KissMeData/075130/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	90	2	3.72	406451190	164813	261.74	2420	2520	2390	3145	1695	2420	2466.11	2.37	-347	2483	2451	2413	2381	2343	2467	2397	83	725	500	1450	5	1	16622320	417	26.99	0.55	12	0.99	93.00	4575.00	3820	20240905	-34.29	1864	20240805	34.66	2575	-2.52	20250108	2335	7.49	20250115	3820	-34.29	20240905	1864	34.66	20240805	3.55	N	075130	500	83 억	394438	N	N	N	N
3	20250124	150649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	65	2	2.69	383264330	155544	247.02	2420	2520	2390	3145	1695	2420	2464.03	2.37	3213	2483	2451	2413	2381	2343	2467	2397	83	725	500	1450	5	1	16622320	413	26.72	0.54	12	0.94	93.00	4575.00	3820	20240905	-34.95	1864	20240805	33.32	2575	-3.50	20250108	2335	6.42	20250115	3820	-34.95	20240905	1864	33.32	20240805	3.55	N	075130	500	83 억	394438	N	N	N	N
4	20250124	140648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	80	2	3.31	341826095	138907	220.60	2420	2520	2390	3145	1695	2420	2460.83	2.37	6397	2483	2451	2413	2381	2343	2467	2397	83	725	500	1450	5	1	16622320	416	26.88	0.55	12	0.84	93.00	4575.00	3820	20240905	-34.55	1864	20240805	34.12	2575	-2.91	20250108	2335	7.07	20250115	3820	-34.55	20240905	1864	34.12	20240805	3.55	N	075130	500	83 억	394438	N	N	N	N
5	20250124	130650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	55	2	2.27	234824950	95963	152.40	2420	2480	2390	3145	1695	2420	2447.04	2.37	9666	2483	2451	2413	2381	2343	2467	2397	83	725	500	1450	5	1	16622320	411	26.61	0.54	12	0.58	93.00	4575.00	3820	20240905	-35.21	1864	20240805	32.78	2575	-3.88	20250108	2335	6.00	20250115	3820	-35.21	20240905	1864	32.78	20240805	3.55	N	075130	500	83 억	394438	N	N	N	N
6	20250124	120647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	25	2	1.03	162308385	66557	105.70	2420	2465	2390	3145	1695	2420	2438.64	2.37	4432	2483	2451	2413	2381	2343	2467	2397	83	725	500	1450	5	1	16622320	406	26.29	0.53	12	0.40	93.00	4575.00	3820	20240905	-35.99	1864	20240805	31.17	2575	-5.05	20250108	2335	4.71	20250115	3820	-35.99	20240905	1864	31.17	20240805	3.55	N	075130	500	83 억	394438	N	N	N	N
7	20250124	110649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	35	2	1.45	129631960	53222	84.52	2420	2465	2390	3145	1695	2420	2435.68	2.37	8414	2483	2451	2413	2381	2343	2467	2397	83	725	500	1450	5	1	16622320	408	26.40	0.54	12	0.32	93.00	4575.00	3820	20240905	-35.73	1864	20240805	31.71	2575	-4.66	20250108	2335	5.14	20250115	3820	-35.73	20240905	1864	31.71	20240805	3.55	N	075130	500	83 억	394438	N	N	N	N
8	20250124	100646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	10	2	0.41	67161800	27765	44.09	2420	2450	2390	3145	1695	2420	2418.94	2.37	-563	2483	2451	2413	2381	2343	2467	2397	83	725	500	1450	5	1	16622320	404	26.13	0.53	12	0.17	93.00	4575.00	3820	20240905	-36.39	1864	20240805	30.36	2575	-5.63	20250108	2335	4.07	20250115	3820	-36.39	20240905	1864	30.36	20240805	3.55	N	075130	500	83 억	394438	N	N	N	N
9	20250124	090650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	0	3	0.00	8412765	3479	5.52	2420	2425	2410	3145	1695	2420	2418.16	2.37	2077	2483	2451	2413	2381	2343	2467	2397	83	725	500	1450	5	1	16622320	402	26.02	0.53	12	0.02	93.00	4575.00	3820	20240905	-36.65	1864	20240805	29.83	2575	-6.02	20250108	2335	3.64	20250115	3820	-36.65	20240905	1864	29.83	20240805	3.55	N	075130	500	83 억	394438	N	N	N	N
10	20250123	160646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-5	5	-0.21	151497715	62550	66.80	2405	2445	2375	3150	1700	2425	2422.03	2.38	3780	2521	2472	2416	2367	2311	2497	2392	83	725	500	1450	5	1	16622320	402	26.02	0.53	12	0.38	93.00	4575.00	3820	20240905	-36.65	1864	20240805	29.83	2575	-6.02	20250108	2335	3.64	20250115	3820	-36.65	20240905	1864	29.83	20240805	3.59	N	075130	500	83 억	395239	N	N	N	N
11	20250123	150645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-5	5	-0.21	140247610	57915	61.85	2405	2445	2375	3150	1700	2425	2421.61	2.38	4512	2521	2472	2416	2367	2311	2497	2392	83	725	500	1450	5	1	16622320	402	26.02	0.53	12	0.35	93.00	4575.00	3820	20240905	-36.65	1864	20240805	29.83	2575	-6.02	20250108	2335	3.64	20250115	3820	-36.65	20240905	1864	29.83	20240805	3.59	N	075130	500	83 억	395239	N	N	N	N
12	20250123	140645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	109405615	45203	48.27	2405	2445	2375	3150	1700	2425	2420.32	2.38	2365	2521	2472	2416	2367	2311	2497	2392	83	725	500	1450	5	1	16622320	403	26.08	0.53	12	0.27	93.00	4575.00	3820	20240905	-36.52	1864	20240805	30.10	2575	-5.83	20250108	2335	3.85	20250115	3820	-36.52	20240905	1864	30.10	20240805	3.59	N	075130	500	83 억	395239	N	N	N	N
13	20250123	130644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	5	2	0.21	95374280	39423	42.10	2405	2445	2375	3150	1700	2425	2419.25	2.38	2560	2521	2472	2416	2367	2311	2497	2392	83	725	500	1450	5	1	16622320	404	26.13	0.53	12	0.24	93.00	4575.00	3820	20240905	-36.39	1864	20240805	30.36	2575	-5.63	20250108	2335	4.07	20250115	3820	-36.39	20240905	1864	30.36	20240805	3.59	N	075130	500	83 억	395239	N	N	N	N
14	20250123	120645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-5	5	-0.21	76792310	31750	33.91	2405	2445	2375	3150	1700	2425	2418.66	2.38	650	2521	2472	2416	2367	2311	2497	2392	83	725	500	1450	5	1	16622320	402	26.02	0.53	12	0.19	93.00	4575.00	3820	20240905	-36.65	1864	20240805	29.83	2575	-6.02	20250108	2335	3.64	20250115	3820	-36.65	20240905	1864	29.83	20240805	3.59	N	075130	500	83 억	395239	N	N	N	N
15	20250123	110637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-5	5	-0.21	62542170	25865	27.62	2405	2445	2375	3150	1700	2425	2418.02	2.38	3270	2521	2472	2416	2367	2311	2497	2392	83	725	500	1450	5	1	16622320	402	26.02	0.53	12	0.16	93.00	4575.00	3820	20240905	-36.65	1864	20240805	29.83	2575	-6.02	20250108	2335	3.64	20250115	3820	-36.65	20240905	1864	29.83	20240805	3.59	N	075130	500	83 억	395239	N	N	N	N
16	20250123	100644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	15	2	0.62	46348900	19162	20.46	2405	2445	2375	3150	1700	2425	2418.79	2.38	5006	2521	2472	2416	2367	2311	2497	2392	83	725	500	1450	5	1	16622320	406	26.24	0.53	12	0.12	93.00	4575.00	3820	20240905	-36.13	1864	20240805	30.90	2575	-5.24	20250108	2335	4.50	20250115	3820	-36.13	20240905	1864	30.90	20240805	3.59	N	075130	500	83 억	395239	N	N	N	N
17	20250123	090644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-25	5	-1.03	14127905	5905	6.31	2405	2420	2375	3150	1700	2425	2392.53	2.38	1447	2521	2472	2416	2367	2311	2497	2392	83	725	500	1450	5	1	16622320	399	25.81	0.52	12	0.04	93.00	4575.00	3820	20240905	-37.17	1864	20240805	28.76	2575	-6.80	20250108	2335	2.78	20250115	3820	-37.17	20240905	1864	28.76	20240805	3.59	N	075130	500	83 억	395239	N	N	N	N
18	20250122	160640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	55	2	2.32	223665220	92658	118.17	2400	2465	2360	3080	1660	2370	2413.88	2.33	9558	2476	2422	2396	2342	2316	2410	2330	83	710	500	1420	5	1	16622320	403	26.08	0.53	12	0.56	93.00	4575.00	3820	20240905	-36.52	1864	20240805	30.10	2575	-5.83	20250108	2335	3.85	20250115	3820	-36.52	20240905	1864	30.10	20240805	3.63	N	075130	500	83 억	386823	N	N	N	N
19	20250122	150641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	75	2	3.16	214316980	88812	113.27	2400	2465	2360	3080	1660	2370	2413.15	2.33	7974	2476	2422	2396	2342	2316	2410	2330	83	710	500	1420	5	1	16622320	406	26.29	0.53	12	0.53	93.00	4575.00	3820	20240905	-35.99	1864	20240805	31.17	2575	-5.05	20250108	2335	4.71	20250115	3820	-35.99	20240905	1864	31.17	20240805	3.63	N	075130	500	83 억	386823	N	N	N	N
20	20250122	140639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	75	2	3.16	201552700	83585	106.60	2400	2465	2360	3080	1660	2370	2411.35	2.33	8675	2476	2422	2396	2342	2316	2410	2330	83	710	500	1420	5	1	16622320	406	26.29	0.53	12	0.50	93.00	4575.00	3820	20240905	-35.99	1864	20240805	31.17	2575	-5.05	20250108	2335	4.71	20250115	3820	-35.99	20240905	1864	31.17	20240805	3.63	N	075130	500	83 억	386823	N	N	N	N
21	20250122	130641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	80	2	3.38	144546515	60310	76.92	2400	2450	2360	3080	1660	2370	2396.73	2.33	8791	2476	2422	2396	2342	2316	2410	2330	83	710	500	1420	5	1	16622320	407	26.34	0.54	12	0.36	93.00	4575.00	3820	20240905	-35.86	1864	20240805	31.44	2575	-4.85	20250108	2335	4.93	20250115	3820	-35.86	20240905	1864	31.44	20240805	3.63	N	075130	500	83 억	386823	N	N	N	N
22	20250122	120639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	60	2	2.53	124177650	51911	66.21	2400	2435	2360	3080	1660	2370	2392.13	2.33	7263	2476	2422	2396	2342	2316	2410	2330	83	710	500	1420	5	1	16622320	404	26.13	0.53	12	0.31	93.00	4575.00	3820	20240905	-36.39	1864	20240805	30.36	2575	-5.63	20250108	2335	4.07	20250115	3820	-36.39	20240905	1864	30.36	20240805	3.63	N	075130	500	83 억	386823	N	N	N	N
23	20250122	110641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	10	2	0.42	74839355	31453	40.11	2400	2410	2360	3080	1660	2370	2379.40	2.33	11363	2476	2422	2396	2342	2316	2410	2330	83	710	500	1420	5	1	16622320	396	25.59	0.52	12	0.19	93.00	4575.00	3820	20240905	-37.70	1864	20240805	27.68	2575	-7.57	20250108	2335	1.93	20250115	3820	-37.70	20240905	1864	27.68	20240805	3.63	N	075130	500	83 억	386823	N	N	N	N
24	20250122	100640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-5	5	-0.21	55636665	23347	29.78	2400	2410	2360	3080	1660	2370	2383.03	2.33	8674	2476	2422	2396	2342	2316	2410	2330	83	710	500	1420	5	1	16622320	393	25.43	0.52	12	0.14	93.00	4575.00	3820	20240905	-38.09	1864	20240805	26.88	2575	-8.16	20250108	2335	1.28	20250115	3820	-38.09	20240905	1864	26.88	20240805	3.63	N	075130	500	83 억	386823	N	N	N	N
25	20250122	090642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	20	2	0.84	4588060	1914	2.44	2400	2410	2385	3080	1660	2370	2397.11	2.33	1219	2476	2422	2396	2342	2316	2410	2330	83	710	500	1420	5	1	16622320	397	25.70	0.52	12	0.01	93.00	4575.00	3820	20240905	-37.43	1864	20240805	28.22	2575	-7.18	20250108	2335	2.36	20250115	3820	-37.43	20240905	1864	28.22	20240805	3.63	N	075130	500	83 억	386823	N	N	N	N
26	20250121	160636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-25	5	-1.04	189310160	78358	98.17	2395	2450	2370	3110	1680	2395	2416.37	2.26	17009	2478	2436	2408	2366	2338	2422	2352	83	715	500	1430	5	1	16622320	394	25.48	0.52	12	0.47	93.00	4575.00	3820	20240905	-37.96	1864	20240805	27.15	2575	-7.96	20250108	2335	1.50	20250115	3820	-37.96	20240905	1864	27.15	20240805	3.55	N	075130	500	83 억	374960	N	N	N	N
27	20250121	150639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	20	2	0.84	161602295	66747	83.63	2395	2450	2390	3110	1680	2395	2421.12	2.26	14038	2478	2436	2408	2366	2338	2422	2352	83	715	500	1430	5	1	16622320	401	25.97	0.53	12	0.40	93.00	4575.00	3820	20240905	-36.78	1864	20240805	29.56	2575	-6.21	20250108	2335	3.43	20250115	3820	-36.78	20240905	1864	29.56	20240805	3.55	N	075130	500	83 억	374960	N	N	N	N
28	20250121	140639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	10	2	0.42	158474740	65451	82.00	2395	2450	2390	3110	1680	2395	2421.27	2.26	13727	2478	2436	2408	2366	2338	2422	2352	83	715	500	1430	5	1	16622320	400	25.86	0.53	12	0.39	93.00	4575.00	3820	20240905	-37.04	1864	20240805	29.02	2575	-6.60	20250108	2335	3.00	20250115	3820	-37.04	20240905	1864	29.02	20240805	3.55	N	075130	500	83 억	374960	N	N	N	N
29	20250121	130638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	35	2	1.46	105677845	43718	54.77	2395	2440	2390	3110	1680	2395	2417.26	2.26	9268	2478	2436	2408	2366	2338	2422	2352	83	715	500	1430	5	1	16622320	404	26.13	0.53	12	0.26	93.00	4575.00	3820	20240905	-36.39	1864	20240805	30.36	2575	-5.63	20250108	2335	4.07	20250115	3820	-36.39	20240905	1864	30.36	20240805	3.55	N	075130	500	83 억	374960	N	N	N	N
30	20250121	120629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	15	2	0.63	92261180	38168	47.82	2395	2440	2390	3110	1680	2395	2417.24	2.26	6921	2478	2436	2408	2366	2338	2422	2352	83	715	500	1430	5	1	16622320	401	25.91	0.53	12	0.23	93.00	4575.00	3820	20240905	-36.91	1864	20240805	29.29	2575	-6.41	20250108	2335	3.21	20250115	3820	-36.91	20240905	1864	29.29	20240805	3.55	N	075130	500	83 억	374960	N	N	N	N
31	20250121	110607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	15	2	0.63	66970055	27691	34.69	2395	2440	2390	3110	1680	2395	2418.48	2.26	4983	2478	2436	2408	2366	2338	2422	2352	83	715	500	1430	5	1	16622320	401	25.91	0.53	12	0.17	93.00	4575.00	3820	20240905	-36.91	1864	20240805	29.29	2575	-6.41	20250108	2335	3.21	20250115	3820	-36.91	20240905	1864	29.29	20240805	3.55	N	075130	500	83 억	374960	N	N	N	N
32	20250121	100602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	15	2	0.63	47204935	19474	24.40	2395	2440	2390	3110	1680	2395	2424.00	2.26	-432	2478	2436	2408	2366	2338	2422	2352	83	715	500	1430	5	1	16622320	401	25.91	0.53	12	0.12	93.00	4575.00	3820	20240905	-36.91	1864	20240805	29.29	2575	-6.41	20250108	2335	3.21	20250115	3820	-36.91	20240905	1864	29.29	20240805	3.55	N	075130	500	83 억	374960	N	N	N	N
33	20250121	090638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	35	2	1.46	1620450	671	0.84	2395	2430	2395	3110	1680	2395	2414.98	2.26	369	2478	2436	2408	2366	2338	2422	2352	83	715	500	1430	5	1	16622320	404	26.13	0.53	12	0.00	93.00	4575.00	3820	20240905	-36.39	1864	20240805	30.36	2575	-5.63	20250108	2335	4.07	20250115	3820	-36.39	20240905	1864	30.36	20240805	3.55	N	075130	500	83 억	374960	N	N	N	N
34	20250120	160635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-25	5	-1.03	191787815	79664	41.77	2420	2450	2380	3145	1695	2420	2407.49	2.29	-734	2603	2511	2438	2346	2273	2475	2310	83	725	500	1450	5	1	16622320	398	25.75	0.52	12	0.48	93.00	4575.00	3820	20240905	-37.30	1864	20240805	28.49	2575	-6.99	20250108	2335	2.57	20250115	3820	-37.30	20240905	1864	28.49	20240805	3.60	N	075130	500	83 억	380090	N	N	N	N
35	20250120	150638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-10	5	-0.41	155574200	64551	33.84	2420	2450	2380	3145	1695	2420	2410.10	2.29	-5236	2603	2511	2438	2346	2273	2475	2310	83	725	500	1450	5	1	16622320	401	25.91	0.53	12	0.39	93.00	4575.00	3820	20240905	-36.91	1864	20240805	29.29	2575	-6.41	20250108	2335	3.21	20250115	3820	-36.91	20240905	1864	29.29	20240805	3.60	N	075130	500	83 억	380090	N	N	N	N
36	20250120	140635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	10	2	0.41	133667275	55461	29.08	2420	2450	2380	3145	1695	2420	2410.11	2.29	-3850	2603	2511	2438	2346	2273	2475	2310	83	725	500	1450	5	1	16622320	404	26.13	0.53	12	0.33	93.00	4575.00	3820	20240905	-36.39	1864	20240805	30.36	2575	-5.63	20250108	2335	4.07	20250115	3820	-36.39	20240905	1864	30.36	20240805	3.60	N	075130	500	83 억	380090	N	N	N	N
37	20250120	130635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-10	5	-0.41	121312420	50367	26.41	2420	2450	2380	3145	1695	2420	2408.57	2.29	-4522	2603	2511	2438	2346	2273	2475	2310	83	725	500	1450	5	1	16622320	401	25.91	0.53	12	0.30	93.00	4575.00	3820	20240905	-36.91	1864	20240805	29.29	2575	-6.41	20250108	2335	3.21	20250115	3820	-36.91	20240905	1864	29.29	20240805	3.60	N	075130	500	83 억	380090	N	N	N	N
38	20250120	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-10	5	-0.41	86335485	35809	18.77	2420	2450	2380	3145	1695	2420	2411.00	2.29	2045	2603	2511	2438	2346	2273	2475	2310	83	725	500	1450	5	1	16622320	401	25.91	0.53	12	0.22	93.00	4575.00	3820	20240905	-36.91	1864	20240805	29.29	2575	-6.41	20250108	2335	3.21	20250115	3820	-36.91	20240905	1864	29.29	20240805	3.60	N	075130	500	83 억	380090	N	N	N	N
39	20250120	110637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-15	5	-0.62	84782050	35162	18.44	2420	2450	2380	3145	1695	2420	2411.18	2.29	2245	2603	2511	2438	2346	2273	2475	2310	83	725	500	1450	5	1	16622320	400	25.86	0.53	12	0.21	93.00	4575.00	3820	20240905	-37.04	1864	20240805	29.02	2575	-6.60	20250108	2335	3.00	20250115	3820	-37.04	20240905	1864	29.02	20240805	3.60	N	075130	500	83 억	380090	N	N	N	N
40	20250120	100637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	5	2	0.21	56275090	23272	12.20	2420	2450	2380	3145	1695	2420	2418.15	2.29	191	2603	2511	2438	2346	2273	2475	2310	83	725	500	1450	5	1	16622320	403	26.08	0.53	12	0.14	93.00	4575.00	3820	20240905	-36.52	1864	20240805	30.10	2575	-5.83	20250108	2335	3.85	20250115	3820	-36.52	20240905	1864	30.10	20240805	3.60	N	075130	500	83 억	380090	N	N	N	N
41	20250120	090637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	15	2	0.62	21221840	8797	4.61	2420	2435	2380	3145	1695	2420	2412.40	2.29	3468	2603	2511	2438	2346	2273	2475	2310	83	725	500	1450	5	1	16622320	405	26.18	0.53	12	0.05	93.00	4575.00	3820	20240905	-36.26	1864	20240805	30.63	2575	-5.44	20250108	2335	4.28	20250115	3820	-36.26	20240905	1864	30.63	20240805	3.60	N	075130	500	83 억	380090	N	N	N	N
42	20250117	160635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-20	5	-0.82	462315055	190494	227.38	2440	2530	2365	3170	1710	2440	2426.93	2.40	-14456	2506	2472	2406	2372	2306	2490	2390	83	730	500	1460	5	1	16622320	402	26.02	0.53	12	1.15	93.00	4575.00	3820	20240905	-36.65	1864	20240805	29.83	2575	-6.02	20250108	2335	3.64	20250115	3820	-36.65	20240905	1864	29.83	20240805	3.63	N	075130	500	83 억	399171	N	N	N	N
43	20250117	150636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	5	2	0.20	437725400	180337	215.26	2440	2530	2365	3170	1710	2440	2427.26	2.40	-13624	2506	2472	2406	2372	2306	2490	2390	83	730	500	1460	5	1	16622320	406	26.29	0.53	12	1.08	93.00	4575.00	3820	20240905	-35.99	1864	20240805	31.17	2575	-5.05	20250108	2335	4.71	20250115	3820	-35.99	20240905	1864	31.17	20240805	3.63	N	075130	500	83 억	399171	N	N	N	N
44	20250117	140636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	0	3	0.00	429952670	177150	211.45	2440	2530	2365	3170	1710	2440	2427.05	2.40	-12980	2506	2472	2406	2372	2306	2490	2390	83	730	500	1460	5	1	16622320	406	26.24	0.53	12	1.07	93.00	4575.00	3820	20240905	-36.13	1864	20240805	30.90	2575	-5.24	20250108	2335	4.50	20250115	3820	-36.13	20240905	1864	30.90	20240805	3.63	N	075130	500	83 억	399171	N	N	N	N
45	20250117	130635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	30	2	1.23	356779365	147175	175.67	2440	2530	2365	3170	1710	2440	2424.18	2.40	-21268	2506	2472	2406	2372	2306	2490	2390	83	730	500	1460	5	1	16622320	411	26.56	0.54	12	0.89	93.00	4575.00	3820	20240905	-35.34	1864	20240805	32.51	2575	-4.08	20250108	2335	5.78	20250115	3820	-35.34	20240905	1864	32.51	20240805	3.63	N	075130	500	83 억	399171	N	N	N	N
46	20250117	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	15	2	0.61	254545785	106058	126.59	2440	2480	2365	3170	1710	2440	2400.06	2.40	-15151	2506	2472	2406	2372	2306	2490	2390	83	730	500	1460	5	1	16622320	408	26.40	0.54	12	0.64	93.00	4575.00	3820	20240905	-35.73	1864	20240805	31.71	2575	-4.66	20250108	2335	5.14	20250115	3820	-35.73	20240905	1864	31.71	20240805	3.63	N	075130	500	83 억	399171	N	N	N	N
47	20250117	110635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-55	5	-2.25	193177810	80977	96.66	2440	2440	2365	3170	1710	2440	2385.59	2.40	-1785	2506	2472	2406	2372	2306	2490	2390	83	730	500	1460	5	1	16622320	396	25.65	0.52	12	0.49	93.00	4575.00	3820	20240905	-37.57	1864	20240805	27.95	2575	-7.38	20250108	2335	2.14	20250115	3820	-37.57	20240905	1864	27.95	20240805	3.63	N	075130	500	83 억	399171	N	N	N	N
48	20250117	100636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-55	5	-2.25	155952010	65368	78.03	2440	2440	2365	3170	1710	2440	2385.75	2.40	4543	2506	2472	2406	2372	2306	2490	2390	83	730	500	1460	5	1	16622320	396	25.65	0.52	12	0.39	93.00	4575.00	3820	20240905	-37.57	1864	20240805	27.95	2575	-7.38	20250108	2335	2.14	20250115	3820	-37.57	20240905	1864	27.95	20240805	3.63	N	075130	500	83 억	399171	N	N	N	N
49	20250117	090636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-10	5	-0.41	16435085	6798	8.11	2440	2440	2410	3170	1710	2440	2417.63	2.40	-302	2506	2472	2406	2372	2306	2490	2390	83	730	500	1460	5	1	16622320	404	26.13	0.53	12	0.04	93.00	4575.00	3820	20240905	-36.39	1864	20240805	30.36	2575	-5.63	20250108	2335	4.07	20250115	3820	-36.39	20240905	1864	30.36	20240805	3.63	N	075130	500	83 억	399171	N	N	N	N
50	20250116	160632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	105	2	4.50	200143945	83235	75.94	2340	2440	2340	3035	1635	2335	2404.56	2.25	25515	2501	2417	2376	2292	2251	2397	2272	83	700	500	1400	5	1	16622320	406	26.24	0.53	12	0.50	93.00	4575.00	3820	20240905	-36.13	1864	20240805	30.90	2575	-5.24	20250108	2335	4.50	20250115	3820	-36.13	20240905	1864	30.90	20240805	4.07	N	075130	500	83 억	374561	N	N	N	N
51	20250116	150604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	90	2	3.85	177365555	73868	67.39	2340	2435	2340	3035	1635	2335	2401.11	2.25	22349	2501	2417	2376	2292	2251	2397	2272	83	700	500	1400	5	1	16622320	403	26.08	0.53	12	0.44	93.00	4575.00	3820	20240905	-36.52	1864	20240805	30.10	2575	-5.83	20250108	2335	3.85	20250115	3820	-36.52	20240905	1864	30.10	20240805	4.07	N	075130	500	83 억	374561	N	N	N	N
52	20250116	140635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	75	2	3.21	119505915	49963	45.58	2340	2430	2340	3035	1635	2335	2391.89	2.25	12351	2501	2417	2376	2292	2251	2397	2272	83	700	500	1400	5	1	16622320	401	25.91	0.53	12	0.30	93.00	4575.00	3820	20240905	-36.91	1864	20240805	29.29	2575	-6.41	20250108	2335	3.21	20250115	3820	-36.91	20240905	1864	29.29	20240805	4.07	N	075130	500	83 억	374561	N	N	N	N
53	20250116	130634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	55	2	2.36	78119810	32733	29.86	2340	2420	2340	3035	1635	2335	2386.58	2.25	12745	2501	2417	2376	2292	2251	2397	2272	83	700	500	1400	5	1	16622320	397	25.70	0.52	12	0.20	93.00	4575.00	3820	20240905	-37.43	1864	20240805	28.22	2575	-7.18	20250108	2335	2.36	20250115	3820	-37.43	20240905	1864	28.22	20240805	4.07	N	075130	500	83 억	374561	N	N	N	N
54	20250116	120634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	40	2	1.71	57224880	23992	21.89	2340	2420	2340	3035	1635	2335	2385.17	2.25	6631	2501	2417	2376	2292	2251	2397	2272	83	700	500	1400	5	1	16622320	395	25.54	0.52	12	0.14	93.00	4575.00	3820	20240905	-37.83	1864	20240805	27.41	2575	-7.77	20250108	2335	1.71	20250115	3820	-37.83	20240905	1864	27.41	20240805	4.07	N	075130	500	83 억	374561	N	N	N	N
55	20250116	110636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	60	2	2.57	54298770	22764	20.77	2340	2420	2340	3035	1635	2335	2385.29	2.25	5745	2501	2417	2376	2292	2251	2397	2272	83	700	500	1400	5	1	16622320	398	25.75	0.52	12	0.14	93.00	4575.00	3820	20240905	-37.30	1864	20240805	28.49	2575	-6.99	20250108	2335	2.57	20250115	3820	-37.30	20240905	1864	28.49	20240805	4.07	N	075130	500	83 억	374561	N	N	N	N
56	20250116	100635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	60	2	2.57	39702340	16655	15.19	2340	2420	2340	3035	1635	2335	2383.81	2.25	3012	2501	2417	2376	2292	2251	2397	2272	83	700	500	1400	5	1	16622320	398	25.75	0.52	12	0.10	93.00	4575.00	3820	20240905	-37.30	1864	20240805	28.49	2575	-6.99	20250108	2335	2.57	20250115	3820	-37.30	20240905	1864	28.49	20240805	4.07	N	075130	500	83 억	374561	N	N	N	N
57	20250116	090636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	65	2	2.78	12125785	5091	4.64	2340	2400	2340	3035	1635	2335	2381.81	2.25	737	2501	2417	2376	2292	2251	2397	2272	83	700	500	1400	5	1	16622320	399	25.81	0.52	12	0.03	93.00	4575.00	3820	20240905	-37.17	1864	20240805	28.76	2575	-6.80	20250108	2335	2.78	20250115	3820	-37.17	20240905	1864	28.76	20240805	4.07	N	075130	500	83 억	374561	N	N	N	N
58	20250115	160632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-80	5	-3.31	262364240	109563	76.98	2435	2460	2335	3135	1695	2415	2394.86	2.29	-5514	2528	2471	2408	2351	2288	2440	2320	83	720	500	1440	5	1	16622320	388	25.11	0.51	12	0.66	93.00	4575.00	3820	20240905	-38.87	1864	20240805	25.27	2575	-9.32	20250108	2335	0.00	20250115	3820	-38.87	20240905	1864	25.27	20240805	4.10	N	075130	500	83 억	380068	N	N	N	N
59	20250115	150634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-65	5	-2.69	251344910	104870	73.68	2435	2460	2340	3135	1695	2415	2396.73	2.29	-2183	2528	2471	2408	2351	2288	2440	2320	83	720	500	1440	5	1	16622320	391	25.27	0.51	12	0.63	93.00	4575.00	3820	20240905	-38.48	1864	20240805	26.07	2575	-8.74	20250108	2340	0.43	20250115	3820	-38.48	20240905	1864	26.07	20240805	4.10	N	075130	500	83 억	380068	N	N	N	N
60	20250115	140631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-55	5	-2.28	205581755	85407	60.01	2435	2460	2360	3135	1695	2415	2407.08	2.29	-1232	2528	2471	2408	2351	2288	2440	2320	83	720	500	1440	5	1	16622320	392	25.38	0.52	12	0.51	93.00	4575.00	3820	20240905	-38.22	1864	20240805	26.61	2575	-8.35	20250108	2345	0.64	20250114	3820	-38.22	20240905	1864	26.61	20240805	4.10	N	075130	500	83 억	380068	N	N	N	N
61	20250115	130633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-35	5	-1.45	177612865	73609	51.72	2435	2460	2375	3135	1695	2415	2412.92	2.29	-1329	2528	2471	2408	2351	2288	2440	2320	83	720	500	1440	5	1	16622320	396	25.59	0.52	12	0.44	93.00	4575.00	3820	20240905	-37.70	1864	20240805	27.68	2575	-7.57	20250108	2345	1.49	20250114	3820	-37.70	20240905	1864	27.68	20240805	4.10	N	075130	500	83 억	380068	N	N	N	N
62	20250115	120626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-40	5	-1.66	165239030	68425	48.08	2435	2460	2375	3135	1695	2415	2414.89	2.29	1122	2528	2471	2408	2351	2288	2440	2320	83	720	500	1440	5	1	16622320	395	25.54	0.52	12	0.41	93.00	4575.00	3820	20240905	-37.83	1864	20240805	27.41	2575	-7.77	20250108	2345	1.28	20250114	3820	-37.83	20240905	1864	27.41	20240805	4.10	N	075130	500	83 억	380068	N	N	N	N
63	20250115	110633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	0	3	0.00	145095625	60018	42.17	2435	2460	2375	3135	1695	2415	2417.54	2.29	3951	2528	2471	2408	2351	2288	2440	2320	83	720	500	1440	5	1	16622320	401	25.97	0.53	12	0.36	93.00	4575.00	3820	20240905	-36.78	1864	20240805	29.56	2575	-6.21	20250108	2345	2.99	20250114	3820	-36.78	20240905	1864	29.56	20240805	4.10	N	075130	500	83 억	380068	N	N	N	N
64	20250115	100633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-5	5	-0.21	63588345	26355	18.52	2435	2455	2375	3135	1695	2415	2412.76	2.29	4933	2528	2471	2408	2351	2288	2440	2320	83	720	500	1440	5	1	16622320	401	25.91	0.53	12	0.16	93.00	4575.00	3820	20240905	-36.91	1864	20240805	29.29	2575	-6.41	20250108	2345	2.77	20250114	3820	-36.91	20240905	1864	29.29	20240805	4.10	N	075130	500	83 억	380068	N	N	N	N
65	20250115	090636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	30	2	1.24	11863695	4864	3.42	2435	2445	2425	3135	1695	2415	2439.09	2.29	-839	2528	2471	2408	2351	2288	2440	2320	83	720	500	1440	5	1	16622320	406	26.29	0.53	12	0.03	93.00	4575.00	3820	20240905	-35.99	1864	20240805	31.17	2575	-5.05	20250108	2345	4.26	20250114	3820	-35.99	20240905	1864	31.17	20240805	4.10	N	075130	500	83 억	380068	N	N	N	N
66	20250114	160619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-10	5	-0.41	340596165	142152	229.66	2450	2465	2345	3150	1700	2425	2395.96	1.99	48459	2538	2481	2453	2396	2368	2467	2382	83	725	500	1450	5	1	16622320	401	25.97	0.53	12	0.86	93.00	4575.00	3820	20240905	-36.78	1864	20240805	29.56	2575	-6.21	20250108	2345	2.99	20250114	3820	-36.78	20240905	1864	29.56	20240805	4.13	N	075130	500	83 억	331602	N	N	N	N
67	20250114	150630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	327979950	136938	221.23	2450	2465	2345	3150	1700	2425	2395.10	1.99	48931	2538	2481	2453	2396	2368	2467	2382	83	725	500	1450	5	1	16622320	403	26.08	0.53	12	0.82	93.00	4575.00	3820	20240905	-36.52	1864	20240805	30.10	2575	-5.83	20250108	2345	3.41	20250114	3820	-36.52	20240905	1864	30.10	20240805	4.13	N	075130	500	83 억	331602	N	N	N	N
68	20250114	140630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-20	5	-0.82	317426135	132575	214.18	2450	2465	2345	3150	1700	2425	2394.31	1.99	48604	2538	2481	2453	2396	2368	2467	2382	83	725	500	1450	5	1	16622320	400	25.86	0.53	12	0.80	93.00	4575.00	3820	20240905	-37.04	1864	20240805	29.02	2575	-6.60	20250108	2345	2.56	20250114	3820	-37.04	20240905	1864	29.02	20240805	4.13	N	075130	500	83 억	331602	N	N	N	N
69	20250114	130629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-10	5	-0.41	308075215	128690	207.91	2450	2465	2345	3150	1700	2425	2393.93	1.99	45572	2538	2481	2453	2396	2368	2467	2382	83	725	500	1450	5	1	16622320	401	25.97	0.53	12	0.77	93.00	4575.00	3820	20240905	-36.78	1864	20240805	29.56	2575	-6.21	20250108	2345	2.99	20250114	3820	-36.78	20240905	1864	29.56	20240805	4.13	N	075130	500	83 억	331602	N	N	N	N
70	20250114	120627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-55	5	-2.27	218517865	90970	146.97	2450	2465	2345	3150	1700	2425	2402.09	1.99	31015	2538	2481	2453	2396	2368	2467	2382	83	725	500	1450	5	1	16622320	394	25.48	0.52	12	0.55	93.00	4575.00	3820	20240905	-37.96	1864	20240805	27.15	2575	-7.96	20250108	2345	1.07	20250114	3820	-37.96	20240905	1864	27.15	20240805	4.13	N	075130	500	83 억	331602	N	N	N	N
71	20250114	110628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-45	5	-1.86	167027925	69238	111.86	2450	2465	2370	3150	1700	2425	2412.37	1.99	22429	2538	2481	2453	2396	2368	2467	2382	83	725	500	1450	5	1	16622320	396	25.59	0.52	12	0.42	93.00	4575.00	3820	20240905	-37.70	1864	20240805	27.68	2575	-7.57	20250108	2370	0.42	20250114	3820	-37.70	20240905	1864	27.68	20240805	4.13	N	075130	500	83 억	331602	N	N	N	N
72	20250114	100626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	5	2	0.21	51257870	21082	34.06	2450	2450	2420	3150	1700	2425	2431.36	1.99	3694	2538	2481	2453	2396	2368	2467	2382	83	725	500	1450	5	1	16622320	404	26.13	0.53	12	0.13	93.00	4575.00	3820	20240905	-36.39	1864	20240805	30.36	2575	-5.63	20250108	2400	1.25	20250102	3820	-36.39	20240905	1864	30.36	20240805	4.13	N	075130	500	83 억	331602	N	N	N	N
73	20250114	090629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	10	2	0.41	13014215	5352	8.65	2450	2450	2425	3150	1700	2425	2431.65	1.99	983	2538	2481	2453	2396	2368	2467	2382	83	725	500	1450	5	1	16622320	405	26.18	0.53	12	0.03	93.00	4575.00	3820	20240905	-36.26	1864	20240805	30.63	2575	-5.44	20250108	2400	1.46	20250102	3820	-36.26	20240905	1864	30.63	20240805	4.13	N	075130	500	83 억	331602	N	N	N	N
74	20250113	160621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-70	5	-2.81	151919175	61875	87.90	2490	2510	2425	3240	1750	2495	2455.55	1.96	5175	2528	2511	2483	2466	2438	2520	2475	83	745	500	1490	5	1	16622320	403	26.08	0.53	12	0.37	93.00	4575.00	3820	20240905	-36.52	1864	20240805	30.10	2575	-5.83	20250108	2400	1.04	20250102	3820	-36.52	20240905	1864	30.10	20240805	4.11	N	075130	500	83 억	326418	N	N	N	N
75	20250113	150623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-60	5	-2.40	145800800	59356	84.32	2490	2510	2425	3240	1750	2495	2456.38	1.96	5668	2528	2511	2483	2466	2438	2520	2475	83	745	500	1490	5	1	16622320	405	26.18	0.53	12	0.36	93.00	4575.00	3820	20240905	-36.26	1864	20240805	30.63	2575	-5.44	20250108	2400	1.46	20250102	3820	-36.26	20240905	1864	30.63	20240805	4.11	N	075130	500	83 억	326418	N	N	N	N
76	20250113	140617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-60	5	-2.40	139072260	56599	80.41	2490	2510	2425	3240	1750	2495	2457.15	1.96	5504	2528	2511	2483	2466	2438	2520	2475	83	745	500	1490	5	1	16622320	405	26.18	0.53	12	0.34	93.00	4575.00	3820	20240905	-36.26	1864	20240805	30.63	2575	-5.44	20250108	2400	1.46	20250102	3820	-36.26	20240905	1864	30.63	20240805	4.11	N	075130	500	83 억	326418	N	N	N	N
77	20250113	130615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-50	5	-2.00	116731540	47420	67.37	2490	2510	2440	3240	1750	2495	2461.65	1.96	4640	2528	2511	2483	2466	2438	2520	2475	83	745	500	1490	5	1	16622320	406	26.29	0.53	12	0.29	93.00	4575.00	3820	20240905	-35.99	1864	20240805	31.17	2575	-5.05	20250108	2400	1.88	20250102	3820	-35.99	20240905	1864	31.17	20240805	4.11	N	075130	500	83 억	326418	N	N	N	N
78	20250113	120616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-50	5	-2.00	108011925	43857	62.31	2490	2510	2440	3240	1750	2495	2462.82	1.96	6192	2528	2511	2483	2466	2438	2520	2475	83	745	500	1490	5	1	16622320	406	26.29	0.53	12	0.26	93.00	4575.00	3820	20240905	-35.99	1864	20240805	31.17	2575	-5.05	20250108	2400	1.88	20250102	3820	-35.99	20240905	1864	31.17	20240805	4.11	N	075130	500	83 억	326418	N	N	N	N
79	20250113	110616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-50	5	-2.00	94821755	38452	54.63	2490	2510	2440	3240	1750	2495	2465.98	1.96	4172	2528	2511	2483	2466	2438	2520	2475	83	745	500	1490	5	1	16622320	406	26.29	0.53	12	0.23	93.00	4575.00	3820	20240905	-35.99	1864	20240805	31.17	2575	-5.05	20250108	2400	1.88	20250102	3820	-35.99	20240905	1864	31.17	20240805	4.11	N	075130	500	83 억	326418	N	N	N	N
80	20250113	100614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-25	5	-1.00	71121170	28786	40.90	2490	2510	2455	3240	1750	2495	2470.69	1.96	9358	2528	2511	2483	2466	2438	2520	2475	83	745	500	1490	5	1	16622320	411	26.56	0.54	12	0.17	93.00	4575.00	3820	20240905	-35.34	1864	20240805	32.51	2575	-4.08	20250108	2400	2.92	20250102	3820	-35.34	20240905	1864	32.51	20240805	4.11	N	075130	500	83 억	326418	N	N	N	N
81	20250113	090619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	10	2	0.40	12103060	4862	6.91	2490	2505	2480	3240	1750	2495	2489.32	1.96	4124	2528	2511	2483	2466	2438	2520	2475	83	745	500	1490	5	1	16622320	416	26.94	0.55	12	0.03	93.00	4575.00	3820	20240905	-34.42	1864	20240805	34.39	2575	-2.72	20250108	2400	4.38	20250102	3820	-34.42	20240905	1864	34.39	20240805	4.11	N	075130	500	83 억	326418	N	N	N	N
82	20250110	160608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	15	2	0.60	171648270	69346	72.91	2455	2500	2455	3220	1740	2480	2475.24	1.81	23522	2593	2536	2478	2421	2363	2507	2392	83	740	500	1480	5	1	16622320	415	26.83	0.55	12	0.42	93.00	4575.00	3820	20240905	-34.69	1864	20240805	33.85	2575	-3.11	20250108	2400	3.96	20250102	3820	-34.69	20240905	1864	33.85	20240805	4.03	N	075130	500	83 억	301592	N	N	N	N
83	20250110	150611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	10	2	0.40	157349280	63597	66.86	2455	2500	2455	3220	1740	2480	2474.16	1.81	21847	2593	2536	2478	2421	2363	2507	2392	83	740	500	1480	5	1	16622320	414	26.77	0.54	12	0.38	93.00	4575.00	3820	20240905	-34.82	1864	20240805	33.58	2575	-3.30	20250108	2400	3.75	20250102	3820	-34.82	20240905	1864	33.58	20240805	4.03	N	075130	500	83 억	301592	N	N	N	N
84	20250110	140613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	15	2	0.60	144103195	58277	61.27	2455	2495	2455	3220	1740	2480	2472.73	1.81	18255	2593	2536	2478	2421	2363	2507	2392	83	740	500	1480	5	1	16622320	415	26.83	0.55	12	0.35	93.00	4575.00	3820	20240905	-34.69	1864	20240805	33.85	2575	-3.11	20250108	2400	3.96	20250102	3820	-34.69	20240905	1864	33.85	20240805	4.03	N	075130	500	83 억	301592	N	N	N	N
85	20250110	130612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-5	5	-0.20	132293195	53522	56.27	2455	2495	2455	3220	1740	2480	2471.75	1.81	14230	2593	2536	2478	2421	2363	2507	2392	83	740	500	1480	5	1	16622320	411	26.61	0.54	12	0.32	93.00	4575.00	3820	20240905	-35.21	1864	20240805	32.78	2575	-3.88	20250108	2400	3.12	20250102	3820	-35.21	20240905	1864	32.78	20240805	4.03	N	075130	500	83 억	301592	N	N	N	N
86	20250110	120612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-5	5	-0.20	118277280	47859	50.32	2455	2495	2455	3220	1740	2480	2471.37	1.81	11054	2593	2536	2478	2421	2363	2507	2392	83	740	500	1480	5	1	16622320	411	26.61	0.54	12	0.29	93.00	4575.00	3820	20240905	-35.21	1864	20240805	32.78	2575	-3.88	20250108	2400	3.12	20250102	3820	-35.21	20240905	1864	32.78	20240805	4.03	N	075130	500	83 억	301592	N	N	N	N
87	20250110	110612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-10	5	-0.40	61370440	24865	26.14	2455	2495	2455	3220	1740	2480	2468.15	1.81	6164	2593	2536	2478	2421	2363	2507	2392	83	740	500	1480	5	1	16622320	411	26.56	0.54	12	0.15	93.00	4575.00	3820	20240905	-35.34	1864	20240805	32.51	2575	-4.08	20250108	2400	2.92	20250102	3820	-35.34	20240905	1864	32.51	20240805	4.03	N	075130	500	83 억	301592	N	N	N	N
88	20250110	100609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-10	5	-0.40	24023835	9720	10.22	2455	2495	2455	3220	1740	2480	2471.59	1.81	3606	2593	2536	2478	2421	2363	2507	2392	83	740	500	1480	5	1	16622320	411	26.56	0.54	12	0.06	93.00	4575.00	3820	20240905	-35.34	1864	20240805	32.51	2575	-4.08	20250108	2400	2.92	20250102	3820	-35.34	20240905	1864	32.51	20240805	4.03	N	075130	500	83 억	301592	N	N	N	N
89	20250110	090613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	0	3	0.00	6650320	2706	2.84	2455	2480	2455	3220	1740	2480	2457.62	1.81	2220	2593	2536	2478	2421	2363	2507	2392	83	740	500	1480	5	1	16622320	412	26.67	0.54	12	0.02	93.00	4575.00	3820	20240905	-35.08	1864	20240805	33.05	2575	-3.69	20250108	2400	3.33	20250102	3820	-35.08	20240905	1864	33.05	20240805	4.03	N	075130	500	83 억	301592	N	N	N	N
90	20250109	160608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-40	5	-1.59	234571535	94937	86.79	2535	2535	2420	3275	1765	2520	2470.81	1.85	-10394	2603	2561	2533	2491	2463	2547	2477	83	755	500	1510	5	1	16622320	412	26.67	0.54	12	0.57	93.00	4575.00	3820	20240905	-35.08	1864	20240805	33.05	2575	-3.69	20250108	2400	3.33	20250102	3820	-35.08	20240905	1864	33.05	20240805	3.95	N	075130	500	83 억	308147	N	N	N	N
91	20250109	150611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-30	5	-1.19	230026115	93114	85.13	2535	2535	2420	3275	1765	2520	2470.37	1.85	-11320	2603	2561	2533	2491	2463	2547	2477	83	755	500	1510	5	1	16622320	414	26.77	0.54	12	0.56	93.00	4575.00	3820	20240905	-34.82	1864	20240805	33.58	2575	-3.30	20250108	2400	3.75	20250102	3820	-34.82	20240905	1864	33.58	20240805	3.95	N	075130	500	83 억	308147	N	N	N	N
92	20250109	140610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-30	5	-1.19	192470570	77950	71.26	2535	2535	2420	3275	1765	2520	2469.15	1.85	-13337	2603	2561	2533	2491	2463	2547	2477	83	755	500	1510	5	1	16622320	414	26.77	0.54	12	0.47	93.00	4575.00	3820	20240905	-34.82	1864	20240805	33.58	2575	-3.30	20250108	2400	3.75	20250102	3820	-34.82	20240905	1864	33.58	20240805	3.95	N	075130	500	83 억	308147	N	N	N	N
93	20250109	130609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-15	5	-0.60	176604160	71588	65.45	2535	2535	2420	3275	1765	2520	2466.95	1.85	-15215	2603	2561	2533	2491	2463	2547	2477	83	755	500	1510	5	1	16622320	416	26.94	0.55	12	0.43	93.00	4575.00	3820	20240905	-34.42	1864	20240805	34.39	2575	-2.72	20250108	2400	4.38	20250102	3820	-34.42	20240905	1864	34.39	20240805	3.95	N	075130	500	83 억	308147	N	N	N	N
94	20250109	120609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-20	5	-0.79	161920075	65698	60.06	2535	2535	2420	3275	1765	2520	2464.61	1.85	-15732	2603	2561	2533	2491	2463	2547	2477	83	755	500	1510	5	1	16622320	416	26.88	0.55	12	0.40	93.00	4575.00	3820	20240905	-34.55	1864	20240805	34.12	2575	-2.91	20250108	2400	4.17	20250102	3820	-34.55	20240905	1864	34.12	20240805	3.95	N	075130	500	83 억	308147	N	N	N	N
95	20250109	110611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-25	5	-0.99	154042570	62552	57.19	2535	2535	2420	3275	1765	2520	2462.63	1.85	-15552	2603	2561	2533	2491	2463	2547	2477	83	755	500	1510	5	1	16622320	415	26.83	0.55	12	0.38	93.00	4575.00	3820	20240905	-34.69	1864	20240805	33.85	2575	-3.11	20250108	2400	3.96	20250102	3820	-34.69	20240905	1864	33.85	20240805	3.95	N	075130	500	83 억	308147	N	N	N	N
96	20250109	100610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-70	5	-2.78	116104860	47208	43.16	2535	2535	2420	3275	1765	2520	2459.43	1.85	-17522	2603	2561	2533	2491	2463	2547	2477	83	755	500	1510	5	1	16622320	407	26.34	0.54	12	0.28	93.00	4575.00	3820	20240905	-35.86	1864	20240805	31.44	2575	-4.85	20250108	2400	2.08	20250102	3820	-35.86	20240905	1864	31.44	20240805	3.95	N	075130	500	83 억	308147	N	N	N	N
97	20250109	090614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-50	5	-1.98	33950140	13694	12.52	2535	2535	2455	3275	1765	2520	2479.20	1.85	-6180	2603	2561	2533	2491	2463	2547	2477	83	755	500	1510	5	1	16622320	411	26.56	0.54	12	0.08	93.00	4575.00	3820	20240905	-35.34	1864	20240805	32.51	2575	-4.08	20250108	2400	2.92	20250102	3820	-35.34	20240905	1864	32.51	20240805	3.95	N	075130	500	83 억	308147	N	N	N	N
98	20250108	160604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	-15	5	-0.59	275987565	109050	60.78	2530	2575	2505	3295	1775	2535	2530.84	1.76	16312	2595	2565	2540	2510	2485	2552	2497	83	760	500	1520	5	1	16622320	419	27.10	0.55	12	0.66	93.00	4575.00	3820	20240905	-34.03	1864	20240805	35.19	2575	-2.14	20250108	2400	5.00	20250102	3820	-34.03	20240905	1864	35.19	20240805	3.91	N	075130	500	83 억	291868	N	N	N	N
99	20250108	150607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	-15	5	-0.59	259545150	102519	57.14	2530	2575	2505	3295	1775	2535	2531.68	1.76	16306	2595	2565	2540	2510	2485	2552	2497	83	760	500	1520	5	1	16622320	419	27.10	0.55	12	0.62	93.00	4575.00	3820	20240905	-34.03	1864	20240805	35.19	2575	-2.14	20250108	2400	5.00	20250102	3820	-34.03	20240905	1864	35.19	20240805	3.91	N	075130	500	83 억	291868	N	N	N	N
100	20250108	140609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-10	5	-0.39	209857925	82786	46.14	2530	2575	2515	3295	1775	2535	2534.94	1.76	13141	2595	2565	2540	2510	2485	2552	2497	83	760	500	1520	5	1	16622320	420	27.15	0.55	12	0.50	93.00	4575.00	3820	20240905	-33.90	1864	20240805	35.46	2575	-1.94	20250108	2400	5.21	20250102	3820	-33.90	20240905	1864	35.46	20240805	3.91	N	075130	500	83 억	291868	N	N	N	N
101	20250108	130609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	10	2	0.39	184421530	72741	40.54	2530	2575	2515	3295	1775	2535	2535.32	1.76	10004	2595	2565	2540	2510	2485	2552	2497	83	760	500	1520	5	1	16622320	423	27.37	0.56	12	0.44	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2575	-1.17	20250108	2400	6.04	20250102	3820	-33.38	20240905	1864	36.53	20240805	3.91	N	075130	500	83 억	291868	N	N	N	N
102	20250108	120605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-5	5	-0.20	155975860	61508	34.28	2530	2575	2515	3295	1775	2535	2535.86	1.76	11589	2595	2565	2540	2510	2485	2552	2497	83	760	500	1520	5	1	16622320	421	27.20	0.55	12	0.37	93.00	4575.00	3820	20240905	-33.77	1864	20240805	35.73	2575	-1.75	20250108	2400	5.42	20250102	3820	-33.77	20240905	1864	35.73	20240805	3.91	N	075130	500	83 억	291868	N	N	N	N
103	20250108	110605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	15	2	0.59	118605860	46761	26.06	2530	2575	2515	3295	1775	2535	2536.43	1.76	6825	2595	2565	2540	2510	2485	2552	2497	83	760	500	1520	5	1	16622320	424	27.42	0.56	12	0.28	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2575	-0.97	20250108	2400	6.25	20250102	3820	-33.25	20240905	1864	36.80	20240805	3.91	N	075130	500	83 억	291868	N	N	N	N
104	20250108	100606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	10	2	0.39	77252975	30485	16.99	2530	2575	2515	3295	1775	2535	2534.13	1.76	3230	2595	2565	2540	2510	2485	2552	2497	83	760	500	1520	5	1	16622320	423	27.37	0.56	12	0.18	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2575	-1.17	20250108	2400	6.04	20250102	3820	-33.38	20240905	1864	36.53	20240805	3.91	N	075130	500	83 억	291868	N	N	N	N
105	20250108	090607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	15	2	0.59	8602395	3404	1.90	2530	2550	2515	3295	1775	2535	2527.14	1.76	-352	2595	2565	2540	2510	2485	2552	2497	83	760	500	1520	5	1	16622320	424	27.42	0.56	12	0.02	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2570	-0.78	20250102	2400	6.25	20250102	3820	-33.25	20240905	1864	36.80	20240805	3.91	N	075130	500	83 억	291868	N	N	N	N
106	20250107	160602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-20	5	-0.78	452246950	178080	75.26	2555	2570	2515	3320	1790	2555	2539.57	1.78	-4536	2651	2602	2521	2472	2391	2627	2497	83	765	500	1530	5	1	16622320	421	27.26	0.55	12	1.07	93.00	4575.00	3820	20240905	-33.64	1864	20240805	36.00	2570	0.00	20250102	2400	5.62	20250102	3820	-33.64	20240905	1864	36.00	20240805	3.83	N	075130	500	83 억	296365	N	N	N	N
107	20250107	150603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	-35	5	-1.37	402076560	158312	66.91	2555	2570	2515	3320	1790	2555	2539.77	1.78	1508	2651	2602	2521	2472	2391	2627	2497	83	765	500	1530	5	1	16622320	419	27.10	0.55	12	0.95	93.00	4575.00	3820	20240905	-34.03	1864	20240805	35.19	2570	0.00	20250102	2400	5.00	20250102	3820	-34.03	20240905	1864	35.19	20240805	3.83	N	075130	500	83 억	296365	N	N	N	N
108	20250107	140601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-10	5	-0.39	275566520	108628	45.91	2555	2570	2515	3320	1790	2555	2536.79	1.78	5113	2651	2602	2521	2472	2391	2627	2497	83	765	500	1530	5	1	16622320	423	27.37	0.56	12	0.65	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2570	0.00	20250102	2400	6.04	20250102	3820	-33.38	20240905	1864	36.53	20240805	3.83	N	075130	500	83 억	296365	N	N	N	N
109	20250107	130602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-15	5	-0.59	248311065	97915	41.38	2555	2570	2515	3320	1790	2555	2535.99	1.78	2613	2651	2602	2521	2472	2391	2627	2497	83	765	500	1530	5	1	16622320	422	27.31	0.56	12	0.59	93.00	4575.00	3820	20240905	-33.51	1864	20240805	36.27	2570	0.00	20250102	2400	5.83	20250102	3820	-33.51	20240905	1864	36.27	20240805	3.83	N	075130	500	83 억	296365	N	N	N	N
110	20250107	120602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-20	5	-0.78	168088450	66338	28.04	2555	2570	2515	3320	1790	2555	2533.82	1.78	1491	2651	2602	2521	2472	2391	2627	2497	83	765	500	1530	5	1	16622320	421	27.26	0.55	12	0.40	93.00	4575.00	3820	20240905	-33.64	1864	20240805	36.00	2570	0.00	20250102	2400	5.62	20250102	3820	-33.64	20240905	1864	36.00	20240805	3.83	N	075130	500	83 억	296365	N	N	N	N
111	20250107	110559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-30	5	-1.17	125284335	49448	20.90	2555	2570	2515	3320	1790	2555	2533.66	1.78	-370	2651	2602	2521	2472	2391	2627	2497	83	765	500	1530	5	1	16622320	420	27.15	0.55	12	0.30	93.00	4575.00	3820	20240905	-33.90	1864	20240805	35.46	2570	0.00	20250102	2400	5.21	20250102	3820	-33.90	20240905	1864	35.46	20240805	3.83	N	075130	500	83 억	296365	N	N	N	N
112	20250107	100604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	0	3	0.00	95671730	37771	15.96	2555	2570	2515	3320	1790	2555	2532.94	1.78	-2476	2651	2602	2521	2472	2391	2627	2497	83	765	500	1530	5	1	16622320	425	27.47	0.56	12	0.23	93.00	4575.00	3820	20240905	-33.12	1864	20240805	37.07	2570	0.00	20250102	2400	6.46	20250102	3820	-33.12	20240905	1864	37.07	20240805	3.83	N	075130	500	83 억	296365	N	N	N	N
113	20250107	090603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-5	5	-0.20	8445165	3316	1.40	2555	2555	2535	3320	1790	2555	2546.79	1.78	-310	2651	2602	2521	2472	2391	2627	2497	83	765	500	1530	5	1	16622320	424	27.42	0.56	12	0.02	93.00	4575.00	3820	20240905	-33.25	1864	20240805	36.80	2570	-0.78	20250102	2400	6.25	20250102	3820	-33.25	20240905	1864	36.80	20240805	3.83	N	075130	500	83 억	296365	N	N	N	N
114	20250106	160556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	55	2	2.20	590318785	234976	95.53	2480	2570	2440	3250	1750	2500	2512.25	1.43	57885	2623	2561	2503	2441	2383	2532	2412	83	750	500	1500	5	1	16622320	425	27.47	0.56	12	1.41	93.00	4575.00	3820	20240905	-33.12	1864	20240805	37.07	2570	0.00	20250102	2400	6.46	20250102	3820	-33.12	20240905	1864	37.07	20240805	3.93	N	075130	500	83 억	238316	N	N	N	N
115	20250106	150557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	30	2	1.20	565155150	225108	91.52	2480	2570	2440	3250	1750	2500	2510.60	1.43	59812	2623	2561	2503	2441	2383	2532	2412	83	750	500	1500	5	1	16622320	421	27.20	0.55	12	1.35	93.00	4575.00	3820	20240905	-33.77	1864	20240805	35.73	2570	0.00	20250102	2400	5.42	20250102	3820	-33.77	20240905	1864	35.73	20240805	3.93	N	075130	500	83 억	238316	N	N	N	N
116	20250106	140556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	25	2	1.00	510751605	203640	82.79	2480	2570	2440	3250	1750	2500	2508.11	1.43	49585	2623	2561	2503	2441	2383	2532	2412	83	750	500	1500	5	1	16622320	420	27.15	0.55	12	1.23	93.00	4575.00	3820	20240905	-33.90	1864	20240805	35.46	2570	0.00	20250102	2400	5.21	20250102	3820	-33.90	20240905	1864	35.46	20240805	3.93	N	075130	500	83 억	238316	N	N	N	N
117	20250106	130554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	40	2	1.60	420622670	168036	68.32	2480	2570	2440	3250	1750	2500	2503.17	1.43	43147	2623	2561	2503	2441	2383	2532	2412	83	750	500	1500	5	1	16622320	422	27.31	0.56	12	1.01	93.00	4575.00	3820	20240905	-33.51	1864	20240805	36.27	2570	0.00	20250102	2400	5.83	20250102	3820	-33.51	20240905	1864	36.27	20240805	3.93	N	075130	500	83 억	238316	N	N	N	N
118	20250106	120552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	30	2	1.20	367131920	146910	59.73	2480	2570	2440	3250	1750	2500	2499.03	1.43	44134	2623	2561	2503	2441	2383	2532	2412	83	750	500	1500	5	1	16622320	421	27.20	0.55	12	0.88	93.00	4575.00	3820	20240905	-33.77	1864	20240805	35.73	2570	0.00	20250102	2400	5.42	20250102	3820	-33.77	20240905	1864	35.73	20240805	3.93	N	075130	500	83 억	238316	N	N	N	N
119	20250106	110553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	10	2	0.40	335731085	134422	54.65	2480	2570	2440	3250	1750	2500	2497.59	1.43	42123	2623	2561	2503	2441	2383	2532	2412	83	750	500	1500	5	1	16622320	417	26.99	0.55	12	0.81	93.00	4575.00	3820	20240905	-34.29	1864	20240805	34.66	2570	0.00	20250102	2400	4.58	20250102	3820	-34.29	20240905	1864	34.66	20240805	3.93	N	075130	500	83 억	238316	N	N	N	N
120	20250106	100552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	10	2	0.40	231957470	93251	37.91	2480	2540	2440	3250	1750	2500	2487.45	1.43	27236	2623	2561	2503	2441	2383	2532	2412	83	750	500	1500	5	1	16622320	417	26.99	0.55	12	0.56	93.00	4575.00	3820	20240905	-34.29	1864	20240805	34.66	2570	-2.33	20250102	2400	4.58	20250102	3820	-34.29	20240905	1864	34.66	20240805	3.93	N	075130	500	83 억	238316	N	N	N	N
121	20250106	090550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-50	5	-2.00	29384875	11972	4.87	2480	2480	2440	3250	1750	2500	2454.28	1.43	1074	2623	2561	2503	2441	2383	2532	2412	83	750	500	1500	5	1	16622320	407	26.34	0.54	12	0.07	93.00	4575.00	3820	20240905	-35.86	1864	20240805	31.44	2570	-4.67	20250102	2400	2.08	20250102	3820	-35.86	20240905	1864	31.44	20240805	3.93	N	075130	500	83 억	238316	N	N	N	N
122	20250103	160549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-65	5	-2.53	612947740	245750	82.16	2565	2565	2445	3330	1800	2565	2494.02	1.49	-9970	2681	2622	2511	2452	2341	2652	2482	83	765	500	1530	5	1	16622320	416	26.88	0.55	12	1.48	93.00	4575.00	3820	20240905	-34.55	1864	20240805	34.12	2570	-2.72	20250102	2400	4.17	20250102	3820	-34.55	20240905	1864	34.12	20240805	4.06	N	075130	500	83 억	248085	N	N	N	N
123	20250103	150551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-80	5	-3.12	579267340	232224	77.64	2565	2565	2445	3330	1800	2565	2494.29	1.49	-15050	2681	2622	2511	2452	2341	2652	2482	83	765	500	1530	5	1	16622320	413	26.72	0.54	12	1.40	93.00	4575.00	3820	20240905	-34.95	1864	20240805	33.32	2570	-3.31	20250102	2400	3.54	20250102	3820	-34.95	20240905	1864	33.32	20240805	4.06	N	075130	500	83 억	248085	N	N	N	N
124	20250103	140551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-85	5	-3.31	556502875	223084	74.58	2565	2565	2445	3330	1800	2565	2494.44	1.49	-19083	2681	2622	2511	2452	2341	2652	2482	83	765	500	1530	5	1	16622320	412	26.67	0.54	12	1.34	93.00	4575.00	3820	20240905	-35.08	1864	20240805	33.05	2570	-3.50	20250102	2400	3.33	20250102	3820	-35.08	20240905	1864	33.05	20240805	4.06	N	075130	500	83 억	248085	N	N	N	N
125	20250103	130551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-65	5	-2.53	426345590	170447	56.98	2565	2565	2460	3330	1800	2565	2501.16	1.49	-2820	2681	2622	2511	2452	2341	2652	2482	83	765	500	1530	5	1	16622320	416	26.88	0.55	12	1.03	93.00	4575.00	3820	20240905	-34.55	1864	20240805	34.12	2570	-2.72	20250102	2400	4.17	20250102	3820	-34.55	20240905	1864	34.12	20240805	4.06	N	075130	500	83 억	248085	N	N	N	N
126	20250103	120549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-70	5	-2.73	401981840	160697	53.72	2565	2565	2460	3330	1800	2565	2501.30	1.49	-4049	2681	2622	2511	2452	2341	2652	2482	83	765	500	1530	5	1	16622320	415	26.83	0.55	12	0.97	93.00	4575.00	3820	20240905	-34.69	1864	20240805	33.85	2570	-2.92	20250102	2400	3.96	20250102	3820	-34.69	20240905	1864	33.85	20240805	4.06	N	075130	500	83 억	248085	N	N	N	N
127	20250103	110550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-60	5	-2.34	350341665	140017	46.81	2565	2565	2460	3330	1800	2565	2501.92	1.49	315	2681	2622	2511	2452	2341	2652	2482	83	765	500	1530	5	1	16622320	416	26.94	0.55	12	0.84	93.00	4575.00	3820	20240905	-34.42	1864	20240805	34.39	2570	-2.53	20250102	2400	4.38	20250102	3820	-34.42	20240905	1864	34.39	20240805	4.06	N	075130	500	83 억	248085	N	N	N	N
128	20250103	100548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-85	5	-3.31	242265595	96928	32.40	2565	2565	2460	3330	1800	2565	2499.12	1.49	1445	2681	2622	2511	2452	2341	2652	2482	83	765	500	1530	5	1	16622320	412	26.67	0.54	12	0.58	93.00	4575.00	3820	20240905	-35.08	1864	20240805	33.05	2570	-3.50	20250102	2400	3.33	20250102	3820	-35.08	20240905	1864	33.05	20240805	4.06	N	075130	500	83 억	248085	N	N	N	N
129	20250103	090550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-50	5	-1.95	51347905	20150	6.74	2565	2565	2515	3330	1800	2565	2547.88	1.49	-2930	2681	2622	2511	2452	2341	2652	2482	83	765	500	1530	5	1	16622320	418	27.04	0.55	12	0.12	93.00	4575.00	3820	20240905	-34.16	1864	20240805	34.92	2570	-2.14	20250102	2400	4.79	20250102	3820	-34.16	20240905	1864	34.92	20240805	4.06	N	075130	500	83 억	248085	N	N	N	N
130	20250102	160545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	140	2	5.77	735253955	295721	190.84	2450	2570	2400	3150	1700	2425	2485.76	1.44	6819	2541	2482	2381	2322	2221	2512	2352	83	725	500	1450	5	1	16622320	426	27.58	0.56	12	1.78	93.00	4575.00	3820	20240905	-32.85	1864	20240805	37.61	2570	-0.19	20250102	2400	6.88	20250102	3820	-32.85	20240905	1864	37.61	20240805	3.79	N	075130	500	83 억	239535	N	N	N	N
131	20250102	150546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	120	2	4.95	698108895	281212	181.48	2450	2570	2400	3150	1700	2425	2482.50	1.44	8121	2541	2482	2381	2322	2221	2512	2352	83	725	500	1450	5	1	16622320	423	27.37	0.56	12	1.69	93.00	4575.00	3820	20240905	-33.38	1864	20240805	36.53	2570	-0.97	20250102	2400	6.04	20250102	3820	-33.38	20240905	1864	36.53	20240805	3.79	N	075130	500	83 억	239535	N	N	N	N
132	20250102	140544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	60	2	2.47	579741910	234428	151.29	2450	2550	2400	3150	1700	2425	2473.01	1.44	6769	2541	2482	2381	2322	2221	2512	2352	83	725	500	1450	5	1	16622320	413	26.72	0.54	12	1.41	93.00	4575.00	3820	20240905	-34.95	1864	20240805	33.32	2550	-2.55	20250102	2400	3.54	20250102	3820	-34.95	20240905	1864	33.32	20240805	3.79	N	075130	500	83 억	239535	N	N	N	N
133	20250102	130544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	95	2	3.92	454475735	184227	118.89	2450	2550	2400	3150	1700	2425	2466.93	1.44	-473	2541	2482	2381	2322	2221	2512	2352	83	725	500	1450	5	1	16622320	419	27.10	0.55	12	1.11	93.00	4575.00	3820	20240905	-34.03	1864	20240805	35.19	2550	-1.18	20250102	2400	5.00	20250102	3820	-34.03	20240905	1864	35.19	20240805	3.79	N	075130	500	83 억	239535	N	N	N	N
134	20250102	120544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	35	2	1.44	302787500	124118	80.10	2450	2510	2400	3150	1700	2425	2439.51	1.44	13107	2541	2482	2381	2322	2221	2512	2352	83	725	500	1450	5	1	16622320	409	26.45	0.54	12	0.75	93.00	4575.00	3820	20240905	-35.60	1864	20240805	31.97	2510	-1.99	20250102	2400	2.50	20250102	3820	-35.60	20240905	1864	31.97	20240805	3.79	N	075130	500	83 억	239535	N	N	N	N
135	20250102	110535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-20	5	-0.82	264281635	108384	69.95	2450	2510	2400	3150	1700	2425	2438.38	1.44	13789	2541	2482	2381	2322	2221	2512	2352	83	725	500	1450	5	1	16622320	400	25.86	0.53	12	0.65	93.00	4575.00	3820	20240905	-37.04	1864	20240805	29.02	2510	-4.18	20250102	2400	0.21	20250102	3820	-37.04	20240905	1864	29.02	20240805	3.79	N	075130	500	83 억	239535	N	N	N	N
136	20250102	100543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	85	2	3.51	66992955	27204	17.56	2450	2510	2435	3150	1700	2425	2462.61	1.44	-2418	2541	2482	2381	2322	2221	2512	2352	83	725	500	1450	5	1	16622320	417	26.99	0.55	12	0.16	93.00	4575.00	3820	20240905	-34.29	1864	20240805	34.66	2510	0.00	20250102	2435	3.08	20250102	3820	-34.29	20240905	1864	34.66	20240805	3.79	N	075130	500	83 억	239535	N	N	N	N
137	20250102	090538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	1.44	0	2541	2482	2381	2322	2221	2512	2352	83	725	500	1450	5	1	16622320	403	26.08	0.53	12	0.00	93.00	4575.00	3820	20240905	-36.52	1864	20240805	30.10	0	0.00	0	0	0.00	0	3820	-36.52	20240905	1864	30.10	20240805	3.79	N	075130	500	83 억	239535	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History