KissMeData/189330/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	160936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	-100	5	-1.42	176683340	25338	89.25	7180	7180	6910	9170	4950	7060	6973.08	0.78	-2504	7400	7230	7130	6960	6860	7180	6910	30	2110	500	4230	10	1	6092284	424	-6.55	2.86	12	0.42	-1063.00	2432.00	18090	20240315	-61.53	5020	20241209	38.65	9110	-23.60	20250110	5630	23.62	20250102	18090	-61.53	20240315	5020	38.65	20241209	0.82	N	189330	500	30 억	47233	N	N	N	N
3	20250124	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6950	-110	5	-1.56	163194140	23400	82.43	7180	7180	6910	9170	4950	7060	6974.11	0.78	-2200	7400	7230	7130	6960	6860	7180	6910	30	2110	500	4230	10	1	6092284	423	-6.54	2.86	12	0.38	-1063.00	2432.00	18090	20240315	-61.58	5020	20241209	38.45	9110	-23.71	20250110	5630	23.45	20250102	18090	-61.58	20240315	5020	38.45	20241209	0.82	N	189330	500	30 억	47233	N	N	N	N
4	20250124	140934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6970	-90	5	-1.27	145570880	20864	73.49	7180	7180	6910	9170	4950	7060	6977.13	0.78	-2620	7400	7230	7130	6960	6860	7180	6910	30	2110	500	4230	10	1	6092284	425	-6.56	2.87	12	0.34	-1063.00	2432.00	18090	20240315	-61.47	5020	20241209	38.84	9110	-23.49	20250110	5630	23.80	20250102	18090	-61.47	20240315	5020	38.84	20241209	0.82	N	189330	500	30 억	47233	N	N	N	N
5	20250124	130936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6950	-110	5	-1.56	141008530	20208	71.18	7180	7180	6910	9170	4950	7060	6977.86	0.78	-2617	7400	7230	7130	6960	6860	7180	6910	30	2110	500	4230	10	1	6092284	423	-6.54	2.86	12	0.33	-1063.00	2432.00	18090	20240315	-61.58	5020	20241209	38.45	9110	-23.71	20250110	5630	23.45	20250102	18090	-61.58	20240315	5020	38.45	20241209	0.82	N	189330	500	30 억	47233	N	N	N	N
6	20250124	120932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6930	-130	5	-1.84	136693960	19588	69.00	7180	7180	6910	9170	4950	7060	6978.45	0.78	-2591	7400	7230	7130	6960	6860	7180	6910	30	2110	500	4230	10	1	6092284	422	-6.52	2.85	12	0.32	-1063.00	2432.00	18090	20240315	-61.69	5020	20241209	38.05	9110	-23.93	20250110	5630	23.09	20250102	18090	-61.69	20240315	5020	38.05	20241209	0.82	N	189330	500	30 억	47233	N	N	N	N
7	20250124	110934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6970	-90	5	-1.27	114901960	16447	57.93	7180	7180	6930	9170	4950	7060	6986.20	0.78	-2504	7400	7230	7130	6960	6860	7180	6910	30	2110	500	4230	10	1	6092284	425	-6.56	2.87	12	0.27	-1063.00	2432.00	18090	20240315	-61.47	5020	20241209	38.84	9110	-23.49	20250110	5630	23.80	20250102	18090	-61.47	20240315	5020	38.84	20241209	0.82	N	189330	500	30 억	47233	N	N	N	N
8	20250124	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	-30	5	-0.42	69178810	9873	34.78	7180	7180	6960	9170	4950	7060	7006.87	0.78	-2220	7400	7230	7130	6960	6860	7180	6910	30	2110	500	4230	10	1	6092284	428	-6.61	2.89	12	0.16	-1063.00	2432.00	18090	20240315	-61.14	5020	20241209	40.04	9110	-22.83	20250110	5630	24.87	20250102	18090	-61.14	20240315	5020	40.04	20241209	0.82	N	189330	500	30 억	47233	N	N	N	N
9	20250124	090936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	20	2	0.28	12244910	1731	6.10	7180	7180	7010	9170	4950	7060	7073.89	0.78	-1343	7400	7230	7130	6960	6860	7180	6910	30	2110	500	4230	10	1	6092284	431	-6.66	2.91	12	0.03	-1063.00	2432.00	18090	20240315	-60.86	5020	20241209	41.04	9110	-22.28	20250110	5630	25.75	20250102	18090	-60.86	20240315	5020	41.04	20241209	0.82	N	189330	500	30 억	47233	N	N	N	N
10	20250123	160931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7060	-130	5	-1.81	201957130	28328	38.68	7240	7300	7030	9340	5040	7190	7129.41	0.78	-116	7610	7400	7250	7040	6890	7505	7145	30	2150	500	4310	10	1	6092284	430	-6.64	2.90	12	0.46	-1063.00	2432.00	18090	20240315	-60.97	5020	20241209	40.64	9110	-22.50	20250110	5630	25.40	20250102	18090	-60.97	20240315	5020	40.64	20241209	0.84	N	189330	500	30 억	47319	N	N	N	N
11	20250123	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	-110	5	-1.53	190664110	26730	36.50	7240	7300	7030	9340	5040	7190	7132.96	0.78	-453	7610	7400	7250	7040	6890	7505	7145	30	2150	500	4310	10	1	6092284	431	-6.66	2.91	12	0.44	-1063.00	2432.00	18090	20240315	-60.86	5020	20241209	41.04	9110	-22.28	20250110	5630	25.75	20250102	18090	-60.86	20240315	5020	41.04	20241209	0.84	N	189330	500	30 억	47319	N	N	N	N
12	20250123	140930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	-50	5	-0.70	171020680	23959	32.72	7240	7300	7030	9340	5040	7190	7138.06	0.78	-67	7610	7400	7250	7040	6890	7505	7145	30	2150	500	4310	10	1	6092284	435	-6.72	2.94	12	0.39	-1063.00	2432.00	18090	20240315	-60.53	5020	20241209	42.23	9110	-21.62	20250110	5630	26.82	20250102	18090	-60.53	20240315	5020	42.23	20241209	0.84	N	189330	500	30 억	47319	N	N	N	N
13	20250123	130928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7170	-20	5	-0.28	160496260	22483	30.70	7240	7300	7030	9340	5040	7190	7138.56	0.78	-387	7610	7400	7250	7040	6890	7505	7145	30	2150	500	4310	10	1	6092284	437	-6.75	2.95	12	0.37	-1063.00	2432.00	18090	20240315	-60.36	5020	20241209	42.83	9110	-21.30	20250110	5630	27.35	20250102	18090	-60.36	20240315	5020	42.83	20241209	0.84	N	189330	500	30 억	47319	N	N	N	N
14	20250123	120929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	0	3	0.00	138930130	19462	26.58	7240	7300	7030	9340	5040	7190	7138.53	0.78	-1099	7610	7400	7250	7040	6890	7505	7145	30	2150	500	4310	10	1	6092284	438	-6.76	2.96	12	0.32	-1063.00	2432.00	18090	20240315	-60.25	5020	20241209	43.23	9110	-21.08	20250110	5630	27.71	20250102	18090	-60.25	20240315	5020	43.23	20241209	0.84	N	189330	500	30 억	47319	N	N	N	N
15	20250123	110920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7170	-20	5	-0.28	109317310	15320	20.92	7240	7300	7030	9340	5040	7190	7135.59	0.78	-1784	7610	7400	7250	7040	6890	7505	7145	30	2150	500	4310	10	1	6092284	437	-6.75	2.95	12	0.25	-1063.00	2432.00	18090	20240315	-60.36	5020	20241209	42.83	9110	-21.30	20250110	5630	27.35	20250102	18090	-60.36	20240315	5020	42.83	20241209	0.84	N	189330	500	30 억	47319	N	N	N	N
16	20250123	100929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	-100	5	-1.39	95751240	13424	18.33	7240	7300	7030	9340	5040	7190	7132.84	0.78	-2100	7610	7400	7250	7040	6890	7505	7145	30	2150	500	4310	10	1	6092284	432	-6.67	2.92	12	0.22	-1063.00	2432.00	18090	20240315	-60.81	5020	20241209	41.24	9110	-22.17	20250110	5630	25.93	20250102	18090	-60.81	20240315	5020	41.24	20241209	0.84	N	189330	500	30 억	47319	N	N	N	N
17	20250123	090929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	10	2	0.14	25674050	3552	4.85	7240	7300	7190	9340	5040	7190	7228.05	0.78	-1980	7610	7400	7250	7040	6890	7505	7145	30	2150	500	4310	10	1	6092284	439	-6.77	2.96	12	0.06	-1063.00	2432.00	18090	20240315	-60.20	5020	20241209	43.43	9110	-20.97	20250110	5630	27.89	20250102	18090	-60.20	20240315	5020	43.43	20241209	0.84	N	189330	500	30 억	47319	N	N	N	N
18	20250122	160921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	90	2	1.27	529726380	72707	249.35	7100	7460	7100	9230	4970	7100	7286.21	0.76	303	7260	7180	7090	7010	6920	7220	7050	30	2130	500	4260	10	1	6092284	438	-6.76	2.96	12	1.19	-1063.00	2432.00	18090	20240315	-60.25	5020	20241209	43.23	9110	-21.08	20250110	5630	27.71	20250102	18090	-60.25	20240315	5020	43.23	20241209	0.87	N	189330	500	30 억	46352	N	N	N	N
19	20250122	150922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	140	2	1.97	498584280	68387	234.53	7100	7460	7100	9230	4970	7100	7290.63	0.76	78	7260	7180	7090	7010	6920	7220	7050	30	2130	500	4260	10	1	6092284	441	-6.81	2.98	12	1.12	-1063.00	2432.00	18090	20240315	-59.98	5020	20241209	44.22	9110	-20.53	20250110	5630	28.60	20250102	18090	-59.98	20240315	5020	44.22	20241209	0.87	N	189330	500	30 억	46352	N	N	N	N
20	20250122	140921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	240	2	3.38	459358790	62997	216.05	7100	7460	7100	9230	4970	7100	7291.76	0.76	1761	7260	7180	7090	7010	6920	7220	7050	30	2130	500	4260	10	1	6092284	447	-6.90	3.02	12	1.03	-1063.00	2432.00	18090	20240315	-59.43	5020	20241209	46.22	9110	-19.43	20250110	5630	30.37	20250102	18090	-59.43	20240315	5020	46.22	20241209	0.87	N	189330	500	30 억	46352	N	N	N	N
21	20250122	130923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7300	200	2	2.82	420124130	57635	197.66	7100	7460	7100	9230	4970	7100	7289.39	0.76	1816	7260	7180	7090	7010	6920	7220	7050	30	2130	500	4260	10	1	6092284	445	-6.87	3.00	12	0.95	-1063.00	2432.00	18090	20240315	-59.65	5020	20241209	45.42	9110	-19.87	20250110	5630	29.66	20250102	18090	-59.65	20240315	5020	45.42	20241209	0.87	N	189330	500	30 억	46352	N	N	N	N
22	20250122	120920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7410	310	2	4.37	346290960	47510	162.93	7100	7460	7100	9230	4970	7100	7288.80	0.76	-1001	7260	7180	7090	7010	6920	7220	7050	30	2130	500	4260	10	1	6092284	451	-6.97	3.05	12	0.78	-1063.00	2432.00	18090	20240315	-59.04	5020	20241209	47.61	9110	-18.66	20250110	5630	31.62	20250102	18090	-59.04	20240315	5020	47.61	20241209	0.87	N	189330	500	30 억	46352	N	N	N	N
23	20250122	110922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7320	220	2	3.10	161483230	22430	76.92	7100	7320	7100	9230	4970	7100	7199.43	0.76	796	7260	7180	7090	7010	6920	7220	7050	30	2130	500	4260	10	1	6092284	446	-6.89	3.01	12	0.37	-1063.00	2432.00	18090	20240315	-59.54	5020	20241209	45.82	9110	-19.65	20250110	5630	30.02	20250102	18090	-59.54	20240315	5020	45.82	20241209	0.87	N	189330	500	30 억	46352	N	N	N	N
24	20250122	100922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7150	50	2	0.70	55874730	7796	26.74	7100	7240	7100	9230	4970	7100	7167.10	0.76	-2360	7260	7180	7090	7010	6920	7220	7050	30	2130	500	4260	10	1	6092284	436	-6.73	2.94	12	0.13	-1063.00	2432.00	18090	20240315	-60.48	5020	20241209	42.43	9110	-21.51	20250110	5630	27.00	20250102	18090	-60.48	20240315	5020	42.43	20241209	0.87	N	189330	500	30 억	46352	N	N	N	N
25	20250122	090923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	40	2	0.56	7590070	1065	3.65	7100	7180	7100	9230	4970	7100	7126.83	0.76	-95	7260	7180	7090	7010	6920	7220	7050	30	2130	500	4260	10	1	6092284	435	-6.72	2.94	12	0.02	-1063.00	2432.00	18090	20240315	-60.53	5020	20241209	42.23	9110	-21.62	20250110	5630	26.82	20250102	18090	-60.53	20240315	5020	42.23	20241209	0.87	N	189330	500	30 억	46352	N	N	N	N
26	20250121	160916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	110	2	1.57	202785670	28637	45.47	7040	7170	7000	9080	4900	6990	7081.25	0.67	5623	7483	7236	7113	6866	6743	7175	6805	30	2090	500	4190	10	1	6092284	433	-6.68	2.92	12	0.47	-1063.00	2432.00	18090	20240315	-60.75	5020	20241209	41.43	9110	-22.06	20250110	5630	26.11	20250102	18090	-60.75	20240315	5020	41.43	20241209	0.79	N	189330	500	30 억	40663	N	N	N	N
27	20250121	150917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	100	2	1.43	194468960	27464	43.61	7040	7170	7000	9080	4900	6990	7080.87	0.67	5029	7483	7236	7113	6866	6743	7175	6805	30	2090	500	4190	10	1	6092284	432	-6.67	2.92	12	0.45	-1063.00	2432.00	18090	20240315	-60.81	5020	20241209	41.24	9110	-22.17	20250110	5630	25.93	20250102	18090	-60.81	20240315	5020	41.24	20241209	0.79	N	189330	500	30 억	40663	N	N	N	N
28	20250121	140919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	120	2	1.72	156296700	22062	35.03	7040	7170	7000	9080	4900	6990	7084.43	0.67	1289	7483	7236	7113	6866	6743	7175	6805	30	2090	500	4190	10	1	6092284	433	-6.69	2.92	12	0.36	-1063.00	2432.00	18090	20240315	-60.70	5020	20241209	41.63	9110	-21.95	20250110	5630	26.29	20250102	18090	-60.70	20240315	5020	41.63	20241209	0.79	N	189330	500	30 억	40663	N	N	N	N
29	20250121	130917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	90	2	1.29	138363230	19525	31.00	7040	7170	7000	9080	4900	6990	7086.47	0.67	260	7483	7236	7113	6866	6743	7175	6805	30	2090	500	4190	10	1	6092284	431	-6.66	2.91	12	0.32	-1063.00	2432.00	18090	20240315	-60.86	5020	20241209	41.04	9110	-22.28	20250110	5630	25.75	20250102	18090	-60.86	20240315	5020	41.04	20241209	0.79	N	189330	500	30 억	40663	N	N	N	N
30	20250121	120900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	90	2	1.29	102187100	14427	22.91	7040	7170	7000	9080	4900	6990	7083.05	0.67	370	7483	7236	7113	6866	6743	7175	6805	30	2090	500	4190	10	1	6092284	431	-6.66	2.91	12	0.24	-1063.00	2432.00	18090	20240315	-60.86	5020	20241209	41.04	9110	-22.28	20250110	5630	25.75	20250102	18090	-60.86	20240315	5020	41.04	20241209	0.79	N	189330	500	30 억	40663	N	N	N	N
31	20250121	110831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	110	2	1.57	86010430	12145	19.28	7040	7170	7000	9080	4900	6990	7081.96	0.67	590	7483	7236	7113	6866	6743	7175	6805	30	2090	500	4190	10	1	6092284	433	-6.68	2.92	12	0.20	-1063.00	2432.00	18090	20240315	-60.75	5020	20241209	41.43	9110	-22.06	20250110	5630	26.11	20250102	18090	-60.75	20240315	5020	41.43	20241209	0.79	N	189330	500	30 억	40663	N	N	N	N
32	20250121	100827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	60	2	0.86	68017220	9602	15.25	7040	7170	7000	9080	4900	6990	7083.65	0.67	817	7483	7236	7113	6866	6743	7175	6805	30	2090	500	4190	10	1	6092284	430	-6.63	2.90	12	0.16	-1063.00	2432.00	18090	20240315	-61.03	5020	20241209	40.44	9110	-22.61	20250110	5630	25.22	20250102	18090	-61.03	20240315	5020	40.44	20241209	0.79	N	189330	500	30 억	40663	N	N	N	N
33	20250121	090919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	140	2	2.00	4424710	624	0.99	7040	7150	7040	9080	4900	6990	7090.88	0.67	46	7483	7236	7113	6866	6743	7175	6805	30	2090	500	4190	10	1	6092284	434	-6.71	2.93	12	0.01	-1063.00	2432.00	18090	20240315	-60.59	5020	20241209	42.03	9110	-21.73	20250110	5630	26.64	20250102	18090	-60.59	20240315	5020	42.03	20241209	0.79	N	189330	500	30 억	40663	N	N	N	N
34	20250120	160905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	-220	5	-3.05	439863530	62488	82.97	7210	7360	6990	9370	5050	7210	7038.72	0.49	10663	7710	7460	7310	7060	6910	7385	6985	30	2160	500	4320	10	1	6092284	426	-6.58	2.87	12	1.03	-1063.00	2432.00	18090	20240315	-61.36	5020	20241209	39.24	9110	-23.27	20250110	5630	24.16	20250102	18090	-61.36	20240315	5020	39.24	20241209	0.80	N	189330	500	30 억	29995	N	N	N	N
35	20250120	150917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	-180	5	-2.50	414765590	58904	78.22	7210	7360	6990	9370	5050	7210	7040.91	0.49	10446	7710	7460	7310	7060	6910	7385	6985	30	2160	500	4320	10	1	6092284	428	-6.61	2.89	12	0.97	-1063.00	2432.00	18090	20240315	-61.14	5020	20241209	40.04	9110	-22.83	20250110	5630	24.87	20250102	18090	-61.14	20240315	5020	40.04	20241209	0.80	N	189330	500	30 억	29995	N	N	N	N
36	20250120	140915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7010	-200	5	-2.77	370322830	52572	69.81	7210	7360	6990	9370	5050	7210	7043.59	0.49	9565	7710	7460	7310	7060	6910	7385	6985	30	2160	500	4320	10	1	6092284	427	-6.59	2.88	12	0.86	-1063.00	2432.00	18090	20240315	-61.25	5020	20241209	39.64	9110	-23.05	20250110	5630	24.51	20250102	18090	-61.25	20240315	5020	39.64	20241209	0.80	N	189330	500	30 억	29995	N	N	N	N
37	20250120	130915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7020	-190	5	-2.64	323594980	45933	60.99	7210	7360	6990	9370	5050	7210	7044.34	0.49	6416	7710	7460	7310	7060	6910	7385	6985	30	2160	500	4320	10	1	6092284	428	-6.60	2.89	12	0.75	-1063.00	2432.00	18090	20240315	-61.19	5020	20241209	39.84	9110	-22.94	20250110	5630	24.69	20250102	18090	-61.19	20240315	5020	39.84	20241209	0.80	N	189330	500	30 억	29995	N	N	N	N
38	20250120	120916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	-210	5	-2.91	259982110	36852	48.93	7210	7360	7000	9370	5050	7210	7054.07	0.49	5221	7710	7460	7310	7060	6910	7385	6985	30	2160	500	4320	10	1	6092284	426	-6.59	2.88	12	0.60	-1063.00	2432.00	18090	20240315	-61.30	5020	20241209	39.44	9110	-23.16	20250110	5630	24.33	20250102	18090	-61.30	20240315	5020	39.44	20241209	0.80	N	189330	500	30 억	29995	N	N	N	N
39	20250120	110917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-80	5	-1.11	159484210	22547	29.94	7210	7360	7010	9370	5050	7210	7072.41	0.49	4646	7710	7460	7310	7060	6910	7385	6985	30	2160	500	4320	10	1	6092284	434	-6.71	2.93	12	0.37	-1063.00	2432.00	18090	20240315	-60.59	5020	20241209	42.03	9110	-21.73	20250110	5630	26.64	20250102	18090	-60.59	20240315	5020	42.03	20241209	0.80	N	189330	500	30 억	29995	N	N	N	N
40	20250120	100916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	-140	5	-1.94	107394650	15191	20.17	7210	7360	7010	9370	5050	7210	7068.09	0.49	2795	7710	7460	7310	7060	6910	7385	6985	30	2160	500	4320	10	1	6092284	431	-6.65	2.91	12	0.25	-1063.00	2432.00	18090	20240315	-60.92	5020	20241209	40.84	9110	-22.39	20250110	5630	25.58	20250102	18090	-60.92	20240315	5020	40.84	20241209	0.80	N	189330	500	30 억	29995	N	N	N	N
41	20250120	090917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	-160	5	-2.22	32388850	4560	6.05	7210	7360	7010	9370	5050	7210	7098.82	0.49	-548	7710	7460	7310	7060	6910	7385	6985	30	2160	500	4320	10	1	6092284	430	-6.63	2.90	12	0.07	-1063.00	2432.00	18090	20240315	-61.03	5020	20241209	40.44	9110	-22.61	20250110	5630	25.22	20250102	18090	-61.03	20240315	5020	40.44	20241209	0.80	N	189330	500	30 억	29995	N	N	N	N
42	20250117	160913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	-390	5	-5.13	544626420	74759	56.52	7420	7560	7160	9880	5320	7600	7285.09	0.60	-6729	7953	7776	7503	7326	7053	7865	7415	30	2280	500	4560	10	1	6092284	439	-6.78	2.96	12	1.23	-1063.00	2432.00	18090	20240315	-60.14	5020	20241209	43.63	9110	-20.86	20250110	5630	28.06	20250102	18090	-60.14	20240315	5020	43.63	20241209	0.81	N	189330	500	30 억	36419	N	N	N	N
43	20250117	150916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	-420	5	-5.53	526034470	72180	54.57	7420	7560	7160	9880	5320	7600	7287.81	0.60	-6312	7953	7776	7503	7326	7053	7865	7415	30	2280	500	4560	10	1	6092284	437	-6.75	2.95	12	1.18	-1063.00	2432.00	18090	20240315	-60.31	5020	20241209	43.03	9110	-21.19	20250110	5630	27.53	20250102	18090	-60.31	20240315	5020	43.03	20241209	0.81	N	189330	500	30 억	36419	N	N	N	N
44	20250117	140917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	-390	5	-5.13	421320540	57623	43.57	7420	7560	7180	9880	5320	7600	7311.67	0.60	-2477	7953	7776	7503	7326	7053	7865	7415	30	2280	500	4560	10	1	6092284	439	-6.78	2.96	12	0.95	-1063.00	2432.00	18090	20240315	-60.14	5020	20241209	43.63	9110	-20.86	20250110	5630	28.06	20250102	18090	-60.14	20240315	5020	43.63	20241209	0.81	N	189330	500	30 억	36419	N	N	N	N
45	20250117	130914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	-290	5	-3.82	385856540	52724	39.86	7420	7560	7180	9880	5320	7600	7318.42	0.60	-1801	7953	7776	7503	7326	7053	7865	7415	30	2280	500	4560	10	1	6092284	445	-6.88	3.01	12	0.87	-1063.00	2432.00	18090	20240315	-59.59	5020	20241209	45.62	9110	-19.76	20250110	5630	29.84	20250102	18090	-59.59	20240315	5020	45.62	20241209	0.81	N	189330	500	30 억	36419	N	N	N	N
46	20250117	120916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7270	-330	5	-4.34	339981770	46387	35.07	7420	7560	7240	9880	5320	7600	7329.24	0.60	-516	7953	7776	7503	7326	7053	7865	7415	30	2280	500	4560	10	1	6092284	443	-6.84	2.99	12	0.76	-1063.00	2432.00	18090	20240315	-59.81	5020	20241209	44.82	9110	-20.20	20250110	5630	29.13	20250102	18090	-59.81	20240315	5020	44.82	20241209	0.81	N	189330	500	30 억	36419	N	N	N	N
47	20250117	110914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	-260	5	-3.42	290987290	39656	29.98	7420	7560	7240	9880	5320	7600	7337.78	0.60	3764	7953	7776	7503	7326	7053	7865	7415	30	2280	500	4560	10	1	6092284	447	-6.90	3.02	12	0.65	-1063.00	2432.00	18090	20240315	-59.43	5020	20241209	46.22	9110	-19.43	20250110	5630	30.37	20250102	18090	-59.43	20240315	5020	46.22	20241209	0.81	N	189330	500	30 억	36419	N	N	N	N
48	20250117	100917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7290	-310	5	-4.08	212564870	28969	21.90	7420	7560	7240	9880	5320	7600	7337.66	0.60	5293	7953	7776	7503	7326	7053	7865	7415	30	2280	500	4560	10	1	6092284	444	-6.86	3.00	12	0.48	-1063.00	2432.00	18090	20240315	-59.70	5020	20241209	45.22	9110	-19.98	20250110	5630	29.48	20250102	18090	-59.70	20240315	5020	45.22	20241209	0.81	N	189330	500	30 억	36419	N	N	N	N
49	20250117	090916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	-250	5	-3.29	95565300	12948	9.79	7420	7560	7240	9880	5320	7600	7380.68	0.60	5285	7953	7776	7503	7326	7053	7865	7415	30	2280	500	4560	10	1	6092284	448	-6.91	3.02	12	0.21	-1063.00	2432.00	18090	20240315	-59.37	5020	20241209	46.41	9110	-19.32	20250110	5630	30.55	20250102	18090	-59.37	20240315	5020	46.41	20241209	0.81	N	189330	500	30 억	36419	N	N	N	N
50	20250116	160909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7600	430	2	6.00	987008520	131925	185.79	7260	7680	7230	9320	5020	7170	7481.41	0.51	5307	7750	7460	7280	6990	6810	7370	6900	30	2150	500	4300	10	1	6092284	463	-7.15	3.12	12	2.17	-1063.00	2432.00	18090	20240315	-57.99	5020	20241209	51.39	9110	-16.58	20250110	5630	34.99	20250102	18090	-57.99	20240315	5020	51.39	20241209	0.80	N	189330	500	30 억	31245	N	N	N	N
51	20250116	150824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	340	2	4.74	942763380	126043	177.50	7260	7680	7230	9320	5020	7170	7479.70	0.51	5408	7750	7460	7280	6990	6810	7370	6900	30	2150	500	4300	10	1	6092284	458	-7.06	3.09	12	2.07	-1063.00	2432.00	18090	20240315	-58.49	5020	20241209	49.60	9110	-17.56	20250110	5630	33.39	20250102	18090	-58.49	20240315	5020	49.60	20241209	0.80	N	189330	500	30 억	31245	N	N	N	N
52	20250116	140913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	390	2	5.44	799815680	107136	150.88	7260	7680	7230	9320	5020	7170	7465.42	0.51	7680	7750	7460	7280	6990	6810	7370	6900	30	2150	500	4300	10	1	6092284	461	-7.11	3.11	12	1.76	-1063.00	2432.00	18090	20240315	-58.21	5020	20241209	50.60	9110	-17.01	20250110	5630	34.28	20250102	18090	-58.21	20240315	5020	50.60	20241209	0.80	N	189330	500	30 억	31245	N	N	N	N
53	20250116	130913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	330	2	4.60	565874780	76289	107.44	7260	7680	7230	9320	5020	7170	7417.51	0.51	5215	7750	7460	7280	6990	6810	7370	6900	30	2150	500	4300	10	1	6092284	457	-7.06	3.08	12	1.25	-1063.00	2432.00	18090	20240315	-58.54	5020	20241209	49.40	9110	-17.67	20250110	5630	33.21	20250102	18090	-58.54	20240315	5020	49.40	20241209	0.80	N	189330	500	30 억	31245	N	N	N	N
54	20250116	120912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7420	250	2	3.49	342583310	46519	65.51	7260	7550	7230	9320	5020	7170	7364.37	0.51	4356	7750	7460	7280	6990	6810	7370	6900	30	2150	500	4300	10	1	6092284	452	-6.98	3.05	12	0.76	-1063.00	2432.00	18090	20240315	-58.98	5020	20241209	47.81	9110	-18.55	20250110	5630	31.79	20250102	18090	-58.98	20240315	5020	47.81	20241209	0.80	N	189330	500	30 억	31245	N	N	N	N
55	20250116	110914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	200	2	2.79	320101830	43470	61.22	7260	7550	7230	9320	5020	7170	7363.74	0.51	4122	7750	7460	7280	6990	6810	7370	6900	30	2150	500	4300	10	1	6092284	449	-6.93	3.03	12	0.71	-1063.00	2432.00	18090	20240315	-59.26	5020	20241209	46.81	9110	-19.10	20250110	5630	30.91	20250102	18090	-59.26	20240315	5020	46.81	20241209	0.80	N	189330	500	30 억	31245	N	N	N	N
56	20250116	100914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7270	100	2	1.39	129842130	17772	25.03	7260	7380	7230	9320	5020	7170	7305.99	0.51	2022	7750	7460	7280	6990	6810	7370	6900	30	2150	500	4300	10	1	6092284	443	-6.84	2.99	12	0.29	-1063.00	2432.00	18090	20240315	-59.81	5020	20241209	44.82	9110	-20.20	20250110	5630	29.13	20250102	18090	-59.81	20240315	5020	44.82	20241209	0.80	N	189330	500	30 억	31245	N	N	N	N
57	20250116	090915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	170	2	2.37	25383840	3479	4.90	7260	7360	7230	9320	5020	7170	7296.30	0.51	19	7750	7460	7280	6990	6810	7370	6900	30	2150	500	4300	10	1	6092284	447	-6.90	3.02	12	0.06	-1063.00	2432.00	18090	20240315	-59.43	5020	20241209	46.22	9110	-19.43	20250110	5630	30.37	20250102	18090	-59.43	20240315	5020	46.22	20241209	0.80	N	189330	500	30 억	31245	N	N	N	N
58	20250115	160910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7170	-210	5	-2.85	510281590	70282	71.45	7530	7570	7100	9590	5170	7380	7260.29	0.71	-11757	7713	7546	7323	7156	6933	7630	7240	30	2210	500	4420	10	1	6092284	437	-6.75	2.95	12	1.15	-1063.00	2432.00	18090	20240315	-60.36	5020	20241209	42.83	9110	-21.30	20250110	5630	27.35	20250102	18090	-60.36	20240315	5020	42.83	20241209	0.79	N	189330	500	30 억	43002	N	N	N	N
59	20250115	150912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	-180	5	-2.44	494667590	68107	69.24	7530	7570	7100	9590	5170	7380	7262.83	0.71	-12830	7713	7546	7323	7156	6933	7630	7240	30	2210	500	4420	10	1	6092284	439	-6.77	2.96	12	1.12	-1063.00	2432.00	18090	20240315	-60.20	5020	20241209	43.43	9110	-20.97	20250110	5630	27.89	20250102	18090	-60.20	20240315	5020	43.43	20241209	0.79	N	189330	500	30 억	43002	N	N	N	N
60	20250115	140905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7270	-110	5	-1.49	412975660	56739	57.68	7530	7570	7100	9590	5170	7380	7278.24	0.71	-10963	7713	7546	7323	7156	6933	7630	7240	30	2210	500	4420	10	1	6092284	443	-6.84	2.99	12	0.93	-1063.00	2432.00	18090	20240315	-59.81	5020	20241209	44.82	9110	-20.20	20250110	5630	29.13	20250102	18090	-59.81	20240315	5020	44.82	20241209	0.79	N	189330	500	30 억	43002	N	N	N	N
61	20250115	130911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7170	-210	5	-2.85	375784230	51637	52.50	7530	7570	7100	9590	5170	7380	7277.12	0.71	-10048	7713	7546	7323	7156	6933	7630	7240	30	2210	500	4420	10	1	6092284	437	-6.75	2.95	12	0.85	-1063.00	2432.00	18090	20240315	-60.36	5020	20241209	42.83	9110	-21.30	20250110	5630	27.35	20250102	18090	-60.36	20240315	5020	42.83	20241209	0.79	N	189330	500	30 억	43002	N	N	N	N
62	20250115	120857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-250	5	-3.39	335648500	46043	46.81	7530	7570	7100	9590	5170	7380	7289.59	0.71	-8424	7713	7546	7323	7156	6933	7630	7240	30	2210	500	4420	10	1	6092284	434	-6.71	2.93	12	0.76	-1063.00	2432.00	18090	20240315	-60.59	5020	20241209	42.03	9110	-21.73	20250110	5630	26.64	20250102	18090	-60.59	20240315	5020	42.03	20241209	0.79	N	189330	500	30 억	43002	N	N	N	N
63	20250115	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7150	-230	5	-3.12	272130140	37149	37.77	7530	7570	7130	9590	5170	7380	7325.14	0.71	-6893	7713	7546	7323	7156	6933	7630	7240	30	2210	500	4420	10	1	6092284	436	-6.73	2.94	12	0.61	-1063.00	2432.00	18090	20240315	-60.48	5020	20241209	42.43	9110	-21.51	20250110	5630	27.00	20250102	18090	-60.48	20240315	5020	42.43	20241209	0.79	N	189330	500	30 억	43002	N	N	N	N
64	20250115	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	-10	5	-0.14	173721860	23538	23.93	7530	7570	7270	9590	5170	7380	7380.49	0.71	-6632	7713	7546	7323	7156	6933	7630	7240	30	2210	500	4420	10	1	6092284	449	-6.93	3.03	12	0.39	-1063.00	2432.00	18090	20240315	-59.26	5020	20241209	46.81	9110	-19.10	20250110	5630	30.91	20250102	18090	-59.26	20240315	5020	46.81	20241209	0.79	N	189330	500	30 억	43002	N	N	N	N
65	20250115	090914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7410	30	2	0.41	52256760	7048	7.17	7530	7570	7380	9590	5170	7380	7415.17	0.71	-740	7713	7546	7323	7156	6933	7630	7240	30	2210	500	4420	10	1	6092284	451	-6.97	3.05	12	0.12	-1063.00	2432.00	18090	20240315	-59.04	5020	20241209	47.61	9110	-18.66	20250110	5630	31.62	20250102	18090	-59.04	20240315	5020	47.61	20241209	0.79	N	189330	500	30 억	43002	N	N	N	N
66	20250114	160853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	220	2	3.07	711641690	97556	74.18	7250	7490	7100	9300	5020	7160	7295.21	0.32	23546	8026	7592	7376	6942	6726	7485	6835	30	2140	500	4290	10	1	6092284	450	-6.94	3.03	12	1.60	-1063.00	2432.00	18090	20240315	-59.20	5020	20241209	47.01	9110	-18.99	20250110	5630	31.08	20250102	18090	-59.20	20240315	5020	47.01	20241209	0.99	N	189330	500	30 억	19456	N	N	N	N
67	20250114	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	150	2	2.09	676423730	92755	70.53	7250	7490	7100	9300	5020	7160	7293.11	0.32	22512	8026	7592	7376	6942	6726	7485	6835	30	2140	500	4290	10	1	6092284	445	-6.88	3.01	12	1.52	-1063.00	2432.00	18090	20240315	-59.59	5020	20241209	45.62	9110	-19.76	20250110	5630	29.84	20250102	18090	-59.59	20240315	5020	45.62	20241209	0.99	N	189330	500	30 억	19456	N	N	N	N
68	20250114	140906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	240	2	3.35	633975700	86985	66.14	7250	7490	7100	9300	5020	7160	7288.88	0.32	20310	8026	7592	7376	6942	6726	7485	6835	30	2140	500	4290	10	1	6092284	451	-6.96	3.04	12	1.43	-1063.00	2432.00	18090	20240315	-59.09	5020	20241209	47.41	9110	-18.77	20250110	5630	31.44	20250102	18090	-59.09	20240315	5020	47.41	20241209	0.99	N	189330	500	30 억	19456	N	N	N	N
69	20250114	130906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	290	2	4.05	583975480	80226	61.00	7250	7490	7100	9300	5020	7160	7279.68	0.32	19449	8026	7592	7376	6942	6726	7485	6835	30	2140	500	4290	10	1	6092284	454	-7.01	3.06	12	1.32	-1063.00	2432.00	18090	20240315	-58.82	5020	20241209	48.41	9110	-18.22	20250110	5630	32.33	20250102	18090	-58.82	20240315	5020	48.41	20241209	0.99	N	189330	500	30 억	19456	N	N	N	N
70	20250114	120902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	190	2	2.65	518863010	71414	54.30	7250	7490	7100	9300	5020	7160	7266.11	0.32	17050	8026	7592	7376	6942	6726	7485	6835	30	2140	500	4290	10	1	6092284	448	-6.91	3.02	12	1.17	-1063.00	2432.00	18090	20240315	-59.37	5020	20241209	46.41	9110	-19.32	20250110	5630	30.55	20250102	18090	-59.37	20240315	5020	46.41	20241209	0.99	N	189330	500	30 억	19456	N	N	N	N
71	20250114	110903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	240	2	3.35	273255600	37473	28.49	7250	7490	7100	9300	5020	7160	7293.38	0.32	4982	8026	7592	7376	6942	6726	7485	6835	30	2140	500	4290	10	1	6092284	451	-6.96	3.04	12	0.62	-1063.00	2432.00	18090	20240315	-59.09	5020	20241209	47.41	9110	-18.77	20250110	5630	31.44	20250102	18090	-59.09	20240315	5020	47.41	20241209	0.99	N	189330	500	30 억	19456	N	N	N	N
72	20250114	100901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7220	60	2	0.84	103430350	14403	10.95	7250	7300	7100	9300	5020	7160	7181.72	0.32	3122	8026	7592	7376	6942	6726	7485	6835	30	2140	500	4290	10	1	6092284	440	-6.79	2.97	12	0.24	-1063.00	2432.00	18090	20240315	-60.09	5020	20241209	43.82	9110	-20.75	20250110	5630	28.24	20250102	18090	-60.09	20240315	5020	43.82	20241209	0.99	N	189330	500	30 억	19456	N	N	N	N
73	20250114	090906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	20	2	0.28	38352020	5320	4.05	7250	7300	7100	9300	5020	7160	7212.68	0.32	1332	8026	7592	7376	6942	6726	7485	6835	30	2140	500	4290	10	1	6092284	437	-6.75	2.95	12	0.09	-1063.00	2432.00	18090	20240315	-60.31	5020	20241209	43.03	9110	-21.19	20250110	5630	27.53	20250102	18090	-60.31	20240315	5020	43.03	20241209	0.99	N	189330	500	30 억	19456	N	N	N	N
74	20250113	160852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	-540	5	-7.01	969775310	130787	9.53	7700	7810	7160	10010	5390	7700	7415.69	0.09	13766	9606	8652	8156	7202	6706	8405	6955	30	2310	500	4620	10	1	6092284	436	-6.74	2.94	12	2.15	-1063.00	2432.00	18090	20240315	-60.42	5020	20241209	42.63	9110	-21.41	20250110	5630	27.18	20250102	18090	-60.42	20240315	5020	42.63	20241209	0.75	N	189330	500	30 억	5695	N	N	N	N
75	20250113	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	-460	5	-5.97	924559600	124485	9.07	7700	7810	7200	10010	5390	7700	7427.05	0.09	12629	9606	8652	8156	7202	6706	8405	6955	30	2310	500	4620	10	1	6092284	441	-6.81	2.98	12	2.04	-1063.00	2432.00	18090	20240315	-59.98	5020	20241209	44.22	9110	-20.53	20250110	5630	28.60	20250102	18090	-59.98	20240315	5020	44.22	20241209	0.75	N	189330	500	30 억	5695	N	N	N	N
76	20250113	140835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	-330	5	-4.29	888155120	119491	8.71	7700	7810	7200	10010	5390	7700	7432.80	0.09	12511	9606	8652	8156	7202	6706	8405	6955	30	2310	500	4620	10	1	6092284	449	-6.93	3.03	12	1.96	-1063.00	2432.00	18090	20240315	-59.26	5020	20241209	46.81	9110	-19.10	20250110	5630	30.91	20250102	18090	-59.26	20240315	5020	46.81	20241209	0.75	N	189330	500	30 억	5695	N	N	N	N
77	20250113	130845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	-490	5	-6.36	836665560	112459	8.19	7700	7810	7200	10010	5390	7700	7439.72	0.09	13233	9606	8652	8156	7202	6706	8405	6955	30	2310	500	4620	10	1	6092284	439	-6.78	2.96	12	1.85	-1063.00	2432.00	18090	20240315	-60.14	5020	20241209	43.63	9110	-20.86	20250110	5630	28.06	20250102	18090	-60.14	20240315	5020	43.63	20241209	0.75	N	189330	500	30 억	5695	N	N	N	N
78	20250113	120848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	-360	5	-4.68	739521120	99067	7.22	7700	7810	7200	10010	5390	7700	7464.83	0.09	12897	9606	8652	8156	7202	6706	8405	6955	30	2310	500	4620	10	1	6092284	447	-6.90	3.02	12	1.63	-1063.00	2432.00	18090	20240315	-59.43	5020	20241209	46.22	9110	-19.43	20250110	5630	30.37	20250102	18090	-59.43	20240315	5020	46.22	20241209	0.75	N	189330	500	30 억	5695	N	N	N	N
79	20250113	110846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	-310	5	-4.03	480200620	63565	4.63	7700	7810	7390	10010	5390	7700	7554.46	0.09	4778	9606	8652	8156	7202	6706	8405	6955	30	2310	500	4620	10	1	6092284	450	-6.95	3.04	12	1.04	-1063.00	2432.00	18090	20240315	-59.15	5020	20241209	47.21	9110	-18.88	20250110	5630	31.26	20250102	18090	-59.15	20240315	5020	47.21	20241209	0.75	N	189330	500	30 억	5695	N	N	N	N
80	20250113	100845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	-190	5	-2.47	356390380	46966	3.42	7700	7810	7470	10010	5390	7700	7588.24	0.09	4920	9606	8652	8156	7202	6706	8405	6955	30	2310	500	4620	10	1	6092284	458	-7.06	3.09	12	0.77	-1063.00	2432.00	18090	20240315	-58.49	5020	20241209	49.60	9110	-17.56	20250110	5630	33.39	20250102	18090	-58.49	20240315	5020	49.60	20241209	0.75	N	189330	500	30 억	5695	N	N	N	N
81	20250113	090851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	-200	5	-2.60	186258140	24465	1.78	7700	7810	7470	10010	5390	7700	7613.21	0.09	1899	9606	8652	8156	7202	6706	8405	6955	30	2310	500	4620	10	1	6092284	457	-7.06	3.08	12	0.40	-1063.00	2432.00	18090	20240315	-58.54	5020	20241209	49.40	9110	-17.67	20250110	5630	33.21	20250102	18090	-58.54	20240315	5020	49.40	20241209	0.75	N	189330	500	30 억	5695	N	N	N	N
82	20250110	160827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7700	-130	5	-1.66	11541288500	1368771	278.17	8100	9110	7660	10170	5490	7830	8437.72	0.45	-21658	8470	8150	7900	7580	7330	8025	7455	30	2340	500	4690	10	1	6092284	469	-7.24	3.17	12	22.47	-1063.00	2432.00	18090	20240315	-57.44	5020	20241209	53.39	9110	-15.48	20250110	5630	36.77	20250102	18090	-57.44	20240315	5020	53.39	20241209	0.76	N	189330	500	30 억	27334	N	N	N	N
83	20250110	150837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7850	20	2	0.26	11430478910	1354454	275.26	8100	9110	7660	10170	5490	7830	8444.35	0.45	-21536	8470	8150	7900	7580	7330	8025	7455	30	2340	500	4690	10	1	6092284	478	-7.38	3.23	12	22.23	-1063.00	2432.00	18090	20240315	-56.61	5020	20241209	56.37	9110	-13.83	20250110	5630	39.43	20250102	18090	-56.61	20240315	5020	56.37	20241209	0.76	N	189330	500	30 억	27334	N	N	N	N
84	20250110	140841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	100	2	1.28	10942882660	1292364	262.65	8100	9110	7920	10170	5490	7830	8473.01	0.45	-18190	8470	8150	7900	7580	7330	8025	7455	30	2340	500	4690	10	1	6092284	483	-7.46	3.26	12	21.21	-1063.00	2432.00	18090	20240315	-56.16	5020	20241209	57.97	9110	-12.95	20250110	5630	40.85	20250102	18090	-56.16	20240315	5020	57.97	20241209	0.76	N	189330	500	30 억	27334	N	N	N	N
85	20250110	130841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7970	140	2	1.79	10768737110	1270475	258.20	8100	9110	7930	10170	5490	7830	8482.00	0.45	-16414	8470	8150	7900	7580	7330	8025	7455	30	2340	500	4690	10	1	6092284	486	-7.50	3.28	12	20.85	-1063.00	2432.00	18090	20240315	-55.94	5020	20241209	58.76	9110	-12.51	20250110	5630	41.56	20250102	18090	-55.94	20240315	5020	58.76	20241209	0.76	N	189330	500	30 억	27334	N	N	N	N
86	20250110	120842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	310	2	3.96	10422423790	1227473	249.46	8100	9110	7930	10170	5490	7830	8497.15	0.45	-14476	8470	8150	7900	7580	7330	8025	7455	30	2340	500	4690	10	1	6092284	496	-7.66	3.35	12	20.15	-1063.00	2432.00	18090	20240315	-55.00	5020	20241209	62.15	9110	-10.65	20250110	5630	44.58	20250102	18090	-55.00	20240315	5020	62.15	20241209	0.76	N	189330	500	30 억	27334	N	N	N	N
87	20250110	110840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8130	300	2	3.83	9977691190	1173293	238.45	8100	9110	7930	10170	5490	7830	8510.62	0.45	-7716	8470	8150	7900	7580	7330	8025	7455	30	2340	500	4690	10	1	6092284	495	-7.65	3.34	12	19.26	-1063.00	2432.00	18090	20240315	-55.06	5020	20241209	61.95	9110	-10.76	20250110	5630	44.40	20250102	18090	-55.06	20240315	5020	61.95	20241209	0.76	N	189330	500	30 억	27334	N	N	N	N
88	20250110	100838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8070	240	2	3.07	8871848320	1038885	211.13	8100	9110	7930	10170	5490	7830	8547.65	0.45	-10558	8470	8150	7900	7580	7330	8025	7455	30	2340	500	4690	10	1	6092284	492	-7.59	3.32	12	17.05	-1063.00	2432.00	18090	20240315	-55.39	5020	20241209	60.76	9110	-11.42	20250110	5630	43.34	20250102	18090	-55.39	20240315	5020	60.76	20241209	0.76	N	189330	500	30 억	27334	N	N	N	N
89	20250110	090842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7990	160	2	2.04	816257880	101659	20.66	8100	8160	7930	10170	5490	7830	8054.54	0.45	4464	8470	8150	7900	7580	7330	8025	7455	30	2340	500	4690	10	1	6092284	487	-7.52	3.29	12	1.67	-1063.00	2432.00	18090	20240315	-55.83	5020	20241209	59.16	9030	-11.52	20250108	5630	41.92	20250102	18090	-55.83	20240315	5020	59.16	20241209	0.76	N	189330	500	30 억	27334	N	N	N	N
90	20250109	160833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7830	-710	5	-8.31	3825746130	486976	21.54	8220	8220	7650	11100	5980	8540	7852.29	0.29	6657	10520	9530	8040	7050	5560	10025	7545	30	2560	500	5120	10	1	6092284	477	-7.37	3.22	12	7.99	-1063.00	2432.00	18090	20240315	-56.72	5020	20241209	55.98	9030	-13.29	20250108	5630	39.08	20250102	18090	-56.72	20240315	5020	55.98	20241209	0.56	N	189330	500	30 억	17799	N	N	N	N
91	20250109	150828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7790	-750	5	-8.78	3625626120	461312	20.40	8220	8220	7650	11100	5980	8540	7855.32	0.29	10718	10520	9530	8040	7050	5560	10025	7545	30	2560	500	5120	10	1	6092284	475	-7.33	3.20	12	7.57	-1063.00	2432.00	18090	20240315	-56.94	5020	20241209	55.18	9030	-13.73	20250108	5630	38.37	20250102	18090	-56.94	20240315	5020	55.18	20241209	0.56	N	189330	500	30 억	17799	N	N	N	N
92	20250109	140835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7730	-810	5	-9.48	3426548990	435654	19.27	8220	8220	7650	11100	5980	8540	7861.03	0.29	14695	10520	9530	8040	7050	5560	10025	7545	30	2560	500	5120	10	1	6092284	471	-7.27	3.18	12	7.15	-1063.00	2432.00	18090	20240315	-57.27	5020	20241209	53.98	9030	-14.40	20250108	5630	37.30	20250102	18090	-57.27	20240315	5020	53.98	20241209	0.56	N	189330	500	30 억	17799	N	N	N	N
93	20250109	130835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7720	-820	5	-9.60	3247868460	412530	18.24	8220	8220	7650	11100	5980	8540	7868.60	0.29	16968	10520	9530	8040	7050	5560	10025	7545	30	2560	500	5120	10	1	6092284	470	-7.26	3.17	12	6.77	-1063.00	2432.00	18090	20240315	-57.32	5020	20241209	53.78	9030	-14.51	20250108	5630	37.12	20250102	18090	-57.32	20240315	5020	53.78	20241209	0.56	N	189330	500	30 억	17799	N	N	N	N
94	20250109	120835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7700	-840	5	-9.84	3055872510	387659	17.14	8220	8220	7650	11100	5980	8540	7878.22	0.29	19284	10520	9530	8040	7050	5560	10025	7545	30	2560	500	5120	10	1	6092284	469	-7.24	3.17	12	6.36	-1063.00	2432.00	18090	20240315	-57.44	5020	20241209	53.39	9030	-14.73	20250108	5630	36.77	20250102	18090	-57.44	20240315	5020	53.39	20241209	0.56	N	189330	500	30 억	17799	N	N	N	N
95	20250109	110840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7890	-650	5	-7.61	2766029450	350319	15.49	8220	8220	7650	11100	5980	8540	7890.67	0.29	13002	10520	9530	8040	7050	5560	10025	7545	30	2560	500	5120	10	1	6092284	481	-7.42	3.24	12	5.75	-1063.00	2432.00	18090	20240315	-56.38	5020	20241209	57.17	9030	-12.62	20250108	5630	40.14	20250102	18090	-56.38	20240315	5020	57.17	20241209	0.56	N	189330	500	30 억	17799	N	N	N	N
96	20250109	100837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7800	-740	5	-8.67	2241352230	282549	12.49	8220	8220	7710	11100	5980	8540	7926.68	0.29	14344	10520	9530	8040	7050	5560	10025	7545	30	2560	500	5120	10	1	6092284	475	-7.34	3.21	12	4.64	-1063.00	2432.00	18090	20240315	-56.88	5020	20241209	55.38	9030	-13.62	20250108	5630	38.54	20250102	18090	-56.88	20240315	5020	55.38	20241209	0.56	N	189330	500	30 억	17799	N	N	N	N
97	20250109	090841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7860	-680	5	-7.96	1147326860	143629	6.35	8220	8220	7710	11100	5980	8540	7977.41	0.29	9192	10520	9530	8040	7050	5560	10025	7545	30	2560	500	5120	10	1	6092284	479	-7.39	3.23	12	2.36	-1063.00	2432.00	18090	20240315	-56.55	5020	20241209	56.57	9030	-12.96	20250108	5630	39.61	20250102	18090	-56.55	20240315	5020	56.57	20241209	0.56	N	189330	500	30 억	17799	N	N	N	N
98	20250108	160829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8540	1580	2	22.70	17881168660	2218781	90.69	6830	9030	6550	9040	4880	6960	8058.66	0.37	-14368	9100	8030	7170	6100	5240	8565	6635	30	2080	500	4170	10	1	6092284	520	-8.03	3.51	12	36.42	-1063.00	2432.00	18090	20240315	-52.79	5020	20241209	70.12	9030	-5.43	20250108	5630	51.69	20250102	18090	-52.79	20240315	5020	70.12	20241209	0.55	N	189330	500	30 억	22508	N	N	N	N
99	20250108	150832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8370	1410	2	20.26	10541719000	1379831	56.40	6830	8370	6550	9040	4880	6960	7639.86	0.37	-4424	9100	8030	7170	6100	5240	8565	6635	30	2080	500	4170	10	1	6092284	510	-7.87	3.44	12	22.65	-1063.00	2432.00	18090	20240315	-53.73	5020	20241209	66.73	8370	0.00	20250108	5630	48.67	20250102	18090	-53.73	20240315	5020	66.73	20241209	0.55	N	189330	500	30 억	22508	Y	N	N	N
100	20250108	140834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7610	650	2	9.34	8952436650	1179465	48.21	6830	8140	6550	9040	4880	6960	7590.25	0.37	-12859	9100	8030	7170	6100	5240	8565	6635	30	2080	500	4170	10	1	6092284	464	-7.16	3.13	12	19.36	-1063.00	2432.00	18090	20240315	-57.93	5020	20241209	51.59	8240	-7.65	20250107	5630	35.17	20250102	18090	-57.93	20240315	5020	51.59	20241209	0.55	N	189330	500	30 억	22508	N	N	N	N
101	20250108	130833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7800	840	2	12.07	6633942490	882075	36.05	6830	8100	6550	9040	4880	6960	7520.84	0.37	-11738	9100	8030	7170	6100	5240	8565	6635	30	2080	500	4170	10	1	6092284	475	-7.34	3.21	12	14.48	-1063.00	2432.00	18090	20240315	-56.88	5020	20241209	55.38	8240	-5.34	20250107	5630	38.54	20250102	18090	-56.88	20240315	5020	55.38	20241209	0.55	N	189330	500	30 억	22508	N	N	N	N
102	20250108	120830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6780	-180	5	-2.59	830025100	124183	5.08	6830	6910	6550	9040	4880	6960	6683.89	0.37	10146	9100	8030	7170	6100	5240	8565	6635	30	2080	500	4170	10	1	6092284	413	-6.38	2.79	12	2.04	-1063.00	2432.00	18090	20240315	-62.52	5020	20241209	35.06	8240	-17.72	20250107	5630	20.43	20250102	18090	-62.52	20240315	5020	35.06	20241209	0.55	N	189330	500	30 억	22508	N	N	N	N
103	20250108	110831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6710	-250	5	-3.59	715370490	107201	4.38	6830	6910	6550	9040	4880	6960	6673.17	0.37	11566	9100	8030	7170	6100	5240	8565	6635	30	2080	500	4170	10	1	6092284	409	-6.31	2.76	12	1.76	-1063.00	2432.00	18090	20240315	-62.91	5020	20241209	33.67	8240	-18.57	20250107	5630	19.18	20250102	18090	-62.91	20240315	5020	33.67	20241209	0.55	N	189330	500	30 억	22508	N	N	N	N
104	20250108	100832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6680	-280	5	-4.02	567397220	85253	3.48	6830	6830	6550	9040	4880	6960	6655.45	0.37	7994	9100	8030	7170	6100	5240	8565	6635	30	2080	500	4170	10	1	6092284	407	-6.28	2.75	12	1.40	-1063.00	2432.00	18090	20240315	-63.07	5020	20241209	33.07	8240	-18.93	20250107	5630	18.65	20250102	18090	-63.07	20240315	5020	33.07	20241209	0.55	N	189330	500	30 억	22508	N	N	N	N
105	20250108	090833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6590	-370	5	-5.32	274083060	40983	1.68	6830	6830	6580	9040	4880	6960	6687.73	0.37	2739	9100	8030	7170	6100	5240	8565	6635	30	2080	500	4170	10	1	6092284	401	-6.20	2.71	12	0.67	-1063.00	2432.00	18090	20240315	-63.57	5020	20241209	31.27	8240	-20.02	20250107	5630	17.05	20250102	18090	-63.57	20240315	5020	31.27	20241209	0.55	N	189330	500	30 억	22508	N	N	N	N
106	20250107	160825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	620	2	9.78	19039864580	2431668	13480.81	6340	8240	6310	8240	4440	6340	7831.09	0.71	-8800	6566	6452	6286	6172	6006	6510	6230	30	1900	500	3800	10	1	6092284	424	-6.55	2.86	12	39.91	-1063.00	2432.00	18090	20240315	-61.53	5020	20241209	38.65	8240	-15.53	20250107	5630	23.62	20250102	18090	-61.53	20240315	5020	38.65	20241209	0.54	N	189330	500	30 억	43058	N	N	N	N
107	20250107	150826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7010	670	2	10.57	18790805280	2396045	13283.32	6340	8240	6310	8240	4440	6340	7842.43	0.71	-10001	6566	6452	6286	6172	6006	6510	6230	30	1900	500	3800	10	1	6092284	427	-6.59	2.88	12	39.33	-1063.00	2432.00	18090	20240315	-61.25	5020	20241209	39.64	8240	-14.93	20250107	5630	24.51	20250102	18090	-61.25	20240315	5020	39.64	20241209	0.54	N	189330	500	30 억	43058	N	N	N	N
108	20250107	140824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	760	2	11.99	17235153150	2176098	12063.96	6340	8240	6310	8240	4440	6340	7920.21	0.71	-7903	6566	6452	6286	6172	6006	6510	6230	30	1900	500	3800	10	1	6092284	433	-6.68	2.92	12	35.72	-1063.00	2432.00	18090	20240315	-60.75	5020	20241209	41.43	8240	-13.83	20250107	5630	26.11	20250102	18090	-60.75	20240315	5020	41.43	20241209	0.54	N	189330	500	30 억	43058	N	N	N	N
109	20250107	130825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	1680	2	26.50	11188327020	1411474	7825.00	6340	8240	6310	8240	4440	6340	7926.70	0.71	-18662	6566	6452	6286	6172	6006	6510	6230	30	1900	500	3800	10	1	6092284	489	-7.54	3.30	12	23.17	-1063.00	2432.00	18090	20240315	-55.67	5020	20241209	59.76	8240	-2.67	20250107	5630	42.45	20250102	18090	-55.67	20240315	5020	59.76	20241209	0.54	N	189330	500	30 억	43058	N	N	N	N
110	20250107	120825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	1590	2	25.08	10389556240	1312023	7273.66	6340	8240	6310	8240	4440	6340	7918.73	0.71	-15618	6566	6452	6286	6172	6006	6510	6230	30	1900	500	3800	10	1	6092284	483	-7.46	3.26	12	21.54	-1063.00	2432.00	18090	20240315	-56.16	5020	20241209	57.97	8240	-3.76	20250107	5630	40.85	20250102	18090	-56.16	20240315	5020	57.97	20241209	0.54	N	189330	500	30 억	43058	N	N	N	N
111	20250107	110821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7930	1590	2	25.08	8997472720	1138228	6310.17	6340	8240	6310	8240	4440	6340	7904.81	0.71	-5217	6566	6452	6286	6172	6006	6510	6230	30	1900	500	3800	10	1	6092284	483	-7.46	3.26	12	18.68	-1063.00	2432.00	18090	20240315	-56.16	5020	20241209	57.97	8240	-3.76	20250107	5630	40.85	20250102	18090	-56.16	20240315	5020	57.97	20241209	0.54	N	189330	500	30 억	43058	N	N	N	N
112	20250107	100828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7620	1280	2	20.19	6103478650	770973	4274.16	6340	8240	6310	8240	4440	6340	7916.59	0.71	-21134	6566	6452	6286	6172	6006	6510	6230	30	1900	500	3800	10	1	6092284	464	-7.17	3.13	12	12.65	-1063.00	2432.00	18090	20240315	-57.88	5020	20241209	51.79	8240	-7.52	20250107	5630	35.35	20250102	18090	-57.88	20240315	5020	51.79	20241209	0.54	N	189330	500	30 억	43058	N	N	N	N
113	20250107	090829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	50	2	0.79	5441130	854	4.73	6340	6410	6340	8240	4440	6340	6371.35	0.71	-425	6566	6452	6286	6172	6006	6510	6230	30	1900	500	3800	10	1	6092284	389	-6.01	2.63	12	0.01	-1063.00	2432.00	18090	20240315	-64.68	5020	20241209	27.29	6650	-3.91	20250103	5630	13.50	20250102	18090	-64.68	20240315	5020	27.29	20241209	0.54	N	189330	500	30 억	43058	N	N	N	N
114	20250106	160816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	220	2	3.59	112560330	17882	20.49	6120	6400	6120	7950	4290	6120	6294.62	0.70	698	7106	6612	6156	5662	5206	6860	5910	30	1830	500	3670	10	1	6092284	386	-5.96	2.61	12	0.29	-1063.00	2432.00	18090	20240315	-64.95	5020	20241209	26.29	6650	-4.66	20250103	5630	12.61	20250102	18090	-64.95	20240315	5020	26.29	20241209	0.55	N	189330	500	30 억	42360	N	N	N	N
115	20250106	150815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	190	2	3.10	110247490	17517	20.07	6120	6400	6120	7950	4290	6120	6293.74	0.70	666	7106	6612	6156	5662	5206	6860	5910	30	1830	500	3670	10	1	6092284	384	-5.94	2.59	12	0.29	-1063.00	2432.00	18090	20240315	-65.12	5020	20241209	25.70	6650	-5.11	20250103	5630	12.08	20250102	18090	-65.12	20240315	5020	25.70	20241209	0.55	N	189330	500	30 억	42360	N	N	N	N
116	20250106	140816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	180	2	2.94	109412100	17385	19.92	6120	6400	6120	7950	4290	6120	6293.48	0.70	647	7106	6612	6156	5662	5206	6860	5910	30	1830	500	3670	10	1	6092284	384	-5.93	2.59	12	0.29	-1063.00	2432.00	18090	20240315	-65.17	5020	20241209	25.50	6650	-5.26	20250103	5630	11.90	20250102	18090	-65.17	20240315	5020	25.50	20241209	0.55	N	189330	500	30 억	42360	N	N	N	N
117	20250106	130811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6360	240	2	3.92	92254140	14675	16.81	6120	6400	6120	7950	4290	6120	6286.48	0.70	322	7106	6612	6156	5662	5206	6860	5910	30	1830	500	3670	10	1	6092284	387	-5.98	2.62	12	0.24	-1063.00	2432.00	18090	20240315	-64.84	5020	20241209	26.69	6650	-4.36	20250103	5630	12.97	20250102	18090	-64.84	20240315	5020	26.69	20241209	0.55	N	189330	500	30 억	42360	N	N	N	N
118	20250106	120813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	230	2	3.76	70906870	11327	12.98	6120	6360	6120	7950	4290	6120	6259.99	0.70	825	7106	6612	6156	5662	5206	6860	5910	30	1830	500	3670	10	1	6092284	387	-5.97	2.61	12	0.19	-1063.00	2432.00	18090	20240315	-64.90	5020	20241209	26.49	6650	-4.51	20250103	5630	12.79	20250102	18090	-64.90	20240315	5020	26.49	20241209	0.55	N	189330	500	30 억	42360	N	N	N	N
119	20250106	110811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6310	190	2	3.10	53043340	8504	9.74	6120	6360	6120	7950	4290	6120	6237.46	0.70	456	7106	6612	6156	5662	5206	6860	5910	30	1830	500	3670	10	1	6092284	384	-5.94	2.59	12	0.14	-1063.00	2432.00	18090	20240315	-65.12	5020	20241209	25.70	6650	-5.11	20250103	5630	12.08	20250102	18090	-65.12	20240315	5020	25.70	20241209	0.55	N	189330	500	30 억	42360	N	N	N	N
120	20250106	100809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	210	2	3.43	39862500	6424	7.36	6120	6330	6120	7950	4290	6120	6205.25	0.70	1324	7106	6612	6156	5662	5206	6860	5910	30	1830	500	3670	10	1	6092284	386	-5.95	2.60	12	0.11	-1063.00	2432.00	18090	20240315	-65.01	5020	20241209	26.10	6650	-4.81	20250103	5630	12.43	20250102	18090	-65.01	20240315	5020	26.10	20241209	0.55	N	189330	500	30 억	42360	N	N	N	N
121	20250106	090809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	90	2	1.47	11516250	1865	2.14	6120	6310	6120	7950	4290	6120	6174.93	0.70	191	7106	6612	6156	5662	5206	6860	5910	30	1830	500	3670	10	1	6092284	378	-5.84	2.55	12	0.03	-1063.00	2432.00	18090	20240315	-65.67	5020	20241209	23.71	6650	-6.62	20250103	5630	10.30	20250102	18090	-65.67	20240315	5020	23.71	20241209	0.55	N	189330	500	30 억	42360	N	N	N	N
122	20250103	160805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	70	2	1.16	550562710	87200	564.33	6050	6650	5700	7860	4240	6050	6313.90	0.68	1198	6383	6216	5923	5756	5463	6300	5840	30	1810	500	3630	10	1	6092284	373	-5.76	2.52	12	1.43	-1063.00	2432.00	18090	20240315	-66.17	5020	20241209	21.91	6650	-7.97	20250103	5630	8.70	20250102	18090	-66.17	20240315	5020	21.91	20241209	0.56	N	189330	500	30 억	41158	N	N	N	N
123	20250103	150807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	130	2	2.15	535253490	84703	548.17	6050	6650	5700	7860	4240	6050	6319.18	0.68	1219	6383	6216	5923	5756	5463	6300	5840	30	1810	500	3630	10	1	6092284	377	-5.81	2.54	12	1.39	-1063.00	2432.00	18090	20240315	-65.84	5020	20241209	23.11	6650	-7.07	20250103	5630	9.77	20250102	18090	-65.84	20240315	5020	23.11	20241209	0.56	N	189330	500	30 억	41158	N	N	N	N
124	20250103	140808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	130	2	2.15	526934730	83348	539.40	6050	6650	5700	7860	4240	6050	6322.10	0.68	1064	6383	6216	5923	5756	5463	6300	5840	30	1810	500	3630	10	1	6092284	377	-5.81	2.54	12	1.37	-1063.00	2432.00	18090	20240315	-65.84	5020	20241209	23.11	6650	-7.07	20250103	5630	9.77	20250102	18090	-65.84	20240315	5020	23.11	20241209	0.56	N	189330	500	30 억	41158	N	N	N	N
125	20250103	130807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	110	2	1.82	516876060	81718	528.85	6050	6650	5700	7860	4240	6050	6325.12	0.68	1083	6383	6216	5923	5756	5463	6300	5840	30	1810	500	3630	10	1	6092284	375	-5.79	2.53	12	1.34	-1063.00	2432.00	18090	20240315	-65.95	5020	20241209	22.71	6650	-7.37	20250103	5630	9.41	20250102	18090	-65.95	20240315	5020	22.71	20241209	0.56	N	189330	500	30 억	41158	N	N	N	N
126	20250103	120806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	110	2	1.82	504133190	79656	515.51	6050	6650	5700	7860	4240	6050	6328.88	0.68	844	6383	6216	5923	5756	5463	6300	5840	30	1810	500	3630	10	1	6092284	375	-5.79	2.53	12	1.31	-1063.00	2432.00	18090	20240315	-65.95	5020	20241209	22.71	6650	-7.37	20250103	5630	9.41	20250102	18090	-65.95	20240315	5020	22.71	20241209	0.56	N	189330	500	30 억	41158	N	N	N	N
127	20250103	110807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	20	2	0.33	489126680	77198	499.60	6050	6650	5700	7860	4240	6050	6336.00	0.68	449	6383	6216	5923	5756	5463	6300	5840	30	1810	500	3630	10	1	6092284	370	-5.71	2.50	12	1.27	-1063.00	2432.00	18090	20240315	-66.45	5020	20241209	20.92	6650	-8.72	20250103	5630	7.82	20250102	18090	-66.45	20240315	5020	20.92	20241209	0.56	N	189330	500	30 억	41158	N	N	N	N
128	20250103	100805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	110	2	1.82	17875270	2914	18.86	6050	6400	5700	7860	4240	6050	6134.27	0.68	-180	6383	6216	5923	5756	5463	6300	5840	30	1810	500	3630	10	1	6092284	375	-5.79	2.53	12	0.05	-1063.00	2432.00	18090	20240315	-65.95	5020	20241209	22.71	6400	-3.75	20250103	5630	9.41	20250102	18090	-65.95	20240315	5020	22.71	20241209	0.56	N	189330	500	30 억	41158	N	N	N	N
129	20250103	090808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	0	3	0.00	2361630	400	2.59	6050	6060	5700	7860	4240	6050	5904.07	0.68	122	6383	6216	5923	5756	5463	6300	5840	30	1810	500	3630	10	1	6092284	369	-5.69	2.49	12	0.01	-1063.00	2432.00	18090	20240315	-66.56	5020	20241209	20.52	6090	-0.66	20250102	5630	7.46	20250102	18090	-66.56	20240315	5020	20.52	20241209	0.56	N	189330	500	30 억	41158	N	N	N	N
130	20250102	160759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	350	2	6.14	90928380	15452	117.23	5820	6090	5630	7410	3990	5700	5884.02	0.64	2401	5986	5842	5746	5602	5506	5795	5555	30	1710	500	3420	10	1	6092284	369	-5.69	2.49	12	0.25	-1063.00	2432.00	18090	20240315	-66.56	5020	20241209	20.52	6090	-0.66	20250102	5630	7.46	20250102	18090	-66.56	20240315	5020	20.52	20241209	0.55	N	189330	500	30 억	38842	N	N	N	N
131	20250102	150800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	340	2	5.96	86462150	14716	111.65	5820	6080	5630	7410	3990	5700	5875.38	0.64	2515	5986	5842	5746	5602	5506	5795	5555	30	1710	500	3420	10	1	6092284	368	-5.68	2.48	12	0.24	-1063.00	2432.00	18090	20240315	-66.61	5020	20241209	20.32	6080	-0.66	20250102	5630	7.28	20250102	18090	-66.61	20240315	5020	20.32	20241209	0.55	N	189330	500	30 억	38842	N	N	N	N
132	20250102	140758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	190	2	3.33	60998180	10469	79.42	5820	5980	5630	7410	3990	5700	5826.55	0.64	1543	5986	5842	5746	5602	5506	5795	5555	30	1710	500	3420	10	1	6092284	359	-5.54	2.42	12	0.17	-1063.00	2432.00	18090	20240315	-67.44	5020	20241209	17.33	5980	-1.51	20250102	5630	4.62	20250102	18090	-67.44	20240315	5020	17.33	20241209	0.55	N	189330	500	30 억	38842	N	N	N	N
133	20250102	130759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	150	2	2.63	58363080	10021	76.03	5820	5980	5630	7410	3990	5700	5824.08	0.64	1530	5986	5842	5746	5602	5506	5795	5555	30	1710	500	3420	10	1	6092284	356	-5.50	2.41	12	0.16	-1063.00	2432.00	18090	20240315	-67.66	5020	20241209	16.53	5980	-2.17	20250102	5630	3.91	20250102	18090	-67.66	20240315	5020	16.53	20241209	0.55	N	189330	500	30 억	38842	N	N	N	N
134	20250102	120757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	230	2	4.04	50038300	8607	65.30	5820	5980	5630	7410	3990	5700	5813.67	0.64	1412	5986	5842	5746	5602	5506	5795	5555	30	1710	500	3420	10	1	6092284	361	-5.58	2.44	12	0.14	-1063.00	2432.00	18090	20240315	-67.22	5020	20241209	18.13	5980	-0.84	20250102	5630	5.33	20250102	18090	-67.22	20240315	5020	18.13	20241209	0.55	N	189330	500	30 억	38842	N	N	N	N
135	20250102	110748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	190	2	3.33	38660940	6684	50.71	5820	5890	5630	7410	3990	5700	5784.10	0.64	719	5986	5842	5746	5602	5506	5795	5555	30	1710	500	3420	10	1	6092284	359	-5.54	2.42	12	0.11	-1063.00	2432.00	18090	20240315	-67.44	5020	20241209	17.33	5890	0.00	20250102	5630	4.62	20250102	18090	-67.44	20240315	5020	17.33	20241209	0.55	N	189330	500	30 억	38842	N	N	N	N
136	20250102	100756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	-70	5	-1.23	7142070	1254	9.51	5820	5820	5630	7410	3990	5700	5695.43	0.64	153	5986	5842	5746	5602	5506	5795	5555	30	1710	500	3420	10	1	6092284	343	-5.30	2.31	12	0.02	-1063.00	2432.00	18090	20240315	-68.88	5020	20241209	12.15	5820	-3.26	20250102	5630	0.00	20250102	18090	-68.88	20240315	5020	12.15	20241209	0.55	N	189330	500	30 억	38842	N	N	N	N
137	20250102	090749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	0.64	0	5986	5842	5746	5602	5506	5795	5555	30	1710	500	3420	10	1	6092284	347	-5.36	2.34	12	0.00	-1063.00	2432.00	18090	20240315	-68.49	5020	20241209	13.55	0	0.00	0	0	0.00	0	18090	-68.49	20240315	5020	13.55	20241209	0.55	N	189330	500	30 억	38842	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History