KissMeData/219420/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	-210	5	-2.92	3287114670	467687	42.00	7080	7150	6940	9360	5040	7200	7028.52	0.60	-3846	7740	7470	7310	7040	6880	7390	6960	11	2160	100	4460	10	1	11469507	802	64.13	1.80	12	4.08	109.00	3894.00	10300	20240322	-32.14	4065	20241115	71.96	8350	-16.29	20250117	5560	25.72	20250102	10300	-32.14	20240322	4065	71.96	20241115	7.42	N	219420	100	11 억	68616	N	N	N	N
3	20250124	151015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7010	-190	5	-2.64	3080926380	438214	39.35	7080	7150	6940	9360	5040	7200	7030.64	0.60	-6439	7740	7470	7310	7040	6880	7390	6960	11	2160	100	4460	10	1	11469507	804	64.31	1.80	12	3.82	109.00	3894.00	10300	20240322	-31.94	4065	20241115	72.45	8350	-16.05	20250117	5560	26.08	20250102	10300	-31.94	20240322	4065	72.45	20241115	7.42	N	219420	100	11 억	68616	N	N	N	N
4	20250124	141014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	-110	5	-1.53	2640138200	375719	33.74	7080	7150	6940	9360	5040	7200	7026.89	0.60	50	7740	7470	7310	7040	6880	7390	6960	11	2160	100	4460	10	1	11469507	813	65.05	1.82	12	3.28	109.00	3894.00	10300	20240322	-31.17	4065	20241115	74.42	8350	-15.09	20250117	5560	27.52	20250102	10300	-31.17	20240322	4065	74.42	20241115	7.42	N	219420	100	11 억	68616	N	N	N	N
5	20250124	131016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7020	-180	5	-2.50	2156954440	307272	27.59	7080	7120	6940	9360	5040	7200	7019.68	0.60	6093	7740	7470	7310	7040	6880	7390	6960	11	2160	100	4460	10	1	11469507	805	64.40	1.80	12	2.68	109.00	3894.00	10300	20240322	-31.84	4065	20241115	72.69	8350	-15.93	20250117	5560	26.26	20250102	10300	-31.84	20240322	4065	72.69	20241115	7.42	N	219420	100	11 억	68616	N	N	N	N
6	20250124	121012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7020	-180	5	-2.50	1949573210	277629	24.93	7080	7120	6940	9360	5040	7200	7022.22	0.60	10337	7740	7470	7310	7040	6880	7390	6960	11	2160	100	4460	10	1	11469507	805	64.40	1.80	12	2.42	109.00	3894.00	10300	20240322	-31.84	4065	20241115	72.69	8350	-15.93	20250117	5560	26.26	20250102	10300	-31.84	20240322	4065	72.69	20241115	7.42	N	219420	100	11 억	68616	N	N	N	N
7	20250124	111014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	-130	5	-1.81	1703204500	242533	21.78	7080	7120	6940	9360	5040	7200	7022.56	0.60	10415	7740	7470	7310	7040	6880	7390	6960	11	2160	100	4460	10	1	11469507	811	64.86	1.82	12	2.11	109.00	3894.00	10300	20240322	-31.36	4065	20241115	73.92	8350	-15.33	20250117	5560	27.16	20250102	10300	-31.36	20240322	4065	73.92	20241115	7.42	N	219420	100	11 억	68616	N	N	N	N
8	20250124	101010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	-130	5	-1.81	1334910140	190331	17.09	7080	7120	6940	9360	5040	7200	7013.61	0.60	24048	7740	7470	7310	7040	6880	7390	6960	11	2160	100	4460	10	1	11469507	811	64.86	1.82	12	1.66	109.00	3894.00	10300	20240322	-31.36	4065	20241115	73.92	8350	-15.33	20250117	5560	27.16	20250102	10300	-31.36	20240322	4065	73.92	20241115	7.42	N	219420	100	11 억	68616	N	N	N	N
9	20250124	091017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	-150	5	-2.08	550605680	78202	7.02	7080	7120	6980	9360	5040	7200	7040.78	0.60	12145	7740	7470	7310	7040	6880	7390	6960	11	2160	100	4460	10	1	11469507	809	64.68	1.81	12	0.68	109.00	3894.00	10300	20240322	-31.55	4065	20241115	73.43	8350	-15.57	20250117	5560	26.80	20250102	10300	-31.55	20240322	4065	73.43	20241115	7.42	N	219420	100	11 억	68616	N	N	N	N
10	20250123	161010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	-170	5	-2.31	7995283750	1089975	101.18	7330	7580	7150	9580	5160	7370	7335.43	0.44	18790	8450	7910	7640	7100	6830	7775	6965	11	2210	100	4560	10	1	11469507	826	66.06	1.85	12	9.50	109.00	3894.00	10300	20240322	-30.10	4065	20241115	77.12	8350	-13.77	20250117	5560	29.50	20250102	10300	-30.10	20240322	4065	77.12	20241115	7.27	N	219420	100	11 억	50076	N	N	N	N
11	20250123	151008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7190	-180	5	-2.44	7623083520	1038217	96.37	7330	7580	7150	9580	5160	7370	7342.41	0.44	3996	8450	7910	7640	7100	6830	7775	6965	11	2210	100	4560	10	1	11469507	825	65.96	1.85	12	9.05	109.00	3894.00	10300	20240322	-30.19	4065	20241115	76.88	8350	-13.89	20250117	5560	29.32	20250102	10300	-30.19	20240322	4065	76.88	20241115	7.27	N	219420	100	11 억	50076	N	N	N	N
12	20250123	141010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	-60	5	-0.81	6661110540	905259	84.03	7330	7580	7150	9580	5160	7370	7358.21	0.44	9190	8450	7910	7640	7100	6830	7775	6965	11	2210	100	4560	10	1	11469507	838	67.06	1.88	12	7.89	109.00	3894.00	10300	20240322	-29.03	4065	20241115	79.83	8350	-12.46	20250117	5560	31.47	20250102	10300	-29.03	20240322	4065	79.83	20241115	7.27	N	219420	100	11 억	50076	N	N	N	N
13	20250123	131008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	-130	5	-1.76	5338581890	725745	67.37	7330	7580	7150	9580	5160	7370	7355.96	0.44	33799	8450	7910	7640	7100	6830	7775	6965	11	2210	100	4560	10	1	11469507	830	66.42	1.86	12	6.33	109.00	3894.00	10300	20240322	-29.71	4065	20241115	78.11	8350	-13.29	20250117	5560	30.22	20250102	10300	-29.71	20240322	4065	78.11	20241115	7.27	N	219420	100	11 억	50076	N	N	N	N
14	20250123	121009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7170	-200	5	-2.71	5005144080	679457	63.07	7330	7580	7150	9580	5160	7370	7366.38	0.44	19572	8450	7910	7640	7100	6830	7775	6965	11	2210	100	4560	10	1	11469507	822	65.78	1.84	12	5.92	109.00	3894.00	10300	20240322	-30.39	4065	20241115	76.38	8350	-14.13	20250117	5560	28.96	20250102	10300	-30.39	20240322	4065	76.38	20241115	7.27	N	219420	100	11 억	50076	N	N	N	N
15	20250123	111000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7440	70	2	0.95	3985680370	538647	50.00	7330	7580	7230	9580	5160	7370	7399.56	0.44	15852	8450	7910	7640	7100	6830	7775	6965	11	2210	100	4560	10	1	11469507	853	68.26	1.91	12	4.70	109.00	3894.00	10300	20240322	-27.77	4065	20241115	83.03	8350	-10.90	20250117	5560	33.81	20250102	10300	-27.77	20240322	4065	83.03	20241115	7.27	N	219420	100	11 억	50076	N	N	N	N
16	20250123	101007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	30	2	0.41	3461431490	467932	43.44	7330	7580	7230	9580	5160	7370	7397.43	0.44	23143	8450	7910	7640	7100	6830	7775	6965	11	2210	100	4560	10	1	11469507	849	67.89	1.90	12	4.08	109.00	3894.00	10300	20240322	-28.16	4065	20241115	82.04	8350	-11.38	20250117	5560	33.09	20250102	10300	-28.16	20240322	4065	82.04	20241115	7.27	N	219420	100	11 억	50076	N	N	N	N
17	20250123	091008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7490	120	2	1.63	1931912900	260905	24.22	7330	7580	7240	9580	5160	7370	7404.98	0.44	42177	8450	7910	7640	7100	6830	7775	6965	11	2210	100	4560	10	1	11469507	859	68.72	1.92	12	2.27	109.00	3894.00	10300	20240322	-27.28	4065	20241115	84.26	8350	-10.30	20250117	5560	34.71	20250102	10300	-27.28	20240322	4065	84.26	20241115	7.27	N	219420	100	11 억	50076	N	N	N	N
18	20250122	161001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	-800	5	-9.79	7772861550	987639	64.93	8010	8180	7370	10620	5720	8170	7881.66	0.11	37770	8456	8312	8026	7882	7596	8385	7955	11	2450	100	5060	10	1	11469507	845	67.61	1.89	12	8.61	109.00	3894.00	10300	20240322	-28.45	4065	20241115	81.30	8350	-11.74	20250117	5560	32.55	20250102	10300	-28.45	20240322	4065	81.30	20241115	6.61	N	219420	100	11 억	12239	N	N	N	N
19	20250122	151002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7950	-220	5	-2.69	5532969570	691828	45.48	8010	8180	7830	10620	5720	8170	7997.25	0.11	2118	8456	8312	8026	7882	7596	8385	7955	11	2450	100	5060	10	1	11469507	912	72.94	2.04	12	6.03	109.00	3894.00	10300	20240322	-22.82	4065	20241115	95.57	8350	-4.79	20250117	5560	42.99	20250102	10300	-22.82	20240322	4065	95.57	20241115	6.61	N	219420	100	11 억	12239	N	N	N	N
20	20250122	141001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	-190	5	-2.33	4535176170	567225	37.29	8010	8180	7830	10620	5720	8170	7994.94	0.11	-684	8456	8312	8026	7882	7596	8385	7955	11	2450	100	5060	10	1	11469507	915	73.21	2.05	12	4.95	109.00	3894.00	10300	20240322	-22.52	4065	20241115	96.31	8350	-4.43	20250117	5560	43.53	20250102	10300	-22.52	20240322	4065	96.31	20241115	6.61	N	219420	100	11 억	12239	N	N	N	N
21	20250122	131002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	-190	5	-2.33	4241478010	530358	34.87	8010	8180	7830	10620	5720	8170	7996.92	0.11	3762	8456	8312	8026	7882	7596	8385	7955	11	2450	100	5060	10	1	11469507	915	73.21	2.05	12	4.62	109.00	3894.00	10300	20240322	-22.52	4065	20241115	96.31	8350	-4.43	20250117	5560	43.53	20250102	10300	-22.52	20240322	4065	96.31	20241115	6.61	N	219420	100	11 억	12239	N	N	N	N
22	20250122	120959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8000	-170	5	-2.08	3918711760	489909	32.21	8010	8180	7830	10620	5720	8170	7998.36	0.11	6356	8456	8312	8026	7882	7596	8385	7955	11	2450	100	5060	10	1	11469507	918	73.39	2.05	12	4.27	109.00	3894.00	10300	20240322	-22.33	4065	20241115	96.80	8350	-4.19	20250117	5560	43.88	20250102	10300	-22.33	20240322	4065	96.80	20241115	6.61	N	219420	100	11 억	12239	N	N	N	N
23	20250122	111002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	-190	5	-2.33	3547046800	443288	29.14	8010	8180	7830	10620	5720	8170	8001.13	0.11	1382	8456	8312	8026	7882	7596	8385	7955	11	2450	100	5060	10	1	11469507	915	73.21	2.05	12	3.86	109.00	3894.00	10300	20240322	-22.52	4065	20241115	96.31	8350	-4.43	20250117	5560	43.53	20250102	10300	-22.52	20240322	4065	96.31	20241115	6.61	N	219420	100	11 억	12239	N	N	N	N
24	20250122	101001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7920	-250	5	-3.06	3028280630	378068	24.85	8010	8180	7830	10620	5720	8170	8009.28	0.11	4658	8456	8312	8026	7882	7596	8385	7955	11	2450	100	5060	10	1	11469507	908	72.66	2.03	12	3.30	109.00	3894.00	10300	20240322	-23.11	4065	20241115	94.83	8350	-5.15	20250117	5560	42.45	20250102	10300	-23.11	20240322	4065	94.83	20241115	6.61	N	219420	100	11 억	12239	N	N	N	N
25	20250122	091003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8010	-160	5	-1.96	849473400	105869	6.96	8010	8080	7980	10620	5720	8170	8021.83	0.11	-5846	8456	8312	8026	7882	7596	8385	7955	11	2450	100	5060	10	1	11469507	919	73.49	2.06	12	0.92	109.00	3894.00	10300	20240322	-22.23	4065	20241115	97.05	8350	-4.07	20250117	5560	44.06	20250102	10300	-22.23	20240322	4065	97.05	20241115	6.61	N	219420	100	11 억	12239	N	N	N	N
26	20250121	160955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8170	80	2	0.99	11602934850	1454611	54.19	7830	8170	7740	10510	5670	8090	7971.53	0.22	-12823	8483	8286	8003	7806	7523	8385	7905	11	2420	100	5010	10	1	11469507	937	74.95	2.10	12	12.68	109.00	3894.00	10300	20240322	-20.68	4065	20241115	100.98	8350	-2.16	20250117	5560	46.94	20250102	10300	-20.68	20240322	4065	100.98	20241115	5.46	N	219420	100	11 억	24957	N	N	N	N
27	20250121	150957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8160	70	2	0.87	8709391620	1098403	40.92	7830	8160	7740	10510	5670	8090	7929.09	0.22	-4624	8483	8286	8003	7806	7523	8385	7905	11	2420	100	5010	10	1	11469507	936	74.86	2.10	12	9.58	109.00	3894.00	10300	20240322	-20.78	4065	20241115	100.74	8350	-2.28	20250117	5560	46.76	20250102	10300	-20.78	20240322	4065	100.74	20241115	5.46	N	219420	100	11 억	24957	N	N	N	N
28	20250121	140958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-190	5	-2.35	6080796390	771413	28.74	7830	8030	7740	10510	5670	8090	7882.59	0.22	-14904	8483	8286	8003	7806	7523	8385	7905	11	2420	100	5010	10	1	11469507	906	72.48	2.03	12	6.73	109.00	3894.00	10300	20240322	-23.30	4065	20241115	94.34	8350	-5.39	20250117	5560	42.09	20250102	10300	-23.30	20240322	4065	94.34	20241115	5.46	N	219420	100	11 억	24957	N	N	N	N
29	20250121	130956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7990	-100	5	-1.24	5398508230	685298	25.53	7830	8030	7740	10510	5670	8090	7877.51	0.22	-16045	8483	8286	8003	7806	7523	8385	7905	11	2420	100	5010	10	1	11469507	916	73.30	2.05	12	5.97	109.00	3894.00	10300	20240322	-22.43	4065	20241115	96.56	8350	-4.31	20250117	5560	43.71	20250102	10300	-22.43	20240322	4065	96.56	20241115	5.46	N	219420	100	11 억	24957	N	N	N	N
30	20250121	120939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7920	-170	5	-2.10	4630986990	589052	21.95	7830	8030	7740	10510	5670	8090	7861.64	0.22	-5674	8483	8286	8003	7806	7523	8385	7905	11	2420	100	5010	10	1	11469507	908	72.66	2.03	12	5.14	109.00	3894.00	10300	20240322	-23.11	4065	20241115	94.83	8350	-5.15	20250117	5560	42.45	20250102	10300	-23.11	20240322	4065	94.83	20241115	5.46	N	219420	100	11 억	24957	N	N	N	N
31	20250121	110906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-190	5	-2.35	4183099560	532408	19.83	7830	8030	7740	10510	5670	8090	7856.81	0.22	-14216	8483	8286	8003	7806	7523	8385	7905	11	2420	100	5010	10	1	11469507	906	72.48	2.03	12	4.64	109.00	3894.00	10300	20240322	-23.30	4065	20241115	94.34	8350	-5.39	20250117	5560	42.09	20250102	10300	-23.30	20240322	4065	94.34	20241115	5.46	N	219420	100	11 억	24957	N	N	N	N
32	20250121	100901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-190	5	-2.35	3442208850	437896	16.31	7830	8030	7740	10510	5670	8090	7860.63	0.22	-8165	8483	8286	8003	7806	7523	8385	7905	11	2420	100	5010	10	1	11469507	906	72.48	2.03	12	3.82	109.00	3894.00	10300	20240322	-23.30	4065	20241115	94.34	8350	-5.39	20250117	5560	42.09	20250102	10300	-23.30	20240322	4065	94.34	20241115	5.46	N	219420	100	11 억	24957	N	N	N	N
33	20250121	090958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7830	-260	5	-3.21	1727606640	220790	8.23	7830	7930	7740	10510	5670	8090	7824.28	0.22	1216	8483	8286	8003	7806	7523	8385	7905	11	2420	100	5010	10	1	11469507	898	71.83	2.01	12	1.93	109.00	3894.00	10300	20240322	-23.98	4065	20241115	92.62	8350	-6.23	20250117	5560	40.83	20250102	10300	-23.98	20240322	4065	92.62	20241115	5.46	N	219420	100	11 억	24957	N	N	N	N
34	20250120	160944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8090	190	2	2.41	20349999920	2548591	67.24	7910	8200	7720	10270	5530	7900	7984.49	0.39	-27903	8660	8280	7970	7590	7280	8125	7435	11	2370	100	4890	10	1	11469507	928	74.22	2.08	12	22.22	109.00	3894.00	10300	20240322	-21.46	4065	20241115	99.02	8350	-3.11	20250117	5560	45.50	20250102	10300	-21.46	20240322	4065	99.02	20241115	6.01	N	219420	100	11 억	44939	N	N	N	N
35	20250120	150956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8020	120	2	1.52	18097317250	2269964	59.89	7910	8200	7720	10270	5530	7900	7972.52	0.39	-25875	8660	8280	7970	7590	7280	8125	7435	11	2370	100	4890	10	1	11469507	920	73.58	2.06	12	19.79	109.00	3894.00	10300	20240322	-22.14	4065	20241115	97.29	8350	-3.95	20250117	5560	44.24	20250102	10300	-22.14	20240322	4065	97.29	20241115	6.01	N	219420	100	11 억	44939	N	N	N	N
36	20250120	140954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7780	-120	5	-1.52	15883775730	1992214	52.56	7910	8200	7720	10270	5530	7900	7972.94	0.39	-25430	8660	8280	7970	7590	7280	8125	7435	11	2370	100	4890	10	1	11469507	892	71.38	2.00	12	17.37	109.00	3894.00	10300	20240322	-24.47	4065	20241115	91.39	8350	-6.83	20250117	5560	39.93	20250102	10300	-24.47	20240322	4065	91.39	20241115	6.01	N	219420	100	11 억	44939	N	N	N	N
37	20250120	130954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7990	90	2	1.14	13596964760	1700806	44.87	7910	8200	7720	10270	5530	7900	7994.44	0.39	-36611	8660	8280	7970	7590	7280	8125	7435	11	2370	100	4890	10	1	11469507	916	73.30	2.05	12	14.83	109.00	3894.00	10300	20240322	-22.43	4065	20241115	96.56	8350	-4.31	20250117	5560	43.71	20250102	10300	-22.43	20240322	4065	96.56	20241115	6.01	N	219420	100	11 억	44939	N	N	N	N
38	20250120	120955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7960	60	2	0.76	6309868130	798206	21.06	7910	8050	7720	10270	5530	7900	7905.06	0.39	-10301	8660	8280	7970	7590	7280	8125	7435	11	2370	100	4890	10	1	11469507	913	73.03	2.04	12	6.96	109.00	3894.00	10300	20240322	-22.72	4065	20241115	95.82	8350	-4.67	20250117	5560	43.17	20250102	10300	-22.72	20240322	4065	95.82	20241115	6.01	N	219420	100	11 억	44939	N	N	N	N
39	20250120	110956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7910	10	2	0.13	4613870540	584522	15.42	7910	8030	7720	10270	5530	7900	7893.40	0.39	-15334	8660	8280	7970	7590	7280	8125	7435	11	2370	100	4890	10	1	11469507	907	72.57	2.03	12	5.10	109.00	3894.00	10300	20240322	-23.20	4065	20241115	94.59	8350	-5.27	20250117	5560	42.27	20250102	10300	-23.20	20240322	4065	94.59	20241115	6.01	N	219420	100	11 억	44939	N	N	N	N
40	20250120	100955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7840	-60	5	-0.76	3651818980	461635	12.18	7910	8030	7770	10270	5530	7900	7910.63	0.39	-5042	8660	8280	7970	7590	7280	8125	7435	11	2370	100	4890	10	1	11469507	899	71.93	2.01	12	4.02	109.00	3894.00	10300	20240322	-23.88	4065	20241115	92.87	8350	-6.11	20250117	5560	41.01	20250102	10300	-23.88	20240322	4065	92.87	20241115	6.01	N	219420	100	11 억	44939	N	N	N	N
41	20250120	090956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7950	50	2	0.63	1754498460	221215	5.84	7910	8030	7810	10270	5530	7900	7931.23	0.39	-15491	8660	8280	7970	7590	7280	8125	7435	11	2370	100	4890	10	1	11469507	912	72.94	2.04	12	1.93	109.00	3894.00	10300	20240322	-22.82	4065	20241115	95.57	8350	-4.79	20250117	5560	42.99	20250102	10300	-22.82	20240322	4065	95.57	20241115	6.01	N	219420	100	11 억	44939	N	N	N	N
42	20250117	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-240	5	-2.95	28157642220	3524895	19.78	8100	8350	7660	10580	5700	8140	7988.32	0.30	10346	9513	8826	7553	6866	5593	9170	7210	11	2440	100	5040	10	1	11469507	906	72.48	2.03	12	30.73	109.00	3894.00	10300	20240322	-23.30	4065	20241115	94.34	8350	-5.39	20250117	5560	42.09	20250102	10300	-23.30	20240322	4065	94.34	20241115	6.09	N	219420	100	11 억	34808	N	N	N	N
43	20250117	150952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7790	-350	5	-4.30	26621369870	3329777	18.68	8100	8350	7660	10580	5700	8140	7994.94	0.30	17892	9513	8826	7553	6866	5593	9170	7210	11	2440	100	5040	10	1	11469507	893	71.47	2.00	12	29.03	109.00	3894.00	10300	20240322	-24.37	4065	20241115	91.64	8350	-6.71	20250117	5560	40.11	20250102	10300	-24.37	20240322	4065	91.64	20241115	6.09	N	219420	100	11 억	34808	N	N	N	N
44	20250117	140956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7760	-380	5	-4.67	25082097940	3132250	17.57	8100	8350	7660	10580	5700	8140	8007.69	0.30	10926	9513	8826	7553	6866	5593	9170	7210	11	2440	100	5040	10	1	11469507	890	71.19	1.99	12	27.31	109.00	3894.00	10300	20240322	-24.66	4065	20241115	90.90	8350	-7.07	20250117	5560	39.57	20250102	10300	-24.66	20240322	4065	90.90	20241115	6.09	N	219420	100	11 억	34808	N	N	N	N
45	20250117	130953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7740	-400	5	-4.91	24064762520	3000332	16.83	8100	8350	7680	10580	5700	8140	8020.70	0.30	18545	9513	8826	7553	6866	5593	9170	7210	11	2440	100	5040	10	1	11469507	888	71.01	1.99	12	26.16	109.00	3894.00	10300	20240322	-24.85	4065	20241115	90.41	8350	-7.31	20250117	5560	39.21	20250102	10300	-24.85	20240322	4065	90.41	20241115	6.09	N	219420	100	11 억	34808	N	N	N	N
46	20250117	120955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7790	-350	5	-4.30	22626312980	2814165	15.79	8100	8350	7710	10580	5700	8140	8040.15	0.30	471	9513	8826	7553	6866	5593	9170	7210	11	2440	100	5040	10	1	11469507	893	71.47	2.00	12	24.54	109.00	3894.00	10300	20240322	-24.37	4065	20241115	91.64	8350	-6.71	20250117	5560	40.11	20250102	10300	-24.37	20240322	4065	91.64	20241115	6.09	N	219420	100	11 억	34808	N	N	N	N
47	20250117	110954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7780	-360	5	-4.42	21688941380	2693826	15.11	8100	8350	7710	10580	5700	8140	8051.35	0.30	-3507	9513	8826	7553	6866	5593	9170	7210	11	2440	100	5040	10	1	11469507	892	71.38	2.00	12	23.49	109.00	3894.00	10300	20240322	-24.47	4065	20241115	91.39	8350	-6.83	20250117	5560	39.93	20250102	10300	-24.47	20240322	4065	91.39	20241115	6.09	N	219420	100	11 억	34808	N	N	N	N
48	20250117	100956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7900	-240	5	-2.95	7513065120	942834	5.29	8100	8170	7850	10580	5700	8140	7968.59	0.30	47926	9513	8826	7553	6866	5593	9170	7210	11	2440	100	5040	10	1	11469507	906	72.48	2.03	12	8.22	109.00	3894.00	10300	20240322	-23.30	4065	20241115	94.34	8240	-4.13	20250116	5560	42.09	20250102	10300	-23.30	20240322	4065	94.34	20241115	6.09	N	219420	100	11 억	34808	N	N	N	N
49	20250117	090955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7980	-160	5	-1.97	3576227280	446181	2.50	8100	8170	7890	10580	5700	8140	8015.19	0.30	40546	9513	8826	7553	6866	5593	9170	7210	11	2440	100	5040	10	1	11469507	915	73.21	2.05	12	3.89	109.00	3894.00	10300	20240322	-22.52	4065	20241115	96.31	8240	-3.16	20250116	5560	43.53	20250102	10300	-22.52	20240322	4065	96.31	20241115	6.09	N	219420	100	11 억	34808	N	N	N	N
50	20250116	160947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	1740	2	27.19	132870011100	17652875	1557.62	6350	8240	6280	8320	4480	6400	7525.46	0.25	13553	6746	6572	6296	6122	5846	6660	6210	11	1920	100	3960	10	1	11469507	934	74.68	2.09	12	153.91	109.00	3894.00	10300	20240322	-20.97	4065	20241115	100.25	8240	-1.21	20250116	5560	46.40	20250102	10300	-20.97	20240322	4065	100.25	20241115	6.21	N	219420	100	11 억	28276	N	N	N	N
51	20250116	150900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8150	1750	2	27.34	123746961140	16523107	1457.93	6350	8240	6280	8320	4480	6400	7489.63	0.25	-3872	6746	6572	6296	6122	5846	6660	6210	11	1920	100	3960	10	1	11469507	935	74.77	2.09	12	144.06	109.00	3894.00	10300	20240322	-20.87	4065	20241115	100.49	8240	-1.09	20250116	5560	46.58	20250102	10300	-20.87	20240322	4065	100.49	20241115	6.21	N	219420	100	11 억	28276	N	N	N	N
52	20250116	140952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7560	1160	2	18.12	97962995870	13278402	1171.63	6350	7820	6280	8320	4480	6400	7377.96	0.25	58741	6746	6572	6296	6122	5846	6660	6210	11	1920	100	3960	10	1	11469507	867	69.36	1.94	12	115.77	109.00	3894.00	10300	20240322	-26.60	4065	20241115	85.98	7820	-3.32	20250116	5560	35.97	20250102	10300	-26.60	20240322	4065	85.98	20241115	6.21	N	219420	100	11 억	28276	N	N	N	N
53	20250116	130952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7620	1220	2	19.06	91066938350	12364857	1091.02	6350	7820	6280	8320	4480	6400	7365.34	0.25	-4919	6746	6572	6296	6122	5846	6660	6210	11	1920	100	3960	10	1	11469507	874	69.91	1.96	12	107.81	109.00	3894.00	10300	20240322	-26.02	4065	20241115	87.45	7820	-2.56	20250116	5560	37.05	20250102	10300	-26.02	20240322	4065	87.45	20241115	6.21	N	219420	100	11 억	28276	N	N	N	N
54	20250116	120951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7490	1090	2	17.03	72339816880	9927302	875.94	6350	7750	6280	8320	4480	6400	7287.37	0.25	4106	6746	6572	6296	6122	5846	6660	6210	11	1920	100	3960	10	1	11469507	859	68.72	1.92	12	86.55	109.00	3894.00	10300	20240322	-27.28	4065	20241115	84.26	7750	-3.35	20250116	5560	34.71	20250102	10300	-27.28	20240322	4065	84.26	20241115	6.21	N	219420	100	11 억	28276	N	N	N	N
55	20250116	110953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7410	1010	2	15.78	58742945860	8095059	714.28	6350	7750	6280	8320	4480	6400	7257.13	0.25	-6256	6746	6572	6296	6122	5846	6660	6210	11	1920	100	3960	10	1	11469507	850	67.98	1.90	12	70.58	109.00	3894.00	10300	20240322	-28.06	4065	20241115	82.29	7750	-4.39	20250116	5560	33.27	20250102	10300	-28.06	20240322	4065	82.29	20241115	6.21	N	219420	100	11 억	28276	N	N	N	N
56	20250116	100953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	810	2	12.66	12061677930	1765246	155.76	6350	7350	6280	8320	4480	6400	6833.99	0.25	-24881	6746	6572	6296	6122	5846	6660	6210	11	1920	100	3960	10	1	11469507	827	66.15	1.85	12	15.39	109.00	3894.00	10300	20240322	-30.00	4065	20241115	77.37	7350	-1.90	20250116	5560	29.68	20250102	10300	-30.00	20240322	4065	77.37	20241115	6.21	N	219420	100	11 억	28276	N	N	N	N
57	20250116	090955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-50	5	-0.78	366431680	57838	5.10	6350	6380	6280	8320	4480	6400	6329.90	0.25	2267	6746	6572	6296	6122	5846	6660	6210	11	1920	100	3960	10	1	11469507	728	58.26	1.63	12	0.50	109.00	3894.00	10300	20240322	-38.35	4065	20241115	56.21	6860	-7.43	20250113	5560	14.21	20250102	10300	-38.35	20240322	4065	56.21	20241115	6.21	N	219420	100	11 억	28276	N	N	N	N
58	20250115	160949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	340	2	5.61	6985976030	1105468	157.07	6110	6470	6020	7870	4250	6060	6319.23	0.49	-25724	6320	6190	6090	5960	5860	6140	5910	11	1810	100	3750	10	1	11469507	734	58.72	1.64	12	9.64	109.00	3894.00	10300	20240322	-37.86	4065	20241115	57.44	6860	-6.71	20250113	5560	15.11	20250102	10300	-37.86	20240322	4065	57.44	20241115	5.43	N	219420	100	11 억	55674	N	N	N	N
59	20250115	150950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	350	2	5.78	6668344440	1055809	150.02	6110	6470	6020	7870	4250	6060	6315.91	0.49	-18919	6320	6190	6090	5960	5860	6140	5910	11	1810	100	3750	10	1	11469507	735	58.81	1.65	12	9.21	109.00	3894.00	10300	20240322	-37.77	4065	20241115	57.69	6860	-6.56	20250113	5560	15.29	20250102	10300	-37.77	20240322	4065	57.69	20241115	5.43	N	219420	100	11 억	55674	N	N	N	N
60	20250115	140944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6410	350	2	5.78	5685935340	902332	128.21	6110	6450	6020	7870	4250	6060	6301.43	0.49	-9372	6320	6190	6090	5960	5860	6140	5910	11	1810	100	3750	10	1	11469507	735	58.81	1.65	12	7.87	109.00	3894.00	10300	20240322	-37.77	4065	20241115	57.69	6860	-6.56	20250113	5560	15.29	20250102	10300	-37.77	20240322	4065	57.69	20241115	5.43	N	219420	100	11 억	55674	N	N	N	N
61	20250115	130952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	340	2	5.61	4721808470	751179	106.73	6110	6430	6020	7870	4250	6060	6285.92	0.49	-1691	6320	6190	6090	5960	5860	6140	5910	11	1810	100	3750	10	1	11469507	734	58.72	1.64	12	6.55	109.00	3894.00	10300	20240322	-37.86	4065	20241115	57.44	6860	-6.71	20250113	5560	15.11	20250102	10300	-37.86	20240322	4065	57.44	20241115	5.43	N	219420	100	11 억	55674	N	N	N	N
62	20250115	120936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	330	2	5.45	4069096360	648705	92.17	6110	6430	6020	7870	4250	6060	6272.71	0.49	-13493	6320	6190	6090	5960	5860	6140	5910	11	1810	100	3750	10	1	11469507	733	58.62	1.64	12	5.66	109.00	3894.00	10300	20240322	-37.96	4065	20241115	57.20	6860	-6.85	20250113	5560	14.93	20250102	10300	-37.96	20240322	4065	57.20	20241115	5.43	N	219420	100	11 억	55674	N	N	N	N
63	20250115	110949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	160	2	2.64	2361998390	379756	53.96	6110	6300	6020	7870	4250	6060	6219.86	0.49	-37260	6320	6190	6090	5960	5860	6140	5910	11	1810	100	3750	10	1	11469507	713	57.06	1.60	12	3.31	109.00	3894.00	10300	20240322	-39.61	4065	20241115	53.01	6860	-9.33	20250113	5560	11.87	20250102	10300	-39.61	20240322	4065	53.01	20241115	5.43	N	219420	100	11 억	55674	N	N	N	N
64	20250115	100949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	170	2	2.81	1747200720	281198	39.95	6110	6280	6020	7870	4250	6060	6213.52	0.49	-37312	6320	6190	6090	5960	5860	6140	5910	11	1810	100	3750	10	1	11469507	715	57.16	1.60	12	2.45	109.00	3894.00	10300	20240322	-39.51	4065	20241115	53.26	6860	-9.18	20250113	5560	12.05	20250102	10300	-39.51	20240322	4065	53.26	20241115	5.43	N	219420	100	11 억	55674	N	N	N	N
65	20250115	090953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	10	2	0.17	173727420	28524	4.05	6110	6150	6020	7870	4250	6060	6090.77	0.49	-5753	6320	6190	6090	5960	5860	6140	5910	11	1810	100	3750	10	1	11469507	696	55.69	1.56	12	0.25	109.00	3894.00	10300	20240322	-41.07	4065	20241115	49.32	6860	-11.52	20250113	5560	9.17	20250102	10300	-41.07	20240322	4065	49.32	20241115	5.43	N	219420	100	11 억	55674	N	N	N	N
66	20250114	160931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	-30	5	-0.49	4255579610	695483	7.85	6090	6220	5990	7910	4270	6090	6119.29	0.46	-392	7376	6732	6216	5572	5056	7055	5895	11	1820	100	3770	10	1	11469507	695	55.60	1.56	12	6.06	109.00	3894.00	10300	20240322	-41.17	4065	20241115	49.08	6860	-11.66	20250113	5560	8.99	20250102	10300	-41.17	20240322	4065	49.08	20241115	5.37	N	219420	100	11 억	52281	N	N	N	N
67	20250114	150948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	50	2	0.82	3999070810	653322	7.38	6090	6220	5990	7910	4270	6090	6121.19	0.46	-2346	7376	6732	6216	5572	5056	7055	5895	11	1820	100	3770	10	1	11469507	704	56.33	1.58	12	5.70	109.00	3894.00	10300	20240322	-40.39	4065	20241115	51.05	6860	-10.50	20250113	5560	10.43	20250102	10300	-40.39	20240322	4065	51.05	20241115	5.37	N	219420	100	11 억	52281	N	N	N	N
68	20250114	140944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-40	5	-0.66	3389852220	553126	6.25	6090	6220	6040	7910	4270	6090	6128.62	0.46	-5166	7376	6732	6216	5572	5056	7055	5895	11	1820	100	3770	10	1	11469507	694	55.50	1.55	12	4.82	109.00	3894.00	10300	20240322	-41.26	4065	20241115	48.83	6860	-11.81	20250113	5560	8.81	20250102	10300	-41.26	20240322	4065	48.83	20241115	5.37	N	219420	100	11 억	52281	N	N	N	N
69	20250114	130944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	110	2	1.81	2749806410	448343	5.06	6090	6220	6040	7910	4270	6090	6133.39	0.46	-11135	7376	6732	6216	5572	5056	7055	5895	11	1820	100	3770	10	1	11469507	711	56.88	1.59	12	3.91	109.00	3894.00	10300	20240322	-39.81	4065	20241115	52.52	6860	-9.62	20250113	5560	11.51	20250102	10300	-39.81	20240322	4065	52.52	20241115	5.37	N	219420	100	11 억	52281	N	N	N	N
70	20250114	120940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	60	2	0.99	2290714080	373874	4.22	6090	6220	6040	7910	4270	6090	6127.09	0.46	5636	7376	6732	6216	5572	5056	7055	5895	11	1820	100	3770	10	1	11469507	705	56.42	1.58	12	3.26	109.00	3894.00	10300	20240322	-40.29	4065	20241115	51.29	6860	-10.35	20250113	5560	10.61	20250102	10300	-40.29	20240322	4065	51.29	20241115	5.37	N	219420	100	11 억	52281	N	N	N	N
71	20250114	110940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	20	2	0.33	2131304710	347811	3.93	6090	6220	6040	7910	4270	6090	6127.90	0.46	3084	7376	6732	6216	5572	5056	7055	5895	11	1820	100	3770	10	1	11469507	701	56.06	1.57	12	3.03	109.00	3894.00	10300	20240322	-40.68	4065	20241115	50.31	6860	-10.93	20250113	5560	9.89	20250102	10300	-40.68	20240322	4065	50.31	20241115	5.37	N	219420	100	11 억	52281	N	N	N	N
72	20250114	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	40	2	0.66	1734344510	282930	3.19	6090	6220	6040	7910	4270	6090	6130.12	0.46	-8443	7376	6732	6216	5572	5056	7055	5895	11	1820	100	3770	10	1	11469507	703	56.24	1.57	12	2.47	109.00	3894.00	10300	20240322	-40.49	4065	20241115	50.80	6860	-10.64	20250113	5560	10.25	20250102	10300	-40.49	20240322	4065	50.80	20241115	5.37	N	219420	100	11 억	52281	N	N	N	N
73	20250114	090943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	30	2	0.49	603553290	98630	1.11	6090	6190	6040	7910	4270	6090	6119.75	0.46	14069	7376	6732	6216	5572	5056	7055	5895	11	1820	100	3770	10	1	11469507	702	56.15	1.57	12	0.86	109.00	3894.00	10300	20240322	-40.58	4065	20241115	50.55	6860	-10.79	20250113	5560	10.07	20250102	10300	-40.58	20240322	4065	50.55	20241115	5.37	N	219420	100	11 억	52281	N	N	N	N
74	20250113	160929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	370	2	6.47	57285180420	8825117	6242.70	5770	6860	5700	7430	4010	5720	6491.48	0.46	3074	5993	5856	5763	5626	5533	5810	5580	11	1710	100	3540	10	1	11469507	698	55.87	1.56	12	76.94	109.00	3894.00	10300	20240322	-40.87	4065	20241115	49.82	6860	-11.22	20250113	5560	9.53	20250102	10300	-40.87	20240322	4065	49.82	20241115	5.33	N	219420	100	11 억	52972	N	N	N	N
75	20250113	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	420	2	7.34	56666091800	8723781	6171.02	5770	6860	5700	7430	4010	5720	6495.67	0.46	-714	5993	5856	5763	5626	5533	5810	5580	11	1710	100	3540	10	1	11469507	704	56.33	1.58	12	76.06	109.00	3894.00	10300	20240322	-40.39	4065	20241115	51.05	6860	-10.50	20250113	5560	10.43	20250102	10300	-40.39	20240322	4065	51.05	20241115	5.33	N	219420	100	11 억	52972	N	N	N	N
76	20250113	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	570	2	9.97	54220536540	8327418	5890.64	5770	6860	5700	7430	4010	5720	6511.18	0.46	-27914	5993	5856	5763	5626	5533	5810	5580	11	1710	100	3540	10	1	11469507	721	57.71	1.62	12	72.60	109.00	3894.00	10300	20240322	-38.93	4065	20241115	54.74	6860	-8.31	20250113	5560	13.13	20250102	10300	-38.93	20240322	4065	54.74	20241115	5.33	N	219420	100	11 억	52972	N	N	N	N
77	20250113	130921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6570	850	2	14.86	49682468710	7622687	5392.13	5770	6860	5700	7430	4010	5720	6517.81	0.46	-46965	5993	5856	5763	5626	5533	5810	5580	11	1710	100	3540	10	1	11469507	754	60.28	1.69	12	66.46	109.00	3894.00	10300	20240322	-36.21	4065	20241115	61.62	6860	-4.23	20250113	5560	18.17	20250102	10300	-36.21	20240322	4065	61.62	20241115	5.33	N	219420	100	11 억	52972	N	N	N	N
78	20250113	120924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	650	2	11.36	34527793520	5356521	3789.09	5770	6760	5700	7430	4010	5720	6446.07	0.46	-36999	5993	5856	5763	5626	5533	5810	5580	11	1710	100	3540	10	1	11469507	731	58.44	1.64	12	46.70	109.00	3894.00	10300	20240322	-38.16	4065	20241115	56.70	6760	-5.77	20250113	5560	14.57	20250102	10300	-38.16	20240322	4065	56.70	20241115	5.33	N	219420	100	11 억	52972	N	N	N	N
79	20250113	110922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6580	860	2	15.03	26484415820	4125426	2918.24	5770	6760	5700	7430	4010	5720	6419.96	0.46	-39739	5993	5856	5763	5626	5533	5810	5580	11	1710	100	3540	10	1	11469507	755	60.37	1.69	12	35.97	109.00	3894.00	10300	20240322	-36.12	4065	20241115	61.87	6760	-2.66	20250113	5560	18.35	20250102	10300	-36.12	20240322	4065	61.87	20241115	5.33	N	219420	100	11 억	52972	N	N	N	N
80	20250113	100922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	620	2	10.84	2275903790	376573	266.38	5770	6340	5700	7430	4010	5720	6044.54	0.46	-12019	5993	5856	5763	5626	5533	5810	5580	11	1710	100	3540	10	1	11469507	727	58.17	1.63	12	3.28	109.00	3894.00	10300	20240322	-38.45	4065	20241115	55.97	6340	0.00	20250113	5560	14.03	20250102	10300	-38.45	20240322	4065	55.97	20241115	5.33	N	219420	100	11 억	52972	Y	N	N	N
81	20250113	090927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	0	3	0.00	94419220	16418	11.61	5770	5790	5700	7430	4010	5720	5752.86	0.46	-5071	5993	5856	5763	5626	5533	5810	5580	11	1710	100	3540	10	1	11469507	656	52.48	1.47	12	0.14	109.00	3894.00	10300	20240322	-44.47	4065	20241115	40.71	6190	-7.59	20250107	5560	2.88	20250102	10300	-44.47	20240322	4065	40.71	20241115	5.33	N	219420	100	11 억	52972	N	N	N	N
82	20250110	160903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	-190	5	-3.21	806193530	140221	83.95	5900	5900	5670	7680	4140	5910	5749.23	0.36	10567	6123	6016	5853	5746	5583	6070	5800	11	1770	100	3660	10	1	11469507	656	52.48	1.47	12	1.22	109.00	3894.00	10300	20240322	-44.47	4065	20241115	40.71	6190	-7.59	20250107	5560	2.88	20250102	10300	-44.47	20240322	4065	40.71	20241115	5.34	N	219420	100	11 억	41780	N	N	N	N
83	20250110	150912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	-220	5	-3.72	751352810	130606	78.20	5900	5900	5670	7680	4140	5910	5752.58	0.36	9091	6123	6016	5853	5746	5583	6070	5800	11	1770	100	3660	10	1	11469507	653	52.20	1.46	12	1.14	109.00	3894.00	10300	20240322	-44.76	4065	20241115	39.98	6190	-8.08	20250107	5560	2.34	20250102	10300	-44.76	20240322	4065	39.98	20241115	5.34	N	219420	100	11 억	41780	N	N	N	N
84	20250110	140918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-160	5	-2.71	504497070	87440	52.35	5900	5900	5710	7680	4140	5910	5769.32	0.36	-2465	6123	6016	5853	5746	5583	6070	5800	11	1770	100	3660	10	1	11469507	659	52.75	1.48	12	0.76	109.00	3894.00	10300	20240322	-44.17	4065	20241115	41.45	6190	-7.11	20250107	5560	3.42	20250102	10300	-44.17	20240322	4065	41.45	20241115	5.34	N	219420	100	11 억	41780	N	N	N	N
85	20250110	130917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	-170	5	-2.88	420905300	72893	43.64	5900	5900	5710	7680	4140	5910	5773.92	0.36	-6219	6123	6016	5853	5746	5583	6070	5800	11	1770	100	3660	10	1	11469507	658	52.66	1.47	12	0.64	109.00	3894.00	10300	20240322	-44.27	4065	20241115	41.21	6190	-7.27	20250107	5560	3.24	20250102	10300	-44.27	20240322	4065	41.21	20241115	5.34	N	219420	100	11 억	41780	N	N	N	N
86	20250110	120918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-140	5	-2.37	343375190	59398	35.56	5900	5900	5710	7680	4140	5910	5780.49	0.36	-8316	6123	6016	5853	5746	5583	6070	5800	11	1770	100	3660	10	1	11469507	662	52.94	1.48	12	0.52	109.00	3894.00	10300	20240322	-43.98	4065	20241115	41.94	6190	-6.79	20250107	5560	3.78	20250102	10300	-43.98	20240322	4065	41.94	20241115	5.34	N	219420	100	11 억	41780	N	N	N	N
87	20250110	110917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5750	-160	5	-2.71	328475360	56819	34.02	5900	5900	5710	7680	4140	5910	5780.63	0.36	-8456	6123	6016	5853	5746	5583	6070	5800	11	1770	100	3660	10	1	11469507	659	52.75	1.48	12	0.50	109.00	3894.00	10300	20240322	-44.17	4065	20241115	41.45	6190	-7.11	20250107	5560	3.42	20250102	10300	-44.17	20240322	4065	41.45	20241115	5.34	N	219420	100	11 억	41780	N	N	N	N
88	20250110	100914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5790	-120	5	-2.03	273373500	47263	28.30	5900	5900	5710	7680	4140	5910	5783.56	0.36	-8732	6123	6016	5853	5746	5583	6070	5800	11	1770	100	3660	10	1	11469507	664	53.12	1.49	12	0.41	109.00	3894.00	10300	20240322	-43.79	4065	20241115	42.44	6190	-6.46	20250107	5560	4.14	20250102	10300	-43.79	20240322	4065	42.44	20241115	5.34	N	219420	100	11 억	41780	N	N	N	N
89	20250110	090919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	-100	5	-1.69	71674890	12282	7.35	5900	5900	5790	7680	4140	5910	5834.54	0.36	-1414	6123	6016	5853	5746	5583	6070	5800	11	1770	100	3660	10	1	11469507	666	53.30	1.49	12	0.11	109.00	3894.00	10300	20240322	-43.59	4065	20241115	42.93	6190	-6.14	20250107	5560	4.50	20250102	10300	-43.59	20240322	4065	42.93	20241115	5.34	N	219420	100	11 억	41780	N	N	N	N
90	20250109	160909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	30	2	0.51	958418860	164700	68.49	5850	5960	5690	7640	4120	5880	5819.10	0.29	8521	6186	6032	5946	5792	5706	5990	5750	11	1760	100	3640	10	1	11469507	678	54.22	1.52	12	1.44	109.00	3894.00	10300	20240322	-42.62	4065	20241115	45.39	6190	-4.52	20250107	5560	6.29	20250102	10300	-42.62	20240322	4065	45.39	20241115	5.50	N	219420	100	11 억	33588	N	N	N	N
91	20250109	150904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	30	2	0.51	867754650	149394	62.12	5850	5940	5690	7640	4120	5880	5808.45	0.29	7762	6186	6032	5946	5792	5706	5990	5750	11	1760	100	3640	10	1	11469507	678	54.22	1.52	12	1.30	109.00	3894.00	10300	20240322	-42.62	4065	20241115	45.39	6190	-4.52	20250107	5560	6.29	20250102	10300	-42.62	20240322	4065	45.39	20241115	5.50	N	219420	100	11 억	33588	N	N	N	N
92	20250109	140912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	-30	5	-0.51	619728020	107338	44.63	5850	5850	5690	7640	4120	5880	5773.51	0.29	12467	6186	6032	5946	5792	5706	5990	5750	11	1760	100	3640	10	1	11469507	671	53.67	1.50	12	0.94	109.00	3894.00	10300	20240322	-43.20	4065	20241115	43.91	6190	-5.49	20250107	5560	5.22	20250102	10300	-43.20	20240322	4065	43.91	20241115	5.50	N	219420	100	11 억	33588	N	N	N	N
93	20250109	130911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-60	5	-1.02	581650340	100796	41.91	5850	5850	5690	7640	4120	5880	5770.46	0.29	13963	6186	6032	5946	5792	5706	5990	5750	11	1760	100	3640	10	1	11469507	668	53.39	1.49	12	0.88	109.00	3894.00	10300	20240322	-43.50	4065	20241115	43.17	6190	-5.98	20250107	5560	4.68	20250102	10300	-43.50	20240322	4065	43.17	20241115	5.50	N	219420	100	11 억	33588	N	N	N	N
94	20250109	120911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5790	-90	5	-1.53	524124010	90902	37.80	5850	5850	5690	7640	4120	5880	5765.69	0.29	14669	6186	6032	5946	5792	5706	5990	5750	11	1760	100	3640	10	1	11469507	664	53.12	1.49	12	0.79	109.00	3894.00	10300	20240322	-43.79	4065	20241115	42.44	6190	-6.46	20250107	5560	4.14	20250102	10300	-43.79	20240322	4065	42.44	20241115	5.50	N	219420	100	11 억	33588	N	N	N	N
95	20250109	110915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5760	-120	5	-2.04	449625670	77921	32.40	5850	5850	5690	7640	4120	5880	5770.13	0.29	12281	6186	6032	5946	5792	5706	5990	5750	11	1760	100	3640	10	1	11469507	661	52.84	1.48	12	0.68	109.00	3894.00	10300	20240322	-44.08	4065	20241115	41.70	6190	-6.95	20250107	5560	3.60	20250102	10300	-44.08	20240322	4065	41.70	20241115	5.50	N	219420	100	11 억	33588	N	N	N	N
96	20250109	100913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5770	-110	5	-1.87	271469750	47197	19.63	5850	5850	5690	7640	4120	5880	5751.57	0.29	-1186	6186	6032	5946	5792	5706	5990	5750	11	1760	100	3640	10	1	11469507	662	52.94	1.48	12	0.41	109.00	3894.00	10300	20240322	-43.98	4065	20241115	41.94	6190	-6.79	20250107	5560	3.78	20250102	10300	-43.98	20240322	4065	41.94	20241115	5.50	N	219420	100	11 억	33588	N	N	N	N
97	20250109	090917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	-100	5	-1.70	100002400	17333	7.21	5850	5850	5720	7640	4120	5880	5768.84	0.29	-418	6186	6032	5946	5792	5706	5990	5750	11	1760	100	3640	10	1	11469507	663	53.03	1.48	12	0.15	109.00	3894.00	10300	20240322	-43.88	4065	20241115	42.19	6190	-6.62	20250107	5560	3.96	20250102	10300	-43.88	20240322	4065	42.19	20241115	5.50	N	219420	100	11 억	33588	N	N	N	N
98	20250108	160904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	-250	5	-4.08	1403963450	236391	51.13	6100	6100	5860	7960	4300	6130	5939.46	0.13	18520	6303	6216	6103	6016	5903	6160	5960	11	1830	100	3800	10	1	11469507	674	53.94	1.51	12	2.06	109.00	3894.00	10300	20240322	-42.91	4065	20241115	44.65	6190	-5.01	20250107	5560	5.76	20250102	10300	-42.91	20240322	4065	44.65	20241115	5.43	N	219420	100	11 억	15085	N	N	N	N
99	20250108	150907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	-250	5	-4.08	1301450330	218942	47.36	6100	6100	5860	7960	4300	6130	5944.26	0.13	11082	6303	6216	6103	6016	5903	6160	5960	11	1830	100	3800	10	1	11469507	674	53.94	1.51	12	1.91	109.00	3894.00	10300	20240322	-42.91	4065	20241115	44.65	6190	-5.01	20250107	5560	5.76	20250102	10300	-42.91	20240322	4065	44.65	20241115	5.43	N	219420	100	11 억	15085	N	N	N	N
100	20250108	140910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-210	5	-3.43	1132696420	190318	41.17	6100	6100	5880	7960	4300	6130	5951.59	0.13	12204	6303	6216	6103	6016	5903	6160	5960	11	1830	100	3800	10	1	11469507	679	54.31	1.52	12	1.66	109.00	3894.00	10300	20240322	-42.52	4065	20241115	45.63	6190	-4.36	20250107	5560	6.47	20250102	10300	-42.52	20240322	4065	45.63	20241115	5.43	N	219420	100	11 억	15085	N	N	N	N
101	20250108	130909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-190	5	-3.10	1020003950	171264	37.05	6100	6100	5880	7960	4300	6130	5955.73	0.13	10362	6303	6216	6103	6016	5903	6160	5960	11	1830	100	3800	10	1	11469507	681	54.50	1.53	12	1.49	109.00	3894.00	10300	20240322	-42.33	4065	20241115	46.13	6190	-4.04	20250107	5560	6.83	20250102	10300	-42.33	20240322	4065	46.13	20241115	5.43	N	219420	100	11 억	15085	N	N	N	N
102	20250108	120905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	-220	5	-3.59	904328190	151686	32.81	6100	6100	5880	7960	4300	6130	5961.83	0.13	7555	6303	6216	6103	6016	5903	6160	5960	11	1830	100	3800	10	1	11469507	678	54.22	1.52	12	1.32	109.00	3894.00	10300	20240322	-42.62	4065	20241115	45.39	6190	-4.52	20250107	5560	6.29	20250102	10300	-42.62	20240322	4065	45.39	20241115	5.43	N	219420	100	11 억	15085	N	N	N	N
103	20250108	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-140	5	-2.28	814638720	136625	29.55	6100	6100	5880	7960	4300	6130	5962.58	0.13	5768	6303	6216	6103	6016	5903	6160	5960	11	1830	100	3800	10	1	11469507	687	54.95	1.54	12	1.19	109.00	3894.00	10300	20240322	-41.84	4065	20241115	47.36	6190	-3.23	20250107	5560	7.73	20250102	10300	-41.84	20240322	4065	47.36	20241115	5.43	N	219420	100	11 억	15085	N	N	N	N
104	20250108	100908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-180	5	-2.94	673162090	112857	24.41	6100	6100	5880	7960	4300	6130	5964.72	0.13	5399	6303	6216	6103	6016	5903	6160	5960	11	1830	100	3800	10	1	11469507	682	54.59	1.53	12	0.98	109.00	3894.00	10300	20240322	-42.23	4065	20241115	46.37	6190	-3.88	20250107	5560	7.01	20250102	10300	-42.23	20240322	4065	46.37	20241115	5.43	N	219420	100	11 억	15085	N	N	N	N
105	20250108	090907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-170	5	-2.77	218379340	36424	7.88	6100	6100	5880	7960	4300	6130	5995.44	0.13	-1476	6303	6216	6103	6016	5903	6160	5960	11	1830	100	3800	10	1	11469507	684	54.68	1.53	12	0.32	109.00	3894.00	10300	20240322	-42.14	4065	20241115	46.62	6190	-3.72	20250107	5560	7.19	20250102	10300	-42.14	20240322	4065	46.62	20241115	5.43	N	219420	100	11 억	15085	N	N	N	N
106	20250107	160900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	70	2	1.16	2803312950	458959	86.70	6160	6190	5990	7870	4250	6060	6107.95	0.52	-45096	6366	6212	5966	5812	5566	6290	5890	11	1810	100	3750	10	1	11469507	703	56.24	1.57	12	4.00	109.00	3894.00	10300	20240322	-40.49	4065	20241115	50.80	6190	-0.97	20250107	5560	10.25	20250102	10300	-40.49	20240322	4065	50.80	20241115	5.19	N	219420	100	11 억	60118	N	N	N	N
107	20250107	150901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	50	2	0.83	2740774260	448761	84.77	6160	6190	5990	7870	4250	6060	6107.43	0.52	-44234	6366	6212	5966	5812	5566	6290	5890	11	1810	100	3750	10	1	11469507	701	56.06	1.57	12	3.91	109.00	3894.00	10300	20240322	-40.68	4065	20241115	50.31	6190	-1.29	20250107	5560	9.89	20250102	10300	-40.68	20240322	4065	50.31	20241115	5.19	N	219420	100	11 억	60118	N	N	N	N
108	20250107	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	90	2	1.49	2450217940	401552	75.85	6160	6190	5990	7870	4250	6060	6101.87	0.52	-44783	6366	6212	5966	5812	5566	6290	5890	11	1810	100	3750	10	1	11469507	705	56.42	1.58	12	3.50	109.00	3894.00	10300	20240322	-40.29	4065	20241115	51.29	6190	-0.65	20250107	5560	10.61	20250102	10300	-40.29	20240322	4065	51.29	20241115	5.19	N	219420	100	11 억	60118	N	N	N	N
109	20250107	130900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	40	2	0.66	2344723470	384324	72.60	6160	6190	5990	7870	4250	6060	6100.90	0.52	-42920	6366	6212	5966	5812	5566	6290	5890	11	1810	100	3750	10	1	11469507	700	55.96	1.57	12	3.35	109.00	3894.00	10300	20240322	-40.78	4065	20241115	50.06	6190	-1.45	20250107	5560	9.71	20250102	10300	-40.78	20240322	4065	50.06	20241115	5.19	N	219420	100	11 억	60118	N	N	N	N
110	20250107	120901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	70	2	1.16	2031375030	332941	62.89	6160	6190	5990	7870	4250	6060	6101.31	0.52	-44201	6366	6212	5966	5812	5566	6290	5890	11	1810	100	3750	10	1	11469507	703	56.24	1.57	12	2.90	109.00	3894.00	10300	20240322	-40.49	4065	20241115	50.80	6190	-0.97	20250107	5560	10.25	20250102	10300	-40.49	20240322	4065	50.80	20241115	5.19	N	219420	100	11 억	60118	N	N	N	N
111	20250107	110856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	80	2	1.32	1807446650	296442	56.00	6160	6190	5990	7870	4250	6060	6097.13	0.52	-37093	6366	6212	5966	5812	5566	6290	5890	11	1810	100	3750	10	1	11469507	704	56.33	1.58	12	2.58	109.00	3894.00	10300	20240322	-40.39	4065	20241115	51.05	6190	-0.81	20250107	5560	10.43	20250102	10300	-40.39	20240322	4065	51.05	20241115	5.19	N	219420	100	11 억	60118	N	N	N	N
112	20250107	100901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	130	2	2.15	1245647580	205091	38.74	6160	6190	5990	7870	4250	6060	6073.63	0.52	-45648	6366	6212	5966	5812	5566	6290	5890	11	1810	100	3750	10	1	11469507	710	56.79	1.59	12	1.79	109.00	3894.00	10300	20240322	-39.90	4065	20241115	52.28	6190	0.00	20250107	5560	11.33	20250102	10300	-39.90	20240322	4065	52.28	20241115	5.19	N	219420	100	11 억	60118	N	N	N	N
113	20250107	090904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	-20	5	-0.33	391512380	64364	12.16	6160	6160	6010	7870	4250	6060	6082.79	0.52	-23952	6366	6212	5966	5812	5566	6290	5890	11	1810	100	3750	10	1	11469507	693	55.41	1.55	12	0.56	109.00	3894.00	10300	20240322	-41.36	4065	20241115	48.59	6160	-1.95	20250107	5560	8.63	20250102	10300	-41.36	20240322	4065	48.59	20241115	5.19	N	219420	100	11 억	60118	N	N	N	N
114	20250106	160850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	220	2	3.77	3085525550	516885	240.19	5850	6120	5720	7590	4090	5840	5969.35	0.88	-41101	5960	5900	5820	5760	5680	5910	5770	11	1750	100	3620	10	1	11469507	695	55.60	1.56	12	4.51	109.00	3894.00	10300	20240322	-41.17	4065	20241115	49.08	6120	-0.98	20250106	5560	8.99	20250102	10300	-41.17	20240322	4065	49.08	20241115	5.05	N	219420	100	11 억	100653	N	N	N	N
115	20250106	150849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	140	2	2.40	2700086100	453044	210.53	5850	6120	5720	7590	4090	5840	5959.88	0.88	-21624	5960	5900	5820	5760	5680	5910	5770	11	1750	100	3620	10	1	11469507	686	54.86	1.54	12	3.95	109.00	3894.00	10300	20240322	-41.94	4065	20241115	47.11	6120	-2.29	20250106	5560	7.55	20250102	10300	-41.94	20240322	4065	47.11	20241115	5.05	N	219420	100	11 억	100653	N	N	N	N
116	20250106	140851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	90	2	1.54	2190185370	368254	171.12	5850	6060	5720	7590	4090	5840	5947.49	0.88	-17603	5960	5900	5820	5760	5680	5910	5770	11	1750	100	3620	10	1	11469507	680	54.40	1.52	12	3.21	109.00	3894.00	10300	20240322	-42.43	4065	20241115	45.88	6060	-2.15	20250106	5560	6.65	20250102	10300	-42.43	20240322	4065	45.88	20241115	5.05	N	219420	100	11 억	100653	N	N	N	N
117	20250106	130841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	160	2	2.74	1871686310	314648	146.21	5850	6060	5720	7590	4090	5840	5948.51	0.88	-17604	5960	5900	5820	5760	5680	5910	5770	11	1750	100	3620	10	1	11469507	688	55.05	1.54	12	2.74	109.00	3894.00	10300	20240322	-41.75	4065	20241115	47.60	6060	-0.99	20250106	5560	7.91	20250102	10300	-41.75	20240322	4065	47.60	20241115	5.05	N	219420	100	11 억	100653	N	N	N	N
118	20250106	120847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	120	2	2.05	1662556730	279789	130.02	5850	6060	5720	7590	4090	5840	5942.18	0.88	-5000	5960	5900	5820	5760	5680	5910	5770	11	1750	100	3620	10	1	11469507	684	54.68	1.53	12	2.44	109.00	3894.00	10300	20240322	-42.14	4065	20241115	46.62	6060	-1.65	20250106	5560	7.19	20250102	10300	-42.14	20240322	4065	46.62	20241115	5.05	N	219420	100	11 억	100653	N	N	N	N
119	20250106	110844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	140	2	2.40	1397052160	235275	109.33	5850	6060	5720	7590	4090	5840	5937.95	0.88	-25514	5960	5900	5820	5760	5680	5910	5770	11	1750	100	3620	10	1	11469507	686	54.86	1.54	12	2.05	109.00	3894.00	10300	20240322	-41.94	4065	20241115	47.11	6060	-1.32	20250106	5560	7.55	20250102	10300	-41.94	20240322	4065	47.11	20241115	5.05	N	219420	100	11 억	100653	N	N	N	N
120	20250106	100842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	110	2	1.88	703470060	119434	55.50	5850	5980	5720	7590	4090	5840	5890.03	0.88	-22462	5960	5900	5820	5760	5680	5910	5770	11	1750	100	3620	10	1	11469507	682	54.59	1.53	12	1.04	109.00	3894.00	10300	20240322	-42.23	4065	20241115	46.37	6000	-0.83	20250102	5560	7.01	20250102	10300	-42.23	20240322	4065	46.37	20241115	5.05	N	219420	100	11 억	100653	N	N	N	N
121	20250106	090843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	-10	5	-0.17	156396790	26984	12.54	5850	5850	5720	7590	4090	5840	5795.91	0.88	4848	5960	5900	5820	5760	5680	5910	5770	11	1750	100	3620	10	1	11469507	669	53.49	1.50	12	0.24	109.00	3894.00	10300	20240322	-43.40	4065	20241115	43.42	6000	-2.83	20250102	5560	4.86	20250102	10300	-43.40	20240322	4065	43.42	20241115	5.05	N	219420	100	11 억	100653	N	N	N	N
122	20250103	160838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	-90	5	-1.52	1222192720	210560	26.16	5840	5880	5740	7700	4160	5930	5803.95	1.14	-30043	6270	6100	5830	5660	5390	6185	5745	11	1770	100	3670	10	1	11469507	670	53.58	1.50	12	1.84	109.00	3894.00	10300	20240322	-43.30	4065	20241115	43.67	6000	-2.67	20250102	5560	5.04	20250102	10300	-43.30	20240322	4065	43.67	20241115	5.12	N	219420	100	11 억	130517	N	N	N	N
123	20250103	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-70	5	-1.18	1154312750	198926	24.72	5840	5880	5740	7700	4160	5930	5802.21	1.14	-28778	6270	6100	5830	5660	5390	6185	5745	11	1770	100	3670	10	1	11469507	672	53.76	1.50	12	1.73	109.00	3894.00	10300	20240322	-43.11	4065	20241115	44.16	6000	-2.33	20250102	5560	5.40	20250102	10300	-43.11	20240322	4065	44.16	20241115	5.12	N	219420	100	11 억	130517	N	N	N	N
124	20250103	140842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	-120	5	-2.02	1068719830	184270	22.90	5840	5860	5740	7700	4160	5930	5799.18	1.14	-28493	6270	6100	5830	5660	5390	6185	5745	11	1770	100	3670	10	1	11469507	666	53.30	1.49	12	1.61	109.00	3894.00	10300	20240322	-43.59	4065	20241115	42.93	6000	-3.17	20250102	5560	4.50	20250102	10300	-43.59	20240322	4065	42.93	20241115	5.12	N	219420	100	11 억	130517	N	N	N	N
125	20250103	130841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	-90	5	-1.52	954981240	164670	20.46	5840	5860	5740	7700	4160	5930	5798.72	1.14	-21519	6270	6100	5830	5660	5390	6185	5745	11	1770	100	3670	10	1	11469507	670	53.58	1.50	12	1.44	109.00	3894.00	10300	20240322	-43.30	4065	20241115	43.67	6000	-2.67	20250102	5560	5.04	20250102	10300	-43.30	20240322	4065	43.67	20241115	5.12	N	219420	100	11 억	130517	N	N	N	N
126	20250103	120840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5840	-90	5	-1.52	865006960	149253	18.55	5840	5850	5740	7700	4160	5930	5794.84	1.14	-20855	6270	6100	5830	5660	5390	6185	5745	11	1770	100	3670	10	1	11469507	670	53.58	1.50	12	1.30	109.00	3894.00	10300	20240322	-43.30	4065	20241115	43.67	6000	-2.67	20250102	5560	5.04	20250102	10300	-43.30	20240322	4065	43.67	20241115	5.12	N	219420	100	11 억	130517	N	N	N	N
127	20250103	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5790	-140	5	-2.36	768495490	132597	16.48	5840	5850	5740	7700	4160	5930	5794.90	1.14	-16514	6270	6100	5830	5660	5390	6185	5745	11	1770	100	3670	10	1	11469507	664	53.12	1.49	12	1.16	109.00	3894.00	10300	20240322	-43.79	4065	20241115	42.44	6000	-3.50	20250102	5560	4.14	20250102	10300	-43.79	20240322	4065	42.44	20241115	5.12	N	219420	100	11 억	130517	N	N	N	N
128	20250103	100838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	-150	5	-2.53	577717850	99609	12.38	5840	5850	5740	7700	4160	5930	5798.79	1.14	-15630	6270	6100	5830	5660	5390	6185	5745	11	1770	100	3670	10	1	11469507	663	53.03	1.48	12	0.87	109.00	3894.00	10300	20240322	-43.88	4065	20241115	42.19	6000	-3.67	20250102	5560	3.96	20250102	10300	-43.88	20240322	4065	42.19	20241115	5.12	N	219420	100	11 억	130517	N	N	N	N
129	20250103	090842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5790	-140	5	-2.36	260801200	44988	5.59	5840	5850	5740	7700	4160	5930	5794.70	1.14	-7060	6270	6100	5830	5660	5390	6185	5745	11	1770	100	3670	10	1	11469507	664	53.12	1.49	12	0.39	109.00	3894.00	10300	20240322	-43.79	4065	20241115	42.44	6000	-3.50	20250102	5560	4.14	20250102	10300	-43.79	20240322	4065	42.44	20241115	5.12	N	219420	100	11 억	130517	N	N	N	N
130	20250102	160831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	430	2	7.82	4614121830	791416	337.58	5600	6000	5560	7150	3850	5500	5831.15	0.47	76717	5766	5632	5406	5272	5046	5700	5340	11	1650	100	3410	10	1	11469507	680	54.40	1.52	12	6.90	109.00	3894.00	10300	20240322	-42.43	4065	20241115	45.88	6000	-1.17	20250102	5560	6.65	20250102	10300	-42.43	20240322	4065	45.88	20241115	4.93	N	219420	100	11 억	53819	N	N	N	N
131	20250102	150832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	450	2	8.18	4286336570	736045	313.96	5600	6000	5560	7150	3850	5500	5824.90	0.47	71562	5766	5632	5406	5272	5046	5700	5340	11	1650	100	3410	10	1	11469507	682	54.59	1.53	12	6.42	109.00	3894.00	10300	20240322	-42.23	4065	20241115	46.37	6000	-0.83	20250102	5560	7.01	20250102	10300	-42.23	20240322	4065	46.37	20241115	4.93	N	219420	100	11 억	53819	N	N	N	N
132	20250102	140830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	310	2	5.64	3612105970	621671	265.18	5600	5980	5560	7150	3850	5500	5811.94	0.47	61875	5766	5632	5406	5272	5046	5700	5340	11	1650	100	3410	10	1	11469507	666	53.30	1.49	12	5.42	109.00	3894.00	10300	20240322	-43.59	4065	20241115	42.93	5980	-2.84	20250102	5560	4.50	20250102	10300	-43.59	20240322	4065	42.93	20241115	4.93	N	219420	100	11 억	53819	N	N	N	N
133	20250102	130833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	360	2	6.55	3321219080	571576	243.81	5600	5980	5560	7150	3850	5500	5812.40	0.47	38379	5766	5632	5406	5272	5046	5700	5340	11	1650	100	3410	10	1	11469507	672	53.76	1.50	12	4.98	109.00	3894.00	10300	20240322	-43.11	4065	20241115	44.16	5980	-2.01	20250102	5560	5.40	20250102	10300	-43.11	20240322	4065	44.16	20241115	4.93	N	219420	100	11 억	53819	N	N	N	N
134	20250102	120830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	360	2	6.55	2915957760	502586	214.38	5600	5980	5560	7150	3850	5500	5803.86	0.47	34300	5766	5632	5406	5272	5046	5700	5340	11	1650	100	3410	10	1	11469507	672	53.76	1.50	12	4.38	109.00	3894.00	10300	20240322	-43.11	4065	20241115	44.16	5980	-2.01	20250102	5560	5.40	20250102	10300	-43.11	20240322	4065	44.16	20241115	4.93	N	219420	100	11 억	53819	N	N	N	N
135	20250102	110821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	280	2	5.09	2435689580	420481	179.36	5600	5980	5560	7150	3850	5500	5794.90	0.47	33613	5766	5632	5406	5272	5046	5700	5340	11	1650	100	3410	10	1	11469507	663	53.03	1.48	12	3.67	109.00	3894.00	10300	20240322	-43.88	4065	20241115	42.19	5980	-3.34	20250102	5560	3.96	20250102	10300	-43.88	20240322	4065	42.19	20241115	4.93	N	219420	100	11 억	53819	N	N	N	N
136	20250102	100829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	390	2	7.09	1126493420	194709	83.05	5600	5980	5560	7150	3850	5500	5790.35	0.47	2398	5766	5632	5406	5272	5046	5700	5340	11	1650	100	3410	10	1	11469507	676	54.04	1.51	12	1.70	109.00	3894.00	10300	20240322	-42.82	4065	20241115	44.90	5980	-1.51	20250102	5560	5.94	20250102	10300	-42.82	20240322	4065	44.90	20241115	4.93	N	219420	100	11 억	53819	N	N	N	N
137	20250102	090821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5500	0	3	0.00	0	0	0.00	0	0	0	7150	3850	5500	0.00	0.47	0	5766	5632	5406	5272	5046	5700	5340	11	1650	100	3410	10	1	11469507	631	50.46	1.41	12	0.00	109.00	3894.00	10300	20240322	-46.60	4065	20241115	35.30	0	0.00	0	0	0.00	0	10300	-46.60	20240322	4065	35.30	20241115	4.93	N	219420	100	11 억	53819	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History