KissMeData/064480/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	70	2	1.34	256389660	48750	85.01	5250	5350	5200	6790	3670	5230	5259.27	3.56	507	5476	5352	5286	5162	5096	5320	5130	62	1560	500	3240	10	1	11952500	633	17.73	1.23	12	0.41	299.00	4297.00	11170	20240125	-52.55	4645	20241115	14.10	6050	-12.40	20250106	5150	2.91	20250121	11170	-52.55	20240125	4645	14.10	20241115	4.72	N	064480	500	61 억	425388	N	N	N	N
3	20250124	150614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	10	2	0.19	239485490	45546	79.42	5250	5350	5200	6790	3670	5230	5258.10	3.56	2388	5476	5352	5286	5162	5096	5320	5130	62	1560	500	3240	10	1	11952500	626	17.53	1.22	12	0.38	299.00	4297.00	11170	20240125	-53.09	4645	20241115	12.81	6050	-13.39	20250106	5150	1.75	20250121	11170	-53.09	20240125	4645	12.81	20241115	4.72	N	064480	500	61 억	425388	N	N	N	N
4	20250124	140613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	60	2	1.15	141741880	26881	46.87	5250	5350	5210	6790	3670	5230	5272.94	3.56	2663	5476	5352	5286	5162	5096	5320	5130	62	1560	500	3240	10	1	11952500	632	17.69	1.23	12	0.22	299.00	4297.00	11170	20240125	-52.64	4645	20241115	13.89	6050	-12.56	20250106	5150	2.72	20250121	11170	-52.64	20240125	4645	13.89	20241115	4.72	N	064480	500	61 억	425388	N	N	N	N
5	20250124	130614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	50	2	0.96	136329800	25856	45.09	5250	5350	5210	6790	3670	5230	5272.66	3.56	2751	5476	5352	5286	5162	5096	5320	5130	62	1560	500	3240	10	1	11952500	631	17.66	1.23	12	0.22	299.00	4297.00	11170	20240125	-52.73	4645	20241115	13.67	6050	-12.73	20250106	5150	2.52	20250121	11170	-52.73	20240125	4645	13.67	20241115	4.72	N	064480	500	61 억	425388	N	N	N	N
6	20250124	120611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	80	2	1.53	130501730	24755	43.17	5250	5350	5210	6790	3670	5230	5271.73	3.56	1985	5476	5352	5286	5162	5096	5320	5130	62	1560	500	3240	10	1	11952500	635	17.76	1.24	12	0.21	299.00	4297.00	11170	20240125	-52.46	4645	20241115	14.32	6050	-12.23	20250106	5150	3.11	20250121	11170	-52.46	20240125	4645	14.32	20241115	4.72	N	064480	500	61 억	425388	N	N	N	N
7	20250124	110614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	80	2	1.53	108187910	20540	35.82	5250	5350	5210	6790	3670	5230	5267.18	3.56	454	5476	5352	5286	5162	5096	5320	5130	62	1560	500	3240	10	1	11952500	635	17.76	1.24	12	0.17	299.00	4297.00	11170	20240125	-52.46	4645	20241115	14.32	6050	-12.23	20250106	5150	3.11	20250121	11170	-52.46	20240125	4645	14.32	20241115	4.72	N	064480	500	61 억	425388	N	N	N	N
8	20250124	100612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	50	2	0.96	75449090	14381	25.08	5250	5300	5210	6790	3670	5230	5246.44	3.56	383	5476	5352	5286	5162	5096	5320	5130	62	1560	500	3240	10	1	11952500	631	17.66	1.23	12	0.12	299.00	4297.00	11170	20240125	-52.73	4645	20241115	13.67	6050	-12.73	20250106	5150	2.52	20250121	11170	-52.73	20240125	4645	13.67	20241115	4.72	N	064480	500	61 억	425388	N	N	N	N
9	20250124	090615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	20	2	0.38	15482540	2961	5.16	5250	5270	5220	6790	3670	5230	5228.82	3.56	26	5476	5352	5286	5162	5096	5320	5130	62	1560	500	3240	10	1	11952500	628	17.56	1.22	12	0.02	299.00	4297.00	11170	20240125	-53.00	4645	20241115	13.02	6050	-13.22	20250106	5150	1.94	20250121	11170	-53.00	20240125	4645	13.02	20241115	4.72	N	064480	500	61 억	425388	N	N	N	N
10	20250123	160612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-100	5	-1.88	298581880	56247	62.87	5380	5410	5220	6920	3740	5330	5308.49	3.69	-15827	5836	5582	5446	5192	5056	5515	5125	62	1590	500	3300	10	1	11952500	625	17.49	1.22	12	0.47	299.00	4297.00	11170	20240125	-53.18	4645	20241115	12.59	6050	-13.55	20250106	5150	1.55	20250121	11170	-53.18	20240125	4645	12.59	20241115	4.73	N	064480	500	61 억	440947	N	N	N	N
11	20250123	150611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5260	-70	5	-1.31	268778420	50559	56.51	5380	5410	5250	6920	3740	5330	5316.13	3.69	-15046	5836	5582	5446	5192	5056	5515	5125	62	1590	500	3300	10	1	11952500	629	17.59	1.22	12	0.42	299.00	4297.00	11170	20240125	-52.91	4645	20241115	13.24	6050	-13.06	20250106	5150	2.14	20250121	11170	-52.91	20240125	4645	13.24	20241115	4.73	N	064480	500	61 억	440947	N	N	N	N
12	20250123	140611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-20	5	-0.38	194424310	36491	40.79	5380	5410	5250	6920	3740	5330	5328.01	3.69	-11607	5836	5582	5446	5192	5056	5515	5125	62	1590	500	3300	10	1	11952500	635	17.76	1.24	12	0.31	299.00	4297.00	11170	20240125	-52.46	4645	20241115	14.32	6050	-12.23	20250106	5150	3.11	20250121	11170	-52.46	20240125	4645	14.32	20241115	4.73	N	064480	500	61 억	440947	N	N	N	N
13	20250123	130610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-10	5	-0.19	150077200	28173	31.49	5380	5410	5250	6920	3740	5330	5326.99	3.69	-6140	5836	5582	5446	5192	5056	5515	5125	62	1590	500	3300	10	1	11952500	636	17.79	1.24	12	0.24	299.00	4297.00	11170	20240125	-52.37	4645	20241115	14.53	6050	-12.07	20250106	5150	3.30	20250121	11170	-52.37	20240125	4645	14.53	20241115	4.73	N	064480	500	61 억	440947	N	N	N	N
14	20250123	120610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	0	3	0.00	137033170	25723	28.75	5380	5410	5250	6920	3740	5330	5327.26	3.69	-4547	5836	5582	5446	5192	5056	5515	5125	62	1590	500	3300	10	1	11952500	637	17.83	1.24	12	0.22	299.00	4297.00	11170	20240125	-52.28	4645	20241115	14.75	6050	-11.90	20250106	5150	3.50	20250121	11170	-52.28	20240125	4645	14.75	20241115	4.73	N	064480	500	61 억	440947	N	N	N	N
15	20250123	110604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	0	3	0.00	112460330	21105	23.59	5380	5410	5250	6920	3740	5330	5328.61	3.69	-3463	5836	5582	5446	5192	5056	5515	5125	62	1590	500	3300	10	1	11952500	637	17.83	1.24	12	0.18	299.00	4297.00	11170	20240125	-52.28	4645	20241115	14.75	6050	-11.90	20250106	5150	3.50	20250121	11170	-52.28	20240125	4645	14.75	20241115	4.73	N	064480	500	61 억	440947	N	N	N	N
16	20250123	100609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	-10	5	-0.19	89154760	16738	18.71	5380	5410	5250	6920	3740	5330	5326.49	3.69	-2628	5836	5582	5446	5192	5056	5515	5125	62	1590	500	3300	10	1	11952500	636	17.79	1.24	12	0.14	299.00	4297.00	11170	20240125	-52.37	4645	20241115	14.53	6050	-12.07	20250106	5150	3.30	20250121	11170	-52.37	20240125	4645	14.53	20241115	4.73	N	064480	500	61 억	440947	N	N	N	N
17	20250123	090609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	30	2	0.56	33920040	6302	7.04	5380	5410	5350	6920	3740	5330	5382.42	3.69	273	5836	5582	5446	5192	5056	5515	5125	62	1590	500	3300	10	1	11952500	641	17.93	1.25	12	0.05	299.00	4297.00	11170	20240125	-52.01	4645	20241115	15.39	6050	-11.40	20250106	5150	4.08	20250121	11170	-52.01	20240125	4645	15.39	20241115	4.73	N	064480	500	61 억	440947	N	N	N	N
18	20250122	160606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	120	2	2.30	482795710	88641	163.39	5390	5700	5310	6770	3650	5210	5446.64	3.62	7879	5436	5322	5236	5122	5036	5280	5080	62	1560	500	3230	10	1	11952500	637	17.83	1.24	12	0.74	299.00	4297.00	11170	20240125	-52.28	4645	20241115	14.75	6050	-11.90	20250106	5150	3.50	20250121	11170	-52.28	20240125	4645	14.75	20241115	4.69	N	064480	500	61 억	433067	N	N	N	N
19	20250122	150607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	160	2	3.07	447668920	82069	151.28	5390	5700	5310	6770	3650	5210	5454.79	3.62	6506	5436	5322	5236	5122	5036	5280	5080	62	1560	500	3230	10	1	11952500	642	17.96	1.25	12	0.69	299.00	4297.00	11170	20240125	-51.92	4645	20241115	15.61	6050	-11.24	20250106	5150	4.27	20250121	11170	-51.92	20240125	4645	15.61	20241115	4.69	N	064480	500	61 억	433067	N	N	N	N
20	20250122	140605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	170	2	3.26	429633410	78709	145.09	5390	5700	5310	6770	3650	5210	5458.50	3.62	6374	5436	5322	5236	5122	5036	5280	5080	62	1560	500	3230	10	1	11952500	643	17.99	1.25	12	0.66	299.00	4297.00	11170	20240125	-51.84	4645	20241115	15.82	6050	-11.07	20250106	5150	4.47	20250121	11170	-51.84	20240125	4645	15.82	20241115	4.69	N	064480	500	61 억	433067	N	N	N	N
21	20250122	130607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	150	2	2.88	419558120	76831	141.62	5390	5700	5310	6770	3650	5210	5460.79	3.62	6271	5436	5322	5236	5122	5036	5280	5080	62	1560	500	3230	10	1	11952500	641	17.93	1.25	12	0.64	299.00	4297.00	11170	20240125	-52.01	4645	20241115	15.39	6050	-11.40	20250106	5150	4.08	20250121	11170	-52.01	20240125	4645	15.39	20241115	4.69	N	064480	500	61 억	433067	N	N	N	N
22	20250122	120605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	140	2	2.69	391562590	71601	131.98	5390	5700	5310	6770	3650	5210	5468.67	3.62	4841	5436	5322	5236	5122	5036	5280	5080	62	1560	500	3230	10	1	11952500	639	17.89	1.25	12	0.60	299.00	4297.00	11170	20240125	-52.10	4645	20241115	15.18	6050	-11.57	20250106	5150	3.88	20250121	11170	-52.10	20240125	4645	15.18	20241115	4.69	N	064480	500	61 억	433067	N	N	N	N
23	20250122	110606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	170	2	3.26	373748060	68281	125.86	5390	5700	5310	6770	3650	5210	5473.68	3.62	5805	5436	5322	5236	5122	5036	5280	5080	62	1560	500	3230	10	1	11952500	643	17.99	1.25	12	0.57	299.00	4297.00	11170	20240125	-51.84	4645	20241115	15.82	6050	-11.07	20250106	5150	4.47	20250121	11170	-51.84	20240125	4645	15.82	20241115	4.69	N	064480	500	61 억	433067	N	N	N	N
24	20250122	100606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	130	2	2.50	355555370	64890	119.61	5390	5700	5310	6770	3650	5210	5479.36	3.62	5383	5436	5322	5236	5122	5036	5280	5080	62	1560	500	3230	10	1	11952500	638	17.86	1.24	12	0.54	299.00	4297.00	11170	20240125	-52.19	4645	20241115	14.96	6050	-11.74	20250106	5150	3.69	20250121	11170	-52.19	20240125	4645	14.96	20241115	4.69	N	064480	500	61 억	433067	N	N	N	N
25	20250122	090608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	260	2	4.99	226162790	40890	75.37	5390	5700	5350	6770	3650	5210	5531.00	3.62	5962	5436	5322	5236	5122	5036	5280	5080	62	1560	500	3230	10	1	11952500	654	18.29	1.27	12	0.34	299.00	4297.00	11170	20240125	-51.03	4645	20241115	17.76	6050	-9.59	20250106	5150	6.21	20250121	11170	-51.03	20240125	4645	17.76	20241115	4.69	N	064480	500	61 억	433067	N	N	N	N
26	20250121	160603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-90	5	-1.70	283274070	54188	125.08	5290	5350	5150	6890	3710	5300	5227.62	3.62	532	5440	5370	5290	5220	5140	5330	5180	62	1590	500	3280	10	1	11952500	623	17.42	1.21	12	0.45	299.00	4297.00	11170	20240125	-53.36	4645	20241115	12.16	6050	-13.88	20250106	5150	1.17	20250121	11170	-53.36	20240125	4645	12.16	20241115	4.67	N	064480	500	61 억	432308	N	N	N	N
27	20250121	150605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	-50	5	-0.94	276765250	52941	122.21	5290	5350	5150	6890	3710	5300	5227.81	3.62	806	5440	5370	5290	5220	5140	5330	5180	62	1590	500	3280	10	1	11952500	628	17.56	1.22	12	0.44	299.00	4297.00	11170	20240125	-53.00	4645	20241115	13.02	6050	-13.22	20250106	5150	1.94	20250121	11170	-53.00	20240125	4645	13.02	20241115	4.67	N	064480	500	61 억	432308	N	N	N	N
28	20250121	140605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-70	5	-1.32	187468560	35923	82.92	5290	5350	5150	6890	3710	5300	5218.62	3.62	1597	5440	5370	5290	5220	5140	5330	5180	62	1590	500	3280	10	1	11952500	625	17.49	1.22	12	0.30	299.00	4297.00	11170	20240125	-53.18	4645	20241115	12.59	6050	-13.55	20250106	5150	1.55	20250121	11170	-53.18	20240125	4645	12.59	20241115	4.67	N	064480	500	61 억	432308	N	N	N	N
29	20250121	130604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-20	5	-0.38	156673890	30034	69.33	5290	5350	5150	6890	3710	5300	5216.55	3.62	259	5440	5370	5290	5220	5140	5330	5180	62	1590	500	3280	10	1	11952500	631	17.66	1.23	12	0.25	299.00	4297.00	11170	20240125	-52.73	4645	20241115	13.67	6050	-12.73	20250106	5150	2.52	20250121	11170	-52.73	20240125	4645	13.67	20241115	4.67	N	064480	500	61 억	432308	N	N	N	N
30	20250121	120555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-70	5	-1.32	152539190	29247	67.51	5290	5350	5150	6890	3710	5300	5215.55	3.62	414	5440	5370	5290	5220	5140	5330	5180	62	1590	500	3280	10	1	11952500	625	17.49	1.22	12	0.24	299.00	4297.00	11170	20240125	-53.18	4645	20241115	12.59	6050	-13.55	20250106	5150	1.55	20250121	11170	-53.18	20240125	4645	12.59	20241115	4.67	N	064480	500	61 억	432308	N	N	N	N
31	20250121	110537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	-90	5	-1.70	132393410	25362	58.54	5290	5350	5150	6890	3710	5300	5220.15	3.62	-2931	5440	5370	5290	5220	5140	5330	5180	62	1590	500	3280	10	1	11952500	623	17.42	1.21	12	0.21	299.00	4297.00	11170	20240125	-53.36	4645	20241115	12.16	6050	-13.88	20250106	5150	1.17	20250121	11170	-53.36	20240125	4645	12.16	20241115	4.67	N	064480	500	61 억	432308	N	N	N	N
32	20250121	100532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	-20	5	-0.38	52344720	9894	22.84	5290	5350	5210	6890	3710	5300	5290.55	3.62	-652	5440	5370	5290	5220	5140	5330	5180	62	1590	500	3280	10	1	11952500	631	17.66	1.23	12	0.08	299.00	4297.00	11170	20240125	-52.73	4645	20241115	13.67	6050	-12.73	20250106	5210	1.34	20250121	11170	-52.73	20240125	4645	13.67	20241115	4.67	N	064480	500	61 억	432308	N	N	N	N
33	20250121	090604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	10	2	0.19	14457410	2732	6.31	5290	5350	5290	6890	3710	5300	5291.88	3.62	413	5440	5370	5290	5220	5140	5330	5180	62	1590	500	3280	10	1	11952500	635	17.76	1.24	12	0.02	299.00	4297.00	11170	20240125	-52.46	4645	20241115	14.32	6050	-12.23	20250106	5210	1.92	20250120	11170	-52.46	20240125	4645	14.32	20241115	4.67	N	064480	500	61 억	432308	N	N	N	N
34	20250120	160601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-10	5	-0.19	222548810	42092	61.76	5320	5360	5210	6900	3720	5310	5287.20	3.58	4040	5576	5442	5376	5242	5176	5410	5210	62	1590	500	3290	10	1	11952500	633	17.73	1.23	12	0.35	299.00	4297.00	11170	20240125	-52.55	4645	20241115	14.10	6050	-12.40	20250106	5210	1.73	20250120	11170	-52.55	20240125	4645	14.10	20241115	4.93	N	064480	500	61 억	428490	N	N	N	N
35	20250120	150604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	20	2	0.38	217569820	41154	60.39	5320	5360	5210	6900	3720	5310	5286.72	3.58	3470	5576	5442	5376	5242	5176	5410	5210	62	1590	500	3290	10	1	11952500	637	17.83	1.24	12	0.34	299.00	4297.00	11170	20240125	-52.28	4645	20241115	14.75	6050	-11.90	20250106	5210	2.30	20250120	11170	-52.28	20240125	4645	14.75	20241115	4.93	N	064480	500	61 억	428490	N	N	N	N
36	20250120	140601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	20	2	0.38	208442370	39435	57.86	5320	5360	5210	6900	3720	5310	5285.72	3.58	3332	5576	5442	5376	5242	5176	5410	5210	62	1590	500	3290	10	1	11952500	637	17.83	1.24	12	0.33	299.00	4297.00	11170	20240125	-52.28	4645	20241115	14.75	6050	-11.90	20250106	5210	2.30	20250120	11170	-52.28	20240125	4645	14.75	20241115	4.93	N	064480	500	61 억	428490	N	N	N	N
37	20250120	130601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	20	2	0.38	183728780	34788	51.04	5320	5360	5210	6900	3720	5310	5281.38	3.58	830	5576	5442	5376	5242	5176	5410	5210	62	1590	500	3290	10	1	11952500	637	17.83	1.24	12	0.29	299.00	4297.00	11170	20240125	-52.28	4645	20241115	14.75	6050	-11.90	20250106	5210	2.30	20250120	11170	-52.28	20240125	4645	14.75	20241115	4.93	N	064480	500	61 억	428490	N	N	N	N
38	20250120	120603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-20	5	-0.38	157886310	29914	43.89	5320	5360	5210	6900	3720	5310	5278.01	3.58	-3805	5576	5442	5376	5242	5176	5410	5210	62	1590	500	3290	10	1	11952500	632	17.69	1.23	12	0.25	299.00	4297.00	11170	20240125	-52.64	4645	20241115	13.89	6050	-12.56	20250106	5210	1.54	20250120	11170	-52.64	20240125	4645	13.89	20241115	4.93	N	064480	500	61 억	428490	N	N	N	N
39	20250120	110604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-80	5	-1.51	145302400	27529	40.39	5320	5360	5210	6900	3720	5310	5278.16	3.58	-5012	5576	5442	5376	5242	5176	5410	5210	62	1590	500	3290	10	1	11952500	625	17.49	1.22	12	0.23	299.00	4297.00	11170	20240125	-53.18	4645	20241115	12.59	6050	-13.55	20250106	5210	0.38	20250120	11170	-53.18	20240125	4645	12.59	20241115	4.93	N	064480	500	61 억	428490	N	N	N	N
40	20250120	100603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5300	-10	5	-0.19	111093650	21004	30.82	5320	5360	5210	6900	3720	5310	5289.17	3.58	-6023	5576	5442	5376	5242	5176	5410	5210	62	1590	500	3290	10	1	11952500	633	17.73	1.23	12	0.18	299.00	4297.00	11170	20240125	-52.55	4645	20241115	14.10	6050	-12.40	20250106	5210	1.73	20250120	11170	-52.55	20240125	4645	14.10	20241115	4.93	N	064480	500	61 억	428490	N	N	N	N
41	20250120	090603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	40	2	0.75	7860060	1476	2.17	5320	5360	5320	6900	3720	5310	5325.24	3.58	-90	5576	5442	5376	5242	5176	5410	5210	62	1590	500	3290	10	1	11952500	639	17.89	1.25	12	0.01	299.00	4297.00	11170	20240125	-52.10	4645	20241115	15.18	6050	-11.57	20250106	5310	0.75	20250117	11170	-52.10	20240125	4645	15.18	20241115	4.93	N	064480	500	61 억	428490	N	N	N	N
42	20250117	160601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5310	-180	5	-3.28	361199500	67426	110.68	5510	5510	5310	7130	3850	5490	5357.58	3.73	-17592	5596	5542	5486	5432	5376	5570	5460	62	1640	500	3400	10	1	11952500	635	17.76	1.24	12	0.56	299.00	4297.00	11170	20240125	-52.46	4645	20241115	14.32	6050	-12.23	20250106	5310	0.00	20250117	11170	-52.46	20240125	4645	14.32	20241115	4.96	N	064480	500	61 억	446083	N	N	N	N
43	20250117	150602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-160	5	-2.91	267100530	49727	81.63	5510	5510	5330	7130	3850	5490	5371.34	3.73	-17351	5596	5542	5486	5432	5376	5570	5460	62	1640	500	3400	10	1	11952500	637	17.83	1.24	12	0.42	299.00	4297.00	11170	20240125	-52.28	4645	20241115	14.75	6050	-11.90	20250106	5330	0.00	20250117	11170	-52.28	20240125	4645	14.75	20241115	4.96	N	064480	500	61 억	446083	N	N	N	N
44	20250117	140602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-120	5	-2.19	199937090	37170	61.02	5510	5510	5340	7130	3850	5490	5378.99	3.73	-14565	5596	5542	5486	5432	5376	5570	5460	62	1640	500	3400	10	1	11952500	642	17.96	1.25	12	0.31	299.00	4297.00	11170	20240125	-51.92	4645	20241115	15.61	6050	-11.24	20250106	5340	0.56	20250117	11170	-51.92	20240125	4645	15.61	20241115	4.96	N	064480	500	61 억	446083	N	N	N	N
45	20250117	130602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5350	-140	5	-2.55	186461220	34657	56.89	5510	5510	5340	7130	3850	5490	5380.19	3.73	-13503	5596	5542	5486	5432	5376	5570	5460	62	1640	500	3400	10	1	11952500	639	17.89	1.25	12	0.29	299.00	4297.00	11170	20240125	-52.10	4645	20241115	15.18	6050	-11.57	20250106	5340	0.19	20250117	11170	-52.10	20240125	4645	15.18	20241115	4.96	N	064480	500	61 억	446083	N	N	N	N
46	20250117	120603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-120	5	-2.19	136378360	25305	41.54	5510	5510	5350	7130	3850	5490	5389.38	3.73	-5663	5596	5542	5486	5432	5376	5570	5460	62	1640	500	3400	10	1	11952500	642	17.96	1.25	12	0.21	299.00	4297.00	11170	20240125	-51.92	4645	20241115	15.61	6050	-11.24	20250106	5350	0.37	20250117	11170	-51.92	20240125	4645	15.61	20241115	4.96	N	064480	500	61 억	446083	N	N	N	N
47	20250117	110602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-110	5	-2.00	111156930	20612	33.84	5510	5510	5350	7130	3850	5490	5392.83	3.73	-4231	5596	5542	5486	5432	5376	5570	5460	62	1640	500	3400	10	1	11952500	643	17.99	1.25	12	0.17	299.00	4297.00	11170	20240125	-51.84	4645	20241115	15.82	6050	-11.07	20250106	5350	0.56	20250117	11170	-51.84	20240125	4645	15.82	20241115	4.96	N	064480	500	61 억	446083	N	N	N	N
48	20250117	100603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5370	-120	5	-2.19	75624280	14005	22.99	5510	5510	5350	7130	3850	5490	5399.81	3.73	-2310	5596	5542	5486	5432	5376	5570	5460	62	1640	500	3400	10	1	11952500	642	17.96	1.25	12	0.12	299.00	4297.00	11170	20240125	-51.92	4645	20241115	15.61	6050	-11.24	20250106	5350	0.37	20250117	11170	-51.92	20240125	4645	15.61	20241115	4.96	N	064480	500	61 억	446083	N	N	N	N
49	20250117	090603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	-30	5	-0.55	3530380	642	1.05	5510	5510	5460	7130	3850	5490	5499.03	3.73	-403	5596	5542	5486	5432	5376	5570	5460	62	1640	500	3400	10	1	11952500	653	18.26	1.27	12	0.01	299.00	4297.00	11170	20240125	-51.12	4645	20241115	17.55	6050	-9.75	20250106	5390	1.30	20250115	11170	-51.12	20240125	4645	17.55	20241115	4.96	N	064480	500	61 억	446083	N	N	N	N
50	20250116	160558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	100	2	1.86	331851100	60722	182.63	5430	5540	5430	7000	3780	5390	5465.09	3.65	9640	5603	5496	5443	5336	5283	5470	5310	62	1610	500	3340	10	1	11952500	656	18.36	1.28	12	0.51	299.00	4297.00	11170	20240125	-50.85	4645	20241115	18.19	6050	-9.26	20250106	5390	1.86	20250115	11170	-50.85	20240125	4645	18.19	20241115	4.98	N	064480	500	61 억	436443	N	N	N	N
51	20250116	150534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	70	2	1.30	297605020	54459	163.80	5430	5540	5430	7000	3780	5390	5464.75	3.65	6247	5603	5496	5443	5336	5283	5470	5310	62	1610	500	3340	10	1	11952500	653	18.26	1.27	12	0.46	299.00	4297.00	11170	20240125	-51.12	4645	20241115	17.55	6050	-9.75	20250106	5390	1.30	20250115	11170	-51.12	20240125	4645	17.55	20241115	4.98	N	064480	500	61 억	436443	N	N	N	N
52	20250116	140601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	80	2	1.48	274435160	50208	151.01	5430	5540	5430	7000	3780	5390	5465.96	3.65	7494	5603	5496	5443	5336	5283	5470	5310	62	1610	500	3340	10	1	11952500	654	18.29	1.27	12	0.42	299.00	4297.00	11170	20240125	-51.03	4645	20241115	17.76	6050	-9.59	20250106	5390	1.48	20250115	11170	-51.03	20240125	4645	17.76	20241115	4.98	N	064480	500	61 억	436443	N	N	N	N
53	20250116	130601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	60	2	1.11	270505960	49489	148.85	5430	5540	5430	7000	3780	5390	5465.98	3.65	7750	5603	5496	5443	5336	5283	5470	5310	62	1610	500	3340	10	1	11952500	651	18.23	1.27	12	0.41	299.00	4297.00	11170	20240125	-51.21	4645	20241115	17.33	6050	-9.92	20250106	5390	1.11	20250115	11170	-51.21	20240125	4645	17.33	20241115	4.98	N	064480	500	61 억	436443	N	N	N	N
54	20250116	120601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	70	2	1.30	245851840	44976	135.27	5430	5540	5430	7000	3780	5390	5466.29	3.65	9130	5603	5496	5443	5336	5283	5470	5310	62	1610	500	3340	10	1	11952500	653	18.26	1.27	12	0.38	299.00	4297.00	11170	20240125	-51.12	4645	20241115	17.55	6050	-9.75	20250106	5390	1.30	20250115	11170	-51.12	20240125	4645	17.55	20241115	4.98	N	064480	500	61 억	436443	N	N	N	N
55	20250116	110602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	70	2	1.30	241305030	44143	132.77	5430	5540	5430	7000	3780	5390	5466.44	3.65	9401	5603	5496	5443	5336	5283	5470	5310	62	1610	500	3340	10	1	11952500	653	18.26	1.27	12	0.37	299.00	4297.00	11170	20240125	-51.12	4645	20241115	17.55	6050	-9.75	20250106	5390	1.30	20250115	11170	-51.12	20240125	4645	17.55	20241115	4.98	N	064480	500	61 억	436443	N	N	N	N
56	20250116	100602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	80	2	1.48	163358940	29824	89.70	5430	5540	5430	7000	3780	5390	5477.43	3.65	11547	5603	5496	5443	5336	5283	5470	5310	62	1610	500	3340	10	1	11952500	654	18.29	1.27	12	0.25	299.00	4297.00	11170	20240125	-51.03	4645	20241115	17.76	6050	-9.59	20250106	5390	1.48	20250115	11170	-51.03	20240125	4645	17.76	20241115	4.98	N	064480	500	61 억	436443	N	N	N	N
57	20250116	090602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	100	2	1.86	36884770	6747	20.29	5430	5500	5430	7000	3780	5390	5466.84	3.65	3883	5603	5496	5443	5336	5283	5470	5310	62	1610	500	3340	10	1	11952500	656	18.36	1.28	12	0.06	299.00	4297.00	11170	20240125	-50.85	4645	20241115	18.19	6050	-9.26	20250106	5390	1.86	20250115	11170	-50.85	20240125	4645	18.19	20241115	4.98	N	064480	500	61 억	436443	N	N	N	N
58	20250115	160559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	-110	5	-2.00	178958020	32892	143.59	5470	5550	5390	7150	3850	5500	5440.78	3.70	-5534	5706	5602	5516	5412	5326	5655	5465	62	1650	500	3410	10	1	11952500	644	18.03	1.25	12	0.28	299.00	4297.00	11170	20240125	-51.75	4645	20241115	16.04	6050	-10.91	20250106	5390	0.00	20250115	11170	-51.75	20240125	4645	16.04	20241115	4.94	N	064480	500	61 억	441977	N	N	N	N
59	20250115	150601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-90	5	-1.64	163086310	29949	130.74	5470	5550	5390	7150	3850	5500	5445.47	3.70	-6160	5706	5602	5516	5412	5326	5655	5465	62	1650	500	3410	10	1	11952500	647	18.09	1.26	12	0.25	299.00	4297.00	11170	20240125	-51.57	4645	20241115	16.47	6050	-10.58	20250106	5390	0.37	20250115	11170	-51.57	20240125	4645	16.47	20241115	4.94	N	064480	500	61 억	441977	N	N	N	N
60	20250115	140602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-90	5	-1.64	118371700	21674	94.62	5470	5550	5400	7150	3850	5500	5461.46	3.70	-5456	5706	5602	5516	5412	5326	5655	5465	62	1650	500	3410	10	1	11952500	647	18.09	1.26	12	0.18	299.00	4297.00	11170	20240125	-51.57	4645	20241115	16.47	6050	-10.58	20250106	5400	0.19	20250115	11170	-51.57	20240125	4645	16.47	20241115	4.94	N	064480	500	61 억	441977	N	N	N	N
61	20250115	130559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-50	5	-0.91	110459750	20214	88.24	5470	5550	5420	7150	3850	5500	5464.52	3.70	-4905	5706	5602	5516	5412	5326	5655	5465	62	1650	500	3410	10	1	11952500	651	18.23	1.27	12	0.17	299.00	4297.00	11170	20240125	-51.21	4645	20241115	17.33	6050	-9.92	20250106	5420	0.55	20250115	11170	-51.21	20240125	4645	17.33	20241115	4.94	N	064480	500	61 억	441977	N	N	N	N
62	20250115	120553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5460	-40	5	-0.73	79929430	14597	63.72	5470	5550	5430	7150	3850	5500	5475.74	3.70	-4401	5706	5602	5516	5412	5326	5655	5465	62	1650	500	3410	10	1	11952500	653	18.26	1.27	12	0.12	299.00	4297.00	11170	20240125	-51.12	4645	20241115	17.55	6050	-9.75	20250106	5430	0.55	20250115	11170	-51.12	20240125	4645	17.55	20241115	4.94	N	064480	500	61 억	441977	N	N	N	N
63	20250115	110600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5450	-50	5	-0.91	63977530	11675	50.97	5470	5550	5430	7150	3850	5500	5479.87	3.70	-4050	5706	5602	5516	5412	5326	5655	5465	62	1650	500	3410	10	1	11952500	651	18.23	1.27	12	0.10	299.00	4297.00	11170	20240125	-51.21	4645	20241115	17.33	6050	-9.92	20250106	5430	0.37	20250115	11170	-51.21	20240125	4645	17.33	20241115	4.94	N	064480	500	61 억	441977	N	N	N	N
64	20250115	100559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	10	2	0.18	25513090	4633	20.23	5470	5550	5460	7150	3850	5500	5506.82	3.70	-2648	5706	5602	5516	5412	5326	5655	5465	62	1650	500	3410	10	1	11952500	659	18.43	1.28	12	0.04	299.00	4297.00	11170	20240125	-50.67	4645	20241115	18.62	6050	-8.93	20250106	5430	1.47	20250114	11170	-50.67	20240125	4645	18.62	20241115	4.94	N	064480	500	61 억	441977	N	N	N	N
65	20250115	090602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	50	2	0.91	1605040	293	1.28	5470	5550	5470	7150	3850	5500	5477.95	3.70	-38	5706	5602	5516	5412	5326	5655	5465	62	1650	500	3410	10	1	11952500	663	18.56	1.29	12	0.00	299.00	4297.00	11170	20240125	-50.31	4645	20241115	19.48	6050	-8.26	20250106	5430	2.21	20250114	11170	-50.31	20240125	4645	19.48	20241115	4.94	N	064480	500	61 억	441977	N	N	N	N
66	20250114	160546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-10	5	-0.18	126112630	22902	53.49	5490	5620	5430	7160	3860	5510	5506.63	3.66	4869	5723	5616	5553	5446	5383	5585	5415	62	1650	500	3410	10	1	11952500	657	18.39	1.28	12	0.19	299.00	4297.00	11170	20240125	-50.76	4645	20241115	18.41	6050	-9.09	20250106	5430	1.29	20250114	11170	-50.76	20240125	4645	18.41	20241115	4.92	N	064480	500	61 억	437063	N	N	N	N
67	20250114	150557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	10	2	0.18	120321380	21848	51.02	5490	5620	5430	7160	3860	5510	5507.20	3.66	4861	5723	5616	5553	5446	5383	5585	5415	62	1650	500	3410	10	1	11952500	660	18.46	1.28	12	0.18	299.00	4297.00	11170	20240125	-50.58	4645	20241115	18.84	6050	-8.76	20250106	5430	1.66	20250114	11170	-50.58	20240125	4645	18.84	20241115	4.92	N	064480	500	61 억	437063	N	N	N	N
68	20250114	140556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	20	2	0.36	115566450	20983	49.00	5490	5620	5430	7160	3860	5510	5507.62	3.66	4876	5723	5616	5553	5446	5383	5585	5415	62	1650	500	3410	10	1	11952500	661	18.49	1.29	12	0.18	299.00	4297.00	11170	20240125	-50.49	4645	20241115	19.05	6050	-8.60	20250106	5430	1.84	20250114	11170	-50.49	20240125	4645	19.05	20241115	4.92	N	064480	500	61 억	437063	N	N	N	N
69	20250114	130557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	0	3	0.00	97621230	17725	41.40	5490	5620	5430	7160	3860	5510	5507.54	3.66	3200	5723	5616	5553	5446	5383	5585	5415	62	1650	500	3410	10	1	11952500	659	18.43	1.28	12	0.15	299.00	4297.00	11170	20240125	-50.67	4645	20241115	18.62	6050	-8.93	20250106	5430	1.47	20250114	11170	-50.67	20240125	4645	18.62	20241115	4.92	N	064480	500	61 억	437063	N	N	N	N
70	20250114	120554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	0	3	0.00	67732910	12254	28.62	5490	5620	5490	7160	3860	5510	5527.41	3.66	2110	5723	5616	5553	5446	5383	5585	5415	62	1650	500	3410	10	1	11952500	659	18.43	1.28	12	0.10	299.00	4297.00	11170	20240125	-50.67	4645	20241115	18.62	6050	-8.93	20250106	5480	0.55	20250102	11170	-50.67	20240125	4645	18.62	20241115	4.92	N	064480	500	61 억	437063	N	N	N	N
71	20250114	110555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-10	5	-0.18	61806710	11175	26.10	5490	5620	5490	7160	3860	5510	5530.80	3.66	2137	5723	5616	5553	5446	5383	5585	5415	62	1650	500	3410	10	1	11952500	657	18.39	1.28	12	0.09	299.00	4297.00	11170	20240125	-50.76	4645	20241115	18.41	6050	-9.09	20250106	5480	0.36	20250102	11170	-50.76	20240125	4645	18.41	20241115	4.92	N	064480	500	61 억	437063	N	N	N	N
72	20250114	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	20	2	0.36	52398890	9465	22.10	5490	5620	5490	7160	3860	5510	5536.07	3.66	1918	5723	5616	5553	5446	5383	5585	5415	62	1650	500	3410	10	1	11952500	661	18.49	1.29	12	0.08	299.00	4297.00	11170	20240125	-50.49	4645	20241115	19.05	6050	-8.60	20250106	5480	0.91	20250102	11170	-50.49	20240125	4645	19.05	20241115	4.92	N	064480	500	61 억	437063	N	N	N	N
73	20250114	090555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	90	2	1.63	34859040	6294	14.70	5490	5620	5490	7160	3860	5510	5538.46	3.66	3040	5723	5616	5553	5446	5383	5585	5415	62	1650	500	3410	10	1	11952500	669	18.73	1.30	12	0.05	299.00	4297.00	11170	20240125	-49.87	4645	20241115	20.56	6050	-7.44	20250106	5480	2.19	20250102	11170	-49.87	20240125	4645	20.56	20241115	4.92	N	064480	500	61 억	437063	N	N	N	N
74	20250113	160549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5510	-160	5	-2.82	236144170	42596	132.54	5590	5660	5490	7370	3970	5670	5543.98	3.72	-7546	5776	5722	5656	5602	5536	5750	5630	62	1700	500	3510	10	1	11952500	659	18.43	1.28	12	0.36	299.00	4297.00	11170	20240125	-50.67	4645	20241115	18.62	6050	-8.93	20250106	5480	0.55	20250102	11170	-50.67	20240125	4645	18.62	20241115	4.91	N	064480	500	61 억	444469	N	N	N	N
75	20250113	150551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-110	5	-1.94	223718340	40342	125.52	5590	5660	5490	7370	3970	5670	5545.54	3.72	-6919	5776	5722	5656	5602	5536	5750	5630	62	1700	500	3510	10	1	11952500	665	18.60	1.29	12	0.34	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	6050	-8.10	20250106	5480	1.46	20250102	11170	-50.22	20240125	4645	19.70	20241115	4.91	N	064480	500	61 억	444469	N	N	N	N
76	20250113	140545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-120	5	-2.12	200953370	36223	112.71	5590	5660	5490	7370	3970	5670	5547.67	3.72	-4989	5776	5722	5656	5602	5536	5750	5630	62	1700	500	3510	10	1	11952500	663	18.56	1.29	12	0.30	299.00	4297.00	11170	20240125	-50.31	4645	20241115	19.48	6050	-8.26	20250106	5480	1.28	20250102	11170	-50.31	20240125	4645	19.48	20241115	4.91	N	064480	500	61 억	444469	N	N	N	N
77	20250113	130543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-170	5	-3.00	186469350	33594	104.53	5590	5660	5490	7370	3970	5670	5550.67	3.72	-4908	5776	5722	5656	5602	5536	5750	5630	62	1700	500	3510	10	1	11952500	657	18.39	1.28	12	0.28	299.00	4297.00	11170	20240125	-50.76	4645	20241115	18.41	6050	-9.09	20250106	5480	0.36	20250102	11170	-50.76	20240125	4645	18.41	20241115	4.91	N	064480	500	61 억	444469	N	N	N	N
78	20250113	120544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-140	5	-2.47	137041510	24621	76.61	5590	5660	5490	7370	3970	5670	5566.04	3.72	-5153	5776	5722	5656	5602	5536	5750	5630	62	1700	500	3510	10	1	11952500	661	18.49	1.29	12	0.21	299.00	4297.00	11170	20240125	-50.49	4645	20241115	19.05	6050	-8.60	20250106	5480	0.91	20250102	11170	-50.49	20240125	4645	19.05	20241115	4.91	N	064480	500	61 억	444469	N	N	N	N
79	20250113	110544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5530	-140	5	-2.47	121029570	21721	67.58	5590	5660	5490	7370	3970	5670	5572.01	3.72	-5191	5776	5722	5656	5602	5536	5750	5630	62	1700	500	3510	10	1	11952500	661	18.49	1.29	12	0.18	299.00	4297.00	11170	20240125	-50.49	4645	20241115	19.05	6050	-8.60	20250106	5480	0.91	20250102	11170	-50.49	20240125	4645	19.05	20241115	4.91	N	064480	500	61 억	444469	N	N	N	N
80	20250113	100543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-60	5	-1.06	60262730	10755	33.46	5590	5660	5580	7370	3970	5670	5603.23	3.72	-4417	5776	5722	5656	5602	5536	5750	5630	62	1700	500	3510	10	1	11952500	671	18.76	1.31	12	0.09	299.00	4297.00	11170	20240125	-49.78	4645	20241115	20.78	6050	-7.27	20250106	5480	2.37	20250102	11170	-49.78	20240125	4645	20.78	20241115	4.91	N	064480	500	61 억	444469	N	N	N	N
81	20250113	090547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-20	5	-0.35	9811550	1752	5.45	5590	5650	5590	7370	3970	5670	5600.20	3.72	920	5776	5722	5656	5602	5536	5750	5630	62	1700	500	3510	10	1	11952500	675	18.90	1.31	12	0.01	299.00	4297.00	11170	20240125	-49.42	4645	20241115	21.64	6050	-6.61	20250106	5480	3.10	20250102	11170	-49.42	20240125	4645	21.64	20241115	4.91	N	064480	500	61 억	444469	N	N	N	N
82	20250110	160540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	0	3	0.00	181264930	32036	37.06	5620	5710	5590	7370	3970	5670	5658.16	3.79	-9121	5843	5756	5633	5546	5423	5695	5485	62	1700	500	3510	10	1	11952500	678	18.96	1.32	12	0.27	299.00	4297.00	11170	20240125	-49.24	4645	20241115	22.07	6050	-6.28	20250106	5480	3.47	20250102	11170	-49.24	20240125	4645	22.07	20241115	5.24	N	064480	500	61 억	452960	N	N	N	N
83	20250110	150540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	0	3	0.00	177728950	31413	36.34	5620	5710	5590	7370	3970	5670	5657.81	3.79	-8943	5843	5756	5633	5546	5423	5695	5485	62	1700	500	3510	10	1	11952500	678	18.96	1.32	12	0.26	299.00	4297.00	11170	20240125	-49.24	4645	20241115	22.07	6050	-6.28	20250106	5480	3.47	20250102	11170	-49.24	20240125	4645	22.07	20241115	5.24	N	064480	500	61 억	452960	N	N	N	N
84	20250110	140542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	40	2	0.71	131196040	23223	26.87	5620	5710	5590	7370	3970	5670	5649.39	3.79	-3169	5843	5756	5633	5546	5423	5695	5485	62	1700	500	3510	10	1	11952500	682	19.10	1.33	12	0.19	299.00	4297.00	11170	20240125	-48.88	4645	20241115	22.93	6050	-5.62	20250106	5480	4.20	20250102	11170	-48.88	20240125	4645	22.93	20241115	5.24	N	064480	500	61 억	452960	N	N	N	N
85	20250110	130540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-20	5	-0.35	93689340	16631	19.24	5620	5700	5590	7370	3970	5670	5633.39	3.79	-4115	5843	5756	5633	5546	5423	5695	5485	62	1700	500	3510	10	1	11952500	675	18.90	1.31	12	0.14	299.00	4297.00	11170	20240125	-49.42	4645	20241115	21.64	6050	-6.61	20250106	5480	3.10	20250102	11170	-49.42	20240125	4645	21.64	20241115	5.24	N	064480	500	61 억	452960	N	N	N	N
86	20250110	120541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	0	3	0.00	82531670	14659	16.96	5620	5700	5590	7370	3970	5670	5630.08	3.79	-3757	5843	5756	5633	5546	5423	5695	5485	62	1700	500	3510	10	1	11952500	678	18.96	1.32	12	0.12	299.00	4297.00	11170	20240125	-49.24	4645	20241115	22.07	6050	-6.28	20250106	5480	3.47	20250102	11170	-49.24	20240125	4645	22.07	20241115	5.24	N	064480	500	61 억	452960	N	N	N	N
87	20250110	110540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	-50	5	-0.88	77639500	13791	15.95	5620	5700	5590	7370	3970	5670	5629.69	3.79	-4167	5843	5756	5633	5546	5423	5695	5485	62	1700	500	3510	10	1	11952500	672	18.80	1.31	12	0.12	299.00	4297.00	11170	20240125	-49.69	4645	20241115	20.99	6050	-7.11	20250106	5480	2.55	20250102	11170	-49.69	20240125	4645	20.99	20241115	5.24	N	064480	500	61 억	452960	N	N	N	N
88	20250110	100538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-40	5	-0.71	49575080	8801	10.18	5620	5700	5590	7370	3970	5670	5632.85	3.79	-3440	5843	5756	5633	5546	5423	5695	5485	62	1700	500	3510	10	1	11952500	673	18.83	1.31	12	0.07	299.00	4297.00	11170	20240125	-49.60	4645	20241115	21.21	6050	-6.94	20250106	5480	2.74	20250102	11170	-49.60	20240125	4645	21.21	20241115	5.24	N	064480	500	61 억	452960	N	N	N	N
89	20250110	090542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	-30	5	-0.53	9521380	1691	1.96	5620	5660	5610	7370	3970	5670	5630.39	3.79	-857	5843	5756	5633	5546	5423	5695	5485	62	1700	500	3510	10	1	11952500	674	18.86	1.31	12	0.01	299.00	4297.00	11170	20240125	-49.51	4645	20241115	21.42	6050	-6.78	20250106	5480	2.92	20250102	11170	-49.51	20240125	4645	21.42	20241115	5.24	N	064480	500	61 억	452960	N	N	N	N
90	20250109	160537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	-60	5	-1.05	481778390	86135	111.73	5680	5720	5510	7440	4020	5730	5593.29	3.95	-21868	5850	5790	5730	5670	5610	5820	5700	62	1710	500	3550	10	1	11952500	678	18.96	1.32	12	0.72	299.00	4297.00	11170	20240125	-49.24	4645	20241115	22.07	6050	-6.28	20250106	5480	3.47	20250102	11170	-49.24	20240125	4645	22.07	20241115	5.31	N	064480	500	61 억	471857	N	N	N	N
91	20250109	150540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	-70	5	-1.22	465874310	83327	108.08	5680	5720	5510	7440	4020	5730	5590.92	3.95	-22169	5850	5790	5730	5670	5610	5820	5700	62	1710	500	3550	10	1	11952500	677	18.93	1.32	12	0.70	299.00	4297.00	11170	20240125	-49.33	4645	20241115	21.85	6050	-6.45	20250106	5480	3.28	20250102	11170	-49.33	20240125	4645	21.85	20241115	5.31	N	064480	500	61 억	471857	N	N	N	N
92	20250109	140539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5570	-160	5	-2.79	366369810	65615	85.11	5680	5720	5510	7440	4020	5730	5583.63	3.95	-27362	5850	5790	5730	5670	5610	5820	5700	62	1710	500	3550	10	1	11952500	666	18.63	1.30	12	0.55	299.00	4297.00	11170	20240125	-50.13	4645	20241115	19.91	6050	-7.93	20250106	5480	1.64	20250102	11170	-50.13	20240125	4645	19.91	20241115	5.31	N	064480	500	61 억	471857	N	N	N	N
93	20250109	130538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-170	5	-2.97	348437610	62390	80.93	5680	5720	5510	7440	4020	5730	5584.83	3.95	-28059	5850	5790	5730	5670	5610	5820	5700	62	1710	500	3550	10	1	11952500	665	18.60	1.29	12	0.52	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	6050	-8.10	20250106	5480	1.46	20250102	11170	-50.22	20240125	4645	19.70	20241115	5.31	N	064480	500	61 억	471857	N	N	N	N
94	20250109	120538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-150	5	-2.62	291217530	52067	67.54	5680	5720	5540	7440	4020	5730	5593.13	3.95	-26856	5850	5790	5730	5670	5610	5820	5700	62	1710	500	3550	10	1	11952500	667	18.66	1.30	12	0.44	299.00	4297.00	11170	20240125	-50.04	4645	20241115	20.13	6050	-7.77	20250106	5480	1.82	20250102	11170	-50.04	20240125	4645	20.13	20241115	5.31	N	064480	500	61 억	471857	N	N	N	N
95	20250109	110540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-140	5	-2.44	266660040	47669	61.83	5680	5720	5540	7440	4020	5730	5593.99	3.95	-24360	5850	5790	5730	5670	5610	5820	5700	62	1710	500	3550	10	1	11952500	668	18.70	1.30	12	0.40	299.00	4297.00	11170	20240125	-49.96	4645	20241115	20.34	6050	-7.60	20250106	5480	2.01	20250102	11170	-49.96	20240125	4645	20.34	20241115	5.31	N	064480	500	61 억	471857	N	N	N	N
96	20250109	100539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-140	5	-2.44	222800200	39825	51.66	5680	5720	5540	7440	4020	5730	5594.48	3.95	-23948	5850	5790	5730	5670	5610	5820	5700	62	1710	500	3550	10	1	11952500	668	18.70	1.30	12	0.33	299.00	4297.00	11170	20240125	-49.96	4645	20241115	20.34	6050	-7.60	20250106	5480	2.01	20250102	11170	-49.96	20240125	4645	20.34	20241115	5.31	N	064480	500	61 억	471857	N	N	N	N
97	20250109	090542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	-30	5	-0.52	42486320	7488	9.71	5680	5720	5650	7440	4020	5730	5673.92	3.95	-1529	5850	5790	5730	5670	5610	5820	5700	62	1710	500	3550	10	1	11952500	681	19.06	1.33	12	0.06	299.00	4297.00	11170	20240125	-48.97	4645	20241115	22.71	6050	-5.79	20250106	5480	4.01	20250102	11170	-48.97	20240125	4645	22.71	20241115	5.31	N	064480	500	61 억	471857	N	N	N	N
98	20250108	160533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	-90	5	-1.55	434850230	76081	120.45	5710	5790	5670	7560	4080	5820	5715.60	3.84	12185	5960	5890	5820	5750	5680	5855	5715	62	1740	500	3600	10	1	11952500	685	19.16	1.33	12	0.64	299.00	4297.00	11170	20240125	-48.70	4645	20241115	23.36	6050	-5.29	20250106	5480	4.56	20250102	11170	-48.70	20240125	4645	23.36	20241115	5.23	N	064480	500	61 억	458417	N	N	N	N
99	20250108	150536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-70	5	-1.20	397189160	69517	110.06	5710	5790	5670	7560	4080	5820	5713.55	3.84	13098	5960	5890	5820	5750	5680	5855	5715	62	1740	500	3600	10	1	11952500	687	19.23	1.34	12	0.58	299.00	4297.00	11170	20240125	-48.52	4645	20241115	23.79	6050	-4.96	20250106	5480	4.93	20250102	11170	-48.52	20240125	4645	23.79	20241115	5.23	N	064480	500	61 억	458417	N	N	N	N
100	20250108	140538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-80	5	-1.37	368937070	64585	102.25	5710	5790	5670	7560	4080	5820	5712.43	3.84	12877	5960	5890	5820	5750	5680	5855	5715	62	1740	500	3600	10	1	11952500	686	19.20	1.34	12	0.54	299.00	4297.00	11170	20240125	-48.61	4645	20241115	23.57	6050	-5.12	20250106	5480	4.74	20250102	11170	-48.61	20240125	4645	23.57	20241115	5.23	N	064480	500	61 억	458417	N	N	N	N
101	20250108	130538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-100	5	-1.72	337918550	59160	93.66	5710	5790	5670	7560	4080	5820	5711.94	3.84	11517	5960	5890	5820	5750	5680	5855	5715	62	1740	500	3600	10	1	11952500	684	19.13	1.33	12	0.49	299.00	4297.00	11170	20240125	-48.79	4645	20241115	23.14	6050	-5.45	20250106	5480	4.38	20250102	11170	-48.79	20240125	4645	23.14	20241115	5.23	N	064480	500	61 억	458417	N	N	N	N
102	20250108	120534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-100	5	-1.72	299595130	52433	83.01	5710	5790	5670	7560	4080	5820	5713.87	3.84	11737	5960	5890	5820	5750	5680	5855	5715	62	1740	500	3600	10	1	11952500	684	19.13	1.33	12	0.44	299.00	4297.00	11170	20240125	-48.79	4645	20241115	23.14	6050	-5.45	20250106	5480	4.38	20250102	11170	-48.79	20240125	4645	23.14	20241115	5.23	N	064480	500	61 억	458417	N	N	N	N
103	20250108	110534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-100	5	-1.72	262247260	45896	72.66	5710	5790	5670	7560	4080	5820	5713.95	3.84	15377	5960	5890	5820	5750	5680	5855	5715	62	1740	500	3600	10	1	11952500	684	19.13	1.33	12	0.38	299.00	4297.00	11170	20240125	-48.79	4645	20241115	23.14	6050	-5.45	20250106	5480	4.38	20250102	11170	-48.79	20240125	4645	23.14	20241115	5.23	N	064480	500	61 억	458417	N	N	N	N
104	20250108	100535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	-120	5	-2.06	226695880	39677	62.81	5710	5790	5670	7560	4080	5820	5713.53	3.84	11794	5960	5890	5820	5750	5680	5855	5715	62	1740	500	3600	10	1	11952500	681	19.06	1.33	12	0.33	299.00	4297.00	11170	20240125	-48.97	4645	20241115	22.71	6050	-5.79	20250106	5480	4.01	20250102	11170	-48.97	20240125	4645	22.71	20241115	5.23	N	064480	500	61 억	458417	N	N	N	N
105	20250108	090537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-70	5	-1.20	46964190	8211	13.00	5710	5750	5690	7560	4080	5820	5719.67	3.84	4479	5960	5890	5820	5750	5680	5855	5715	62	1740	500	3600	10	1	11952500	687	19.23	1.34	12	0.07	299.00	4297.00	11170	20240125	-48.52	4645	20241115	23.79	6050	-4.96	20250106	5480	4.93	20250102	11170	-48.52	20240125	4645	23.79	20241115	5.23	N	064480	500	61 억	458417	N	N	N	N
106	20250107	160532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-40	5	-0.68	363276070	62470	29.73	5860	5890	5750	7610	4110	5860	5815.19	3.82	1765	6133	5996	5913	5776	5693	5955	5735	62	1750	500	3630	10	1	11952500	696	19.46	1.35	12	0.52	299.00	4297.00	11170	20240125	-47.90	4645	20241115	25.30	6050	-3.80	20250106	5480	6.20	20250102	11170	-47.90	20240125	4645	25.30	20241115	5.23	N	064480	500	61 억	456319	N	N	N	N
107	20250107	150533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-60	5	-1.02	343683740	59091	28.12	5860	5890	5760	7610	4110	5860	5816.18	3.82	1119	6133	5996	5913	5776	5693	5955	5735	62	1750	500	3630	10	1	11952500	693	19.40	1.35	12	0.49	299.00	4297.00	11170	20240125	-48.08	4645	20241115	24.87	6050	-4.13	20250106	5480	5.84	20250102	11170	-48.08	20240125	4645	24.87	20241115	5.23	N	064480	500	61 억	456319	N	N	N	N
108	20250107	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	-20	5	-0.34	292117890	50227	23.90	5860	5890	5760	7610	4110	5860	5815.95	3.82	3939	6133	5996	5913	5776	5693	5955	5735	62	1750	500	3630	10	1	11952500	698	19.53	1.36	12	0.42	299.00	4297.00	11170	20240125	-47.72	4645	20241115	25.73	6050	-3.47	20250106	5480	6.57	20250102	11170	-47.72	20240125	4645	25.73	20241115	5.23	N	064480	500	61 억	456319	N	N	N	N
109	20250107	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-60	5	-1.02	269303900	46300	22.03	5860	5890	5760	7610	4110	5860	5816.50	3.82	2174	6133	5996	5913	5776	5693	5955	5735	62	1750	500	3630	10	1	11952500	693	19.40	1.35	12	0.39	299.00	4297.00	11170	20240125	-48.08	4645	20241115	24.87	6050	-4.13	20250106	5480	5.84	20250102	11170	-48.08	20240125	4645	24.87	20241115	5.23	N	064480	500	61 억	456319	N	N	N	N
110	20250107	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	-30	5	-0.51	202040000	34687	16.51	5860	5890	5780	7610	4110	5860	5824.66	3.82	-46	6133	5996	5913	5776	5693	5955	5735	62	1750	500	3630	10	1	11952500	697	19.50	1.36	12	0.29	299.00	4297.00	11170	20240125	-47.81	4645	20241115	25.51	6050	-3.64	20250106	5480	6.39	20250102	11170	-47.81	20240125	4645	25.51	20241115	5.23	N	064480	500	61 억	456319	N	N	N	N
111	20250107	110529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	0	3	0.00	155487720	26706	12.71	5860	5890	5780	7610	4110	5860	5822.20	3.82	-1849	6133	5996	5913	5776	5693	5955	5735	62	1750	500	3630	10	1	11952500	700	19.60	1.36	12	0.22	299.00	4297.00	11170	20240125	-47.54	4645	20241115	26.16	6050	-3.14	20250106	5480	6.93	20250102	11170	-47.54	20240125	4645	26.16	20241115	5.23	N	064480	500	61 억	456319	N	N	N	N
112	20250107	100534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	-30	5	-0.51	109088100	18727	8.91	5860	5890	5780	7610	4110	5860	5825.18	3.82	-3099	6133	5996	5913	5776	5693	5955	5735	62	1750	500	3630	10	1	11952500	697	19.50	1.36	12	0.16	299.00	4297.00	11170	20240125	-47.81	4645	20241115	25.51	6050	-3.64	20250106	5480	6.39	20250102	11170	-47.81	20240125	4645	25.51	20241115	5.23	N	064480	500	61 억	456319	N	N	N	N
113	20250107	090532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	30	2	0.51	6861970	1173	0.56	5860	5890	5830	7610	4110	5860	5849.93	3.82	-12	6133	5996	5913	5776	5693	5955	5735	62	1750	500	3630	10	1	11952500	704	19.70	1.37	12	0.01	299.00	4297.00	11170	20240125	-47.27	4645	20241115	26.80	6050	-2.64	20250106	5480	7.48	20250102	11170	-47.27	20240125	4645	26.80	20241115	5.23	N	064480	500	61 억	456319	N	N	N	N
114	20250106	160526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	130	2	2.27	1238445170	208722	219.01	5980	6050	5830	7440	4020	5730	5933.50	3.66	23702	5943	5836	5743	5636	5543	5890	5690	62	1710	500	3550	10	1	11952500	700	19.60	1.36	12	1.75	299.00	4297.00	11170	20240125	-47.54	4645	20241115	26.16	6050	-3.14	20250106	5480	6.93	20250102	11170	-47.54	20240125	4645	26.16	20241115	5.27	N	064480	500	61 억	437796	N	N	N	N
115	20250106	150527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	150	2	2.62	1174007130	197725	207.47	5980	6050	5830	7440	4020	5730	5937.58	3.66	23344	5943	5836	5743	5636	5543	5890	5690	62	1710	500	3550	10	1	11952500	703	19.67	1.37	12	1.65	299.00	4297.00	11170	20240125	-47.36	4645	20241115	26.59	6050	-2.81	20250106	5480	7.30	20250102	11170	-47.36	20240125	4645	26.59	20241115	5.27	N	064480	500	61 억	437796	N	N	N	N
116	20250106	140526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	110	2	1.92	1088749580	183167	192.19	5980	6050	5830	7440	4020	5730	5944.03	3.66	19381	5943	5836	5743	5636	5543	5890	5690	62	1710	500	3550	10	1	11952500	698	19.53	1.36	12	1.53	299.00	4297.00	11170	20240125	-47.72	4645	20241115	25.73	6050	-3.47	20250106	5480	6.57	20250102	11170	-47.72	20240125	4645	25.73	20241115	5.27	N	064480	500	61 억	437796	N	N	N	N
117	20250106	130524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	160	2	2.79	1036291860	174215	182.80	5980	6050	5830	7440	4020	5730	5948.35	3.66	20522	5943	5836	5743	5636	5543	5890	5690	62	1710	500	3550	10	1	11952500	704	19.70	1.37	12	1.46	299.00	4297.00	11170	20240125	-47.27	4645	20241115	26.80	6050	-2.64	20250106	5480	7.48	20250102	11170	-47.27	20240125	4645	26.80	20241115	5.27	N	064480	500	61 억	437796	N	N	N	N
118	20250106	120524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	140	2	2.44	1013487760	170345	178.74	5980	6050	5830	7440	4020	5730	5949.62	3.66	20988	5943	5836	5743	5636	5543	5890	5690	62	1710	500	3550	10	1	11952500	702	19.63	1.37	12	1.43	299.00	4297.00	11170	20240125	-47.45	4645	20241115	26.37	6050	-2.98	20250106	5480	7.12	20250102	11170	-47.45	20240125	4645	26.37	20241115	5.27	N	064480	500	61 억	437796	N	N	N	N
119	20250106	110523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	170	2	2.97	960166050	161279	169.23	5980	6050	5830	7440	4020	5730	5953.45	3.66	20528	5943	5836	5743	5636	5543	5890	5690	62	1710	500	3550	10	1	11952500	705	19.73	1.37	12	1.35	299.00	4297.00	11170	20240125	-47.18	4645	20241115	27.02	6050	-2.48	20250106	5480	7.66	20250102	11170	-47.18	20240125	4645	27.02	20241115	5.27	N	064480	500	61 억	437796	N	N	N	N
120	20250106	100523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	210	2	3.66	892313870	149792	157.17	5980	6050	5830	7440	4020	5730	5957.02	3.66	20896	5943	5836	5743	5636	5543	5890	5690	62	1710	500	3550	10	1	11952500	710	19.87	1.38	12	1.25	299.00	4297.00	11170	20240125	-46.82	4645	20241115	27.88	6050	-1.82	20250106	5480	8.39	20250102	11170	-46.82	20240125	4645	27.88	20241115	5.27	N	064480	500	61 억	437796	N	N	N	N
121	20250106	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	130	2	2.27	338705660	56945	59.75	5980	6010	5860	7440	4020	5730	5947.94	3.66	-24235	5943	5836	5743	5636	5543	5890	5690	62	1710	500	3550	10	1	11952500	700	19.60	1.36	12	0.48	299.00	4297.00	11170	20240125	-47.54	4645	20241115	26.16	6010	-2.50	20250106	5480	6.93	20250102	11170	-47.54	20240125	4645	26.16	20241115	5.27	N	064480	500	61 억	437796	N	N	N	N
122	20250103	160520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	60	2	1.06	547278550	95293	139.03	5660	5850	5650	7370	3970	5670	5743.11	3.67	-1161	6130	5900	5690	5460	5250	6015	5575	62	1700	500	3510	10	1	11952500	685	19.16	1.33	12	0.80	299.00	4297.00	11170	20240125	-48.70	4645	20241115	23.36	5920	-3.21	20250102	5480	4.56	20250102	11170	-48.70	20240125	4645	23.36	20241115	5.27	N	064480	500	61 억	438911	N	N	N	N
123	20250103	150521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	60	2	1.06	528061210	91932	134.13	5660	5850	5650	7370	3970	5670	5744.04	3.67	-967	6130	5900	5690	5460	5250	6015	5575	62	1700	500	3510	10	1	11952500	685	19.16	1.33	12	0.77	299.00	4297.00	11170	20240125	-48.70	4645	20241115	23.36	5920	-3.21	20250102	5480	4.56	20250102	11170	-48.70	20240125	4645	23.36	20241115	5.27	N	064480	500	61 억	438911	N	N	N	N
124	20250103	140522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	50	2	0.88	497187930	86539	126.26	5660	5850	5650	7370	3970	5670	5745.25	3.67	-1920	6130	5900	5690	5460	5250	6015	5575	62	1700	500	3510	10	1	11952500	684	19.13	1.33	12	0.72	299.00	4297.00	11170	20240125	-48.79	4645	20241115	23.14	5920	-3.38	20250102	5480	4.38	20250102	11170	-48.79	20240125	4645	23.14	20241115	5.27	N	064480	500	61 억	438911	N	N	N	N
125	20250103	130522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	50	2	0.88	472130340	82160	119.87	5660	5850	5650	7370	3970	5670	5746.47	3.67	-1249	6130	5900	5690	5460	5250	6015	5575	62	1700	500	3510	10	1	11952500	684	19.13	1.33	12	0.69	299.00	4297.00	11170	20240125	-48.79	4645	20241115	23.14	5920	-3.38	20250102	5480	4.38	20250102	11170	-48.79	20240125	4645	23.14	20241115	5.27	N	064480	500	61 억	438911	N	N	N	N
126	20250103	120520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	70	2	1.23	199454290	34760	50.71	5660	5780	5650	7370	3970	5670	5738.04	3.67	-1864	6130	5900	5690	5460	5250	6015	5575	62	1700	500	3510	10	1	11952500	686	19.20	1.34	12	0.29	299.00	4297.00	11170	20240125	-48.61	4645	20241115	23.57	5920	-3.04	20250102	5480	4.74	20250102	11170	-48.61	20240125	4645	23.57	20241115	5.27	N	064480	500	61 억	438911	N	N	N	N
127	20250103	110521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	80	2	1.41	170433370	29696	43.33	5660	5780	5650	7370	3970	5670	5739.27	3.67	-3425	6130	5900	5690	5460	5250	6015	5575	62	1700	500	3510	10	1	11952500	687	19.23	1.34	12	0.25	299.00	4297.00	11170	20240125	-48.52	4645	20241115	23.79	5920	-2.87	20250102	5480	4.93	20250102	11170	-48.52	20240125	4645	23.79	20241115	5.27	N	064480	500	61 억	438911	N	N	N	N
128	20250103	100519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	80	2	1.41	147766980	25755	37.58	5660	5780	5650	7370	3970	5670	5737.41	3.67	-4361	6130	5900	5690	5460	5250	6015	5575	62	1700	500	3510	10	1	11952500	687	19.23	1.34	12	0.22	299.00	4297.00	11170	20240125	-48.52	4645	20241115	23.79	5920	-2.87	20250102	5480	4.93	20250102	11170	-48.52	20240125	4645	23.79	20241115	5.27	N	064480	500	61 억	438911	N	N	N	N
129	20250103	090521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	30	2	0.53	4991630	881	1.29	5660	5700	5650	7370	3970	5670	5665.87	3.67	161	6130	5900	5690	5460	5250	6015	5575	62	1700	500	3510	10	1	11952500	681	19.06	1.33	12	0.01	299.00	4297.00	11170	20240125	-48.97	4645	20241115	22.71	5920	-3.72	20250102	5480	4.01	20250102	11170	-48.97	20240125	4645	22.71	20241115	5.27	N	064480	500	61 억	438911	N	N	N	N
130	20250102	160517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	110	2	1.98	385571080	67792	230.33	5500	5920	5480	7220	3900	5560	5687.56	3.60	9084	5780	5670	5470	5360	5160	5725	5415	62	1660	500	3440	10	1	11952500	678	18.96	1.32	12	0.57	299.00	4297.00	11170	20240125	-49.24	4645	20241115	22.07	5920	-4.22	20250102	5480	3.47	20250102	11170	-49.24	20240125	4645	22.07	20241115	5.24	N	064480	500	61 억	429981	N	N	N	N
131	20250102	150518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	110	2	1.98	355091690	62428	212.10	5500	5920	5480	7220	3900	5560	5688.02	3.60	5880	5780	5670	5470	5360	5160	5725	5415	62	1660	500	3440	10	1	11952500	678	18.96	1.32	12	0.52	299.00	4297.00	11170	20240125	-49.24	4645	20241115	22.07	5920	-4.22	20250102	5480	3.47	20250102	11170	-49.24	20240125	4645	22.07	20241115	5.24	N	064480	500	61 억	429981	N	N	N	N
132	20250102	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	100	2	1.80	198836990	35301	119.94	5500	5700	5480	7220	3900	5560	5632.62	3.60	5324	5780	5670	5470	5360	5160	5725	5415	62	1660	500	3440	10	1	11952500	677	18.93	1.32	12	0.30	299.00	4297.00	11170	20240125	-49.33	4645	20241115	21.85	5700	-0.70	20250102	5480	3.28	20250102	11170	-49.33	20240125	4645	21.85	20241115	5.24	N	064480	500	61 억	429981	N	N	N	N
133	20250102	130516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5660	100	2	1.80	169842650	30172	102.51	5500	5700	5480	7220	3900	5560	5629.15	3.60	5485	5780	5670	5470	5360	5160	5725	5415	62	1660	500	3440	10	1	11952500	677	18.93	1.32	12	0.25	299.00	4297.00	11170	20240125	-49.33	4645	20241115	21.85	5700	-0.70	20250102	5480	3.28	20250102	11170	-49.33	20240125	4645	21.85	20241115	5.24	N	064480	500	61 억	429981	N	N	N	N
134	20250102	120515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	130	2	2.34	130851150	23311	79.20	5500	5700	5480	7220	3900	5560	5613.28	3.60	5616	5780	5670	5470	5360	5160	5725	5415	62	1660	500	3440	10	1	11952500	680	19.03	1.32	12	0.20	299.00	4297.00	11170	20240125	-49.06	4645	20241115	22.50	5700	-0.18	20250102	5480	3.83	20250102	11170	-49.06	20240125	4645	22.50	20241115	5.24	N	064480	500	61 억	429981	N	N	N	N
135	20250102	110507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	70	2	1.26	88621650	15852	53.86	5500	5690	5480	7220	3900	5560	5590.57	3.60	1666	5780	5670	5470	5360	5160	5725	5415	62	1660	500	3440	10	1	11952500	673	18.83	1.31	12	0.13	299.00	4297.00	11170	20240125	-49.60	4645	20241115	21.21	5690	-1.05	20250102	5480	2.74	20250102	11170	-49.60	20240125	4645	21.21	20241115	5.24	N	064480	500	61 억	429981	N	N	N	N
136	20250102	100514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	-60	5	-1.08	5659790	1029	3.50	5500	5510	5500	7220	3900	5560	5500.28	3.60	-74	5780	5670	5470	5360	5160	5725	5415	62	1660	500	3440	10	1	11952500	657	18.39	1.28	12	0.01	299.00	4297.00	11170	20240125	-50.76	4645	20241115	18.41	5510	-0.18	20250102	5500	0.00	20250102	11170	-50.76	20240125	4645	18.41	20241115	5.24	N	064480	500	61 억	429981	N	N	N	N
137	20250102	090510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	0	3	0.00	0	0	0.00	0	0	0	7220	3900	5560	0.00	3.60	0	5780	5670	5470	5360	5160	5725	5415	62	1660	500	3440	10	1	11952500	665	18.60	1.29	12	0.00	299.00	4297.00	11170	20240125	-50.22	4645	20241115	19.70	0	0.00	0	0	0.00	0	11170	-50.22	20240125	4645	19.70	20241115	5.24	N	064480	500	61 억	429981	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History