	N	N
46	20250117	120712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-55	5	-2.17	83081565	33550	62.00	2540	2540	2460	3285	1775	2530	2476.35	1.29	-4941	2653	2591	2528	2466	2403	2622	2497	86	755	500	1610	5	1	17150000	424	36.94	1.24	12	0.20	67.00	1989.00	3270	20240208	-24.31	1815	20240805	36.36	2630	-5.89	20250107	2445	1.23	20250102	3270	-24.31	20240208	1815	36.36	20240805	1.15	N	089150	500	85 억	221951	N	N	N	N
47	20250117	110711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-50	5	-1.98	45110475	18164	33.56	2540	2540	2470	3285	1775	2530	2483.51	1.29	-3487	2653	2591	2528	2466	2403	2622	2497	86	755	500	1610	5	1	17150000	425	37.01	1.25	12	0.11	67.00	1989.00	3270	20240208	-24.16	1815	20240805	36.64	2630	-5.70	20250107	2445	1.43	20250102	3270	-24.16	20240208	1815	36.64	20240805	1.15	N	089150	500	85 억	221951	N	N	N	N
48	20250117	100712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-55	5	-2.17	20638560	8284	15.31	2540	2540	2475	3285	1775	2530	2491.38	1.29	-1118	2653	2591	2528	2466	2403	2622	2497	86	755	500	1610	5	1	17150000	424	36.94	1.24	12	0.05	67.00	1989.00	3270	20240208	-24.31	1815	20240805	36.36	2630	-5.89	20250107	2445	1.23	20250102	3270	-24.31	20240208	1815	36.36	20240805	1.15	N	089150	500	85 억	221951	N	N	N	N
49	20250117	090712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-30	5	-1.19	8062200	3216	5.94	2540	2540	2500	3285	1775	2530	2506.90	1.29	472	2653	2591	2528	2466	2403	2622	2497	86	755	500	1610	5	1	17150000	429	37.31	1.26	12	0.02	67.00	1989.00	3270	20240208	-23.55	1815	20240805	37.74	2630	-4.94	20250107	2445	2.25	20250102	3270	-23.55	20240208	1815	37.74	20240805	1.15	N	089150	500	85 억	221951	N	N	N	N
50	20250116	160706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	65	2	2.64	136576915	54104	137.25	2465	2590	2465	3200	1730	2465	2524.31	1.34	-7449	2575	2520	2485	2430	2395	2502	2412	86	735	500	1570	5	1	17150000	434	37.76	1.27	12	0.32	67.00	1989.00	3270	20240208	-22.63	1815	20240805	39.39	2630	-3.80	20250107	2445	3.48	20250102	3270	-22.63	20240208	1815	39.39	20240805	1.15	N	089150	500	85 억	229410	N	N	N	N
51	20250116	150635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	45	2	1.83	123069750	48748	123.66	2465	2590	2465	3200	1730	2465	2524.61	1.34	-6060	2575	2520	2485	2430	2395	2502	2412	86	735	500	1570	5	1	17150000	430	37.46	1.26	12	0.28	67.00	1989.00	3270	20240208	-23.24	1815	20240805	38.29	2630	-4.56	20250107	2445	2.66	20250102	3270	-23.24	20240208	1815	38.29	20240805	1.15	N	089150	500	85 억	229410	N	N	N	N
52	20250116	140710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	100	2	4.06	71847015	28526	72.36	2465	2590	2465	3200	1730	2465	2518.65	1.34	-4012	2575	2520	2485	2430	2395	2502	2412	86	735	500	1570	5	1	17150000	440	38.28	1.29	12	0.17	67.00	1989.00	3270	20240208	-21.56	1815	20240805	41.32	2630	-2.47	20250107	2445	4.91	20250102	3270	-21.56	20240208	1815	41.32	20240805	1.15	N	089150	500	85 억	229410	N	N	N	N
53	20250116	130709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	45	2	1.83	35861175	14380	36.48	2465	2515	2465	3200	1730	2465	2493.82	1.34	275	2575	2520	2485	2430	2395	2502	2412	86	735	500	1570	5	1	17150000	430	37.46	1.26	12	0.08	67.00	1989.00	3270	20240208	-23.24	1815	20240805	38.29	2630	-4.56	20250107	2445	2.66	20250102	3270	-23.24	20240208	1815	38.29	20240805	1.15	N	089150	500	85 억	229410	N	N	N	N
54	20250116	120709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	45	2	1.83	27526665	11045	28.02	2465	2510	2465	3200	1730	2465	2492.23	1.34	83	2575	2520	2485	2430	2395	2502	2412	86	735	500	1570	5	1	17150000	430	37.46	1.26	12	0.06	67.00	1989.00	3270	20240208	-23.24	1815	20240805	38.29	2630	-4.56	20250107	2445	2.66	20250102	3270	-23.24	20240208	1815	38.29	20240805	1.15	N	089150	500	85 억	229410	N	N	N	N
55	20250116	110710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	25	2	1.01	25164985	10101	25.62	2465	2510	2465	3200	1730	2465	2491.34	1.34	273	2575	2520	2485	2430	2395	2502	2412	86	735	500	1570	5	1	17150000	427	37.16	1.25	12	0.06	67.00	1989.00	3270	20240208	-23.85	1815	20240805	37.19	2630	-5.32	20250107	2445	1.84	20250102	3270	-23.85	20240208	1815	37.19	20240805	1.15	N	089150	500	85 억	229410	N	N	N	N
56	20250116	100710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	30	2	1.22	9535195	3825	9.70	2465	2510	2465	3200	1730	2465	2492.86	1.34	-1294	2575	2520	2485	2430	2395	2502	2412	86	735	500	1570	5	1	17150000	428	37.24	1.25	12	0.02	67.00	1989.00	3270	20240208	-23.70	1815	20240805	37.47	2630	-5.13	20250107	2445	2.04	20250102	3270	-23.70	20240208	1815	37.47	20240805	1.15	N	089150	500	85 억	229410	N	N	N	N
57	20250116	090711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	15	2	0.61	1029395	417	1.06	2465	2480	2465	3200	1730	2465	2468.57	1.34	-39	2575	2520	2485	2430	2395	2502	2412	86	735	500	1570	5	1	17150000	425	37.01	1.25	12	0.00	67.00	1989.00	3270	20240208	-24.16	1815	20240805	36.64	2630	-5.70	20250107	2445	1.43	20250102	3270	-24.16	20240208	1815	36.64	20240805	1.15	N	089150	500	85 억	229410	N	N	N	N
58	20250115	160707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-25	5	-1.00	97459315	39421	289.16	2490	2540	2450	3235	1745	2490	2472.27	1.36	-4644	2526	2507	2486	2467	2446	2497	2457	86	745	500	1590	5	1	17150000	423	36.79	1.24	12	0.23	67.00	1989.00	3270	20240208	-24.62	1815	20240805	35.81	2630	-6.27	20250107	2445	0.82	20250102	3270	-24.62	20240208	1815	35.81	20240805	1.13	N	089150	500	85 억	234054	N	N	N	N
59	20250115	150708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-35	5	-1.41	92433615	37376	274.16	2490	2540	2455	3235	1745	2490	2473.07	1.36	-3150	2526	2507	2486	2467	2446	2497	2457	86	745	500	1590	5	1	17150000	421	36.64	1.23	12	0.22	67.00	1989.00	3270	20240208	-24.92	1815	20240805	35.26	2630	-6.65	20250107	2445	0.41	20250102	3270	-24.92	20240208	1815	35.26	20240805	1.13	N	089150	500	85 억	234054	N	N	N	N
60	20250115	140703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-25	5	-1.00	74181440	29942	219.63	2490	2540	2455	3235	1745	2490	2477.50	1.36	-407	2526	2507	2486	2467	2446	2497	2457	86	745	500	1590	5	1	17150000	423	36.79	1.24	12	0.17	67.00	1989.00	3270	20240208	-24.62	1815	20240805	35.81	2630	-6.27	20250107	2445	0.82	20250102	3270	-24.62	20240208	1815	35.81	20240805	1.13	N	089150	500	85 억	234054	N	N	N	N
61	20250115	130708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-15	5	-0.60	67744980	27325	200.43	2490	2540	2460	3235	1745	2490	2479.23	1.36	606	2526	2507	2486	2467	2446	2497	2457	86	745	500	1590	5	1	17150000	424	36.94	1.24	12	0.16	67.00	1989.00	3270	20240208	-24.31	1815	20240805	36.36	2630	-5.89	20250107	2445	1.23	20250102	3270	-24.31	20240208	1815	36.36	20240805	1.13	N	089150	500	85 억	234054	N	N	N	N
62	20250115	120658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-5	5	-0.20	58645380	23632	173.34	2490	2540	2460	3235	1745	2490	2481.61	1.36	697	2526	2507	2486	2467	2446	2497	2457	86	745	500	1590	5	1	17150000	426	37.09	1.25	12	0.14	67.00	1989.00	3270	20240208	-24.01	1815	20240805	36.91	2630	-5.51	20250107	2445	1.64	20250102	3270	-24.01	20240208	1815	36.91	20240805	1.13	N	089150	500	85 억	234054	N	N	N	N
63	20250115	110708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-30	5	-1.20	54486515	21949	161.00	2490	2540	2460	3235	1745	2490	2482.41	1.36	1290	2526	2507	2486	2467	2446	2497	2457	86	745	500	1590	5	1	17150000	422	36.72	1.24	12	0.13	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	2630	-6.46	20250107	2445	0.61	20250102	3270	-24.77	20240208	1815	35.54	20240805	1.13	N	089150	500	85 억	234054	N	N	N	N
64	20250115	100708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-15	5	-0.60	42367470	17035	124.95	2490	2540	2470	3235	1745	2490	2487.08	1.36	1892	2526	2507	2486	2467	2446	2497	2457	86	745	500	1590	5	1	17150000	424	36.94	1.24	12	0.10	67.00	1989.00	3270	20240208	-24.31	1815	20240805	36.36	2630	-5.89	20250107	2445	1.23	20250102	3270	-24.31	20240208	1815	36.36	20240805	1.13	N	089150	500	85 억	234054	N	N	N	N
65	20250115	090711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	15	2	0.60	13783275	5512	40.43	2490	2540	2485	3235	1745	2490	2500.59	1.36	1944	2526	2507	2486	2467	2446	2497	2457	86	745	500	1590	5	1	17150000	430	37.39	1.26	12	0.03	67.00	1989.00	3270	20240208	-23.39	1815	20240805	38.02	2630	-4.75	20250107	2445	2.45	20250102	3270	-23.39	20240208	1815	38.02	20240805	1.13	N	089150	500	85 억	234054	N	N	N	N
66	20250114	160654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-5	5	-0.20	33851915	13633	39.50	2500	2505	2465	3240	1750	2495	2483.09	1.35	2482	2595	2545	2505	2455	2415	2525	2435	86	745	500	1590	5	1	17150000	427	37.16	1.25	12	0.08	67.00	1989.00	3270	20240208	-23.85	1815	20240805	37.19	2630	-5.32	20250107	2445	1.84	20250102	3270	-23.85	20240208	1815	37.19	20240805	1.12	N	089150	500	85 억	231572	N	N	N	N
67	20250114	150705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-5	5	-0.20	30178585	12159	35.23	2500	2505	2465	3240	1750	2495	2482.00	1.35	2026	2595	2545	2505	2455	2415	2525	2435	86	745	500	1590	5	1	17150000	427	37.16	1.25	12	0.07	67.00	1989.00	3270	20240208	-23.85	1815	20240805	37.19	2630	-5.32	20250107	2445	1.84	20250102	3270	-23.85	20240208	1815	37.19	20240805	1.12	N	089150	500	85 억	231572	N	N	N	N
68	20250114	140704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-5	5	-0.20	26132650	10538	30.53	2500	2505	2465	3240	1750	2495	2479.85	1.35	2222	2595	2545	2505	2455	2415	2525	2435	86	745	500	1590	5	1	17150000	427	37.16	1.25	12	0.06	67.00	1989.00	3270	20240208	-23.85	1815	20240805	37.19	2630	-5.32	20250107	2445	1.84	20250102	3270	-23.85	20240208	1815	37.19	20240805	1.12	N	089150	500	85 억	231572	N	N	N	N
69	20250114	130704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	5	2	0.20	24643465	9941	28.80	2500	2500	2465	3240	1750	2495	2478.97	1.35	2292	2595	2545	2505	2455	2415	2525	2435	86	745	500	1590	5	1	17150000	429	37.31	1.26	12	0.06	67.00	1989.00	3270	20240208	-23.55	1815	20240805	37.74	2630	-4.94	20250107	2445	2.25	20250102	3270	-23.55	20240208	1815	37.74	20240805	1.12	N	089150	500	85 억	231572	N	N	N	N
70	20250114	120701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-10	5	-0.40	23436115	9457	27.40	2500	2500	2465	3240	1750	2495	2478.18	1.35	1936	2595	2545	2505	2455	2415	2525	2435	86	745	500	1590	5	1	17150000	426	37.09	1.25	12	0.06	67.00	1989.00	3270	20240208	-24.01	1815	20240805	36.91	2630	-5.51	20250107	2445	1.64	20250102	3270	-24.01	20240208	1815	36.91	20240805	1.12	N	089150	500	85 억	231572	N	N	N	N
71	20250114	110702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-10	5	-0.40	10901245	4383	12.70	2500	2500	2475	3240	1750	2495	2487.17	1.35	-2107	2595	2545	2505	2455	2415	2525	2435	86	745	500	1590	5	1	17150000	426	37.09	1.25	12	0.03	67.00	1989.00	3270	20240208	-24.01	1815	20240805	36.91	2630	-5.51	20250107	2445	1.64	20250102	3270	-24.01	20240208	1815	36.91	20240805	1.12	N	089150	500	85 억	231572	N	N	N	N
72	20250114	100700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-15	5	-0.60	5096870	2045	5.93	2500	2500	2480	3240	1750	2495	2492.36	1.35	-1489	2595	2545	2505	2455	2415	2525	2435	86	745	500	1590	5	1	17150000	425	37.01	1.25	12	0.01	67.00	1989.00	3270	20240208	-24.16	1815	20240805	36.64	2630	-5.70	20250107	2445	1.43	20250102	3270	-24.16	20240208	1815	36.64	20240805	1.12	N	089150	500	85 억	231572	N	N	N	N
73	20250114	090703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	0	3	0.00	526450	211	0.61	2500	2500	2495	3240	1750	2495	2495.02	1.35	-91	2595	2545	2505	2455	2415	2525	2435	86	745	500	1590	5	1	17150000	428	37.24	1.25	12	0.00	67.00	1989.00	3270	20240208	-23.70	1815	20240805	37.47	2630	-5.13	20250107	2445	2.04	20250102	3270	-23.70	20240208	1815	37.47	20240805	1.12	N	089150	500	85 억	231572	N	N	N	N
74	20250113	160654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-60	5	-2.35	85819250	34500	39.31	2555	2555	2465	3320	1790	2555	2487.51	1.44	-15192	2678	2616	2538	2476	2398	2647	2507	86	765	500	1630	5	1	17150000	428	37.24	1.25	12	0.20	67.00	1989.00	3270	20240208	-23.70	1815	20240805	37.47	2630	-5.13	20250107	2445	2.04	20250102	3270	-23.70	20240208	1815	37.47	20240805	1.11	N	089150	500	85 억	246181	N	N	N	N
75	20250113	150658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-65	5	-2.54	82582345	33201	37.83	2555	2555	2465	3320	1790	2555	2487.35	1.44	-14459	2678	2616	2538	2476	2398	2647	2507	86	765	500	1630	5	1	17150000	427	37.16	1.25	12	0.19	67.00	1989.00	3270	20240208	-23.85	1815	20240805	37.19	2630	-5.32	20250107	2445	1.84	20250102	3270	-23.85	20240208	1815	37.19	20240805	1.11	N	089150	500	85 억	246181	N	N	N	N
76	20250113	140649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-80	5	-3.13	73176560	29405	33.50	2555	2555	2465	3320	1790	2555	2488.58	1.44	-13190	2678	2616	2538	2476	2398	2647	2507	86	765	500	1630	5	1	17150000	424	36.94	1.24	12	0.17	67.00	1989.00	3270	20240208	-24.31	1815	20240805	36.36	2630	-5.89	20250107	2445	1.23	20250102	3270	-24.31	20240208	1815	36.36	20240805	1.11	N	089150	500	85 억	246181	N	N	N	N
77	20250113	130648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-90	5	-3.52	72140290	28987	33.03	2555	2555	2465	3320	1790	2555	2488.71	1.44	-12913	2678	2616	2538	2476	2398	2647	2507	86	765	500	1630	5	1	17150000	423	36.79	1.24	12	0.17	67.00	1989.00	3270	20240208	-24.62	1815	20240805	35.81	2630	-6.27	20250107	2445	0.82	20250102	3270	-24.62	20240208	1815	35.81	20240805	1.11	N	089150	500	85 억	246181	N	N	N	N
78	20250113	120650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-70	5	-2.74	58635375	23527	26.81	2555	2555	2475	3320	1790	2555	2492.26	1.44	-12471	2678	2616	2538	2476	2398	2647	2507	86	765	500	1630	5	1	17150000	426	37.09	1.25	12	0.14	67.00	1989.00	3270	20240208	-24.01	1815	20240805	36.91	2630	-5.51	20250107	2445	1.64	20250102	3270	-24.01	20240208	1815	36.91	20240805	1.11	N	089150	500	85 억	246181	N	N	N	N
79	20250113	110649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-70	5	-2.74	39296825	15738	17.93	2555	2555	2480	3320	1790	2555	2496.94	1.44	-5599	2678	2616	2538	2476	2398	2647	2507	86	765	500	1630	5	1	17150000	426	37.09	1.25	12	0.09	67.00	1989.00	3270	20240208	-24.01	1815	20240805	36.91	2630	-5.51	20250107	2445	1.64	20250102	3270	-24.01	20240208	1815	36.91	20240805	1.11	N	089150	500	85 억	246181	N	N	N	N
80	20250113	100648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-65	5	-2.54	30747190	12298	14.01	2555	2555	2480	3320	1790	2555	2500.18	1.44	-3313	2678	2616	2538	2476	2398	2647	2507	86	765	500	1630	5	1	17150000	427	37.16	1.25	12	0.07	67.00	1989.00	3270	20240208	-23.85	1815	20240805	37.19	2630	-5.32	20250107	2445	1.84	20250102	3270	-23.85	20240208	1815	37.19	20240805	1.11	N	089150	500	85 억	246181	N	N	N	N
81	20250113	090653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-30	5	-1.17	1685675	660	0.75	2555	2555	2525	3320	1790	2555	2554.05	1.44	-304	2678	2616	2538	2476	2398	2647	2507	86	765	500	1630	5	1	17150000	433	37.69	1.27	12	0.00	67.00	1989.00	3270	20240208	-22.78	1815	20240805	39.12	2630	-3.99	20250107	2445	3.27	20250102	3270	-22.78	20240208	1815	39.12	20240805	1.11	N	089150	500	85 억	246181	N	N	N	N
82	20250110	160636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	15	2	0.59	219569670	87375	234.00	2540	2600	2460	3300	1780	2540	2512.93	1.27	28411	2623	2581	2553	2511	2483	2567	2497	86	760	500	1620	5	1	17150000	438	38.13	1.28	12	0.51	67.00	1989.00	3270	20240208	-21.87	1815	20240805	40.77	2630	-2.85	20250107	2445	4.50	20250102	3270	-21.87	20240208	1815	40.77	20240805	1.10	N	089150	500	85 억	218042	N	N	N	N
83	20250110	150643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-10	5	-0.39	208857050	83163	222.72	2540	2600	2460	3300	1780	2540	2511.42	1.27	29559	2623	2581	2553	2511	2483	2567	2497	86	760	500	1620	5	1	17150000	434	37.76	1.27	12	0.48	67.00	1989.00	3270	20240208	-22.63	1815	20240805	39.39	2630	-3.80	20250107	2445	3.48	20250102	3270	-22.63	20240208	1815	39.39	20240805	1.10	N	089150	500	85 억	218042	N	N	N	N
84	20250110	140647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	0	3	0.00	199038720	79297	212.37	2540	2600	2460	3300	1780	2540	2510.04	1.27	29369	2623	2581	2553	2511	2483	2567	2497	86	760	500	1620	5	1	17150000	436	37.91	1.28	12	0.46	67.00	1989.00	3270	20240208	-22.32	1815	20240805	39.94	2630	-3.42	20250107	2445	3.89	20250102	3270	-22.32	20240208	1815	39.94	20240805	1.10	N	089150	500	85 억	218042	N	N	N	N
85	20250110	130644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-35	5	-1.38	184752285	73623	197.17	2540	2600	2460	3300	1780	2540	2509.44	1.27	26201	2623	2581	2553	2511	2483	2567	2497	86	760	500	1620	5	1	17150000	430	37.39	1.26	12	0.43	67.00	1989.00	3270	20240208	-23.39	1815	20240805	38.02	2630	-4.75	20250107	2445	2.45	20250102	3270	-23.39	20240208	1815	38.02	20240805	1.10	N	089150	500	85 억	218042	N	N	N	N
86	20250110	120645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-40	5	-1.57	170128245	67782	181.53	2540	2600	2460	3300	1780	2540	2509.93	1.27	21517	2623	2581	2553	2511	2483	2567	2497	86	760	500	1620	5	1	17150000	429	37.31	1.26	12	0.40	67.00	1989.00	3270	20240208	-23.55	1815	20240805	37.74	2630	-4.94	20250107	2445	2.25	20250102	3270	-23.55	20240208	1815	37.74	20240805	1.10	N	089150	500	85 억	218042	N	N	N	N
87	20250110	110645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	0	3	0.00	93724505	37119	99.41	2540	2600	2485	3300	1780	2540	2524.97	1.27	10059	2623	2581	2553	2511	2483	2567	2497	86	760	500	1620	5	1	17150000	436	37.91	1.28	12	0.22	67.00	1989.00	3270	20240208	-22.32	1815	20240805	39.94	2630	-3.42	20250107	2445	3.89	20250102	3270	-22.32	20240208	1815	39.94	20240805	1.10	N	089150	500	85 억	218042	N	N	N	N
88	20250110	100642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-5	5	-0.20	89567550	35477	95.01	2540	2600	2485	3300	1780	2540	2524.67	1.27	9694	2623	2581	2553	2511	2483	2567	2497	86	760	500	1620	5	1	17150000	435	37.84	1.27	12	0.21	67.00	1989.00	3270	20240208	-22.48	1815	20240805	39.67	2630	-3.61	20250107	2445	3.68	20250102	3270	-22.48	20240208	1815	39.67	20240805	1.10	N	089150	500	85 억	218042	N	N	N	N
89	20250110	090646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	30	2	1.18	4827610	1870	5.01	2540	2600	2540	3300	1780	2540	2581.61	1.27	-149	2623	2581	2553	2511	2483	2567	2497	86	760	500	1620	5	1	17150000	441	38.36	1.29	12	0.01	67.00	1989.00	3270	20240208	-21.41	1815	20240805	41.60	2630	-2.28	20250107	2445	5.11	20250102	3270	-21.41	20240208	1815	41.60	20240805	1.10	N	089150	500	85 억	218042	N	N	N	N
90	20250109	160640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-35	5	-1.36	95158655	37339	149.93	2595	2595	2525	3345	1805	2575	2548.51	1.34	-11598	2618	2596	2553	2531	2488	2607	2542	86	770	500	1640	5	1	17150000	436	37.91	1.28	12	0.22	67.00	1989.00	3270	20240208	-22.32	1815	20240805	39.94	2630	-3.42	20250107	2445	3.89	20250102	3270	-22.32	20240208	1815	39.94	20240805	1.11	N	089150	500	85 억	229678	N	N	N	N
91	20250109	150643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	-20	5	-0.78	92710355	36377	146.06	2595	2595	2525	3345	1805	2575	2548.60	1.34	-11974	2618	2596	2553	2531	2488	2607	2542	86	770	500	1640	5	1	17150000	438	38.13	1.28	12	0.21	67.00	1989.00	3270	20240208	-21.87	1815	20240805	40.77	2630	-2.85	20250107	2445	4.50	20250102	3270	-21.87	20240208	1815	40.77	20240805	1.11	N	089150	500	85 억	229678	N	N	N	N
92	20250109	140642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-30	5	-1.17	83017920	32564	130.75	2595	2595	2525	3345	1805	2575	2549.38	1.34	-14974	2618	2596	2553	2531	2488	2607	2542	86	770	500	1640	5	1	17150000	436	37.99	1.28	12	0.19	67.00	1989.00	3270	20240208	-22.17	1815	20240805	40.22	2630	-3.23	20250107	2445	4.09	20250102	3270	-22.17	20240208	1815	40.22	20240805	1.11	N	089150	500	85 억	229678	N	N	N	N
93	20250109	130642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-25	5	-0.97	75814240	29725	119.35	2595	2595	2525	3345	1805	2575	2550.52	1.34	-14458	2618	2596	2553	2531	2488	2607	2542	86	770	500	1640	5	1	17150000	437	38.06	1.28	12	0.17	67.00	1989.00	3270	20240208	-22.02	1815	20240805	40.50	2630	-3.04	20250107	2445	4.29	20250102	3270	-22.02	20240208	1815	40.50	20240805	1.11	N	089150	500	85 억	229678	N	N	N	N
94	20250109	120641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-35	5	-1.36	73701020	28894	116.02	2595	2595	2525	3345	1805	2575	2550.74	1.34	-14534	2618	2596	2553	2531	2488	2607	2542	86	770	500	1640	5	1	17150000	436	37.91	1.28	12	0.17	67.00	1989.00	3270	20240208	-22.32	1815	20240805	39.94	2630	-3.42	20250107	2445	3.89	20250102	3270	-22.32	20240208	1815	39.94	20240805	1.11	N	089150	500	85 억	229678	N	N	N	N
95	20250109	110644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-25	5	-0.97	57174265	22401	89.95	2595	2595	2525	3345	1805	2575	2552.31	1.34	-12312	2618	2596	2553	2531	2488	2607	2542	86	770	500	1640	5	1	17150000	437	38.06	1.28	12	0.13	67.00	1989.00	3270	20240208	-22.02	1815	20240805	40.50	2630	-3.04	20250107	2445	4.29	20250102	3270	-22.02	20240208	1815	40.50	20240805	1.11	N	089150	500	85 억	229678	N	N	N	N
96	20250109	100642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-30	5	-1.17	55408625	21708	87.16	2595	2595	2525	3345	1805	2575	2552.45	1.34	-12424	2618	2596	2553	2531	2488	2607	2542	86	770	500	1640	5	1	17150000	436	37.99	1.28	12	0.13	67.00	1989.00	3270	20240208	-22.17	1815	20240805	40.22	2630	-3.23	20250107	2445	4.09	20250102	3270	-22.17	20240208	1815	40.22	20240805	1.11	N	089150	500	85 억	229678	N	N	N	N
97	20250109	090646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-25	5	-0.97	4593975	1787	7.18	2595	2595	2550	3345	1805	2575	2570.78	1.34	-1147	2618	2596	2553	2531	2488	2607	2542	86	770	500	1640	5	1	17150000	437	38.06	1.28	12	0.01	67.00	1989.00	3270	20240208	-22.02	1815	20240805	40.50	2630	-3.04	20250107	2445	4.29	20250102	3270	-22.02	20240208	1815	40.50	20240805	1.11	N	089150	500	85 억	229678	N	N	N	N
98	20250108	160636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	15	2	0.59	62761135	24571	33.09	2560	2575	2510	3325	1795	2560	2554.28	1.32	3687	2673	2616	2573	2516	2473	2595	2495	86	765	500	1630	5	1	17150000	442	38.43	1.29	12	0.14	67.00	1989.00	3270	20240208	-21.25	1815	20240805	41.87	2630	-2.09	20250107	2445	5.32	20250102	3270	-21.25	20240208	1815	41.87	20240805	1.11	N	089150	500	85 억	225954	N	N	N	N
99	20250108	150638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	10	2	0.39	55179105	21621	29.12	2560	2570	2510	3325	1795	2560	2552.11	1.32	3256	2673	2616	2573	2516	2473	2595	2495	86	765	500	1630	5	1	17150000	441	38.36	1.29	12	0.13	67.00	1989.00	3270	20240208	-21.41	1815	20240805	41.60	2630	-2.28	20250107	2445	5.11	20250102	3270	-21.41	20240208	1815	41.60	20240805	1.11	N	089150	500	85 억	225954	N	N	N	N
100	20250108	140642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	5	2	0.20	47847645	18762	25.27	2560	2570	2510	3325	1795	2560	2550.24	1.32	1371	2673	2616	2573	2516	2473	2595	2495	86	765	500	1630	5	1	17150000	440	38.28	1.29	12	0.11	67.00	1989.00	3270	20240208	-21.56	1815	20240805	41.32	2630	-2.47	20250107	2445	4.91	20250102	3270	-21.56	20240208	1815	41.32	20240805	1.11	N	089150	500	85 억	225954	N	N	N	N
101	20250108	130641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	5	2	0.20	41321540	16212	21.83	2560	2570	2510	3325	1795	2560	2548.82	1.32	1410	2673	2616	2573	2516	2473	2595	2495	86	765	500	1630	5	1	17150000	440	38.28	1.29	12	0.09	67.00	1989.00	3270	20240208	-21.56	1815	20240805	41.32	2630	-2.47	20250107	2445	4.91	20250102	3270	-21.56	20240208	1815	41.32	20240805	1.11	N	089150	500	85 억	225954	N	N	N	N
102	20250108	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	10	2	0.39	39807860	15622	21.04	2560	2570	2510	3325	1795	2560	2548.19	1.32	1568	2673	2616	2573	2516	2473	2595	2495	86	765	500	1630	5	1	17150000	441	38.36	1.29	12	0.09	67.00	1989.00	3270	20240208	-21.41	1815	20240805	41.60	2630	-2.28	20250107	2445	5.11	20250102	3270	-21.41	20240208	1815	41.60	20240805	1.11	N	089150	500	85 억	225954	N	N	N	N
103	20250108	110637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-15	5	-0.59	33798690	13276	17.88	2560	2570	2510	3325	1795	2560	2545.85	1.32	1518	2673	2616	2573	2516	2473	2595	2495	86	765	500	1630	5	1	17150000	436	37.99	1.28	12	0.08	67.00	1989.00	3270	20240208	-22.17	1815	20240805	40.22	2630	-3.23	20250107	2445	4.09	20250102	3270	-22.17	20240208	1815	40.22	20240805	1.11	N	089150	500	85 억	225954	N	N	N	N
104	20250108	100639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	0	3	0.00	25626920	10080	13.58	2560	2565	2510	3325	1795	2560	2542.35	1.32	-294	2673	2616	2573	2516	2473	2595	2495	86	765	500	1630	5	1	17150000	439	38.21	1.29	12	0.06	67.00	1989.00	3270	20240208	-21.71	1815	20240805	41.05	2630	-2.66	20250107	2445	4.70	20250102	3270	-21.71	20240208	1815	41.05	20240805	1.11	N	089150	500	85 억	225954	N	N	N	N
105	20250108	090639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	-5	5	-0.20	4568130	1785	2.40	2560	2560	2535	3325	1795	2560	2559.18	1.32	-1133	2673	2616	2573	2516	2473	2595	2495	86	765	500	1630	5	1	17150000	438	38.13	1.28	12	0.01	67.00	1989.00	3270	20240208	-21.87	1815	20240805	40.77	2630	-2.85	20250107	2445	4.50	20250102	3270	-21.87	20240208	1815	40.77	20240805	1.11	N	089150	500	85 억	225954	N	N	N	N
106	20250107	160634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-20	5	-0.78	191286785	74247	116.76	2580	2630	2530	3350	1810	2580	2576.35	1.25	10647	2650	2615	2580	2545	2510	2632	2562	86	770	500	1650	5	1	17150000	439	38.21	1.29	12	0.43	67.00	1989.00	3270	20240208	-21.71	1815	20240805	41.05	2630	-2.66	20250107	2445	4.70	20250102	3270	-21.71	20240208	1815	41.05	20240805	1.10	N	089150	500	85 억	214542	N	N	N	N
107	20250107	150635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-10	5	-0.39	184868895	71742	112.82	2580	2630	2530	3350	1810	2580	2576.85	1.25	10460	2650	2615	2580	2545	2510	2632	2562	86	770	500	1650	5	1	17150000	441	38.36	1.29	12	0.42	67.00	1989.00	3270	20240208	-21.41	1815	20240805	41.60	2630	-2.28	20250107	2445	5.11	20250102	3270	-21.41	20240208	1815	41.60	20240805	1.10	N	089150	500	85 억	214542	N	N	N	N
108	20250107	140633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	-15	5	-0.58	164874185	63955	100.57	2580	2630	2530	3350	1810	2580	2577.97	1.25	9516	2650	2615	2580	2545	2510	2632	2562	86	770	500	1650	5	1	17150000	440	38.28	1.29	12	0.37	67.00	1989.00	3270	20240208	-21.56	1815	20240805	41.32	2630	-2.47	20250107	2445	4.91	20250102	3270	-21.56	20240208	1815	41.32	20240805	1.10	N	089150	500	85 억	214542	N	N	N	N
109	20250107	130633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-20	5	-0.78	162961645	63210	99.40	2580	2630	2530	3350	1810	2580	2578.10	1.25	9724	2650	2615	2580	2545	2510	2632	2562	86	770	500	1650	5	1	17150000	439	38.21	1.29	12	0.37	67.00	1989.00	3270	20240208	-21.71	1815	20240805	41.05	2630	-2.66	20250107	2445	4.70	20250102	3270	-21.71	20240208	1815	41.05	20240805	1.10	N	089150	500	85 억	214542	N	N	N	N
110	20250107	120634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-35	5	-1.36	155183480	60171	94.62	2580	2630	2530	3350	1810	2580	2579.04	1.25	8505	2650	2615	2580	2545	2510	2632	2562	86	770	500	1650	5	1	17150000	436	37.99	1.28	12	0.35	67.00	1989.00	3270	20240208	-22.17	1815	20240805	40.22	2630	-3.23	20250107	2445	4.09	20250102	3270	-22.17	20240208	1815	40.22	20240805	1.10	N	089150	500	85 억	214542	N	N	N	N
111	20250107	110630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	5	2	0.19	145882405	56544	88.92	2580	2630	2530	3350	1810	2580	2579.98	1.25	7634	2650	2615	2580	2545	2510	2632	2562	86	770	500	1650	5	1	17150000	443	38.58	1.30	12	0.33	67.00	1989.00	3270	20240208	-20.95	1815	20240805	42.42	2630	-1.71	20250107	2445	5.73	20250102	3270	-20.95	20240208	1815	42.42	20240805	1.10	N	089150	500	85 억	214542	N	N	N	N
112	20250107	100636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	5	2	0.19	66237035	25399	39.94	2580	2630	2580	3350	1810	2580	2607.95	1.25	-1743	2650	2615	2580	2545	2510	2632	2562	86	770	500	1650	5	1	17150000	443	38.58	1.30	12	0.15	67.00	1989.00	3270	20240208	-20.95	1815	20240805	42.42	2630	-1.71	20250107	2445	5.73	20250102	3270	-20.95	20240208	1815	42.42	20240805	1.10	N	089150	500	85 억	214542	N	N	N	N
113	20250107	090636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	25	2	0.97	4973115	1923	3.02	2580	2605	2580	3350	1810	2580	2586.41	1.25	40	2650	2615	2580	2545	2510	2632	2562	86	770	500	1650	5	1	17150000	447	38.88	1.31	12	0.01	67.00	1989.00	3270	20240208	-20.34	1815	20240805	43.53	2615	-0.38	20250106	2445	6.54	20250102	3270	-20.34	20240208	1815	43.53	20240805	1.10	N	089150	500	85 억	214542	N	N	N	N
114	20250106	160627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	30	2	1.18	161727885	62733	137.61	2550	2615	2545	3315	1785	2550	2578.04	1.14	18664	2606	2577	2551	2522	2496	2577	2522	86	765	500	1630	5	1	17150000	442	38.51	1.30	12	0.37	67.00	1989.00	3270	20240208	-21.10	1815	20240805	42.15	2615	-1.34	20250106	2445	5.52	20250102	3270	-21.10	20240208	1815	42.15	20240805	1.11	N	089150	500	85 억	196142	N	N	N	N
115	20250106	150628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	20	2	0.78	149803210	58100	127.44	2550	2615	2545	3315	1785	2550	2578.37	1.14	16364	2606	2577	2551	2522	2496	2577	2522	86	765	500	1630	5	1	17150000	441	38.36	1.29	12	0.34	67.00	1989.00	3270	20240208	-21.41	1815	20240805	41.60	2615	-1.72	20250106	2445	5.11	20250102	3270	-21.41	20240208	1815	41.60	20240805	1.11	N	089150	500	85 억	196142	N	N	N	N
116	20250106	140627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	20	2	0.78	133947725	51936	113.92	2550	2615	2545	3315	1785	2550	2579.09	1.14	13167	2606	2577	2551	2522	2496	2577	2522	86	765	500	1630	5	1	17150000	441	38.36	1.29	12	0.30	67.00	1989.00	3270	20240208	-21.41	1815	20240805	41.60	2615	-1.72	20250106	2445	5.11	20250102	3270	-21.41	20240208	1815	41.60	20240805	1.11	N	089150	500	85 억	196142	N	N	N	N
117	20250106	130624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	35	2	1.37	114373425	44305	97.18	2550	2615	2545	3315	1785	2550	2581.50	1.14	13253	2606	2577	2551	2522	2496	2577	2522	86	765	500	1630	5	1	17150000	443	38.58	1.30	12	0.26	67.00	1989.00	3270	20240208	-20.95	1815	20240805	42.42	2615	-1.15	20250106	2445	5.73	20250102	3270	-20.95	20240208	1815	42.42	20240805	1.11	N	089150	500	85 억	196142	N	N	N	N
118	20250106	120623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	40	2	1.57	99721115	38630	84.74	2550	2615	2545	3315	1785	2550	2581.44	1.14	11550	2606	2577	2551	2522	2496	2577	2522	86	765	500	1630	5	1	17150000	444	38.66	1.30	12	0.23	67.00	1989.00	3270	20240208	-20.80	1815	20240805	42.70	2615	-0.96	20250106	2445	5.93	20250102	3270	-20.80	20240208	1815	42.70	20240805	1.11	N	089150	500	85 억	196142	N	N	N	N
119	20250106	110623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	40	2	1.57	40984240	15987	35.07	2550	2615	2545	3315	1785	2550	2563.60	1.14	753	2606	2577	2551	2522	2496	2577	2522	86	765	500	1630	5	1	17150000	444	38.66	1.30	12	0.09	67.00	1989.00	3270	20240208	-20.80	1815	20240805	42.70	2615	-0.96	20250106	2445	5.93	20250102	3270	-20.80	20240208	1815	42.70	20240805	1.11	N	089150	500	85 억	196142	N	N	N	N
120	20250106	100623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	30	2	1.18	28752625	11234	24.64	2550	2615	2545	3315	1785	2550	2559.43	1.14	1471	2606	2577	2551	2522	2496	2577	2522	86	765	500	1630	5	1	17150000	442	38.51	1.30	12	0.07	67.00	1989.00	3270	20240208	-21.10	1815	20240805	42.15	2615	-1.34	20250106	2445	5.52	20250102	3270	-21.10	20240208	1815	42.15	20240805	1.11	N	089150	500	85 억	196142	N	N	N	N
121	20250106	090620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	10	2	0.39	5174520	2014	4.42	2550	2615	2545	3315	1785	2550	2569.28	1.14	-130	2606	2577	2551	2522	2496	2577	2522	86	765	500	1630	5	1	17150000	439	38.21	1.29	12	0.01	67.00	1989.00	3270	20240208	-21.71	1815	20240805	41.05	2615	-2.10	20250106	2445	4.70	20250102	3270	-21.71	20240208	1815	41.05	20240805	1.11	N	089150	500	85 억	196142	N	N	N	N
122	20250103	160619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	30	2	1.19	116232320	45486	84.28	2550	2580	2525	3275	1765	2520	2555.34	1.10	6923	2610	2565	2505	2460	2400	2587	2482	86	755	500	1610	5	1	17150000	437	38.06	1.28	12	0.27	67.00	1989.00	3270	20240208	-22.02	1815	20240805	40.50	2580	-1.16	20250103	2445	4.29	20250102	3270	-22.02	20240208	1815	40.50	20240805	1.11	N	089150	500	85 억	189218	N	N	N	N
123	20250103	150621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	40	2	1.59	94736255	37057	68.66	2550	2580	2525	3275	1765	2520	2556.50	1.10	3726	2610	2565	2505	2460	2400	2587	2482	86	755	500	1610	5	1	17150000	439	38.21	1.29	12	0.22	67.00	1989.00	3270	20240208	-21.71	1815	20240805	41.05	2580	-0.78	20250103	2445	4.70	20250102	3270	-21.71	20240208	1815	41.05	20240805	1.11	N	089150	500	85 억	189218	N	N	N	N
124	20250103	140621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	40	2	1.59	85112200	33296	61.70	2550	2580	2525	3275	1765	2520	2556.23	1.10	2010	2610	2565	2505	2460	2400	2587	2482	86	755	500	1610	5	1	17150000	439	38.21	1.29	12	0.19	67.00	1989.00	3270	20240208	-21.71	1815	20240805	41.05	2580	-0.78	20250103	2445	4.70	20250102	3270	-21.71	20240208	1815	41.05	20240805	1.11	N	089150	500	85 억	189218	N	N	N	N
125	20250103	130621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	25	2	0.99	60516495	23690	43.90	2550	2580	2525	3275	1765	2520	2554.52	1.10	4521	2610	2565	2505	2460	2400	2587	2482	86	755	500	1610	5	1	17150000	436	37.99	1.28	12	0.14	67.00	1989.00	3270	20240208	-22.17	1815	20240805	40.22	2580	-1.36	20250103	2445	4.09	20250102	3270	-22.17	20240208	1815	40.22	20240805	1.11	N	089150	500	85 억	189218	N	N	N	N
126	20250103	120619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	35	2	1.39	53861425	21089	39.08	2550	2580	2525	3275	1765	2520	2554.01	1.10	3421	2610	2565	2505	2460	2400	2587	2482	86	755	500	1610	5	1	17150000	438	38.13	1.28	12	0.12	67.00	1989.00	3270	20240208	-21.87	1815	20240805	40.77	2580	-0.97	20250103	2445	4.50	20250102	3270	-21.87	20240208	1815	40.77	20240805	1.11	N	089150	500	85 억	189218	N	N	N	N
127	20250103	110620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	35	2	1.39	41027640	16074	29.78	2550	2580	2525	3275	1765	2520	2552.42	1.10	1807	2610	2565	2505	2460	2400	2587	2482	86	755	500	1610	5	1	17150000	438	38.13	1.28	12	0.09	67.00	1989.00	3270	20240208	-21.87	1815	20240805	40.77	2580	-0.97	20250103	2445	4.50	20250102	3270	-21.87	20240208	1815	40.77	20240805	1.11	N	089150	500	85 억	189218	N	N	N	N
128	20250103	100618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	25	2	0.99	30677600	12017	22.27	2550	2580	2525	3275	1765	2520	2552.85	1.10	161	2610	2565	2505	2460	2400	2587	2482	86	755	500	1610	5	1	17150000	436	37.99	1.28	12	0.07	67.00	1989.00	3270	20240208	-22.17	1815	20240805	40.22	2580	-1.36	20250103	2445	4.09	20250102	3270	-22.17	20240208	1815	40.22	20240805	1.11	N	089150	500	85 억	189218	N	N	N	N
129	20250103	090620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	30	2	1.19	5386175	2125	3.94	2550	2550	2525	3275	1765	2520	2534.67	1.10	926	2610	2565	2505	2460	2400	2587	2482	86	755	500	1610	5	1	17150000	437	38.06	1.28	12	0.01	67.00	1989.00	3270	20240208	-22.02	1815	20240805	40.50	2550	0.00	20250102	2445	4.29	20250102	3270	-22.02	20240208	1815	40.50	20240805	1.11	N	089150	500	85 억	189218	N	N	N	N
130	20250102	160616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	60	2	2.44	133555415	53454	209.00	2460	2550	2445	3195	1725	2460	2498.51	1.10	1277	2536	2497	2446	2407	2356	2517	2427	86	735	500	1570	5	1	17150000	432	37.61	1.27	12	0.31	67.00	1989.00	3270	20240208	-22.94	1815	20240805	38.84	2550	-1.18	20250102	2445	3.07	20250102	3270	-22.94	20240208	1815	38.84	20240805	1.13	N	089150	500	85 억	188635	N	N	N	N
131	20250102	150617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	80	2	3.25	128589100	51485	201.30	2460	2550	2445	3195	1725	2460	2497.60	1.10	1427	2536	2497	2446	2407	2356	2517	2427	86	735	500	1570	5	1	17150000	436	37.91	1.28	12	0.30	67.00	1989.00	3270	20240208	-22.32	1815	20240805	39.94	2550	-0.39	20250102	2445	3.89	20250102	3270	-22.32	20240208	1815	39.94	20240805	1.13	N	089150	500	85 억	188635	N	N	N	N
132	20250102	140614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	40	2	1.63	99965330	40164	157.04	2460	2535	2445	3195	1725	2460	2488.93	1.10	-336	2536	2497	2446	2407	2356	2517	2427	86	735	500	1570	5	1	17150000	429	37.31	1.26	12	0.23	67.00	1989.00	3270	20240208	-23.55	1815	20240805	37.74	2535	-1.38	20250102	2445	2.25	20250102	3270	-23.55	20240208	1815	37.74	20240805	1.13	N	089150	500	85 억	188635	N	N	N	N
133	20250102	130614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	20	2	0.81	85143680	34202	133.73	2460	2535	2445	3195	1725	2460	2489.44	1.10	-295	2536	2497	2446	2407	2356	2517	2427	86	735	500	1570	5	1	17150000	425	37.01	1.25	12	0.20	67.00	1989.00	3270	20240208	-24.16	1815	20240805	36.64	2535	-2.17	20250102	2445	1.43	20250102	3270	-24.16	20240208	1815	36.64	20240805	1.13	N	089150	500	85 억	188635	N	N	N	N
134	20250102	120613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	30	2	1.22	81532295	32748	128.04	2460	2535	2445	3195	1725	2460	2489.69	1.10	-11	2536	2497	2446	2407	2356	2517	2427	86	735	500	1570	5	1	17150000	427	37.16	1.25	12	0.19	67.00	1989.00	3270	20240208	-23.85	1815	20240805	37.19	2535	-1.78	20250102	2445	1.84	20250102	3270	-23.85	20240208	1815	37.19	20240805	1.13	N	089150	500	85 억	188635	N	N	N	N
135	20250102	110605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	10	2	0.41	24504700	9965	38.96	2460	2475	2445	3195	1725	2460	2459.08	1.10	3749	2536	2497	2446	2407	2356	2517	2427	86	735	500	1570	5	1	17150000	424	36.87	1.24	12	0.06	67.00	1989.00	3270	20240208	-24.46	1815	20240805	36.09	2475	-0.20	20250102	2445	1.02	20250102	3270	-24.46	20240208	1815	36.09	20240805	1.13	N	089150	500	85 억	188635	N	N	N	N
136	20250102	100611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	5	2	0.20	2123795	863	3.37	2460	2465	2450	3195	1725	2460	2460.94	1.10	-93	2536	2497	2446	2407	2356	2517	2427	86	735	500	1570	5	1	17150000	423	36.79	1.24	12	0.01	67.00	1989.00	3270	20240208	-24.62	1815	20240805	35.81	2465	0.00	20250102	2450	0.61	20250102	3270	-24.62	20240208	1815	35.81	20240805	1.13	N	089150	500	85 억	188635	N	N	N	N
137	20250102	090606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	1.10	0	2536	2497	2446	2407	2356	2517	2427	86	735	500	1570	5	1	17150000	422	36.72	1.24	12	0.00	67.00	1989.00	3270	20240208	-24.77	1815	20240805	35.54	0	0.00	0	0	0.00	0	3270	-24.77	20240208	1815	35.54	20240805	1.13	N	089150	500	85 억	188635	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History