KissMeData/124500/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

58 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	160841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4855	-30	5	-0.61	464827665	96291	79.29	4885	4915	4795	6350	3420	4885	4827.32	1.89	6387	5135	5010	4805	4680	4475	5072	4742	116	1465	500	3410	5	1	23204527	1127	167.41	1.60	12	0.41	29.00	3038.00	13150	20240131	-63.08	3630	20240805	33.75	5740	-15.42	20250106	4600	5.54	20250123	13150	-63.08	20240131	3630	33.75	20240805	0.82	N	124500	500	116 억	438760	N	N	N	N
3	20250124	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	-5	5	-0.10	439366125	91057	74.98	4885	4915	4795	6350	3420	4885	4825.18	1.89	8378	5135	5010	4805	4680	4475	5072	4742	116	1465	500	3410	5	1	23204527	1132	168.28	1.61	12	0.39	29.00	3038.00	13150	20240131	-62.89	3630	20240805	34.44	5740	-14.98	20250106	4600	6.09	20250123	13150	-62.89	20240131	3630	34.44	20240805	0.82	N	124500	500	116 억	438760	N	N	N	N
4	20250124	140839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4835	-50	5	-1.02	264786935	54889	45.20	4885	4915	4795	6350	3420	4885	4824.04	1.89	-6856	5135	5010	4805	4680	4475	5072	4742	116	1465	500	3410	5	1	23204527	1122	166.72	1.59	12	0.24	29.00	3038.00	13150	20240131	-63.23	3630	20240805	33.20	5740	-15.77	20250106	4600	5.11	20250123	13150	-63.23	20240131	3630	33.20	20240805	0.82	N	124500	500	116 억	438760	N	N	N	N
5	20250124	130840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	-55	5	-1.13	188786225	39074	32.18	4885	4915	4795	6350	3420	4885	4831.50	1.89	-7836	5135	5010	4805	4680	4475	5072	4742	116	1465	500	3410	5	1	23204527	1121	166.55	1.59	12	0.17	29.00	3038.00	13150	20240131	-63.27	3630	20240805	33.06	5740	-15.85	20250106	4600	5.00	20250123	13150	-63.27	20240131	3630	33.06	20240805	0.82	N	124500	500	116 억	438760	N	N	N	N
6	20250124	120837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-35	5	-0.72	168970010	34974	28.80	4885	4915	4795	6350	3420	4885	4831.30	1.89	-5638	5135	5010	4805	4680	4475	5072	4742	116	1465	500	3410	5	1	23204527	1125	167.24	1.60	12	0.15	29.00	3038.00	13150	20240131	-63.12	3630	20240805	33.61	5740	-15.51	20250106	4600	5.43	20250123	13150	-63.12	20240131	3630	33.61	20240805	0.82	N	124500	500	116 억	438760	N	N	N	N
7	20250124	110840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	-65	5	-1.33	149612165	30972	25.50	4885	4915	4795	6350	3420	4885	4830.56	1.89	-4708	5135	5010	4805	4680	4475	5072	4742	116	1465	500	3410	5	1	23204527	1118	166.21	1.59	12	0.13	29.00	3038.00	13150	20240131	-63.35	3630	20240805	32.78	5740	-16.03	20250106	4600	4.78	20250123	13150	-63.35	20240131	3630	32.78	20240805	0.82	N	124500	500	116 억	438760	N	N	N	N
8	20250124	100836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4815	-70	5	-1.43	97100040	20171	16.61	4885	4900	4795	6350	3420	4885	4813.84	1.89	-4690	5135	5010	4805	4680	4475	5072	4742	116	1465	500	3410	5	1	23204527	1117	166.03	1.58	12	0.09	29.00	3038.00	13150	20240131	-63.38	3630	20240805	32.64	5740	-16.11	20250106	4600	4.67	20250123	13150	-63.38	20240131	3630	32.64	20240805	0.82	N	124500	500	116 억	438760	N	N	N	N
9	20250124	090841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-35	5	-0.72	24210910	5010	4.13	4885	4900	4805	6350	3420	4885	4832.52	1.89	-529	5135	5010	4805	4680	4475	5072	4742	116	1465	500	3410	5	1	23204527	1125	167.24	1.60	12	0.02	29.00	3038.00	13150	20240131	-63.12	3630	20240805	33.61	5740	-15.51	20250106	4600	5.43	20250123	13150	-63.12	20240131	3630	33.61	20240805	0.82	N	124500	500	116 억	438760	N	N	N	N
10	20250123	160836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4885	195	2	4.16	572143035	120419	58.78	4760	4930	4600	6090	3285	4690	4751.26	1.99	-23164	5043	4866	4778	4601	4513	4822	4557	116	1400	500	3280	5	1	23204527	1134	168.45	1.61	12	0.52	29.00	3038.00	13150	20240131	-62.85	3630	20240805	34.57	5740	-14.90	20250106	4600	6.20	20250123	13150	-62.85	20240131	3630	34.57	20240805	0.82	N	124500	500	116 억	462092	N	N	N	N
11	20250123	150834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4820	130	2	2.77	473969100	100053	48.84	4760	4880	4600	6090	3285	4690	4737.18	1.99	-20198	5043	4866	4778	4601	4513	4822	4557	116	1400	500	3280	5	1	23204527	1118	166.21	1.59	12	0.43	29.00	3038.00	13150	20240131	-63.35	3630	20240805	32.78	5740	-16.03	20250106	4600	4.78	20250123	13150	-63.35	20240131	3630	32.78	20240805	0.82	N	124500	500	116 억	462092	N	N	N	N
12	20250123	140835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	50	2	1.07	356708440	75763	36.98	4760	4880	4600	6090	3285	4690	4708.21	1.99	-11002	5043	4866	4778	4601	4513	4822	4557	116	1400	500	3280	5	1	23204527	1100	163.45	1.56	12	0.33	29.00	3038.00	13150	20240131	-63.95	3630	20240805	30.58	5740	-17.42	20250106	4600	3.04	20250123	13150	-63.95	20240131	3630	30.58	20240805	0.82	N	124500	500	116 억	462092	N	N	N	N
13	20250123	130834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4675	-15	5	-0.32	207745215	44670	21.80	4760	4770	4600	6090	3285	4690	4650.67	1.99	4	5043	4866	4778	4601	4513	4822	4557	116	1400	500	3280	5	1	23204527	1085	161.21	1.54	12	0.19	29.00	3038.00	13150	20240131	-64.45	3630	20240805	28.79	5740	-18.55	20250106	4600	1.63	20250123	13150	-64.45	20240131	3630	28.79	20240805	0.82	N	124500	500	116 억	462092	N	N	N	N
14	20250123	120835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4690	0	3	0.00	171797185	36949	18.04	4760	4770	4600	6090	3285	4690	4649.58	1.99	-782	5043	4866	4778	4601	4513	4822	4557	116	1400	500	3280	5	1	23204527	1088	161.72	1.54	12	0.16	29.00	3038.00	13150	20240131	-64.33	3630	20240805	29.20	5740	-18.29	20250106	4600	1.96	20250123	13150	-64.33	20240131	3630	29.20	20240805	0.82	N	124500	500	116 억	462092	N	N	N	N
15	20250123	110826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4655	-35	5	-0.75	136739410	29484	14.39	4760	4765	4600	6090	3285	4690	4637.75	1.99	524	5043	4866	4778	4601	4513	4822	4557	116	1400	500	3280	5	1	23204527	1080	160.52	1.53	12	0.13	29.00	3038.00	13150	20240131	-64.60	3630	20240805	28.24	5740	-18.90	20250106	4600	1.20	20250123	13150	-64.60	20240131	3630	28.24	20240805	0.82	N	124500	500	116 억	462092	N	N	N	N
16	20250123	100834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4625	-65	5	-1.39	93180640	20098	9.81	4760	4765	4600	6090	3285	4690	4636.31	1.99	-2105	5043	4866	4778	4601	4513	4822	4557	116	1400	500	3280	5	1	23204527	1073	159.48	1.52	12	0.09	29.00	3038.00	13150	20240131	-64.83	3630	20240805	27.41	5740	-19.43	20250106	4600	0.54	20250123	13150	-64.83	20240131	3630	27.41	20240805	0.82	N	124500	500	116 억	462092	N	N	N	N
17	20250123	090835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4645	-45	5	-0.96	20118295	4292	2.10	4760	4765	4640	6090	3285	4690	4687.39	1.99	-822	5043	4866	4778	4601	4513	4822	4557	116	1400	500	3280	5	1	23204527	1078	160.17	1.53	12	0.02	29.00	3038.00	13150	20240131	-64.68	3630	20240805	27.96	5740	-19.08	20250106	4640	0.11	20250123	13150	-64.68	20240131	3630	27.96	20240805	0.82	N	124500	500	116 억	462092	N	N	N	N
18	20250122	160828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4690	-230	5	-4.67	981481125	204816	114.38	4950	4955	4690	6390	3445	4920	4792.22	1.93	15362	5183	5051	4968	4836	4753	5010	4795	116	1470	500	3440	5	1	23204527	1088	161.72	1.54	12	0.88	29.00	3038.00	13150	20240131	-64.33	3630	20240805	29.20	5740	-18.29	20250106	4690	0.00	20250122	13150	-64.33	20240131	3630	29.20	20240805	0.82	N	124500	500	116 억	446730	N	N	N	N
19	20250122	150829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4735	-185	5	-3.76	906877335	188976	105.54	4950	4955	4690	6390	3445	4920	4798.90	1.93	15932	5183	5051	4968	4836	4753	5010	4795	116	1470	500	3440	5	1	23204527	1099	163.28	1.56	12	0.81	29.00	3038.00	13150	20240131	-63.99	3630	20240805	30.44	5740	-17.51	20250106	4690	0.96	20250122	13150	-63.99	20240131	3630	30.44	20240805	0.82	N	124500	500	116 억	446730	N	N	N	N
20	20250122	140828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	-165	5	-3.35	763805755	158626	88.59	4950	4955	4690	6390	3445	4920	4815.14	1.93	16161	5183	5051	4968	4836	4753	5010	4795	116	1470	500	3440	5	1	23204527	1103	163.97	1.57	12	0.68	29.00	3038.00	13150	20240131	-63.84	3630	20240805	30.99	5740	-17.16	20250106	4690	1.39	20250122	13150	-63.84	20240131	3630	30.99	20240805	0.82	N	124500	500	116 억	446730	N	N	N	N
21	20250122	130829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-145	5	-2.95	719360825	149266	83.36	4950	4955	4690	6390	3445	4920	4819.32	1.93	15350	5183	5051	4968	4836	4753	5010	4795	116	1470	500	3440	5	1	23204527	1108	164.66	1.57	12	0.64	29.00	3038.00	13150	20240131	-63.69	3630	20240805	31.54	5740	-16.81	20250106	4690	1.81	20250122	13150	-63.69	20240131	3630	31.54	20240805	0.82	N	124500	500	116 억	446730	N	N	N	N
22	20250122	120827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	-110	5	-2.24	511912250	105580	58.96	4950	4955	4780	6390	3445	4920	4848.57	1.93	18356	5183	5051	4968	4836	4753	5010	4795	116	1470	500	3440	5	1	23204527	1116	165.86	1.58	12	0.45	29.00	3038.00	13150	20240131	-63.42	3630	20240805	32.51	5740	-16.20	20250106	4780	0.63	20250122	13150	-63.42	20240131	3630	32.51	20240805	0.82	N	124500	500	116 억	446730	N	N	N	N
23	20250122	110829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	-120	5	-2.44	445657760	91776	51.25	4950	4955	4800	6390	3445	4920	4855.93	1.93	18068	5183	5051	4968	4836	4753	5010	4795	116	1470	500	3440	5	1	23204527	1114	165.52	1.58	12	0.40	29.00	3038.00	13150	20240131	-63.50	3630	20240805	32.23	5740	-16.38	20250106	4800	0.00	20250122	13150	-63.50	20240131	3630	32.23	20240805	0.82	N	124500	500	116 억	446730	N	N	N	N
24	20250122	100828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-60	5	-1.22	225608245	46103	25.75	4950	4955	4840	6390	3445	4920	4893.57	1.93	13905	5183	5051	4968	4836	4753	5010	4795	116	1470	500	3440	5	1	23204527	1128	167.59	1.60	12	0.20	29.00	3038.00	13150	20240131	-63.04	3630	20240805	33.88	5740	-15.33	20250106	4840	0.41	20250122	13150	-63.04	20240131	3630	33.88	20240805	0.82	N	124500	500	116 억	446730	N	N	N	N
25	20250122	090830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	-10	5	-0.20	80062245	16194	9.04	4950	4955	4910	6390	3445	4920	4943.94	1.93	11786	5183	5051	4968	4836	4753	5010	4795	116	1470	500	3440	5	1	23204527	1139	169.31	1.62	12	0.07	29.00	3038.00	13150	20240131	-62.66	3630	20240805	35.26	5740	-14.46	20250106	4885	0.51	20250121	13150	-62.66	20240131	3630	35.26	20240805	0.82	N	124500	500	116 억	446730	N	N	N	N
26	20250121	160823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	-180	5	-3.53	884385420	179029	392.45	5080	5100	4885	6630	3570	5100	4939.92	1.99	-16003	5186	5142	5076	5032	4966	5110	5000	116	1530	500	3570	5	1	23204527	1142	169.66	1.62	12	0.77	29.00	3038.00	13150	20240131	-62.59	3630	20240805	35.54	5740	-14.29	20250106	4885	0.72	20250121	13150	-62.59	20240131	3630	35.54	20240805	0.82	N	124500	500	116 억	462679	N	N	N	N
27	20250121	150825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	-160	5	-3.14	857085420	173486	380.30	5080	5100	4885	6630	3570	5100	4940.37	1.99	-14708	5186	5142	5076	5032	4966	5110	5000	116	1530	500	3570	5	1	23204527	1146	170.34	1.63	12	0.75	29.00	3038.00	13150	20240131	-62.43	3630	20240805	36.09	5740	-13.94	20250106	4885	1.13	20250121	13150	-62.43	20240131	3630	36.09	20240805	0.82	N	124500	500	116 억	462679	N	N	N	N
28	20250121	140826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	-155	5	-3.04	836818610	169384	371.31	5080	5100	4885	6630	3570	5100	4940.36	1.99	-13531	5186	5142	5076	5032	4966	5110	5000	116	1530	500	3570	5	1	23204527	1147	170.52	1.63	12	0.73	29.00	3038.00	13150	20240131	-62.40	3630	20240805	36.23	5740	-13.85	20250106	4885	1.23	20250121	13150	-62.40	20240131	3630	36.23	20240805	0.82	N	124500	500	116 억	462679	N	N	N	N
29	20250121	130824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	-180	5	-3.53	642218130	129735	284.39	5080	5100	4895	6630	3570	5100	4950.23	1.99	-1107	5186	5142	5076	5032	4966	5110	5000	116	1530	500	3570	5	1	23204527	1142	169.66	1.62	12	0.56	29.00	3038.00	13150	20240131	-62.59	3630	20240805	35.54	5740	-14.29	20250106	4895	0.51	20250121	13150	-62.59	20240131	3630	35.54	20240805	0.82	N	124500	500	116 억	462679	N	N	N	N
30	20250121	120812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	-170	5	-3.33	599127450	120984	265.21	5080	5100	4895	6630	3570	5100	4952.12	1.99	276	5186	5142	5076	5032	4966	5110	5000	116	1530	500	3570	5	1	23204527	1144	170.00	1.62	12	0.52	29.00	3038.00	13150	20240131	-62.51	3630	20240805	35.81	5740	-14.11	20250106	4895	0.72	20250121	13150	-62.51	20240131	3630	35.81	20240805	0.82	N	124500	500	116 억	462679	N	N	N	N
31	20250121	110743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4950	-150	5	-2.94	443520585	89278	195.71	5080	5100	4900	6630	3570	5100	4967.86	1.99	-2014	5186	5142	5076	5032	4966	5110	5000	116	1530	500	3570	5	1	23204527	1149	170.69	1.63	12	0.38	29.00	3038.00	13150	20240131	-62.36	3630	20240805	36.36	5740	-13.76	20250106	4900	1.02	20250121	13150	-62.36	20240131	3630	36.36	20240805	0.82	N	124500	500	116 억	462679	N	N	N	N
32	20250121	100737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-100	5	-1.96	190232315	37990	83.28	5080	5100	4975	6630	3570	5100	5007.43	1.99	4531	5186	5142	5076	5032	4966	5110	5000	116	1530	500	3570	10	1	23204527	1160	172.41	1.65	12	0.16	29.00	3038.00	13150	20240131	-61.98	3630	20240805	37.74	5740	-12.89	20250106	4940	1.21	20250117	13150	-61.98	20240131	3630	37.74	20240805	0.82	N	124500	500	116 억	462679	N	N	N	N
33	20250121	090826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-50	5	-0.98	10551915	2102	4.61	5080	5080	4990	6630	3570	5100	5019.94	1.99	-23	5186	5142	5076	5032	4966	5110	5000	116	1530	500	3570	10	1	23204527	1172	174.14	1.66	12	0.01	29.00	3038.00	13150	20240131	-61.60	3630	20240805	39.12	5740	-12.02	20250106	4940	2.23	20250117	13150	-61.60	20240131	3630	39.12	20240805	0.82	N	124500	500	116 억	462679	N	N	N	N
34	20250120	160816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	70	2	1.39	223319910	44056	77.22	5110	5120	5010	6530	3530	5030	5069.02	1.99	1613	5170	5100	5020	4950	4870	5135	4985	116	1500	500	3520	10	1	23204527	1183	175.86	1.68	12	0.19	29.00	3038.00	13150	20240131	-61.22	3630	20240805	40.50	5740	-11.15	20250106	4940	3.24	20250117	13150	-61.22	20240131	3630	40.50	20240805	0.81	N	124500	500	116 억	461646	N	N	N	N
35	20250120	150824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	70	2	1.39	191070480	37695	66.07	5110	5120	5010	6530	3530	5030	5068.88	1.99	-97	5170	5100	5020	4950	4870	5135	4985	116	1500	500	3520	10	1	23204527	1183	175.86	1.68	12	0.16	29.00	3038.00	13150	20240131	-61.22	3630	20240805	40.50	5740	-11.15	20250106	4940	3.24	20250117	13150	-61.22	20240131	3630	40.50	20240805	0.81	N	124500	500	116 억	461646	N	N	N	N
36	20250120	140822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	70	2	1.39	158604600	31312	54.88	5110	5120	5010	6530	3530	5030	5065.32	1.99	-311	5170	5100	5020	4950	4870	5135	4985	116	1500	500	3520	10	1	23204527	1183	175.86	1.68	12	0.13	29.00	3038.00	13150	20240131	-61.22	3630	20240805	40.50	5740	-11.15	20250106	4940	3.24	20250117	13150	-61.22	20240131	3630	40.50	20240805	0.81	N	124500	500	116 억	461646	N	N	N	N
37	20250120	130822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	60	2	1.19	148041910	29235	51.24	5110	5120	5010	6530	3530	5030	5063.88	1.99	-128	5170	5100	5020	4950	4870	5135	4985	116	1500	500	3520	10	1	23204527	1181	175.52	1.68	12	0.13	29.00	3038.00	13150	20240131	-61.29	3630	20240805	40.22	5740	-11.32	20250106	4940	3.04	20250117	13150	-61.29	20240131	3630	40.22	20240805	0.81	N	124500	500	116 억	461646	N	N	N	N
38	20250120	120823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	60	2	1.19	133348170	26347	46.18	5110	5120	5010	6530	3530	5030	5061.25	1.99	-284	5170	5100	5020	4950	4870	5135	4985	116	1500	500	3520	10	1	23204527	1181	175.52	1.68	12	0.11	29.00	3038.00	13150	20240131	-61.29	3630	20240805	40.22	5740	-11.32	20250106	4940	3.04	20250117	13150	-61.29	20240131	3630	40.22	20240805	0.81	N	124500	500	116 억	461646	N	N	N	N
39	20250120	110824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	60	2	1.19	117322440	23202	40.67	5110	5120	5010	6530	3530	5030	5056.59	1.99	-391	5170	5100	5020	4950	4870	5135	4985	116	1500	500	3520	10	1	23204527	1181	175.52	1.68	12	0.10	29.00	3038.00	13150	20240131	-61.29	3630	20240805	40.22	5740	-11.32	20250106	4940	3.04	20250117	13150	-61.29	20240131	3630	40.22	20240805	0.81	N	124500	500	116 억	461646	N	N	N	N
40	20250120	100823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	30	2	0.60	93567540	18507	32.44	5110	5120	5010	6530	3530	5030	5055.82	1.99	-1632	5170	5100	5020	4950	4870	5135	4985	116	1500	500	3520	10	1	23204527	1174	174.48	1.67	12	0.08	29.00	3038.00	13150	20240131	-61.52	3630	20240805	39.39	5740	-11.85	20250106	4940	2.43	20250117	13150	-61.52	20240131	3630	39.39	20240805	0.81	N	124500	500	116 억	461646	N	N	N	N
41	20250120	090824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	70	2	1.39	38083080	7496	13.14	5110	5120	5060	6530	3530	5030	5080.59	1.99	-1054	5170	5100	5020	4950	4870	5135	4985	116	1500	500	3520	10	1	23204527	1183	175.86	1.68	12	0.03	29.00	3038.00	13150	20240131	-61.22	3630	20240805	40.50	5740	-11.15	20250106	4940	3.24	20250117	13150	-61.22	20240131	3630	40.50	20240805	0.81	N	124500	500	116 억	461646	N	N	N	N
42	20250117	160821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	10	2	0.20	270485590	54120	45.95	4990	5090	4940	6520	3520	5020	4997.88	2.10	-25412	5250	5135	5065	4950	4880	5100	4915	116	1500	500	3510	10	1	23204527	1167	173.45	1.66	12	0.23	29.00	3038.00	13150	20240131	-61.75	3630	20240805	38.57	5740	-12.37	20250106	4940	1.82	20250117	13150	-61.75	20240131	3630	38.57	20240805	0.80	N	124500	500	116 억	487036	N	N	N	N
43	20250117	150823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	0	3	0.00	266365590	53299	45.25	4990	5090	4940	6520	3520	5020	4997.57	2.10	-25867	5250	5135	5065	4950	4880	5100	4915	116	1500	500	3510	10	1	23204527	1165	173.10	1.65	12	0.23	29.00	3038.00	13150	20240131	-61.83	3630	20240805	38.29	5740	-12.54	20250106	4940	1.62	20250117	13150	-61.83	20240131	3630	38.29	20240805	0.80	N	124500	500	116 억	487036	N	N	N	N
44	20250117	140824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	0	3	0.00	223798270	44807	38.04	4990	5090	4940	6520	3520	5020	4994.72	2.10	-24341	5250	5135	5065	4950	4880	5100	4915	116	1500	500	3510	10	1	23204527	1165	173.10	1.65	12	0.19	29.00	3038.00	13150	20240131	-61.83	3630	20240805	38.29	5740	-12.54	20250106	4940	1.62	20250117	13150	-61.83	20240131	3630	38.29	20240805	0.80	N	124500	500	116 억	487036	N	N	N	N
45	20250117	130821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	30	2	0.60	197560325	39558	33.58	4990	5090	4940	6520	3520	5020	4994.19	2.10	-25273	5250	5135	5065	4950	4880	5100	4915	116	1500	500	3510	10	1	23204527	1172	174.14	1.66	12	0.17	29.00	3038.00	13150	20240131	-61.60	3630	20240805	39.12	5740	-12.02	20250106	4940	2.23	20250117	13150	-61.60	20240131	3630	39.12	20240805	0.80	N	124500	500	116 억	487036	N	N	N	N
46	20250117	120823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	-40	5	-0.80	136317640	27314	23.19	4990	5090	4940	6520	3520	5020	4990.76	2.10	-19126	5250	5135	5065	4950	4880	5100	4915	116	1500	500	3510	5	1	23204527	1156	171.72	1.64	12	0.12	29.00	3038.00	13150	20240131	-62.13	3630	20240805	37.19	5740	-13.24	20250106	4940	0.81	20250117	13150	-62.13	20240131	3630	37.19	20240805	0.80	N	124500	500	116 억	487036	N	N	N	N
47	20250117	110821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-10	5	-0.20	109902290	22027	18.70	4990	5090	4940	6520	3520	5020	4989.44	2.10	-16064	5250	5135	5065	4950	4880	5100	4915	116	1500	500	3510	10	1	23204527	1163	172.76	1.65	12	0.09	29.00	3038.00	13150	20240131	-61.90	3630	20240805	38.02	5740	-12.72	20250106	4940	1.42	20250117	13150	-61.90	20240131	3630	38.02	20240805	0.80	N	124500	500	116 억	487036	N	N	N	N
48	20250117	100824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-20	5	-0.40	80965415	16238	13.79	4990	5090	4940	6520	3520	5020	4986.17	2.10	-11524	5250	5135	5065	4950	4880	5100	4915	116	1500	500	3510	10	1	23204527	1160	172.41	1.65	12	0.07	29.00	3038.00	13150	20240131	-61.98	3630	20240805	37.74	5740	-12.89	20250106	4940	1.21	20250117	13150	-61.98	20240131	3630	37.74	20240805	0.80	N	124500	500	116 억	487036	N	N	N	N
49	20250117	090823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	-45	5	-0.90	20106685	4033	3.42	4990	4995	4965	6520	3520	5020	4985.54	2.10	-2128	5250	5135	5065	4950	4880	5100	4915	116	1500	500	3510	5	1	23204527	1154	171.55	1.64	12	0.02	29.00	3038.00	13150	20240131	-62.17	3630	20240805	37.05	5740	-13.33	20250106	4965	0.20	20250117	13150	-62.17	20240131	3630	37.05	20240805	0.80	N	124500	500	116 억	487036	N	N	N	N
50	20250116	160816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	-10	5	-0.20	591978405	117732	119.11	5070	5180	4995	6530	3530	5030	5028.19	2.11	-3705	5250	5140	5080	4970	4910	5110	4940	116	1500	500	3520	10	1	23204527	1165	173.10	1.65	12	0.51	29.00	3038.00	13150	20240131	-61.83	3630	20240805	38.29	5740	-12.54	20250106	4995	0.50	20250116	13150	-61.83	20240131	3630	38.29	20240805	0.80	N	124500	500	116 억	490733	N	N	N	N
51	20250116	150736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	0	3	0.00	550401345	109437	110.71	5070	5180	4995	6530	3530	5030	5029.39	2.11	149	5250	5140	5080	4970	4910	5110	4940	116	1500	500	3520	10	1	23204527	1167	173.45	1.66	12	0.47	29.00	3038.00	13150	20240131	-61.75	3630	20240805	38.57	5740	-12.37	20250106	4995	0.70	20250116	13150	-61.75	20240131	3630	38.57	20240805	0.80	N	124500	500	116 억	490733	N	N	N	N
52	20250116	140821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	10	2	0.20	407846320	80956	81.90	5070	5180	5000	6530	3530	5030	5037.88	2.11	3196	5250	5140	5080	4970	4910	5110	4940	116	1500	500	3520	10	1	23204527	1170	173.79	1.66	12	0.35	29.00	3038.00	13150	20240131	-61.67	3630	20240805	38.84	5740	-12.20	20250106	5000	0.80	20250116	13150	-61.67	20240131	3630	38.84	20240805	0.80	N	124500	500	116 억	490733	N	N	N	N
53	20250116	130820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	0	3	0.00	353239470	70091	70.91	5070	5180	5000	6530	3530	5030	5039.73	2.11	3144	5250	5140	5080	4970	4910	5110	4940	116	1500	500	3520	10	1	23204527	1167	173.45	1.66	12	0.30	29.00	3038.00	13150	20240131	-61.75	3630	20240805	38.57	5740	-12.37	20250106	5000	0.60	20250116	13150	-61.75	20240131	3630	38.57	20240805	0.80	N	124500	500	116 억	490733	N	N	N	N
54	20250116	120820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	20	2	0.40	322049120	63888	64.63	5070	5180	5000	6530	3530	5030	5040.84	2.11	4905	5250	5140	5080	4970	4910	5110	4940	116	1500	500	3520	10	1	23204527	1172	174.14	1.66	12	0.28	29.00	3038.00	13150	20240131	-61.60	3630	20240805	39.12	5740	-12.02	20250106	5000	1.00	20250116	13150	-61.60	20240131	3630	39.12	20240805	0.80	N	124500	500	116 억	490733	N	N	N	N
55	20250116	110821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	60	2	1.19	91920530	18125	18.34	5070	5180	5030	6530	3530	5030	5071.48	2.11	1246	5250	5140	5080	4970	4910	5110	4940	116	1500	500	3520	10	1	23204527	1181	175.52	1.68	12	0.08	29.00	3038.00	13150	20240131	-61.29	3630	20240805	40.22	5740	-11.32	20250106	5020	1.39	20250115	13150	-61.29	20240131	3630	40.22	20240805	0.80	N	124500	500	116 억	490733	N	N	N	N
56	20250116	100821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	50	2	0.99	81964530	16168	16.36	5070	5180	5030	6530	3530	5030	5069.55	2.11	1162	5250	5140	5080	4970	4910	5110	4940	116	1500	500	3520	10	1	23204527	1179	175.17	1.67	12	0.07	29.00	3038.00	13150	20240131	-61.37	3630	20240805	39.94	5740	-11.50	20250106	5020	1.20	20250115	13150	-61.37	20240131	3630	39.94	20240805	0.80	N	124500	500	116 억	490733	N	N	N	N
57	20250116	090823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	130	2	2.58	4286550	832	0.84	5070	5180	5070	6530	3530	5030	5152.10	2.11	-70	5250	5140	5080	4970	4910	5110	4940	116	1500	500	3520	10	1	23204527	1197	177.93	1.70	12	0.00	29.00	3038.00	13150	20240131	-60.76	3630	20240805	42.15	5740	-10.10	20250106	5020	2.79	20250115	13150	-60.76	20240131	3630	42.15	20240805	0.80	N	124500	500	116 억	490733	N	N	N	N
58	20250115	160818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-100	5	-1.95	501078600	98707	150.22	5180	5190	5020	6660	3600	5130	5076.43	2.10	3616	5276	5202	5116	5042	4956	5240	5080	116	1530	500	3590	10	1	23204527	1167	173.45	1.66	12	0.43	29.00	3038.00	13150	20240131	-61.75	3630	20240805	38.57	5740	-12.37	20250106	5020	0.20	20250115	13150	-61.75	20240131	3630	38.57	20240805	0.80	N	124500	500	116 억	487023	N	N	N	N
59	20250115	150819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-60	5	-1.17	482920180	95116	144.75	5180	5190	5020	6660	3600	5130	5077.17	2.10	3685	5276	5202	5116	5042	4956	5240	5080	116	1530	500	3590	10	1	23204527	1176	174.83	1.67	12	0.41	29.00	3038.00	13150	20240131	-61.44	3630	20240805	39.67	5740	-11.67	20250106	5020	1.00	20250115	13150	-61.44	20240131	3630	39.67	20240805	0.80	N	124500	500	116 억	487023	N	N	N	N
60	20250115	140813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-50	5	-0.97	286515190	56208	85.54	5180	5190	5020	6660	3600	5130	5097.41	2.10	3946	5276	5202	5116	5042	4956	5240	5080	116	1530	500	3590	10	1	23204527	1179	175.17	1.67	12	0.24	29.00	3038.00	13150	20240131	-61.37	3630	20240805	39.94	5740	-11.50	20250106	5020	1.20	20250115	13150	-61.37	20240131	3630	39.94	20240805	0.80	N	124500	500	116 억	487023	N	N	N	N
61	20250115	130819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	0	3	0.00	267927370	52565	80.00	5180	5190	5020	6660	3600	5130	5097.07	2.10	3456	5276	5202	5116	5042	4956	5240	5080	116	1530	500	3590	10	1	23204527	1190	176.90	1.69	12	0.23	29.00	3038.00	13150	20240131	-60.99	3630	20240805	41.32	5740	-10.63	20250106	5020	2.19	20250115	13150	-60.99	20240131	3630	41.32	20240805	0.80	N	124500	500	116 억	487023	N	N	N	N
62	20250115	120801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-40	5	-0.78	262445990	51493	78.36	5180	5190	5020	6660	3600	5130	5096.73	2.10	3023	5276	5202	5116	5042	4956	5240	5080	116	1530	500	3590	10	1	23204527	1181	175.52	1.68	12	0.22	29.00	3038.00	13150	20240131	-61.29	3630	20240805	40.22	5740	-11.32	20250106	5020	1.39	20250115	13150	-61.29	20240131	3630	40.22	20240805	0.80	N	124500	500	116 억	487023	N	N	N	N
63	20250115	110819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-10	5	-0.19	247847410	48629	74.01	5180	5190	5020	6660	3600	5130	5096.70	2.10	3397	5276	5202	5116	5042	4956	5240	5080	116	1530	500	3590	10	1	23204527	1188	176.55	1.69	12	0.21	29.00	3038.00	13150	20240131	-61.06	3630	20240805	41.05	5740	-10.80	20250106	5020	1.99	20250115	13150	-61.06	20240131	3630	41.05	20240805	0.80	N	124500	500	116 억	487023	N	N	N	N
64	20250115	100818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	0	3	0.00	128375980	25021	38.08	5180	5190	5100	6660	3600	5130	5130.73	2.10	-284	5276	5202	5116	5042	4956	5240	5080	116	1530	500	3590	10	1	23204527	1190	176.90	1.69	12	0.11	29.00	3038.00	13150	20240131	-60.99	3630	20240805	41.32	5740	-10.63	20250106	5030	1.99	20250102	13150	-60.99	20240131	3630	41.32	20240805	0.80	N	124500	500	116 억	487023	N	N	N	N
65	20250115	090821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	20	2	0.39	29202300	5670	8.63	5180	5190	5120	6660	3600	5130	5150.32	2.10	1830	5276	5202	5116	5042	4956	5240	5080	116	1530	500	3590	10	1	23204527	1195	177.59	1.70	12	0.02	29.00	3038.00	13150	20240131	-60.84	3630	20240805	41.87	5740	-10.28	20250106	5030	2.39	20250102	13150	-60.84	20240131	3630	41.87	20240805	0.80	N	124500	500	116 억	487023	N	N	N	N
66	20250114	160803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-20	5	-0.39	335077830	65683	44.09	5110	5190	5030	6690	3610	5150	5101.36	2.11	-2251	5550	5350	5200	5000	4850	5275	4925	116	1540	500	3600	10	1	23204527	1190	176.90	1.69	12	0.28	29.00	3038.00	13150	20240131	-60.99	3630	20240805	41.32	5740	-10.63	20250106	5030	1.99	20250114	13150	-60.99	20240131	3630	41.32	20240805	0.80	N	124500	500	116 억	489398	N	N	N	N
67	20250114	150816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-20	5	-0.39	316360880	62040	41.64	5110	5190	5030	6690	3610	5150	5099.30	2.11	-1300	5550	5350	5200	5000	4850	5275	4925	116	1540	500	3600	10	1	23204527	1190	176.90	1.69	12	0.27	29.00	3038.00	13150	20240131	-60.99	3630	20240805	41.32	5740	-10.63	20250106	5030	1.99	20250114	13150	-60.99	20240131	3630	41.32	20240805	0.80	N	124500	500	116 억	489398	N	N	N	N
68	20250114	140814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	30	2	0.58	288381320	56594	37.99	5110	5190	5030	6690	3610	5150	5095.62	2.11	-1094	5550	5350	5200	5000	4850	5275	4925	116	1540	500	3600	10	1	23204527	1202	178.62	1.71	12	0.24	29.00	3038.00	13150	20240131	-60.61	3630	20240805	42.70	5740	-9.76	20250106	5030	2.98	20250114	13150	-60.61	20240131	3630	42.70	20240805	0.80	N	124500	500	116 억	489398	N	N	N	N
69	20250114	130814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	20	2	0.39	251272300	49388	33.15	5110	5170	5030	6690	3610	5150	5087.72	2.11	-2923	5550	5350	5200	5000	4850	5275	4925	116	1540	500	3600	10	1	23204527	1200	178.28	1.70	12	0.21	29.00	3038.00	13150	20240131	-60.68	3630	20240805	42.42	5740	-9.93	20250106	5030	2.78	20250114	13150	-60.68	20240131	3630	42.42	20240805	0.80	N	124500	500	116 억	489398	N	N	N	N
70	20250114	120811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-30	5	-0.58	231123330	45465	30.52	5110	5140	5030	6690	3610	5150	5083.54	2.11	-5611	5550	5350	5200	5000	4850	5275	4925	116	1540	500	3600	10	1	23204527	1188	176.55	1.69	12	0.20	29.00	3038.00	13150	20240131	-61.06	3630	20240805	41.05	5740	-10.80	20250106	5030	1.79	20250114	13150	-61.06	20240131	3630	41.05	20240805	0.80	N	124500	500	116 억	489398	N	N	N	N
71	20250114	110811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-40	5	-0.78	212344020	41775	28.04	5110	5140	5030	6690	3610	5150	5083.04	2.11	-6688	5550	5350	5200	5000	4850	5275	4925	116	1540	500	3600	10	1	23204527	1186	176.21	1.68	12	0.18	29.00	3038.00	13150	20240131	-61.14	3630	20240805	40.77	5740	-10.98	20250106	5030	1.59	20250114	13150	-61.14	20240131	3630	40.77	20240805	0.80	N	124500	500	116 억	489398	N	N	N	N
72	20250114	100809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-80	5	-1.55	126606840	24846	16.68	5110	5140	5060	6690	3610	5150	5095.66	2.11	-4775	5550	5350	5200	5000	4850	5275	4925	116	1540	500	3600	10	1	23204527	1176	174.83	1.67	12	0.11	29.00	3038.00	13150	20240131	-61.44	3630	20240805	39.67	5740	-11.67	20250106	5030	0.80	20250102	13150	-61.44	20240131	3630	39.67	20240805	0.80	N	124500	500	116 억	489398	N	N	N	N
73	20250114	090814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	-50	5	-0.97	11626970	2271	1.52	5110	5140	5100	6690	3610	5150	5119.76	2.11	-1045	5550	5350	5200	5000	4850	5275	4925	116	1540	500	3600	10	1	23204527	1183	175.86	1.68	12	0.01	29.00	3038.00	13150	20240131	-61.22	3630	20240805	40.50	5740	-11.15	20250106	5030	1.39	20250102	13150	-61.22	20240131	3630	40.50	20240805	0.80	N	124500	500	116 억	489398	N	N	N	N
74	20250113	160802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-210	5	-3.92	761482110	147778	174.83	5340	5400	5050	6960	3760	5360	5152.89	2.22	-24786	5580	5470	5360	5250	5140	5415	5195	116	1600	500	3750	10	1	23204527	1195	177.59	1.70	12	0.64	29.00	3038.00	13150	20240131	-60.84	3630	20240805	41.87	5740	-10.28	20250106	5030	2.39	20250102	13150	-60.84	20240131	3630	41.87	20240805	0.80	N	124500	500	116 억	514402	N	N	N	N
75	20250113	150806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-250	5	-4.66	744808460	144537	171.00	5340	5400	5050	6960	3760	5360	5153.06	2.22	-23126	5580	5470	5360	5250	5140	5415	5195	116	1600	500	3750	10	1	23204527	1186	176.21	1.68	12	0.62	29.00	3038.00	13150	20240131	-61.14	3630	20240805	40.77	5740	-10.98	20250106	5030	1.59	20250102	13150	-61.14	20240131	3630	40.77	20240805	0.80	N	124500	500	116 억	514402	N	N	N	N
76	20250113	140750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-210	5	-3.92	682118510	132261	156.48	5340	5400	5050	6960	3760	5360	5157.37	2.22	-20610	5580	5470	5360	5250	5140	5415	5195	116	1600	500	3750	10	1	23204527	1195	177.59	1.70	12	0.57	29.00	3038.00	13150	20240131	-60.84	3630	20240805	41.87	5740	-10.28	20250106	5030	2.39	20250102	13150	-60.84	20240131	3630	41.87	20240805	0.80	N	124500	500	116 억	514402	N	N	N	N
77	20250113	130754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-220	5	-4.10	636652000	123383	145.97	5340	5400	5050	6960	3760	5360	5159.97	2.22	-18409	5580	5470	5360	5250	5140	5415	5195	116	1600	500	3750	10	1	23204527	1193	177.24	1.69	12	0.53	29.00	3038.00	13150	20240131	-60.91	3630	20240805	41.60	5740	-10.45	20250106	5030	2.19	20250102	13150	-60.91	20240131	3630	41.60	20240805	0.80	N	124500	500	116 억	514402	N	N	N	N
78	20250113	120757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-240	5	-4.48	516178910	99699	117.95	5340	5400	5090	6960	3760	5360	5177.37	2.22	-3297	5580	5470	5360	5250	5140	5415	5195	116	1600	500	3750	10	1	23204527	1188	176.55	1.69	12	0.43	29.00	3038.00	13150	20240131	-61.06	3630	20240805	41.05	5740	-10.80	20250106	5030	1.79	20250102	13150	-61.06	20240131	3630	41.05	20240805	0.80	N	124500	500	116 억	514402	N	N	N	N
79	20250113	110756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-160	5	-2.99	251919680	48194	57.02	5340	5400	5190	6960	3760	5360	5227.20	2.22	-1158	5580	5470	5360	5250	5140	5415	5195	116	1600	500	3750	10	1	23204527	1207	179.31	1.71	12	0.21	29.00	3038.00	13150	20240131	-60.46	3630	20240805	43.25	5740	-9.41	20250106	5030	3.38	20250102	13150	-60.46	20240131	3630	43.25	20240805	0.80	N	124500	500	116 억	514402	N	N	N	N
80	20250113	100755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-130	5	-2.43	191411890	36563	43.26	5340	5400	5190	6960	3760	5360	5235.13	2.22	4591	5580	5470	5360	5250	5140	5415	5195	116	1600	500	3750	10	1	23204527	1214	180.34	1.72	12	0.16	29.00	3038.00	13150	20240131	-60.23	3630	20240805	44.08	5740	-8.89	20250106	5030	3.98	20250102	13150	-60.23	20240131	3630	44.08	20240805	0.80	N	124500	500	116 억	514402	N	N	N	N
81	20250113	090801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5290	-70	5	-1.31	2802890	526	0.62	5340	5340	5290	6960	3760	5360	5328.69	2.22	-21	5580	5470	5360	5250	5140	5415	5195	116	1600	500	3750	10	1	23204527	1228	182.41	1.74	12	0.00	29.00	3038.00	13150	20240131	-59.77	3630	20240805	45.73	5740	-7.84	20250106	5030	5.17	20250102	13150	-59.77	20240131	3630	45.73	20240805	0.80	N	124500	500	116 억	514402	N	N	N	N
82	20250110	160738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-20	5	-0.37	448816890	84441	201.48	5470	5470	5250	6990	3770	5380	5315.15	2.16	12930	5600	5490	5380	5270	5160	5490	5270	116	1610	500	3760	10	1	23204527	1244	184.83	1.76	12	0.36	29.00	3038.00	13150	20240131	-59.24	3630	20240805	47.66	5740	-6.62	20250106	5030	6.56	20250102	13150	-59.24	20240131	3630	47.66	20240805	0.79	N	124500	500	116 억	501318	N	N	N	N
83	20250110	150749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5400	20	2	0.37	432270400	81360	194.13	5470	5470	5250	6990	3770	5380	5313.06	2.16	12371	5600	5490	5380	5270	5160	5490	5270	116	1610	500	3760	10	1	23204527	1253	186.21	1.78	12	0.35	29.00	3038.00	13150	20240131	-58.94	3630	20240805	48.76	5740	-5.92	20250106	5030	7.36	20250102	13150	-58.94	20240131	3630	48.76	20240805	0.79	N	124500	500	116 억	501318	N	N	N	N
84	20250110	140752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5360	-20	5	-0.37	413450720	77864	185.78	5470	5470	5250	6990	3770	5380	5309.91	2.16	12288	5600	5490	5380	5270	5160	5490	5270	116	1610	500	3760	10	1	23204527	1244	184.83	1.76	12	0.34	29.00	3038.00	13150	20240131	-59.24	3630	20240805	47.66	5740	-6.62	20250106	5030	6.56	20250102	13150	-59.24	20240131	3630	47.66	20240805	0.79	N	124500	500	116 억	501318	N	N	N	N
85	20250110	130751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	-40	5	-0.74	356314240	67138	160.19	5470	5470	5250	6990	3770	5380	5307.19	2.16	7918	5600	5490	5380	5270	5160	5490	5270	116	1610	500	3760	10	1	23204527	1239	184.14	1.76	12	0.29	29.00	3038.00	13150	20240131	-59.39	3630	20240805	47.11	5740	-6.97	20250106	5030	6.16	20250102	13150	-59.39	20240131	3630	47.11	20240805	0.79	N	124500	500	116 억	501318	N	N	N	N
86	20250110	120752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-50	5	-0.93	277733890	52346	124.90	5470	5470	5250	6990	3770	5380	5305.73	2.16	522	5600	5490	5380	5270	5160	5490	5270	116	1610	500	3760	10	1	23204527	1237	183.79	1.75	12	0.23	29.00	3038.00	13150	20240131	-59.47	3630	20240805	46.83	5740	-7.14	20250106	5030	5.96	20250102	13150	-59.47	20240131	3630	46.83	20240805	0.79	N	124500	500	116 억	501318	N	N	N	N
87	20250110	110751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5330	-50	5	-0.93	237982230	44914	107.17	5470	5470	5250	6990	3770	5380	5298.62	2.16	6144	5600	5490	5380	5270	5160	5490	5270	116	1610	500	3760	10	1	23204527	1237	183.79	1.75	12	0.19	29.00	3038.00	13150	20240131	-59.47	3630	20240805	46.83	5740	-7.14	20250106	5030	5.96	20250102	13150	-59.47	20240131	3630	46.83	20240805	0.79	N	124500	500	116 억	501318	N	N	N	N
88	20250110	100749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	0	3	0.00	52063500	9706	23.16	5470	5470	5340	6990	3770	5380	5364.05	2.16	838	5600	5490	5380	5270	5160	5490	5270	116	1610	500	3760	10	1	23204527	1248	185.52	1.77	12	0.04	29.00	3038.00	13150	20240131	-59.09	3630	20240805	48.21	5740	-6.27	20250106	5030	6.96	20250102	13150	-59.09	20240131	3630	48.21	20240805	0.79	N	124500	500	116 억	501318	N	N	N	N
89	20250110	090753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	30	2	0.56	6047750	1127	2.69	5470	5470	5340	6990	3770	5380	5366.24	2.16	-3	5600	5490	5380	5270	5160	5490	5270	116	1610	500	3760	10	1	23204527	1255	186.55	1.78	12	0.00	29.00	3038.00	13150	20240131	-58.86	3630	20240805	49.04	5740	-5.75	20250106	5030	7.55	20250102	13150	-58.86	20240131	3630	49.04	20240805	0.79	N	124500	500	116 억	501318	N	N	N	N
90	20250109	160745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-40	5	-0.74	225340670	41890	31.71	5380	5490	5270	7040	3800	5420	5379.34	2.17	-3022	5653	5536	5453	5336	5253	5495	5295	116	1620	500	3790	10	1	23204527	1248	185.52	1.77	12	0.18	29.00	3038.00	13150	20240131	-59.09	3630	20240805	48.21	5740	-6.27	20250106	5030	6.96	20250102	13150	-59.09	20240131	3630	48.21	20240805	0.78	N	124500	500	116 억	504039	N	N	N	N
91	20250109	150743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5440	20	2	0.37	196724380	36616	27.72	5380	5490	5270	7040	3800	5420	5372.63	2.17	-2588	5653	5536	5453	5336	5253	5495	5295	116	1620	500	3790	10	1	23204527	1262	187.59	1.79	12	0.16	29.00	3038.00	13150	20240131	-58.63	3630	20240805	49.86	5740	-5.23	20250106	5030	8.15	20250102	13150	-58.63	20240131	3630	49.86	20240805	0.78	N	124500	500	116 억	504039	N	N	N	N
92	20250109	140746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-10	5	-0.18	162741550	30383	23.00	5380	5440	5270	7040	3800	5420	5356.34	2.17	-2108	5653	5536	5453	5336	5253	5495	5295	116	1620	500	3790	10	1	23204527	1255	186.55	1.78	12	0.13	29.00	3038.00	13150	20240131	-58.86	3630	20240805	49.04	5740	-5.75	20250106	5030	7.55	20250102	13150	-58.86	20240131	3630	49.04	20240805	0.78	N	124500	500	116 억	504039	N	N	N	N
93	20250109	130746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5410	-10	5	-0.18	126939000	23763	17.99	5380	5440	5270	7040	3800	5420	5341.88	2.17	-4893	5653	5536	5453	5336	5253	5495	5295	116	1620	500	3790	10	1	23204527	1255	186.55	1.78	12	0.10	29.00	3038.00	13150	20240131	-58.86	3630	20240805	49.04	5740	-5.75	20250106	5030	7.55	20250102	13150	-58.86	20240131	3630	49.04	20240805	0.78	N	124500	500	116 억	504039	N	N	N	N
94	20250109	120746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	-30	5	-0.55	111621880	20922	15.84	5380	5440	5270	7040	3800	5420	5335.14	2.17	-5587	5653	5536	5453	5336	5253	5495	5295	116	1620	500	3790	10	1	23204527	1251	185.86	1.77	12	0.09	29.00	3038.00	13150	20240131	-59.01	3630	20240805	48.48	5740	-6.10	20250106	5030	7.16	20250102	13150	-59.01	20240131	3630	48.48	20240805	0.78	N	124500	500	116 억	504039	N	N	N	N
95	20250109	110751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-40	5	-0.74	93683280	17582	13.31	5380	5440	5270	7040	3800	5420	5328.36	2.17	-4909	5653	5536	5453	5336	5253	5495	5295	116	1620	500	3790	10	1	23204527	1248	185.52	1.77	12	0.08	29.00	3038.00	13150	20240131	-59.09	3630	20240805	48.21	5740	-6.27	20250106	5030	6.96	20250102	13150	-59.09	20240131	3630	48.21	20240805	0.78	N	124500	500	116 억	504039	N	N	N	N
96	20250109	100748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-40	5	-0.74	80055380	15041	11.39	5380	5440	5270	7040	3800	5420	5322.48	2.17	-3827	5653	5536	5453	5336	5253	5495	5295	116	1620	500	3790	10	1	23204527	1248	185.52	1.77	12	0.06	29.00	3038.00	13150	20240131	-59.09	3630	20240805	48.21	5740	-6.27	20250106	5030	6.96	20250102	13150	-59.09	20240131	3630	48.21	20240805	0.78	N	124500	500	116 억	504039	N	N	N	N
97	20250109	090751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5390	-30	5	-0.55	12820260	2385	1.81	5380	5440	5350	7040	3800	5420	5375.37	2.17	-1075	5653	5536	5453	5336	5253	5495	5295	116	1620	500	3790	10	1	23204527	1251	185.86	1.77	12	0.01	29.00	3038.00	13150	20240131	-59.01	3630	20240805	48.48	5740	-6.10	20250106	5030	7.16	20250102	13150	-59.01	20240131	3630	48.48	20240805	0.78	N	124500	500	116 억	504039	N	N	N	N
98	20250108	160741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-190	5	-3.39	715553740	131827	138.14	5500	5570	5370	7290	3930	5610	5427.99	2.21	-9209	5796	5702	5616	5522	5436	5660	5480	116	1680	500	3920	10	1	23204527	1258	186.90	1.78	12	0.57	29.00	3038.00	13150	20240131	-58.78	3630	20240805	49.31	5740	-5.57	20250106	5030	7.75	20250102	13150	-58.78	20240131	3630	49.31	20240805	0.79	N	124500	500	116 억	513686	N	N	N	N
99	20250108	150743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5380	-230	5	-4.10	661551370	121838	127.67	5500	5570	5370	7290	3930	5610	5429.76	2.21	-1669	5796	5702	5616	5522	5436	5660	5480	116	1680	500	3920	10	1	23204527	1248	185.52	1.77	12	0.53	29.00	3038.00	13150	20240131	-59.09	3630	20240805	48.21	5740	-6.27	20250106	5030	6.96	20250102	13150	-59.09	20240131	3630	48.21	20240805	0.79	N	124500	500	116 억	513686	N	N	N	N
100	20250108	140746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-190	5	-3.39	553120470	101726	106.60	5500	5570	5380	7290	3930	5610	5437.36	2.21	-3278	5796	5702	5616	5522	5436	5660	5480	116	1680	500	3920	10	1	23204527	1258	186.90	1.78	12	0.44	29.00	3038.00	13150	20240131	-58.78	3630	20240805	49.31	5740	-5.57	20250106	5030	7.75	20250102	13150	-58.78	20240131	3630	49.31	20240805	0.79	N	124500	500	116 억	513686	N	N	N	N
101	20250108	130745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-190	5	-3.39	497171170	91397	95.77	5500	5570	5380	7290	3930	5610	5439.69	2.21	-1390	5796	5702	5616	5522	5436	5660	5480	116	1680	500	3920	10	1	23204527	1258	186.90	1.78	12	0.39	29.00	3038.00	13150	20240131	-58.78	3630	20240805	49.31	5740	-5.57	20250106	5030	7.75	20250102	13150	-58.78	20240131	3630	49.31	20240805	0.79	N	124500	500	116 억	513686	N	N	N	N
102	20250108	120742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	-140	5	-2.50	388823810	71368	74.78	5500	5570	5380	7290	3930	5610	5448.15	2.21	-1985	5796	5702	5616	5522	5436	5660	5480	116	1680	500	3920	10	1	23204527	1269	188.62	1.80	12	0.31	29.00	3038.00	13150	20240131	-58.40	3630	20240805	50.69	5740	-4.70	20250106	5030	8.75	20250102	13150	-58.40	20240131	3630	50.69	20240805	0.79	N	124500	500	116 억	513686	N	N	N	N
103	20250108	110743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	-130	5	-2.32	352548200	64720	67.82	5500	5570	5380	7290	3930	5610	5447.28	2.21	-1540	5796	5702	5616	5522	5436	5660	5480	116	1680	500	3920	10	1	23204527	1272	188.97	1.80	12	0.28	29.00	3038.00	13150	20240131	-58.33	3630	20240805	50.96	5740	-4.53	20250106	5030	8.95	20250102	13150	-58.33	20240131	3630	50.96	20240805	0.79	N	124500	500	116 억	513686	N	N	N	N
104	20250108	100744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5420	-190	5	-3.39	318880460	58546	61.35	5500	5570	5380	7290	3930	5610	5446.67	2.21	2270	5796	5702	5616	5522	5436	5660	5480	116	1680	500	3920	10	1	23204527	1258	186.90	1.78	12	0.25	29.00	3038.00	13150	20240131	-58.78	3630	20240805	49.31	5740	-5.57	20250106	5030	7.75	20250102	13150	-58.78	20240131	3630	49.31	20240805	0.79	N	124500	500	116 억	513686	N	N	N	N
105	20250108	090744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5550	-60	5	-1.07	11908100	2162	2.27	5500	5570	5500	7290	3930	5610	5507.91	2.21	-132	5796	5702	5616	5522	5436	5660	5480	116	1680	500	3920	10	1	23204527	1288	191.38	1.83	12	0.01	29.00	3038.00	13150	20240131	-57.79	3630	20240805	52.89	5740	-3.31	20250106	5030	10.34	20250102	13150	-57.79	20240131	3630	52.89	20240805	0.79	N	124500	500	116 억	513686	N	N	N	N
106	20250107	160737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5610	-60	5	-1.06	532516650	95429	92.74	5650	5710	5530	7370	3970	5670	5580.24	2.12	22564	5863	5766	5643	5546	5423	5815	5595	116	1700	500	3960	10	1	23204527	1302	193.45	1.85	12	0.41	29.00	3038.00	13150	20240131	-57.34	3630	20240805	54.55	5740	-2.26	20250106	5030	11.53	20250102	13150	-57.34	20240131	3630	54.55	20240805	0.80	N	124500	500	116 억	490970	N	N	N	N
107	20250107	150739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-90	5	-1.59	500427820	89667	87.14	5650	5710	5530	7370	3970	5670	5580.96	2.12	22736	5863	5766	5643	5546	5423	5815	5595	116	1700	500	3960	10	1	23204527	1295	192.41	1.84	12	0.39	29.00	3038.00	13150	20240131	-57.57	3630	20240805	53.72	5740	-2.79	20250106	5030	10.93	20250102	13150	-57.57	20240131	3630	53.72	20240805	0.80	N	124500	500	116 억	490970	N	N	N	N
108	20250107	140737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	-70	5	-1.23	463871010	83139	80.79	5650	5710	5530	7370	3970	5670	5579.46	2.12	23337	5863	5766	5643	5546	5423	5815	5595	116	1700	500	3960	10	1	23204527	1299	193.10	1.84	12	0.36	29.00	3038.00	13150	20240131	-57.41	3630	20240805	54.27	5740	-2.44	20250106	5030	11.33	20250102	13150	-57.41	20240131	3630	54.27	20240805	0.80	N	124500	500	116 억	490970	N	N	N	N
109	20250107	130737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5580	-90	5	-1.59	424619070	76107	73.96	5650	5710	5530	7370	3970	5670	5579.24	2.12	21590	5863	5766	5643	5546	5423	5815	5595	116	1700	500	3960	10	1	23204527	1295	192.41	1.84	12	0.33	29.00	3038.00	13150	20240131	-57.57	3630	20240805	53.72	5740	-2.79	20250106	5030	10.93	20250102	13150	-57.57	20240131	3630	53.72	20240805	0.80	N	124500	500	116 억	490970	N	N	N	N
110	20250107	120738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	-110	5	-1.94	321805030	57599	55.97	5650	5710	5540	7370	3970	5670	5586.99	2.12	18981	5863	5766	5643	5546	5423	5815	5595	116	1700	500	3960	10	1	23204527	1290	191.72	1.83	12	0.25	29.00	3038.00	13150	20240131	-57.72	3630	20240805	53.17	5740	-3.14	20250106	5030	10.54	20250102	13150	-57.72	20240131	3630	53.17	20240805	0.80	N	124500	500	116 억	490970	N	N	N	N
111	20250107	110733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5590	-80	5	-1.41	290331350	51933	50.47	5650	5710	5540	7370	3970	5670	5590.50	2.12	17523	5863	5766	5643	5546	5423	5815	5595	116	1700	500	3960	10	1	23204527	1297	192.76	1.84	12	0.22	29.00	3038.00	13150	20240131	-57.49	3630	20240805	53.99	5740	-2.61	20250106	5030	11.13	20250102	13150	-57.49	20240131	3630	53.99	20240805	0.80	N	124500	500	116 억	490970	N	N	N	N
112	20250107	100739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	-20	5	-0.35	132480090	23555	22.89	5650	5710	5600	7370	3970	5670	5624.29	2.12	4592	5863	5766	5643	5546	5423	5815	5595	116	1700	500	3960	10	1	23204527	1311	194.83	1.86	12	0.10	29.00	3038.00	13150	20240131	-57.03	3630	20240805	55.65	5740	-1.57	20250106	5030	12.33	20250102	13150	-57.03	20240131	3630	55.65	20240805	0.80	N	124500	500	116 억	490970	N	N	N	N
113	20250107	090741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	0	3	0.00	14276810	2525	2.45	5650	5710	5650	7370	3970	5670	5654.18	2.12	564	5863	5766	5643	5546	5423	5815	5595	116	1700	500	3960	10	1	23204527	1316	195.52	1.87	12	0.01	29.00	3038.00	13150	20240131	-56.88	3630	20240805	56.20	5740	-1.22	20250106	5030	12.72	20250102	13150	-56.88	20240131	3630	56.20	20240805	0.80	N	124500	500	116 억	490970	N	N	N	N
114	20250106	160730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5670	150	2	2.72	581725390	102903	84.21	5520	5740	5520	7170	3870	5520	5653.17	2.07	9991	5906	5712	5426	5232	4946	5810	5330	116	1650	500	3860	10	1	23204527	1316	195.52	1.87	12	0.44	29.00	3038.00	13150	20240131	-56.88	3630	20240805	56.20	5740	-1.22	20250106	5030	12.72	20250102	13150	-56.88	20240131	3630	56.20	20240805	0.79	N	124500	500	116 억	480057	N	N	N	N
115	20250106	150728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5640	120	2	2.17	574896010	101697	83.22	5520	5740	5520	7170	3870	5520	5653.05	2.07	10016	5906	5712	5426	5232	4946	5810	5330	116	1650	500	3860	10	1	23204527	1309	194.48	1.86	12	0.44	29.00	3038.00	13150	20240131	-57.11	3630	20240805	55.37	5740	-1.74	20250106	5030	12.13	20250102	13150	-57.11	20240131	3630	55.37	20240805	0.79	N	124500	500	116 억	480057	N	N	N	N
116	20250106	140729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	100	2	1.81	527522770	93302	76.35	5520	5740	5520	7170	3870	5520	5653.96	2.07	10483	5906	5712	5426	5232	4946	5810	5330	116	1650	500	3860	10	1	23204527	1304	193.79	1.85	12	0.40	29.00	3038.00	13150	20240131	-57.26	3630	20240805	54.82	5740	-2.09	20250106	5030	11.73	20250102	13150	-57.26	20240131	3630	54.82	20240805	0.79	N	124500	500	116 억	480057	N	N	N	N
117	20250106	130727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	160	2	2.90	445610990	78771	64.46	5520	5740	5520	7170	3870	5520	5657.08	2.07	6702	5906	5712	5426	5232	4946	5810	5330	116	1650	500	3860	10	1	23204527	1318	195.86	1.87	12	0.34	29.00	3038.00	13150	20240131	-56.81	3630	20240805	56.47	5740	-1.05	20250106	5030	12.92	20250102	13150	-56.81	20240131	3630	56.47	20240805	0.79	N	124500	500	116 억	480057	N	N	N	N
118	20250106	120726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	210	2	3.80	386996270	68479	56.04	5520	5740	5520	7170	3870	5520	5651.35	2.07	3421	5906	5712	5426	5232	4946	5810	5330	116	1650	500	3860	10	1	23204527	1330	197.59	1.89	12	0.30	29.00	3038.00	13150	20240131	-56.43	3630	20240805	57.85	5740	-0.17	20250106	5030	13.92	20250102	13150	-56.43	20240131	3630	57.85	20240805	0.79	N	124500	500	116 억	480057	N	N	N	N
119	20250106	110725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	160	2	2.90	260967100	46354	37.93	5520	5720	5520	7170	3870	5520	5629.92	2.07	-2098	5906	5712	5426	5232	4946	5810	5330	116	1650	500	3860	10	1	23204527	1318	195.86	1.87	12	0.20	29.00	3038.00	13150	20240131	-56.81	3630	20240805	56.47	5720	-0.70	20250106	5030	12.92	20250102	13150	-56.81	20240131	3630	56.47	20240805	0.79	N	124500	500	116 억	480057	N	N	N	N
120	20250106	100724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5650	130	2	2.36	140636760	25146	20.58	5520	5670	5520	7170	3870	5520	5592.87	2.07	-787	5906	5712	5426	5232	4946	5810	5330	116	1650	500	3860	10	1	23204527	1311	194.83	1.86	12	0.11	29.00	3038.00	13150	20240131	-57.03	3630	20240805	55.65	5670	-0.35	20250106	5030	12.33	20250102	13150	-57.03	20240131	3630	55.65	20240805	0.79	N	124500	500	116 억	480057	N	N	N	N
121	20250106	090723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	100	2	1.81	19825390	3578	2.93	5520	5650	5520	7170	3870	5520	5541.03	2.07	459	5906	5712	5426	5232	4946	5810	5330	116	1650	500	3860	10	1	23204527	1304	193.79	1.85	12	0.02	29.00	3038.00	13150	20240131	-57.26	3630	20240805	54.82	5650	-0.53	20250106	5030	11.73	20250102	13150	-57.26	20240131	3630	54.82	20240805	0.79	N	124500	500	116 억	480057	N	N	N	N
122	20250103	160720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	310	2	5.95	662883950	121275	143.17	5210	5620	5140	6770	3650	5210	5466.18	2.04	7685	5396	5302	5166	5072	4936	5350	5120	116	1560	500	3640	10	1	23204527	1281	190.34	1.82	12	0.52	29.00	3038.00	13150	20240131	-58.02	3630	20240805	52.07	5620	-1.78	20250103	5030	9.74	20250102	13150	-58.02	20240131	3630	52.07	20240805	0.80	N	124500	500	116 억	472870	N	N	N	N
123	20250103	150723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5620	410	2	7.87	635542970	116357	137.37	5210	5620	5140	6770	3650	5210	5462.39	2.04	8059	5396	5302	5166	5072	4936	5350	5120	116	1560	500	3640	10	1	23204527	1304	193.79	1.85	12	0.50	29.00	3038.00	13150	20240131	-57.26	3630	20240805	54.82	5620	0.00	20250103	5030	11.73	20250102	13150	-57.26	20240131	3630	54.82	20240805	0.80	N	124500	500	116 억	472870	N	N	N	N
124	20250103	140722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5480	270	2	5.18	437837380	80632	95.19	5210	5570	5140	6770	3650	5210	5430.55	2.04	978	5396	5302	5166	5072	4936	5350	5120	116	1560	500	3640	10	1	23204527	1272	188.97	1.80	12	0.35	29.00	3038.00	13150	20240131	-58.33	3630	20240805	50.96	5570	-1.62	20250103	5030	8.95	20250102	13150	-58.33	20240131	3630	50.96	20240805	0.80	N	124500	500	116 억	472870	N	N	N	N
125	20250103	130722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5520	310	2	5.95	284623760	52764	62.29	5210	5560	5140	6770	3650	5210	5394.90	2.04	-6000	5396	5302	5166	5072	4936	5350	5120	116	1560	500	3640	10	1	23204527	1281	190.34	1.82	12	0.23	29.00	3038.00	13150	20240131	-58.02	3630	20240805	52.07	5560	-0.72	20250103	5030	9.74	20250102	13150	-58.02	20240131	3630	52.07	20240805	0.80	N	124500	500	116 억	472870	N	N	N	N
126	20250103	120720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	290	2	5.57	203782040	38072	44.95	5210	5560	5140	6770	3650	5210	5353.21	2.04	-3311	5396	5302	5166	5072	4936	5350	5120	116	1560	500	3640	10	1	23204527	1276	189.66	1.81	12	0.16	29.00	3038.00	13150	20240131	-58.17	3630	20240805	51.52	5560	-1.08	20250103	5030	9.34	20250102	13150	-58.17	20240131	3630	51.52	20240805	0.80	N	124500	500	116 억	472870	N	N	N	N
127	20250103	110722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5340	130	2	2.50	106934770	20225	23.88	5210	5350	5140	6770	3650	5210	5287.94	2.04	1519	5396	5302	5166	5072	4936	5350	5120	116	1560	500	3640	10	1	23204527	1239	184.14	1.76	12	0.09	29.00	3038.00	13150	20240131	-59.39	3630	20240805	47.11	5350	-0.19	20250103	5030	6.16	20250102	13150	-59.39	20240131	3630	47.11	20240805	0.80	N	124500	500	116 억	472870	N	N	N	N
128	20250103	100719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5320	110	2	2.11	80379030	15220	17.97	5210	5350	5140	6770	3650	5210	5281.98	2.04	-696	5396	5302	5166	5072	4936	5350	5120	116	1560	500	3640	10	1	23204527	1234	183.45	1.75	12	0.07	29.00	3038.00	13150	20240131	-59.54	3630	20240805	46.56	5350	-0.56	20250103	5030	5.77	20250102	13150	-59.54	20240131	3630	46.56	20240805	0.80	N	124500	500	116 억	472870	N	N	N	N
129	20250103	090723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	30	2	0.58	7956520	1534	1.81	5210	5240	5140	6770	3650	5210	5183.77	2.04	54	5396	5302	5166	5072	4936	5350	5120	116	1560	500	3640	10	1	23204527	1216	180.69	1.72	12	0.01	29.00	3038.00	13150	20240131	-60.15	3630	20240805	44.35	5260	-0.38	20250102	5030	4.17	20250102	13150	-60.15	20240131	3630	44.35	20240805	0.80	N	124500	500	116 억	472870	N	N	N	N
130	20250102	160714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	10	2	0.19	434848760	84504	36.98	5110	5260	5030	6760	3640	5200	5145.90	2.10	-14492	5666	5432	5266	5032	4866	5350	4950	116	1560	500	3640	10	1	23204527	1209	179.66	1.71	12	0.36	29.00	3038.00	13150	20240131	-60.38	3630	20240805	43.53	5260	-0.95	20250102	5030	3.58	20250102	13150	-60.38	20240131	3630	43.53	20240805	0.80	N	124500	500	116 억	487362	N	N	N	N
131	20250102	150716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	0	3	0.00	405639820	78934	34.54	5110	5260	5030	6760	3640	5200	5138.97	2.10	-14425	5666	5432	5266	5032	4866	5350	4950	116	1560	500	3640	10	1	23204527	1207	179.31	1.71	12	0.34	29.00	3038.00	13150	20240131	-60.46	3630	20240805	43.25	5260	-1.14	20250102	5030	3.38	20250102	13150	-60.46	20240131	3630	43.25	20240805	0.80	N	124500	500	116 억	487362	N	N	N	N
132	20250102	140714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	30	2	0.58	305056230	59580	26.07	5110	5250	5030	6760	3640	5200	5120.11	2.10	-10409	5666	5432	5266	5032	4866	5350	4950	116	1560	500	3640	10	1	23204527	1214	180.34	1.72	12	0.26	29.00	3038.00	13150	20240131	-60.23	3630	20240805	44.08	5250	-0.38	20250102	5030	3.98	20250102	13150	-60.23	20240131	3630	44.08	20240805	0.80	N	124500	500	116 억	487362	N	N	N	N
133	20250102	130714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-30	5	-0.58	284888230	55706	24.38	5110	5250	5030	6760	3640	5200	5114.14	2.10	-10877	5666	5432	5266	5032	4866	5350	4950	116	1560	500	3640	10	1	23204527	1200	178.28	1.70	12	0.24	29.00	3038.00	13150	20240131	-60.68	3630	20240805	42.42	5250	-1.52	20250102	5030	2.78	20250102	13150	-60.68	20240131	3630	42.42	20240805	0.80	N	124500	500	116 억	487362	N	N	N	N
134	20250102	120713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-110	5	-2.12	259784490	50804	22.23	5110	5250	5030	6760	3640	5200	5113.47	2.10	-12103	5666	5432	5266	5032	4866	5350	4950	116	1560	500	3640	10	1	23204527	1181	175.52	1.68	12	0.22	29.00	3038.00	13150	20240131	-61.29	3630	20240805	40.22	5250	-3.05	20250102	5030	1.19	20250102	13150	-61.29	20240131	3630	40.22	20240805	0.80	N	124500	500	116 억	487362	N	N	N	N
135	20250102	110704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	-90	5	-1.73	190329730	37218	16.29	5110	5250	5030	6760	3640	5200	5113.92	2.10	-7102	5666	5432	5266	5032	4866	5350	4950	116	1560	500	3640	10	1	23204527	1186	176.21	1.68	12	0.16	29.00	3038.00	13150	20240131	-61.14	3630	20240805	40.77	5250	-2.67	20250102	5030	1.59	20250102	13150	-61.14	20240131	3630	40.77	20240805	0.80	N	124500	500	116 억	487362	N	N	N	N
136	20250102	100711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	-110	5	-2.12	89555770	17612	7.71	5110	5150	5030	6760	3640	5200	5084.93	2.10	-5170	5666	5432	5266	5032	4866	5350	4950	116	1560	500	3640	10	1	23204527	1181	175.52	1.68	12	0.08	29.00	3038.00	13150	20240131	-61.29	3630	20240805	40.22	5150	-1.17	20250102	5030	1.19	20250102	13150	-61.29	20240131	3630	40.22	20240805	0.80	N	124500	500	116 억	487362	N	N	N	N
137	20250102	090705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	0	3	0.00	0	0	0.00	0	0	0	6760	3640	5200	0.00	2.10	0	5666	5432	5266	5032	4866	5350	4950	116	1560	500	3640	10	1	23204527	1207	179.31	1.71	12	0.00	29.00	3038.00	13150	20240131	-60.46	3630	20240805	43.25	0	0.00	0	0	0.00	0	13150	-60.46	20240131	3630	43.25	20240805	0.80	N	124500	500	116 억	487362	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History