KissMeData/069410/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4030	75	2	1.90	304812060	75694	167.99	3965	4095	3940	5140	2770	3955	4027.28	0.66	4646	4111	4032	3991	3912	3871	4012	3892	51	1185	500	2370	5	1	10244824	413	-31.00	0.77	12	0.74	-130.00	5266.00	7600	20240126	-46.97	2900	20240806	38.97	5050	-20.20	20250116	3750	7.47	20250102	7600	-46.97	20240126	2900	38.97	20240806	2.84	N	069410	500	51 억	68003	N	N	N	N
3	20250124	150636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4030	75	2	1.90	280140165	69576	154.41	3965	4095	3940	5140	2770	3955	4026.80	0.66	5228	4111	4032	3991	3912	3871	4012	3892	51	1185	500	2370	5	1	10244824	413	-31.00	0.77	12	0.68	-130.00	5266.00	7600	20240126	-46.97	2900	20240806	38.97	5050	-20.20	20250116	3750	7.47	20250102	7600	-46.97	20240126	2900	38.97	20240806	2.84	N	069410	500	51 억	68003	N	N	N	N
4	20250124	140635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	90	2	2.28	256850630	63811	141.62	3965	4095	3940	5140	2770	3955	4025.62	0.66	5260	4111	4032	3991	3912	3871	4012	3892	51	1185	500	2370	5	1	10244824	414	-31.12	0.77	12	0.62	-130.00	5266.00	7600	20240126	-46.78	2900	20240806	39.48	5050	-19.90	20250116	3750	7.87	20250102	7600	-46.78	20240126	2900	39.48	20240806	2.84	N	069410	500	51 억	68003	N	N	N	N
5	20250124	130637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4085	130	2	3.29	232678190	57846	128.38	3965	4095	3940	5140	2770	3955	4022.84	0.66	5312	4111	4032	3991	3912	3871	4012	3892	51	1185	500	2370	5	1	10244824	419	-31.42	0.78	12	0.56	-130.00	5266.00	7600	20240126	-46.25	2900	20240806	40.86	5050	-19.11	20250116	3750	8.93	20250102	7600	-46.25	20240126	2900	40.86	20240806	2.84	N	069410	500	51 억	68003	N	N	N	N
6	20250124	120634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4035	80	2	2.02	129568185	32448	72.01	3965	4055	3940	5140	2770	3955	3993.58	0.66	4119	4111	4032	3991	3912	3871	4012	3892	51	1185	500	2370	5	1	10244824	413	-31.04	0.77	12	0.32	-130.00	5266.00	7600	20240126	-46.91	2900	20240806	39.14	5050	-20.10	20250116	3750	7.60	20250102	7600	-46.91	20240126	2900	39.14	20240806	2.84	N	069410	500	51 억	68003	N	N	N	N
7	20250124	110636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4010	55	2	1.39	104181720	26145	58.03	3965	4035	3940	5140	2770	3955	3985.23	0.66	2542	4111	4032	3991	3912	3871	4012	3892	51	1185	500	2370	5	1	10244824	411	-30.85	0.76	12	0.26	-130.00	5266.00	7600	20240126	-47.24	2900	20240806	38.28	5050	-20.59	20250116	3750	6.93	20250102	7600	-47.24	20240126	2900	38.28	20240806	2.84	N	069410	500	51 억	68003	N	N	N	N
8	20250124	100633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3985	30	2	0.76	57678485	14537	32.26	3965	3995	3940	5140	2770	3955	3968.06	0.66	499	4111	4032	3991	3912	3871	4012	3892	51	1185	500	2370	5	1	10244824	408	-30.65	0.76	12	0.14	-130.00	5266.00	7600	20240126	-47.57	2900	20240806	37.41	5050	-21.09	20250116	3750	6.27	20250102	7600	-47.57	20240126	2900	37.41	20240806	2.84	N	069410	500	51 억	68003	N	N	N	N
9	20250124	090637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3950	-5	5	-0.13	19255485	4865	10.80	3965	3975	3950	5140	2770	3955	3958.23	0.66	-3238	4111	4032	3991	3912	3871	4012	3892	51	1185	500	2370	5	1	10244824	405	-30.38	0.75	12	0.05	-130.00	5266.00	7600	20240126	-48.03	2900	20240806	36.21	5050	-21.78	20250116	3750	5.33	20250102	7600	-48.03	20240126	2900	36.21	20240806	2.84	N	069410	500	51 억	68003	N	N	N	N
10	20250123	160634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3955	-30	5	-0.75	175891730	44230	33.26	3985	4070	3950	5180	2790	3985	3976.75	0.76	-9909	4131	4057	3986	3912	3841	4095	3950	51	1195	500	2390	5	1	10244824	405	-30.42	0.75	12	0.43	-130.00	5266.00	7600	20240126	-47.96	2900	20240806	36.38	5050	-21.68	20250116	3750	5.47	20250102	7600	-47.96	20240126	2900	36.38	20240806	2.79	N	069410	500	51 억	77912	N	N	N	N
11	20250123	150632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3965	-20	5	-0.50	158708975	39886	29.99	3985	4070	3955	5180	2790	3985	3979.06	0.76	-8732	4131	4057	3986	3912	3841	4095	3950	51	1195	500	2390	5	1	10244824	406	-30.50	0.75	12	0.39	-130.00	5266.00	7600	20240126	-47.83	2900	20240806	36.72	5050	-21.49	20250116	3750	5.73	20250102	7600	-47.83	20240126	2900	36.72	20240806	2.79	N	069410	500	51 억	77912	N	N	N	N
12	20250123	140633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3995	10	2	0.25	144701890	36359	27.34	3985	4070	3955	5180	2790	3985	3979.81	0.76	-7793	4131	4057	3986	3912	3841	4095	3950	51	1195	500	2390	5	1	10244824	409	-30.73	0.76	12	0.35	-130.00	5266.00	7600	20240126	-47.43	2900	20240806	37.76	5050	-20.89	20250116	3750	6.53	20250102	7600	-47.43	20240126	2900	37.76	20240806	2.79	N	069410	500	51 억	77912	N	N	N	N
13	20250123	130631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3975	-10	5	-0.25	139640065	35089	26.39	3985	4070	3955	5180	2790	3985	3979.60	0.76	-7445	4131	4057	3986	3912	3841	4095	3950	51	1195	500	2390	5	1	10244824	407	-30.58	0.75	12	0.34	-130.00	5266.00	7600	20240126	-47.70	2900	20240806	37.07	5050	-21.29	20250116	3750	6.00	20250102	7600	-47.70	20240126	2900	37.07	20240806	2.79	N	069410	500	51 억	77912	N	N	N	N
14	20250123	120632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3980	-5	5	-0.13	107209665	26937	20.26	3985	4070	3955	5180	2790	3985	3980.01	0.76	-4444	4131	4057	3986	3912	3841	4095	3950	51	1195	500	2390	5	1	10244824	408	-30.62	0.76	12	0.26	-130.00	5266.00	7600	20240126	-47.63	2900	20240806	37.24	5050	-21.19	20250116	3750	6.13	20250102	7600	-47.63	20240126	2900	37.24	20240806	2.79	N	069410	500	51 억	77912	N	N	N	N
15	20250123	110624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3970	-15	5	-0.38	96604035	24268	18.25	3985	4070	3955	5180	2790	3985	3980.72	0.76	-3030	4131	4057	3986	3912	3841	4095	3950	51	1195	500	2390	5	1	10244824	407	-30.54	0.75	12	0.24	-130.00	5266.00	7600	20240126	-47.76	2900	20240806	36.90	5050	-21.39	20250116	3750	5.87	20250102	7600	-47.76	20240126	2900	36.90	20240806	2.79	N	069410	500	51 억	77912	N	N	N	N
16	20250123	100631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3975	-10	5	-0.25	60015940	15042	11.31	3985	4070	3965	5180	2790	3985	3989.89	0.76	-4751	4131	4057	3986	3912	3841	4095	3950	51	1195	500	2390	5	1	10244824	407	-30.58	0.75	12	0.15	-130.00	5266.00	7600	20240126	-47.70	2900	20240806	37.07	5050	-21.29	20250116	3750	6.00	20250102	7600	-47.70	20240126	2900	37.07	20240806	2.79	N	069410	500	51 억	77912	N	N	N	N
17	20250123	090632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	35	2	0.88	11933830	2959	2.23	3985	4070	3985	5180	2790	3985	4033.08	0.76	-345	4131	4057	3986	3912	3841	4095	3950	51	1195	500	2390	5	1	10244824	412	-30.92	0.76	12	0.03	-130.00	5266.00	7600	20240126	-47.11	2900	20240806	38.62	5050	-20.40	20250116	3750	7.20	20250102	7600	-47.11	20240126	2900	38.62	20240806	2.79	N	069410	500	51 억	77912	N	N	N	N
18	20250122	160627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3985	65	2	1.66	523604680	130879	165.25	3915	4060	3915	5090	2745	3920	4000.68	0.72	4559	3963	3941	3903	3881	3843	3952	3892	51	1170	500	2350	5	1	10244824	408	-30.65	0.76	12	1.28	-130.00	5266.00	7600	20240126	-47.57	2900	20240806	37.41	5050	-21.09	20250116	3750	6.27	20250102	7600	-47.57	20240126	2900	37.41	20240806	2.71	N	069410	500	51 억	73353	N	N	N	N
19	20250122	150628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	85	2	2.17	505970690	126456	159.66	3915	4060	3915	5090	2745	3920	4001.16	0.72	4527	3963	3941	3903	3881	3843	3952	3892	51	1170	500	2350	5	1	10244824	410	-30.81	0.76	12	1.23	-130.00	5266.00	7600	20240126	-47.30	2900	20240806	38.10	5050	-20.69	20250116	3750	6.80	20250102	7600	-47.30	20240126	2900	38.10	20240806	2.71	N	069410	500	51 억	73353	N	N	N	N
20	20250122	140626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4025	105	2	2.68	431421040	107861	136.18	3915	4060	3915	5090	2745	3920	3999.79	0.72	10420	3963	3941	3903	3881	3843	3952	3892	51	1170	500	2350	5	1	10244824	412	-30.96	0.76	12	1.05	-130.00	5266.00	7600	20240126	-47.04	2900	20240806	38.79	5050	-20.30	20250116	3750	7.33	20250102	7600	-47.04	20240126	2900	38.79	20240806	2.71	N	069410	500	51 억	73353	N	N	N	N
21	20250122	130629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4030	110	2	2.81	406185765	101602	128.28	3915	4060	3915	5090	2745	3920	3997.81	0.72	10413	3963	3941	3903	3881	3843	3952	3892	51	1170	500	2350	5	1	10244824	413	-31.00	0.77	12	0.99	-130.00	5266.00	7600	20240126	-46.97	2900	20240806	38.97	5050	-20.20	20250116	3750	7.47	20250102	7600	-46.97	20240126	2900	38.97	20240806	2.71	N	069410	500	51 억	73353	N	N	N	N
22	20250122	120627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4025	105	2	2.68	382478705	95724	120.86	3915	4060	3915	5090	2745	3920	3995.64	0.72	9362	3963	3941	3903	3881	3843	3952	3892	51	1170	500	2350	5	1	10244824	412	-30.96	0.76	12	0.93	-130.00	5266.00	7600	20240126	-47.04	2900	20240806	38.79	5050	-20.30	20250116	3750	7.33	20250102	7600	-47.04	20240126	2900	38.79	20240806	2.71	N	069410	500	51 억	73353	N	N	N	N
23	20250122	110628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4030	110	2	2.81	317353185	79599	100.50	3915	4060	3915	5090	2745	3920	3986.90	0.72	6666	3963	3941	3903	3881	3843	3952	3892	51	1170	500	2350	5	1	10244824	413	-31.00	0.77	12	0.78	-130.00	5266.00	7600	20240126	-46.97	2900	20240806	38.97	5050	-20.20	20250116	3750	7.47	20250102	7600	-46.97	20240126	2900	38.97	20240806	2.71	N	069410	500	51 억	73353	N	N	N	N
24	20250122	100628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3990	70	2	1.79	195813345	49388	62.36	3915	4030	3915	5090	2745	3920	3964.80	0.72	4446	3963	3941	3903	3881	3843	3952	3892	51	1170	500	2350	5	1	10244824	409	-30.69	0.76	12	0.48	-130.00	5266.00	7600	20240126	-47.50	2900	20240806	37.59	5050	-20.99	20250116	3750	6.40	20250102	7600	-47.50	20240126	2900	37.59	20240806	2.71	N	069410	500	51 억	73353	N	N	N	N
25	20250122	090629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3965	45	2	1.15	51466485	13120	16.57	3915	3970	3915	5090	2745	3920	3922.75	0.72	2345	3963	3941	3903	3881	3843	3952	3892	51	1170	500	2350	5	1	10244824	406	-30.50	0.75	12	0.13	-130.00	5266.00	7600	20240126	-47.83	2900	20240806	36.72	5050	-21.49	20250116	3750	5.73	20250102	7600	-47.83	20240126	2900	36.72	20240806	2.71	N	069410	500	51 억	73353	N	N	N	N
26	20250121	160624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3920	50	2	1.29	305889565	78691	74.33	3865	3925	3865	5030	2710	3870	3887.22	0.68	4092	3980	3925	3870	3815	3760	3897	3787	51	1160	500	2320	5	1	10244824	402	-30.15	0.74	12	0.77	-130.00	5266.00	7600	20240126	-48.42	2900	20240806	35.17	5050	-22.38	20250116	3750	4.53	20250102	7600	-48.42	20240126	2900	35.17	20240806	2.68	N	069410	500	51 억	69261	N	N	N	N
27	20250121	150626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3895	25	2	0.65	259893185	66938	63.23	3865	3915	3865	5030	2710	3870	3882.60	0.68	4926	3980	3925	3870	3815	3760	3897	3787	51	1160	500	2320	5	1	10244824	399	-29.96	0.74	12	0.65	-130.00	5266.00	7600	20240126	-48.75	2900	20240806	34.31	5050	-22.87	20250116	3750	3.87	20250102	7600	-48.75	20240126	2900	34.31	20240806	2.68	N	069410	500	51 억	69261	N	N	N	N
28	20250121	140627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3900	30	2	0.78	226930880	58454	55.21	3865	3915	3865	5030	2710	3870	3882.21	0.68	5065	3980	3925	3870	3815	3760	3897	3787	51	1160	500	2320	5	1	10244824	400	-30.00	0.74	12	0.57	-130.00	5266.00	7600	20240126	-48.68	2900	20240806	34.48	5050	-22.77	20250116	3750	4.00	20250102	7600	-48.68	20240126	2900	34.48	20240806	2.68	N	069410	500	51 억	69261	N	N	N	N
29	20250121	130625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3890	20	2	0.52	199434380	51377	48.53	3865	3915	3865	5030	2710	3870	3881.78	0.68	5473	3980	3925	3870	3815	3760	3897	3787	51	1160	500	2320	5	1	10244824	399	-29.92	0.74	12	0.50	-130.00	5266.00	7600	20240126	-48.82	2900	20240806	34.14	5050	-22.97	20250116	3750	3.73	20250102	7600	-48.82	20240126	2900	34.14	20240806	2.68	N	069410	500	51 억	69261	N	N	N	N
30	20250121	120616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3875	5	2	0.13	181883405	46864	44.27	3865	3915	3865	5030	2710	3870	3881.09	0.68	5328	3980	3925	3870	3815	3760	3897	3787	51	1160	500	2320	5	1	10244824	397	-29.81	0.74	12	0.46	-130.00	5266.00	7600	20240126	-49.01	2900	20240806	33.62	5050	-23.27	20250116	3750	3.33	20250102	7600	-49.01	20240126	2900	33.62	20240806	2.68	N	069410	500	51 억	69261	N	N	N	N
31	20250121	110556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3880	10	2	0.26	141623130	36487	34.46	3865	3915	3865	5030	2710	3870	3881.47	0.68	5080	3980	3925	3870	3815	3760	3897	3787	51	1160	500	2320	5	1	10244824	397	-29.85	0.74	12	0.36	-130.00	5266.00	7600	20240126	-48.95	2900	20240806	33.79	5050	-23.17	20250116	3750	3.47	20250102	7600	-48.95	20240126	2900	33.79	20240806	2.68	N	069410	500	51 억	69261	N	N	N	N
32	20250121	100551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3875	5	2	0.13	114884935	29588	27.95	3865	3915	3865	5030	2710	3870	3882.82	0.68	4535	3980	3925	3870	3815	3760	3897	3787	51	1160	500	2320	5	1	10244824	397	-29.81	0.74	12	0.29	-130.00	5266.00	7600	20240126	-49.01	2900	20240806	33.62	5050	-23.27	20250116	3750	3.33	20250102	7600	-49.01	20240126	2900	33.62	20240806	2.68	N	069410	500	51 억	69261	N	N	N	N
33	20250121	090626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3875	5	2	0.13	21640700	5598	5.29	3865	3885	3865	5030	2710	3870	3865.79	0.68	-306	3980	3925	3870	3815	3760	3897	3787	51	1160	500	2320	5	1	10244824	397	-29.81	0.74	12	0.05	-130.00	5266.00	7600	20240126	-49.01	2900	20240806	33.62	5050	-23.27	20250116	3750	3.33	20250102	7600	-49.01	20240126	2900	33.62	20240806	2.68	N	069410	500	51 억	69261	N	N	N	N
34	20250120	160622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3870	-10	5	-0.26	398478335	103134	29.04	3925	3925	3815	5040	2720	3880	3863.66	0.57	10565	4106	3992	3921	3807	3736	3957	3772	51	1160	500	2320	5	1	10244824	396	-29.77	0.73	12	1.01	-130.00	5266.00	7600	20240126	-49.08	2900	20240806	33.45	5050	-23.37	20250116	3750	3.20	20250102	7600	-49.08	20240126	2900	33.45	20240806	2.54	N	069410	500	51 억	58696	N	N	N	N
35	20250120	150625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3890	10	2	0.26	358607095	92851	26.14	3925	3925	3815	5040	2720	3880	3862.18	0.57	10028	4106	3992	3921	3807	3736	3957	3772	51	1160	500	2320	5	1	10244824	399	-29.92	0.74	12	0.91	-130.00	5266.00	7600	20240126	-48.82	2900	20240806	34.14	5050	-22.97	20250116	3750	3.73	20250102	7600	-48.82	20240126	2900	34.14	20240806	2.54	N	069410	500	51 억	58696	N	N	N	N
36	20250120	140623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3870	-10	5	-0.26	322357355	83530	23.52	3925	3925	3815	5040	2720	3880	3859.18	0.57	9966	4106	3992	3921	3807	3736	3957	3772	51	1160	500	2320	5	1	10244824	396	-29.77	0.73	12	0.82	-130.00	5266.00	7600	20240126	-49.08	2900	20240806	33.45	5050	-23.37	20250116	3750	3.20	20250102	7600	-49.08	20240126	2900	33.45	20240806	2.54	N	069410	500	51 억	58696	N	N	N	N
37	20250120	130623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3880	0	3	0.00	296564325	76854	21.64	3925	3925	3815	5040	2720	3880	3858.80	0.57	9427	4106	3992	3921	3807	3736	3957	3772	51	1160	500	2320	5	1	10244824	397	-29.85	0.74	12	0.75	-130.00	5266.00	7600	20240126	-48.95	2900	20240806	33.79	5050	-23.17	20250116	3750	3.47	20250102	7600	-48.95	20240126	2900	33.79	20240806	2.54	N	069410	500	51 억	58696	N	N	N	N
38	20250120	120625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3850	-30	5	-0.77	262990635	68161	19.19	3925	3925	3815	5040	2720	3880	3858.37	0.57	6117	4106	3992	3921	3807	3736	3957	3772	51	1160	500	2320	5	1	10244824	394	-29.62	0.73	12	0.67	-130.00	5266.00	7600	20240126	-49.34	2900	20240806	32.76	5050	-23.76	20250116	3750	2.67	20250102	7600	-49.34	20240126	2900	32.76	20240806	2.54	N	069410	500	51 억	58696	N	N	N	N
39	20250120	110625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3850	-30	5	-0.77	227915920	59042	16.62	3925	3925	3815	5040	2720	3880	3860.23	0.57	5002	4106	3992	3921	3807	3736	3957	3772	51	1160	500	2320	5	1	10244824	394	-29.62	0.73	12	0.58	-130.00	5266.00	7600	20240126	-49.34	2900	20240806	32.76	5050	-23.76	20250116	3750	2.67	20250102	7600	-49.34	20240126	2900	32.76	20240806	2.54	N	069410	500	51 억	58696	N	N	N	N
40	20250120	100624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3855	-25	5	-0.64	166289525	42981	12.10	3925	3925	3815	5040	2720	3880	3868.91	0.57	3262	4106	3992	3921	3807	3736	3957	3772	51	1160	500	2320	5	1	10244824	395	-29.65	0.73	12	0.42	-130.00	5266.00	7600	20240126	-49.28	2900	20240806	32.93	5050	-23.66	20250116	3750	2.80	20250102	7600	-49.28	20240126	2900	32.93	20240806	2.54	N	069410	500	51 억	58696	N	N	N	N
41	20250120	090625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3915	35	2	0.90	21018790	5371	1.51	3925	3925	3895	5040	2720	3880	3913.38	0.57	412	4106	3992	3921	3807	3736	3957	3772	51	1160	500	2320	5	1	10244824	401	-30.12	0.74	12	0.05	-130.00	5266.00	7600	20240126	-48.49	2900	20240806	35.00	5050	-22.48	20250116	3750	4.40	20250102	7600	-48.49	20240126	2900	35.00	20240806	2.54	N	069410	500	51 억	58696	N	N	N	N
42	20250117	160622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3880	-110	5	-2.76	1390579230	352933	4.72	3990	4035	3850	5180	2795	3990	3940.07	0.39	18389	5403	4696	4343	3636	3283	4520	3460	51	1190	500	2390	5	1	10244824	397	-29.85	0.74	12	3.44	-130.00	5266.00	7600	20240126	-48.95	2900	20240806	33.79	5050	-23.17	20250116	3750	3.47	20250102	7600	-48.95	20240126	2900	33.79	20240806	2.52	N	069410	500	51 억	40012	N	N	N	N
43	20250117	150624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3895	-95	5	-2.38	1331338765	337693	4.52	3990	4035	3850	5180	2795	3990	3942.45	0.39	19954	5403	4696	4343	3636	3283	4520	3460	51	1190	500	2390	5	1	10244824	399	-29.96	0.74	12	3.30	-130.00	5266.00	7600	20240126	-48.75	2900	20240806	34.31	5050	-22.87	20250116	3750	3.87	20250102	7600	-48.75	20240126	2900	34.31	20240806	2.52	N	069410	500	51 억	40012	N	N	N	N
44	20250117	140624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3895	-95	5	-2.38	1268116275	321431	4.30	3990	4035	3850	5180	2795	3990	3945.22	0.39	23245	5403	4696	4343	3636	3283	4520	3460	51	1190	500	2390	5	1	10244824	399	-29.96	0.74	12	3.14	-130.00	5266.00	7600	20240126	-48.75	2900	20240806	34.31	5050	-22.87	20250116	3750	3.87	20250102	7600	-48.75	20240126	2900	34.31	20240806	2.52	N	069410	500	51 억	40012	N	N	N	N
45	20250117	130623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3885	-105	5	-2.63	1144658105	289627	3.87	3990	4035	3850	5180	2795	3990	3952.18	0.39	22991	5403	4696	4343	3636	3283	4520	3460	51	1190	500	2390	5	1	10244824	398	-29.88	0.74	12	2.83	-130.00	5266.00	7600	20240126	-48.88	2900	20240806	33.97	5050	-23.07	20250116	3750	3.60	20250102	7600	-48.88	20240126	2900	33.97	20240806	2.52	N	069410	500	51 억	40012	N	N	N	N
46	20250117	120624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3900	-90	5	-2.26	1039175225	262476	3.51	3990	4035	3850	5180	2795	3990	3959.12	0.39	24216	5403	4696	4343	3636	3283	4520	3460	51	1190	500	2390	5	1	10244824	400	-30.00	0.74	12	2.56	-130.00	5266.00	7600	20240126	-48.68	2900	20240806	34.48	5050	-22.77	20250116	3750	4.00	20250102	7600	-48.68	20240126	2900	34.48	20240806	2.52	N	069410	500	51 억	40012	N	N	N	N
47	20250117	110623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3920	-70	5	-1.75	887162110	223657	2.99	3990	4035	3850	5180	2795	3990	3966.62	0.39	22282	5403	4696	4343	3636	3283	4520	3460	51	1190	500	2390	5	1	10244824	402	-30.15	0.74	12	2.18	-130.00	5266.00	7600	20240126	-48.42	2900	20240806	35.17	5050	-22.38	20250116	3750	4.53	20250102	7600	-48.42	20240126	2900	35.17	20240806	2.52	N	069410	500	51 억	40012	N	N	N	N
48	20250117	100624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3970	-20	5	-0.50	639066540	160659	2.15	3990	4035	3850	5180	2795	3990	3977.78	0.39	13016	5403	4696	4343	3636	3283	4520	3460	51	1190	500	2390	5	1	10244824	407	-30.54	0.75	12	1.57	-130.00	5266.00	7600	20240126	-47.76	2900	20240806	36.90	5050	-21.39	20250116	3750	5.87	20250102	7600	-47.76	20240126	2900	36.90	20240806	2.52	N	069410	500	51 억	40012	N	N	N	N
49	20250117	090624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3990	0	3	0.00	216814455	54623	0.73	3990	4030	3850	5180	2795	3990	3969.29	0.39	2318	5403	4696	4343	3636	3283	4520	3460	51	1190	500	2390	5	1	10244824	409	-30.69	0.76	12	0.53	-130.00	5266.00	7600	20240126	-47.50	2900	20240806	37.59	5050	-20.99	20250116	3750	6.40	20250102	7600	-47.50	20240126	2900	37.59	20240806	2.52	N	069410	500	51 억	40012	N	N	N	N
50	20250116	160620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3990	10	2	0.25	34938894720	7424209	26257.15	4160	5050	3990	5170	2790	3980	4706.84	0.74	-30509	4200	4090	4035	3925	3870	4062	3897	51	1190	500	2380	5	1	10244824	409	-30.69	0.76	12	72.47	-130.00	5266.00	7600	20240126	-47.50	2900	20240806	37.59	5050	-20.99	20250116	3750	6.40	20250102	7600	-47.50	20240126	2900	37.59	20240806	2.51	N	069410	500	51 억	75883	N	N	N	N
51	20250116	150553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	265	2	6.66	34285365890	7264415	25692.01	4160	5050	4000	5170	2790	3980	4719.63	0.74	-35765	4200	4090	4035	3925	3870	4062	3897	51	1190	500	2380	5	1	10244824	435	-32.65	0.81	12	70.91	-130.00	5266.00	7600	20240126	-44.14	2900	20240806	46.38	5050	-15.94	20250116	3750	13.20	20250102	7600	-44.14	20240126	2900	46.38	20240806	2.51	N	069410	500	51 억	75883	N	N	N	N
52	20250116	140623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	270	2	6.78	32692701145	6884794	24349.40	4160	5050	4000	5170	2790	3980	4748.54	0.74	-37327	4200	4090	4035	3925	3870	4062	3897	51	1190	500	2380	5	1	10244824	435	-32.69	0.81	12	67.20	-130.00	5266.00	7600	20240126	-44.08	2900	20240806	46.55	5050	-15.84	20250116	3750	13.33	20250102	7600	-44.08	20240126	2900	46.55	20240806	2.51	N	069410	500	51 억	75883	N	N	N	N
53	20250116	130622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4455	475	2	11.93	30803025105	6449044	22808.29	4160	5050	4000	5170	2790	3980	4776.37	0.74	-33884	4200	4090	4035	3925	3870	4062	3897	51	1190	500	2380	5	1	10244824	456	-34.27	0.85	12	62.95	-130.00	5266.00	7600	20240126	-41.38	2900	20240806	53.62	5050	-11.78	20250116	3750	18.80	20250102	7600	-41.38	20240126	2900	53.62	20240806	2.51	N	069410	500	51 억	75883	N	N	N	N
54	20250116	120623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	965	2	24.25	23576745010	4896284	17316.65	4160	5050	4000	5170	2790	3980	4815.23	0.74	-9088	4200	4090	4035	3925	3870	4062	3897	51	1190	500	2380	5	1	10244824	507	-38.04	0.94	12	47.79	-130.00	5266.00	7600	20240126	-34.93	2900	20240806	70.52	5050	-2.08	20250116	3750	31.87	20250102	7600	-34.93	20240126	2900	70.52	20240806	2.51	N	069410	500	51 억	75883	N	N	N	N
55	20250116	110623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	725	2	18.22	5050660580	1109977	3925.65	4160	4750	4000	5170	2790	3980	4550.24	0.74	-23265	4200	4090	4035	3925	3870	4062	3897	51	1190	500	2380	5	1	10244824	482	-36.19	0.89	12	10.83	-130.00	5266.00	7600	20240126	-38.09	2900	20240806	62.24	4750	-0.95	20250116	3750	25.47	20250102	7600	-38.09	20240126	2900	62.24	20240806	2.51	N	069410	500	51 억	75883	N	N	N	N
56	20250116	100623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	95	2	2.39	53487690	13146	46.49	4160	4160	4000	5170	2790	3980	4068.74	0.74	-7969	4200	4090	4035	3925	3870	4062	3897	51	1190	500	2380	5	1	10244824	417	-31.35	0.77	12	0.13	-130.00	5266.00	7600	20240126	-46.38	2900	20240806	40.52	4410	-7.60	20250108	3750	8.67	20250102	7600	-46.38	20240126	2900	40.52	20240806	2.51	N	069410	500	51 억	75883	N	N	N	N
57	20250116	090624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4055	75	2	1.88	3381530	817	2.89	4160	4160	4025	5170	2790	3980	4138.96	0.74	-177	4200	4090	4035	3925	3870	4062	3897	51	1190	500	2380	5	1	10244824	415	-31.19	0.77	12	0.01	-130.00	5266.00	7600	20240126	-46.64	2900	20240806	39.83	4410	-8.05	20250108	3750	8.13	20250102	7600	-46.64	20240126	2900	39.83	20240806	2.51	N	069410	500	51 억	75883	N	N	N	N
58	20250115	160620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3980	-120	5	-2.93	114515905	28255	65.49	4120	4145	3980	5330	2870	4100	4052.75	0.75	-940	4333	4216	4043	3926	3753	4275	3985	51	1230	500	2460	5	1	10244824	408	-30.62	0.76	12	0.28	-130.00	5266.00	7600	20240126	-47.63	2900	20240806	37.24	4410	-9.75	20250108	3750	6.13	20250102	7600	-47.63	20240126	2900	37.24	20240806	2.52	N	069410	500	51 억	76759	N	N	N	N
59	20250115	150622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4010	-90	5	-2.20	107351105	26467	61.34	4120	4145	4000	5330	2870	4100	4055.84	0.75	-1	4333	4216	4043	3926	3753	4275	3985	51	1230	500	2460	5	1	10244824	411	-30.85	0.76	12	0.26	-130.00	5266.00	7600	20240126	-47.24	2900	20240806	38.28	4410	-9.07	20250108	3750	6.93	20250102	7600	-47.24	20240126	2900	38.28	20240806	2.52	N	069410	500	51 억	76759	N	N	N	N
60	20250115	140620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	-80	5	-1.95	91185700	22428	51.98	4120	4145	4020	5330	2870	4100	4065.53	0.75	471	4333	4216	4043	3926	3753	4275	3985	51	1230	500	2460	5	1	10244824	412	-30.92	0.76	12	0.22	-130.00	5266.00	7600	20240126	-47.11	2900	20240806	38.62	4410	-8.84	20250108	3750	7.20	20250102	7600	-47.11	20240126	2900	38.62	20240806	2.52	N	069410	500	51 억	76759	N	N	N	N
61	20250115	130621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-30	5	-0.73	82927685	20382	47.24	4120	4145	4020	5330	2870	4100	4068.49	0.75	2073	4333	4216	4043	3926	3753	4275	3985	51	1230	500	2460	5	1	10244824	417	-31.31	0.77	12	0.20	-130.00	5266.00	7600	20240126	-46.45	2900	20240806	40.34	4410	-7.71	20250108	3750	8.53	20250102	7600	-46.45	20240126	2900	40.34	20240806	2.52	N	069410	500	51 억	76759	N	N	N	N
62	20250115	120614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4055	-45	5	-1.10	77988910	19162	44.41	4120	4145	4020	5330	2870	4100	4069.79	0.75	2195	4333	4216	4043	3926	3753	4275	3985	51	1230	500	2460	5	1	10244824	415	-31.19	0.77	12	0.19	-130.00	5266.00	7600	20240126	-46.64	2900	20240806	39.83	4410	-8.05	20250108	3750	8.13	20250102	7600	-46.64	20240126	2900	39.83	20240806	2.52	N	069410	500	51 억	76759	N	N	N	N
63	20250115	110621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	-55	5	-1.34	75569605	18565	43.03	4120	4145	4020	5330	2870	4100	4070.36	0.75	2585	4333	4216	4043	3926	3753	4275	3985	51	1230	500	2460	5	1	10244824	414	-31.12	0.77	12	0.18	-130.00	5266.00	7600	20240126	-46.78	2900	20240806	39.48	4410	-8.28	20250108	3750	7.87	20250102	7600	-46.78	20240126	2900	39.48	20240806	2.52	N	069410	500	51 억	76759	N	N	N	N
64	20250115	100621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4045	-55	5	-1.34	65928830	16181	37.50	4120	4145	4020	5330	2870	4100	4074.28	0.75	1940	4333	4216	4043	3926	3753	4275	3985	51	1230	500	2460	5	1	10244824	414	-31.12	0.77	12	0.16	-130.00	5266.00	7600	20240126	-46.78	2900	20240806	39.48	4410	-8.28	20250108	3750	7.87	20250102	7600	-46.78	20240126	2900	39.48	20240806	2.52	N	069410	500	51 억	76759	N	N	N	N
65	20250115	090624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	35	2	0.85	23058915	5595	12.97	4120	4145	4080	5330	2870	4100	4121.80	0.75	-1830	4333	4216	4043	3926	3753	4275	3985	51	1230	500	2460	5	1	10244824	424	-31.81	0.79	12	0.05	-130.00	5266.00	7600	20240126	-45.59	2900	20240806	42.59	4410	-6.24	20250108	3750	10.27	20250102	7600	-45.59	20240126	2900	42.59	20240806	2.52	N	069410	500	51 억	76759	N	N	N	N
66	20250114	160607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4100	250	2	6.49	172462410	42722	179.01	3870	4160	3870	5000	2695	3850	4036.98	0.69	6383	4030	3940	3860	3770	3690	3900	3730	51	1150	500	2310	5	1	10244824	420	-31.54	0.78	12	0.42	-130.00	5266.00	7600	20240126	-46.05	2900	20240806	41.38	4410	-7.03	20250108	3750	9.33	20250102	7600	-46.05	20240126	2900	41.38	20240806	2.53	N	069410	500	51 억	70440	N	N	N	N
67	20250114	150618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4065	215	2	5.58	159691560	39590	165.88	3870	4160	3870	5000	2695	3850	4033.77	0.69	5564	4030	3940	3860	3770	3690	3900	3730	51	1150	500	2310	5	1	10244824	416	-31.27	0.77	12	0.39	-130.00	5266.00	7600	20240126	-46.51	2900	20240806	40.17	4410	-7.82	20250108	3750	8.40	20250102	7600	-46.51	20240126	2900	40.17	20240806	2.53	N	069410	500	51 억	70440	N	N	N	N
68	20250114	140617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	170	2	4.42	115646710	28804	120.69	3870	4160	3870	5000	2695	3850	4015.13	0.69	3408	4030	3940	3860	3770	3690	3900	3730	51	1150	500	2310	5	1	10244824	412	-30.92	0.76	12	0.28	-130.00	5266.00	7600	20240126	-47.11	2900	20240806	38.62	4410	-8.84	20250108	3750	7.20	20250102	7600	-47.11	20240126	2900	38.62	20240806	2.53	N	069410	500	51 억	70440	N	N	N	N
69	20250114	130617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	170	2	4.42	105482400	26287	110.14	3870	4160	3870	5000	2695	3850	4012.91	0.69	5296	4030	3940	3860	3770	3690	3900	3730	51	1150	500	2310	5	1	10244824	412	-30.92	0.76	12	0.26	-130.00	5266.00	7600	20240126	-47.11	2900	20240806	38.62	4410	-8.84	20250108	3750	7.20	20250102	7600	-47.11	20240126	2900	38.62	20240806	2.53	N	069410	500	51 억	70440	N	N	N	N
70	20250114	120615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3980	130	2	3.38	102385340	25510	106.89	3870	4160	3870	5000	2695	3850	4013.73	0.69	5528	4030	3940	3860	3770	3690	3900	3730	51	1150	500	2310	5	1	10244824	408	-30.62	0.76	12	0.25	-130.00	5266.00	7600	20240126	-47.63	2900	20240806	37.24	4410	-9.75	20250108	3750	6.13	20250102	7600	-47.63	20240126	2900	37.24	20240806	2.53	N	069410	500	51 억	70440	N	N	N	N
71	20250114	110616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3950	100	2	2.60	99922205	24886	104.27	3870	4160	3870	5000	2695	3850	4015.40	0.69	5218	4030	3940	3860	3770	3690	3900	3730	51	1150	500	2310	5	1	10244824	405	-30.38	0.75	12	0.24	-130.00	5266.00	7600	20240126	-48.03	2900	20240806	36.21	4410	-10.43	20250108	3750	5.33	20250102	7600	-48.03	20240126	2900	36.21	20240806	2.53	N	069410	500	51 억	70440	N	N	N	N
72	20250114	100614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4030	180	2	4.68	76249590	18922	79.28	3870	4160	3870	5000	2695	3850	4029.96	0.69	3349	4030	3940	3860	3770	3690	3900	3730	51	1150	500	2310	5	1	10244824	413	-31.00	0.77	12	0.18	-130.00	5266.00	7600	20240126	-46.97	2900	20240806	38.97	4410	-8.62	20250108	3750	7.47	20250102	7600	-46.97	20240126	2900	38.97	20240806	2.53	N	069410	500	51 억	70440	N	N	N	N
73	20250114	090617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	170	2	4.42	17819385	4514	18.91	3870	4025	3870	5000	2695	3850	3948.23	0.69	976	4030	3940	3860	3770	3690	3900	3730	51	1150	500	2310	5	1	10244824	412	-30.92	0.76	12	0.04	-130.00	5266.00	7600	20240126	-47.11	2900	20240806	38.62	4410	-8.84	20250108	3750	7.20	20250102	7600	-47.11	20240126	2900	38.62	20240806	2.53	N	069410	500	51 억	70440	N	N	N	N
74	20250113	160609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3850	-100	5	-2.53	91067425	23766	101.62	3950	3950	3780	5130	2765	3950	3831.84	0.72	-3367	4146	4047	3996	3897	3846	4022	3872	51	1180	500	2370	5	1	10244824	394	-29.62	0.73	12	0.23	-130.00	5266.00	7600	20240126	-49.34	2900	20240806	32.76	4410	-12.70	20250108	3750	2.67	20250102	7600	-49.34	20240126	2900	32.76	20240806	2.51	N	069410	500	51 억	73807	N	N	N	N
75	20250113	150611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3795	-155	5	-3.92	78318865	20424	87.33	3950	3950	3780	5130	2765	3950	3834.65	0.72	-1568	4146	4047	3996	3897	3846	4022	3872	51	1180	500	2370	5	1	10244824	389	-29.19	0.72	12	0.20	-130.00	5266.00	7600	20240126	-50.07	2900	20240806	30.86	4410	-13.95	20250108	3750	1.20	20250102	7600	-50.07	20240126	2900	30.86	20240806	2.51	N	069410	500	51 억	73807	N	N	N	N
76	20250113	140605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3795	-155	5	-3.92	71619830	18661	79.80	3950	3950	3780	5130	2765	3950	3837.94	0.72	-251	4146	4047	3996	3897	3846	4022	3872	51	1180	500	2370	5	1	10244824	389	-29.19	0.72	12	0.18	-130.00	5266.00	7600	20240126	-50.07	2900	20240806	30.86	4410	-13.95	20250108	3750	1.20	20250102	7600	-50.07	20240126	2900	30.86	20240806	2.51	N	069410	500	51 억	73807	N	N	N	N
77	20250113	130603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3800	-150	5	-3.80	65207350	16972	72.57	3950	3950	3780	5130	2765	3950	3842.05	0.72	-63	4146	4047	3996	3897	3846	4022	3872	51	1180	500	2370	5	1	10244824	389	-29.23	0.72	12	0.17	-130.00	5266.00	7600	20240126	-50.00	2900	20240806	31.03	4410	-13.83	20250108	3750	1.33	20250102	7600	-50.00	20240126	2900	31.03	20240806	2.51	N	069410	500	51 억	73807	N	N	N	N
78	20250113	120604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3835	-115	5	-2.91	59821440	15559	66.53	3950	3950	3780	5130	2765	3950	3844.81	0.72	370	4146	4047	3996	3897	3846	4022	3872	51	1180	500	2370	5	1	10244824	393	-29.50	0.73	12	0.15	-130.00	5266.00	7600	20240126	-49.54	2900	20240806	32.24	4410	-13.04	20250108	3750	2.27	20250102	7600	-49.54	20240126	2900	32.24	20240806	2.51	N	069410	500	51 억	73807	N	N	N	N
79	20250113	110604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3790	-160	5	-4.05	56510535	14692	62.82	3950	3950	3780	5130	2765	3950	3846.35	0.72	237	4146	4047	3996	3897	3846	4022	3872	51	1180	500	2370	5	1	10244824	388	-29.15	0.72	12	0.14	-130.00	5266.00	7600	20240126	-50.13	2900	20240806	30.69	4410	-14.06	20250108	3750	1.07	20250102	7600	-50.13	20240126	2900	30.69	20240806	2.51	N	069410	500	51 억	73807	N	N	N	N
80	20250113	100603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3870	-80	5	-2.03	24721685	6357	27.18	3950	3950	3850	5130	2765	3950	3888.89	0.72	-1013	4146	4047	3996	3897	3846	4022	3872	51	1180	500	2370	5	1	10244824	396	-29.77	0.73	12	0.06	-130.00	5266.00	7600	20240126	-49.08	2900	20240806	33.45	4410	-12.24	20250108	3750	3.20	20250102	7600	-49.08	20240126	2900	33.45	20240806	2.51	N	069410	500	51 억	73807	N	N	N	N
81	20250113	090608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3945	-5	5	-0.13	5333350	1357	5.80	3950	3950	3920	5130	2765	3950	3930.25	0.72	-981	4146	4047	3996	3897	3846	4022	3872	51	1180	500	2370	5	1	10244824	404	-30.35	0.75	12	0.01	-130.00	5266.00	7600	20240126	-48.09	2900	20240806	36.03	4410	-10.54	20250108	3750	5.20	20250102	7600	-48.09	20240126	2900	36.03	20240806	2.51	N	069410	500	51 억	73807	N	N	N	N
82	20250110	160558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3950	-35	5	-0.88	90753685	22756	48.17	3985	4095	3945	5180	2790	3985	3988.12	0.74	-2298	4245	4115	4010	3880	3775	4062	3827	51	1195	500	2390	5	1	10244824	405	-30.38	0.75	12	0.22	-130.00	5266.00	7600	20240126	-48.03	2900	20240806	36.21	4410	-10.43	20250108	3750	5.33	20250102	7600	-48.03	20240126	2900	36.21	20240806	2.40	N	069410	500	51 억	75883	N	N	N	N
83	20250110	150600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3980	-5	5	-0.13	85772995	21497	45.50	3985	4095	3945	5180	2790	3985	3990.00	0.74	-1476	4245	4115	4010	3880	3775	4062	3827	51	1195	500	2390	5	1	10244824	408	-30.62	0.76	12	0.21	-130.00	5266.00	7600	20240126	-47.63	2900	20240806	37.24	4410	-9.75	20250108	3750	6.13	20250102	7600	-47.63	20240126	2900	37.24	20240806	2.40	N	069410	500	51 억	75883	N	N	N	N
84	20250110	140602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3955	-30	5	-0.75	79062710	19805	41.92	3985	4095	3945	5180	2790	3985	3992.06	0.74	-1413	4245	4115	4010	3880	3775	4062	3827	51	1195	500	2390	5	1	10244824	405	-30.42	0.75	12	0.19	-130.00	5266.00	7600	20240126	-47.96	2900	20240806	36.38	4410	-10.32	20250108	3750	5.47	20250102	7600	-47.96	20240126	2900	36.38	20240806	2.40	N	069410	500	51 억	75883	N	N	N	N
85	20250110	130600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3990	5	2	0.13	68228955	17067	36.13	3985	4095	3950	5180	2790	3985	3997.71	0.74	-1802	4245	4115	4010	3880	3775	4062	3827	51	1195	500	2390	5	1	10244824	409	-30.69	0.76	12	0.17	-130.00	5266.00	7600	20240126	-47.50	2900	20240806	37.59	4410	-9.52	20250108	3750	6.40	20250102	7600	-47.50	20240126	2900	37.59	20240806	2.40	N	069410	500	51 억	75883	N	N	N	N
86	20250110	120601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3990	5	2	0.13	63566790	15892	33.64	3985	4095	3970	5180	2790	3985	3999.92	0.74	-2137	4245	4115	4010	3880	3775	4062	3827	51	1195	500	2390	5	1	10244824	409	-30.69	0.76	12	0.16	-130.00	5266.00	7600	20240126	-47.50	2900	20240806	37.59	4410	-9.52	20250108	3750	6.40	20250102	7600	-47.50	20240126	2900	37.59	20240806	2.40	N	069410	500	51 억	75883	N	N	N	N
87	20250110	110600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4015	30	2	0.75	53105415	13281	28.11	3985	4095	3970	5180	2790	3985	3998.60	0.74	-1845	4245	4115	4010	3880	3775	4062	3827	51	1195	500	2390	5	1	10244824	411	-30.88	0.76	12	0.13	-130.00	5266.00	7600	20240126	-47.17	2900	20240806	38.45	4410	-8.96	20250108	3750	7.07	20250102	7600	-47.17	20240126	2900	38.45	20240806	2.40	N	069410	500	51 억	75883	N	N	N	N
88	20250110	100558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4025	40	2	1.00	42884985	10743	22.74	3985	4025	3970	5180	2790	3985	3991.90	0.74	-586	4245	4115	4010	3880	3775	4062	3827	51	1195	500	2390	5	1	10244824	412	-30.96	0.76	12	0.10	-130.00	5266.00	7600	20240126	-47.04	2900	20240806	38.79	4410	-8.73	20250108	3750	7.33	20250102	7600	-47.04	20240126	2900	38.79	20240806	2.40	N	069410	500	51 억	75883	N	N	N	N
89	20250110	090602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3985	0	3	0.00	1693885	425	0.90	3985	4005	3985	5180	2790	3985	3985.61	0.74	-5	4245	4115	4010	3880	3775	4062	3827	51	1195	500	2390	5	1	10244824	408	-30.65	0.76	12	0.00	-130.00	5266.00	7600	20240126	-47.57	2900	20240806	37.41	4410	-9.64	20250108	3750	6.27	20250102	7600	-47.57	20240126	2900	37.41	20240806	2.40	N	069410	500	51 억	75883	N	N	N	N
90	20250109	160556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3985	-195	5	-4.67	188459185	47241	73.29	4105	4140	3905	5430	2930	4180	3989.31	0.67	7223	4560	4370	4220	4030	3880	4295	3955	51	1250	500	2500	5	1	10244824	408	-30.65	0.76	12	0.46	-130.00	5266.00	7600	20240126	-47.57	2900	20240806	37.41	4410	-9.64	20250108	3750	6.27	20250102	7600	-47.57	20240126	2900	37.41	20240806	2.32	N	069410	500	51 억	68660	N	N	N	N
91	20250109	150559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	-160	5	-3.83	180681985	45292	70.27	4105	4140	3905	5430	2930	4180	3989.27	0.67	8089	4560	4370	4220	4030	3880	4295	3955	51	1250	500	2500	5	1	10244824	412	-30.92	0.76	12	0.44	-130.00	5266.00	7600	20240126	-47.11	2900	20240806	38.62	4410	-8.84	20250108	3750	7.20	20250102	7600	-47.11	20240126	2900	38.62	20240806	2.32	N	069410	500	51 억	68660	N	N	N	N
92	20250109	140558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3950	-230	5	-5.50	167273200	41912	65.02	4105	4140	3905	5430	2930	4180	3991.06	0.67	6778	4560	4370	4220	4030	3880	4295	3955	51	1250	500	2500	5	1	10244824	405	-30.38	0.75	12	0.41	-130.00	5266.00	7600	20240126	-48.03	2900	20240806	36.21	4410	-10.43	20250108	3750	5.33	20250102	7600	-48.03	20240126	2900	36.21	20240806	2.32	N	069410	500	51 억	68660	N	N	N	N
93	20250109	130558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3965	-215	5	-5.14	137582385	34388	53.35	4105	4140	3905	5430	2930	4180	4000.88	0.67	7750	4560	4370	4220	4030	3880	4295	3955	51	1250	500	2500	5	1	10244824	406	-30.50	0.75	12	0.34	-130.00	5266.00	7600	20240126	-47.83	2900	20240806	36.72	4410	-10.09	20250108	3750	5.73	20250102	7600	-47.83	20240126	2900	36.72	20240806	2.32	N	069410	500	51 억	68660	N	N	N	N
94	20250109	120557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3990	-190	5	-4.55	118690655	29626	45.96	4105	4140	3905	5430	2930	4180	4006.30	0.67	5671	4560	4370	4220	4030	3880	4295	3955	51	1250	500	2500	5	1	10244824	409	-30.69	0.76	12	0.29	-130.00	5266.00	7600	20240126	-47.50	2900	20240806	37.59	4410	-9.52	20250108	3750	6.40	20250102	7600	-47.50	20240126	2900	37.59	20240806	2.32	N	069410	500	51 억	68660	N	N	N	N
95	20250109	110559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4015	-165	5	-3.95	108599285	27095	42.04	4105	4140	3905	5430	2930	4180	4008.09	0.67	5288	4560	4370	4220	4030	3880	4295	3955	51	1250	500	2500	5	1	10244824	411	-30.88	0.76	12	0.26	-130.00	5266.00	7600	20240126	-47.17	2900	20240806	38.45	4410	-8.96	20250108	3750	7.07	20250102	7600	-47.17	20240126	2900	38.45	20240806	2.32	N	069410	500	51 억	68660	N	N	N	N
96	20250109	100559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3950	-230	5	-5.50	87498645	21796	33.81	4105	4140	3905	5430	2930	4180	4014.44	0.67	4534	4560	4370	4220	4030	3880	4295	3955	51	1250	500	2500	5	1	10244824	405	-30.38	0.75	12	0.21	-130.00	5266.00	7600	20240126	-48.03	2900	20240806	36.21	4410	-10.43	20250108	3750	5.33	20250102	7600	-48.03	20240126	2900	36.21	20240806	2.32	N	069410	500	51 억	68660	N	N	N	N
97	20250109	090602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	-110	5	-2.63	8732345	2121	3.29	4105	4140	4070	5430	2930	4180	4117.09	0.67	-378	4560	4370	4220	4030	3880	4295	3955	51	1250	500	2500	5	1	10244824	417	-31.31	0.77	12	0.02	-130.00	5266.00	7600	20240126	-46.45	2900	20240806	40.34	4410	-7.71	20250108	3750	8.53	20250102	7600	-46.45	20240126	2900	40.34	20240806	2.32	N	069410	500	51 억	68660	N	N	N	N
98	20250108	160552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	-90	5	-2.11	268790930	64213	40.68	4410	4410	4070	5550	2990	4270	4185.93	0.68	-1745	4613	4441	4233	4061	3853	4527	4147	51	1280	500	2560	5	1	10244824	428	-32.15	0.79	12	0.63	-130.00	5266.00	7600	20240126	-45.00	2900	20240806	44.14	4410	-5.22	20250108	3750	11.47	20250102	7600	-45.00	20240126	2900	44.14	20240806	2.25	N	069410	500	51 억	70091	N	N	N	N
99	20250108	150555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	-95	5	-2.22	259490730	61977	39.26	4410	4410	4070	5550	2990	4270	4186.89	0.68	-1867	4613	4441	4233	4061	3853	4527	4147	51	1280	500	2560	5	1	10244824	428	-32.12	0.79	12	0.60	-130.00	5266.00	7600	20240126	-45.07	2900	20240806	43.97	4410	-5.33	20250108	3750	11.33	20250102	7600	-45.07	20240126	2900	43.97	20240806	2.25	N	069410	500	51 억	70091	N	N	N	N
100	20250108	140557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4140	-130	5	-3.04	234760350	56029	35.50	4410	4410	4070	5550	2990	4270	4189.98	0.68	21	4613	4441	4233	4061	3853	4527	4147	51	1280	500	2560	5	1	10244824	424	-31.85	0.79	12	0.55	-130.00	5266.00	7600	20240126	-45.53	2900	20240806	42.76	4410	-6.12	20250108	3750	10.40	20250102	7600	-45.53	20240126	2900	42.76	20240806	2.25	N	069410	500	51 억	70091	N	N	N	N
101	20250108	130557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4135	-135	5	-3.16	180847895	42902	27.18	4410	4410	4135	5550	2990	4270	4215.37	0.68	-1923	4613	4441	4233	4061	3853	4527	4147	51	1280	500	2560	5	1	10244824	424	-31.81	0.79	12	0.42	-130.00	5266.00	7600	20240126	-45.59	2900	20240806	42.59	4410	-6.24	20250108	3750	10.27	20250102	7600	-45.59	20240126	2900	42.59	20240806	2.25	N	069410	500	51 억	70091	N	N	N	N
102	20250108	120553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	-55	5	-1.29	155065905	36712	23.26	4410	4410	4170	5550	2990	4270	4223.85	0.68	-1220	4613	4441	4233	4061	3853	4527	4147	51	1280	500	2560	5	1	10244824	432	-32.42	0.80	12	0.36	-130.00	5266.00	7600	20240126	-44.54	2900	20240806	45.34	4410	-4.42	20250108	3750	12.40	20250102	7600	-44.54	20240126	2900	45.34	20240806	2.25	N	069410	500	51 억	70091	N	N	N	N
103	20250108	110554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-50	5	-1.17	135344790	32015	20.28	4410	4410	4170	5550	2990	4270	4227.54	0.68	1089	4613	4441	4233	4061	3853	4527	4147	51	1280	500	2560	5	1	10244824	432	-32.46	0.80	12	0.31	-130.00	5266.00	7600	20240126	-44.47	2900	20240806	45.52	4410	-4.31	20250108	3750	12.53	20250102	7600	-44.47	20240126	2900	45.52	20240806	2.25	N	069410	500	51 억	70091	N	N	N	N
104	20250108	100555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4205	-65	5	-1.52	110300350	26067	16.51	4410	4410	4170	5550	2990	4270	4231.42	0.68	-1376	4613	4441	4233	4061	3853	4527	4147	51	1280	500	2560	5	1	10244824	431	-32.35	0.80	12	0.25	-130.00	5266.00	7600	20240126	-44.67	2900	20240806	45.00	4410	-4.65	20250108	3750	12.13	20250102	7600	-44.67	20240126	2900	45.00	20240806	2.25	N	069410	500	51 억	70091	N	N	N	N
105	20250108	090556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	-95	5	-2.22	36342095	8532	5.41	4410	4410	4175	5550	2990	4270	4259.50	0.68	729	4613	4441	4233	4061	3853	4527	4147	51	1280	500	2560	5	1	10244824	428	-32.12	0.79	12	0.08	-130.00	5266.00	7600	20240126	-45.07	2900	20240806	43.97	4410	-5.33	20250108	3750	11.33	20250102	7600	-45.07	20240126	2900	43.97	20240806	2.25	N	069410	500	51 억	70091	N	N	N	N
106	20250107	160551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	250	2	6.22	666076730	156898	469.14	4035	4405	4025	5220	2815	4020	4245.28	0.74	-5958	4090	4055	4015	3980	3940	4035	3960	51	1200	500	2410	5	1	10244824	437	-32.85	0.81	12	1.53	-130.00	5266.00	7600	20240126	-43.82	2900	20240806	47.24	4405	-3.06	20250107	3750	13.87	20250102	7600	-43.82	20240126	2900	47.24	20240806	2.24	N	069410	500	51 억	76188	N	N	N	N
107	20250107	150552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	250	2	6.22	647661095	152585	456.24	4035	4405	4025	5220	2815	4020	4244.59	0.74	-6581	4090	4055	4015	3980	3940	4035	3960	51	1200	500	2410	5	1	10244824	437	-32.85	0.81	12	1.49	-130.00	5266.00	7600	20240126	-43.82	2900	20240806	47.24	4405	-3.06	20250107	3750	13.87	20250102	7600	-43.82	20240126	2900	47.24	20240806	2.24	N	069410	500	51 억	76188	N	N	N	N
108	20250107	140551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	310	2	7.71	554530790	130922	391.47	4035	4405	4025	5220	2815	4020	4235.58	0.74	-1347	4090	4055	4015	3980	3940	4035	3960	51	1200	500	2410	5	1	10244824	444	-33.31	0.82	12	1.28	-130.00	5266.00	7600	20240126	-43.03	2900	20240806	49.31	4405	-1.70	20250107	3750	15.47	20250102	7600	-43.03	20240126	2900	49.31	20240806	2.24	N	069410	500	51 억	76188	N	N	N	N
109	20250107	130551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4075	55	2	1.37	131021950	32083	95.93	4035	4160	4025	5220	2815	4020	4083.84	0.74	-3880	4090	4055	4015	3980	3940	4035	3960	51	1200	500	2410	5	1	10244824	417	-31.35	0.77	12	0.31	-130.00	5266.00	7600	20240126	-46.38	2900	20240806	40.52	4160	-2.04	20250107	3750	8.67	20250102	7600	-46.38	20240126	2900	40.52	20240806	2.24	N	069410	500	51 억	76188	N	N	N	N
110	20250107	120551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	100	2	2.49	113354060	27761	83.01	4035	4160	4025	5220	2815	4020	4083.21	0.74	-4078	4090	4055	4015	3980	3940	4035	3960	51	1200	500	2410	5	1	10244824	422	-31.69	0.78	12	0.27	-130.00	5266.00	7600	20240126	-45.79	2900	20240806	42.07	4160	-0.96	20250107	3750	9.87	20250102	7600	-45.79	20240126	2900	42.07	20240806	2.24	N	069410	500	51 억	76188	N	N	N	N
111	20250107	110548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4090	70	2	1.74	76887690	18904	56.52	4035	4120	4025	5220	2815	4020	4067.27	0.74	-4979	4090	4055	4015	3980	3940	4035	3960	51	1200	500	2410	5	1	10244824	419	-31.46	0.78	12	0.18	-130.00	5266.00	7600	20240126	-46.18	2900	20240806	41.03	4120	-0.73	20250107	3750	9.07	20250102	7600	-46.18	20240126	2900	41.03	20240806	2.24	N	069410	500	51 억	76188	N	N	N	N
112	20250107	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4070	50	2	1.24	66507185	16361	48.92	4035	4120	4025	5220	2815	4020	4064.98	0.74	-4993	4090	4055	4015	3980	3940	4035	3960	51	1200	500	2410	5	1	10244824	417	-31.31	0.77	12	0.16	-130.00	5266.00	7600	20240126	-46.45	2900	20240806	40.34	4120	-1.21	20250107	3750	8.53	20250102	7600	-46.45	20240126	2900	40.34	20240806	2.24	N	069410	500	51 억	76188	N	N	N	N
113	20250107	090552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4025	5	2	0.12	8071745	2004	5.99	4035	4055	4025	5220	2815	4020	4027.82	0.74	230	4090	4055	4015	3980	3940	4035	3960	51	1200	500	2410	5	1	10244824	412	-30.96	0.76	12	0.02	-130.00	5266.00	7600	20240126	-47.04	2900	20240806	38.79	4090	-1.59	20250103	3750	7.33	20250102	7600	-47.04	20240126	2900	38.79	20240806	2.24	N	069410	500	51 억	76188	N	N	N	N
114	20250106	160545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	130	2	3.34	133167065	33201	42.93	4050	4050	3975	5050	2725	3890	4010.94	0.69	5371	4173	4031	3948	3806	3723	4102	3877	51	1160	500	2330	5	1	10244824	412	-30.92	0.76	12	0.32	-130.00	5266.00	7600	20240126	-47.11	2900	20240806	38.62	4090	-1.71	20250103	3750	7.20	20250102	7600	-47.11	20240126	2900	38.62	20240806	2.25	N	069410	500	51 억	70817	N	N	N	N
115	20250106	150546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	130	2	3.34	106615180	26592	34.39	4050	4050	3975	5050	2725	3890	4009.30	0.69	5054	4173	4031	3948	3806	3723	4102	3877	51	1160	500	2330	5	1	10244824	412	-30.92	0.76	12	0.26	-130.00	5266.00	7600	20240126	-47.11	2900	20240806	38.62	4090	-1.71	20250103	3750	7.20	20250102	7600	-47.11	20240126	2900	38.62	20240806	2.25	N	069410	500	51 억	70817	N	N	N	N
116	20250106	140545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4025	135	2	3.47	97877130	24420	31.58	4050	4050	3975	5050	2725	3890	4008.07	0.69	4890	4173	4031	3948	3806	3723	4102	3877	51	1160	500	2330	5	1	10244824	412	-30.96	0.76	12	0.24	-130.00	5266.00	7600	20240126	-47.04	2900	20240806	38.79	4090	-1.59	20250103	3750	7.33	20250102	7600	-47.04	20240126	2900	38.79	20240806	2.25	N	069410	500	51 억	70817	N	N	N	N
117	20250106	130543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4020	130	2	3.34	92878750	23178	29.97	4050	4050	3975	5050	2725	3890	4007.19	0.69	4800	4173	4031	3948	3806	3723	4102	3877	51	1160	500	2330	5	1	10244824	412	-30.92	0.76	12	0.23	-130.00	5266.00	7600	20240126	-47.11	2900	20240806	38.62	4090	-1.71	20250103	3750	7.20	20250102	7600	-47.11	20240126	2900	38.62	20240806	2.25	N	069410	500	51 억	70817	N	N	N	N
118	20250106	120542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4015	125	2	3.21	79995660	19980	25.84	4050	4050	3975	5050	2725	3890	4003.79	0.69	4716	4173	4031	3948	3806	3723	4102	3877	51	1160	500	2330	5	1	10244824	411	-30.88	0.76	12	0.20	-130.00	5266.00	7600	20240126	-47.17	2900	20240806	38.45	4090	-1.83	20250103	3750	7.07	20250102	7600	-47.17	20240126	2900	38.45	20240806	2.25	N	069410	500	51 억	70817	N	N	N	N
119	20250106	110542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4010	120	2	3.08	68328670	17068	22.07	4050	4050	3975	5050	2725	3890	4003.32	0.69	4045	4173	4031	3948	3806	3723	4102	3877	51	1160	500	2330	5	1	10244824	411	-30.85	0.76	12	0.17	-130.00	5266.00	7600	20240126	-47.24	2900	20240806	38.28	4090	-1.96	20250103	3750	6.93	20250102	7600	-47.24	20240126	2900	38.28	20240806	2.25	N	069410	500	51 억	70817	N	N	N	N
120	20250106	100542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4000	110	2	2.83	48797285	12189	15.76	4050	4050	3975	5050	2725	3890	4003.39	0.69	3729	4173	4031	3948	3806	3723	4102	3877	51	1160	500	2330	5	1	10244824	410	-30.77	0.76	12	0.12	-130.00	5266.00	7600	20240126	-47.37	2900	20240806	37.93	4090	-2.20	20250103	3750	6.67	20250102	7600	-47.37	20240126	2900	37.93	20240806	2.25	N	069410	500	51 억	70817	N	N	N	N
121	20250106	090539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4005	115	2	2.96	9879505	2480	3.21	4050	4050	3975	5050	2725	3890	3983.67	0.69	610	4173	4031	3948	3806	3723	4102	3877	51	1160	500	2330	5	1	10244824	410	-30.81	0.76	12	0.02	-130.00	5266.00	7600	20240126	-47.30	2900	20240806	38.10	4090	-2.08	20250103	3750	6.80	20250102	7600	-47.30	20240126	2900	38.10	20240806	2.25	N	069410	500	51 억	70817	N	N	N	N
122	20250103	160538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3890	25	2	0.65	303042090	75811	371.31	3865	4090	3865	5020	2710	3865	3997.34	0.65	3873	4008	3936	3843	3771	3678	3972	3807	51	1155	500	2310	5	1	10244824	399	-29.92	0.74	12	0.74	-130.00	5266.00	7600	20240126	-48.82	2900	20240806	34.14	4090	-4.89	20250103	3750	3.73	20250102	7600	-48.82	20240126	2900	34.14	20240806	2.25	N	069410	500	51 억	66944	N	N	N	N
123	20250103	150540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4035	170	2	4.40	283167650	70732	346.44	3865	4090	3865	5020	2710	3865	4003.39	0.65	3750	4008	3936	3843	3771	3678	3972	3807	51	1155	500	2310	5	1	10244824	413	-31.04	0.77	12	0.69	-130.00	5266.00	7600	20240126	-46.91	2900	20240806	39.14	4090	-1.34	20250103	3750	7.60	20250102	7600	-46.91	20240126	2900	39.14	20240806	2.25	N	069410	500	51 억	66944	N	N	N	N
124	20250103	140540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3920	55	2	1.42	242279060	60560	296.62	3865	4090	3865	5020	2710	3865	4000.64	0.65	3452	4008	3936	3843	3771	3678	3972	3807	51	1155	500	2310	5	1	10244824	402	-30.15	0.74	12	0.59	-130.00	5266.00	7600	20240126	-48.42	2900	20240806	35.17	4090	-4.16	20250103	3750	4.53	20250102	7600	-48.42	20240126	2900	35.17	20240806	2.25	N	069410	500	51 억	66944	N	N	N	N
125	20250103	130540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4000	135	2	3.49	229919110	57452	281.39	3865	4090	3865	5020	2710	3865	4001.93	0.65	3769	4008	3936	3843	3771	3678	3972	3807	51	1155	500	2310	5	1	10244824	410	-30.77	0.76	12	0.56	-130.00	5266.00	7600	20240126	-47.37	2900	20240806	37.93	4090	-2.20	20250103	3750	6.67	20250102	7600	-47.37	20240126	2900	37.93	20240806	2.25	N	069410	500	51 억	66944	N	N	N	N
126	20250103	120538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3980	115	2	2.98	218841685	54668	267.76	3865	4090	3865	5020	2710	3865	4003.10	0.65	3628	4008	3936	3843	3771	3678	3972	3807	51	1155	500	2310	5	1	10244824	408	-30.62	0.76	12	0.53	-130.00	5266.00	7600	20240126	-47.63	2900	20240806	37.24	4090	-2.69	20250103	3750	6.13	20250102	7600	-47.63	20240126	2900	37.24	20240806	2.25	N	069410	500	51 억	66944	N	N	N	N
127	20250103	110540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3945	80	2	2.07	177926310	44324	217.09	3865	4090	3865	5020	2710	3865	4014.22	0.65	3476	4008	3936	3843	3771	3678	3972	3807	51	1155	500	2310	5	1	10244824	404	-30.35	0.75	12	0.43	-130.00	5266.00	7600	20240126	-48.09	2900	20240806	36.03	4090	-3.55	20250103	3750	5.20	20250102	7600	-48.09	20240126	2900	36.03	20240806	2.25	N	069410	500	51 억	66944	N	N	N	N
128	20250103	100538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4030	165	2	4.27	147996050	36792	180.20	3865	4090	3865	5020	2710	3865	4022.51	0.65	1361	4008	3936	3843	3771	3678	3972	3807	51	1155	500	2310	5	1	10244824	413	-31.00	0.77	12	0.36	-130.00	5266.00	7600	20240126	-46.97	2900	20240806	38.97	4090	-1.47	20250103	3750	7.47	20250102	7600	-46.97	20240126	2900	38.97	20240806	2.25	N	069410	500	51 억	66944	N	N	N	N
129	20250103	090539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3885	20	2	0.52	5111175	1322	6.47	3865	3885	3865	5020	2710	3865	3866.24	0.65	443	4008	3936	3843	3771	3678	3972	3807	51	1155	500	2310	5	1	10244824	398	-29.88	0.74	12	0.01	-130.00	5266.00	7600	20240126	-48.88	2900	20240806	33.97	3915	-0.77	20250102	3750	3.60	20250102	7600	-48.88	20240126	2900	33.97	20240806	2.25	N	069410	500	51 억	66944	N	N	N	N
130	20250102	160535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3865	80	2	2.11	78093510	20416	174.87	3750	3915	3750	4920	2650	3785	3825.11	0.62	3751	3848	3816	3798	3766	3748	3810	3760	51	1135	500	2270	5	1	10244824	396	-29.73	0.73	12	0.20	-130.00	5266.00	7600	20240126	-49.14	2900	20240806	33.28	3915	-1.28	20250102	3750	3.07	20250102	7600	-49.14	20240126	2900	33.28	20240806	2.26	N	069410	500	51 억	63141	N	N	N	N
131	20250102	150536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3865	80	2	2.11	70242685	18394	157.55	3750	3865	3750	4920	2650	3785	3818.78	0.62	4316	3848	3816	3798	3766	3748	3810	3760	51	1135	500	2270	5	1	10244824	396	-29.73	0.73	12	0.18	-130.00	5266.00	7600	20240126	-49.14	2900	20240806	33.28	3865	0.00	20250102	3750	3.07	20250102	7600	-49.14	20240126	2900	33.28	20240806	2.26	N	069410	500	51 억	63141	N	N	N	N
132	20250102	140533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3830	45	2	1.19	59632990	15624	133.82	3750	3855	3750	4920	2650	3785	3816.76	0.62	3257	3848	3816	3798	3766	3748	3810	3760	51	1135	500	2270	5	1	10244824	392	-29.46	0.73	12	0.15	-130.00	5266.00	7600	20240126	-49.61	2900	20240806	32.07	3855	-0.65	20250102	3750	2.13	20250102	7600	-49.61	20240126	2900	32.07	20240806	2.26	N	069410	500	51 억	63141	N	N	N	N
133	20250102	130534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3825	40	2	1.06	46705655	12234	104.79	3750	3855	3750	4920	2650	3785	3817.69	0.62	1073	3848	3816	3798	3766	3748	3810	3760	51	1135	500	2270	5	1	10244824	392	-29.42	0.73	12	0.12	-130.00	5266.00	7600	20240126	-49.67	2900	20240806	31.90	3855	-0.78	20250102	3750	2.00	20250102	7600	-49.67	20240126	2900	31.90	20240806	2.26	N	069410	500	51 억	63141	N	N	N	N
134	20250102	120533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3830	45	2	1.19	28508045	7462	63.91	3750	3855	3750	4920	2650	3785	3820.43	0.62	804	3848	3816	3798	3766	3748	3810	3760	51	1135	500	2270	5	1	10244824	392	-29.46	0.73	12	0.07	-130.00	5266.00	7600	20240126	-49.61	2900	20240806	32.07	3855	-0.65	20250102	3750	2.13	20250102	7600	-49.61	20240126	2900	32.07	20240806	2.26	N	069410	500	51 억	63141	N	N	N	N
135	20250102	110525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3810	25	2	0.66	8902480	2345	20.09	3750	3810	3750	4920	2650	3785	3796.37	0.62	58	3848	3816	3798	3766	3748	3810	3760	51	1135	500	2270	5	1	10244824	390	-29.31	0.72	12	0.02	-130.00	5266.00	7600	20240126	-49.87	2900	20240806	31.38	3810	0.00	20250102	3750	1.60	20250102	7600	-49.87	20240126	2900	31.38	20240806	2.26	N	069410	500	51 억	63141	N	N	N	N
136	20250102	100532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3755	-30	5	-0.79	964000	257	2.20	3750	3755	3750	4920	2650	3785	3750.97	0.62	9	3848	3816	3798	3766	3748	3810	3760	51	1135	500	2270	5	1	10244824	385	-28.88	0.71	12	0.00	-130.00	5266.00	7600	20240126	-50.59	2900	20240806	29.48	3755	0.00	20250102	3750	0.13	20250102	7600	-50.59	20240126	2900	29.48	20240806	2.26	N	069410	500	51 억	63141	N	N	N	N
137	20250102	090527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3785	0	3	0.00	0	0	0.00	0	0	0	4920	2650	3785	0.00	0.62	0	3848	3816	3798	3766	3748	3810	3760	51	1135	500	2270	5	1	10244824	388	-29.12	0.72	12	0.00	-130.00	5266.00	7600	20240126	-50.20	2900	20240806	30.52	0	0.00	0	0	0.00	0	7600	-50.20	20240126	2900	30.52	20240806	2.26	N	069410	500	51 억	63141	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History