KissMeData/232830/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	marketWarningCode	shortOverheated
2	20250124	161033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-45	5	-1.88	250672190	106946	57.25	2400	2405	2300	3110	1680	2395	2343.91	0.37	6807	2525	2460	2410	2345	2295	2435	2320	59	715	500	1530	5	1	11707472	275	-26.11	2.09	12	0.91	-90.00	1124.00	4320	20240125	-45.60	1370	20240805	71.53	3770	-37.67	20250106	2205	6.58	20250114	4320	-45.60	20240125	1370	71.53	20240805	0.81	N	232830	500	58 억	43882	N	N	N	00	N
3	20250124	151032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-45	5	-1.88	243663130	103958	55.65	2400	2405	2300	3110	1680	2395	2343.86	0.37	6989	2525	2460	2410	2345	2295	2435	2320	59	715	500	1530	5	1	11707472	275	-26.11	2.09	12	0.89	-90.00	1124.00	4320	20240125	-45.60	1370	20240805	71.53	3770	-37.67	20250106	2205	6.58	20250114	4320	-45.60	20240125	1370	71.53	20240805	0.81	N	232830	500	58 억	43882	N	N	N	00	N
4	20250124	141030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-60	5	-2.51	218605010	93263	49.92	2400	2405	2300	3110	1680	2395	2343.96	0.37	9743	2525	2460	2410	2345	2295	2435	2320	59	715	500	1530	5	1	11707472	273	-25.94	2.08	12	0.80	-90.00	1124.00	4320	20240125	-45.95	1370	20240805	70.44	3770	-38.06	20250106	2205	5.90	20250114	4320	-45.95	20240125	1370	70.44	20240805	0.81	N	232830	500	58 억	43882	N	N	N	00	N
5	20250124	131032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-50	5	-2.09	194937285	83126	44.50	2400	2405	2300	3110	1680	2395	2345.08	0.37	9166	2525	2460	2410	2345	2295	2435	2320	59	715	500	1530	5	1	11707472	275	-26.06	2.09	12	0.71	-90.00	1124.00	4320	20240125	-45.72	1370	20240805	71.17	3770	-37.80	20250106	2205	6.35	20250114	4320	-45.72	20240125	1370	71.17	20240805	0.81	N	232830	500	58 억	43882	N	N	N	00	N
6	20250124	121028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	-55	5	-2.30	188736200	80481	43.08	2400	2405	2300	3110	1680	2395	2345.10	0.37	9370	2525	2460	2410	2345	2295	2435	2320	59	715	500	1530	5	1	11707472	274	-26.00	2.08	12	0.69	-90.00	1124.00	4320	20240125	-45.83	1370	20240805	70.80	3770	-37.93	20250106	2205	6.12	20250114	4320	-45.83	20240125	1370	70.80	20240805	0.81	N	232830	500	58 억	43882	N	N	N	00	N
7	20250124	111030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-10	5	-0.42	166255910	70932	37.97	2400	2405	2300	3110	1680	2395	2343.88	0.37	6480	2525	2460	2410	2345	2295	2435	2320	59	715	500	1530	5	1	11707472	279	-26.50	2.12	12	0.61	-90.00	1124.00	4320	20240125	-44.79	1370	20240805	74.09	3770	-36.74	20250106	2205	8.16	20250114	4320	-44.79	20240125	1370	74.09	20240805	0.81	N	232830	500	58 억	43882	N	N	N	00	N
8	20250124	101026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-25	5	-1.04	104144530	44340	23.73	2400	2405	2320	3110	1680	2395	2348.77	0.37	3078	2525	2460	2410	2345	2295	2435	2320	59	715	500	1530	5	1	11707472	277	-26.33	2.11	12	0.38	-90.00	1124.00	4320	20240125	-45.14	1370	20240805	72.99	3770	-37.14	20250106	2205	7.48	20250114	4320	-45.14	20240125	1370	72.99	20240805	0.81	N	232830	500	58 억	43882	N	N	N	00	N
9	20250124	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-45	5	-1.88	29420080	12431	6.65	2400	2405	2350	3110	1680	2395	2366.67	0.37	-1579	2525	2460	2410	2345	2295	2435	2320	59	715	500	1530	5	1	11707472	275	-26.11	2.09	12	0.11	-90.00	1124.00	4320	20240125	-45.60	1370	20240805	71.53	3770	-37.67	20250106	2205	6.58	20250114	4320	-45.60	20240125	1370	71.53	20240805	0.81	N	232830	500	58 억	43882	N	N	N	00	N
10	20250123	161026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-110	5	-4.39	446402075	186561	33.84	2440	2475	2360	3255	1755	2505	2392.76	0.46	-9524	2771	2637	2546	2412	2321	2592	2367	59	750	500	1600	5	1	11707472	280	-26.61	2.13	12	1.59	-90.00	1124.00	4375	20240116	-45.26	1370	20240805	74.82	3770	-36.47	20250106	2205	8.62	20250114	4320	-44.56	20240125	1370	74.82	20240805	0.80	N	232830	500	58 억	53790	N	N	N	00	N
11	20250123	151024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-130	5	-5.19	428593775	179069	32.48	2440	2475	2360	3255	1755	2505	2393.42	0.46	-10577	2771	2637	2546	2412	2321	2592	2367	59	750	500	1600	5	1	11707472	278	-26.39	2.11	12	1.53	-90.00	1124.00	4375	20240116	-45.71	1370	20240805	73.36	3770	-37.00	20250106	2205	7.71	20250114	4320	-45.02	20240125	1370	73.36	20240805	0.80	N	232830	500	58 억	53790	N	N	N	00	N
12	20250123	141027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-135	5	-5.39	405602315	169398	30.73	2440	2475	2360	3255	1755	2505	2394.34	0.46	-8981	2771	2637	2546	2412	2321	2592	2367	59	750	500	1600	5	1	11707472	277	-26.33	2.11	12	1.45	-90.00	1124.00	4375	20240116	-45.83	1370	20240805	72.99	3770	-37.14	20250106	2205	7.48	20250114	4320	-45.14	20240125	1370	72.99	20240805	0.80	N	232830	500	58 억	53790	N	N	N	00	N
13	20250123	131024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-120	5	-4.79	381208520	159157	28.87	2440	2475	2360	3255	1755	2505	2395.14	0.46	-11356	2771	2637	2546	2412	2321	2592	2367	59	750	500	1600	5	1	11707472	279	-26.50	2.12	12	1.36	-90.00	1124.00	4375	20240116	-45.49	1370	20240805	74.09	3770	-36.74	20250106	2205	8.16	20250114	4320	-44.79	20240125	1370	74.09	20240805	0.80	N	232830	500	58 억	53790	N	N	N	00	N
14	20250123	121025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-105	5	-4.19	344934455	143922	26.11	2440	2475	2360	3255	1755	2505	2396.64	0.46	-5474	2771	2637	2546	2412	2321	2592	2367	59	750	500	1600	5	1	11707472	281	-26.67	2.14	12	1.23	-90.00	1124.00	4375	20240116	-45.14	1370	20240805	75.18	3770	-36.34	20250106	2205	8.84	20250114	4320	-44.44	20240125	1370	75.18	20240805	0.80	N	232830	500	58 억	53790	N	N	N	00	N
15	20250123	111016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-110	5	-4.39	329185705	137345	24.91	2440	2475	2360	3255	1755	2505	2396.74	0.46	-4860	2771	2637	2546	2412	2321	2592	2367	59	750	500	1600	5	1	11707472	280	-26.61	2.13	12	1.17	-90.00	1124.00	4375	20240116	-45.26	1370	20240805	74.82	3770	-36.47	20250106	2205	8.62	20250114	4320	-44.56	20240125	1370	74.82	20240805	0.80	N	232830	500	58 억	53790	N	N	N	00	N
16	20250123	101024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-105	5	-4.19	293814200	122581	22.23	2440	2475	2360	3255	1755	2505	2396.85	0.46	-4735	2771	2637	2546	2412	2321	2592	2367	59	750	500	1600	5	1	11707472	281	-26.67	2.14	12	1.05	-90.00	1124.00	4375	20240116	-45.14	1370	20240805	75.18	3770	-36.34	20250106	2205	8.84	20250114	4320	-44.44	20240125	1370	75.18	20240805	0.80	N	232830	500	58 억	53790	N	N	N	00	N
17	20250123	091025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-100	5	-3.99	163261145	67776	12.29	2440	2475	2380	3255	1755	2505	2408.76	0.46	3115	2771	2637	2546	2412	2321	2592	2367	59	750	500	1600	5	1	11707472	282	-26.72	2.14	12	0.58	-90.00	1124.00	4375	20240116	-45.03	1370	20240805	75.55	3770	-36.21	20250106	2205	9.07	20250114	4320	-44.33	20240125	1370	75.55	20240805	0.80	N	232830	500	58 억	53790	N	N	N	00	N
18	20250122	161016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	110	2	4.59	1386104485	548431	460.35	2680	2680	2455	3110	1680	2395	2527.42	0.68	-25499	2491	2442	2391	2342	2291	2417	2317	59	715	500	1530	5	1	11707472	293	-27.83	2.23	12	4.68	-90.00	1124.00	4375	20240116	-42.74	1370	20240805	82.85	3770	-33.55	20250106	2205	13.61	20250114	4320	-42.01	20240125	1370	82.85	20240805	0.80	N	232830	500	58 억	79274	N	N	N	00	N
19	20250122	151018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	110	2	4.59	1348745530	533579	447.88	2680	2680	2455	3110	1680	2395	2527.73	0.68	-18989	2491	2442	2391	2342	2291	2417	2317	59	715	500	1530	5	1	11707472	293	-27.83	2.23	12	4.56	-90.00	1124.00	4375	20240116	-42.74	1370	20240805	82.85	3770	-33.55	20250106	2205	13.61	20250114	4320	-42.01	20240125	1370	82.85	20240805	0.80	N	232830	500	58 억	79274	N	N	N	00	N
20	20250122	141017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	130	2	5.43	1217198890	481035	403.78	2680	2680	2455	3110	1680	2395	2530.37	0.68	-27276	2491	2442	2391	2342	2291	2417	2317	59	715	500	1530	5	1	11707472	296	-28.06	2.25	12	4.11	-90.00	1124.00	4375	20240116	-42.29	1370	20240805	84.31	3770	-33.02	20250106	2205	14.51	20250114	4320	-41.55	20240125	1370	84.31	20240805	0.80	N	232830	500	58 억	79274	N	N	N	00	N
21	20250122	131018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	115	2	4.80	878336535	348665	292.67	2680	2680	2455	3110	1680	2395	2519.14	0.68	-40673	2491	2442	2391	2342	2291	2417	2317	59	715	500	1530	5	1	11707472	294	-27.89	2.23	12	2.98	-90.00	1124.00	4375	20240116	-42.63	1370	20240805	83.21	3770	-33.42	20250106	2205	13.83	20250114	4320	-41.90	20240125	1370	83.21	20240805	0.80	N	232830	500	58 억	79274	N	N	N	00	N
22	20250122	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	70	2	2.92	746949680	296191	248.62	2680	2680	2455	3110	1680	2395	2521.85	0.68	-44263	2491	2442	2391	2342	2291	2417	2317	59	715	500	1530	5	1	11707472	289	-27.39	2.19	12	2.53	-90.00	1124.00	4375	20240116	-43.66	1370	20240805	79.93	3770	-34.62	20250106	2205	11.79	20250114	4320	-42.94	20240125	1370	79.93	20240805	0.80	N	232830	500	58 억	79274	N	N	N	00	N
23	20250122	111018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	70	2	2.92	718791900	284786	239.05	2680	2680	2455	3110	1680	2395	2523.97	0.68	-47089	2491	2442	2391	2342	2291	2417	2317	59	715	500	1530	5	1	11707472	289	-27.39	2.19	12	2.43	-90.00	1124.00	4375	20240116	-43.66	1370	20240805	79.93	3770	-34.62	20250106	2205	11.79	20250114	4320	-42.94	20240125	1370	79.93	20240805	0.80	N	232830	500	58 억	79274	N	N	N	00	N
24	20250122	101017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	75	2	3.13	687048170	271975	228.29	2680	2680	2455	3110	1680	2395	2526.14	0.68	-46011	2491	2442	2391	2342	2291	2417	2317	59	715	500	1530	5	1	11707472	289	-27.44	2.20	12	2.32	-90.00	1124.00	4375	20240116	-43.54	1370	20240805	80.29	3770	-34.48	20250106	2205	12.02	20250114	4320	-42.82	20240125	1370	80.29	20240805	0.80	N	232830	500	58 억	79274	N	N	N	00	N
25	20250122	091019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	85	2	3.55	352750080	138319	116.10	2680	2680	2465	3110	1680	2395	2550.26	0.68	-40228	2491	2442	2391	2342	2291	2417	2317	59	715	500	1530	5	1	11707472	290	-27.56	2.21	12	1.18	-90.00	1124.00	4375	20240116	-43.31	1370	20240805	81.02	3770	-34.22	20250106	2205	12.47	20250114	4320	-42.59	20240125	1370	81.02	20240805	0.80	N	232830	500	58 억	79274	N	N	N	00	N
26	20250121	161010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-40	5	-1.64	270110240	113442	65.79	2435	2440	2340	3165	1705	2435	2380.99	0.61	9118	2561	2497	2426	2362	2291	2462	2327	59	730	500	1550	5	1	11707472	280	-26.61	2.13	12	0.97	-90.00	1124.00	4375	20240112	-45.26	1370	20240805	74.82	3770	-36.47	20250106	2205	8.62	20250114	4320	-44.56	20240125	1370	74.82	20240805	0.81	N	232830	500	58 억	71167	N	N	N	00	N
27	20250121	151013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-70	5	-2.87	259767420	109094	63.27	2435	2440	2340	3165	1705	2435	2381.12	0.61	7929	2561	2497	2426	2362	2291	2462	2327	59	730	500	1550	5	1	11707472	277	-26.28	2.10	12	0.93	-90.00	1124.00	4375	20240112	-45.94	1370	20240805	72.63	3770	-37.27	20250106	2205	7.26	20250114	4320	-45.25	20240125	1370	72.63	20240805	0.81	N	232830	500	58 억	71167	N	N	N	00	N
28	20250121	141013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-50	5	-2.05	217490390	91264	52.93	2435	2440	2340	3165	1705	2435	2383.08	0.61	4310	2561	2497	2426	2362	2291	2462	2327	59	730	500	1550	5	1	11707472	279	-26.50	2.12	12	0.78	-90.00	1124.00	4375	20240112	-45.49	1370	20240805	74.09	3770	-36.74	20250106	2205	8.16	20250114	4320	-44.79	20240125	1370	74.09	20240805	0.81	N	232830	500	58 억	71167	N	N	N	00	N
29	20250121	131012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-55	5	-2.26	200804145	84269	48.87	2435	2440	2340	3165	1705	2435	2382.88	0.61	2696	2561	2497	2426	2362	2291	2462	2327	59	730	500	1550	5	1	11707472	279	-26.44	2.12	12	0.72	-90.00	1124.00	4375	20240112	-45.60	1370	20240805	73.72	3770	-36.87	20250106	2205	7.94	20250114	4320	-44.91	20240125	1370	73.72	20240805	0.81	N	232830	500	58 억	71167	N	N	N	00	N
30	20250121	120955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-65	5	-2.67	185650160	77909	45.18	2435	2440	2340	3165	1705	2435	2382.90	0.61	-283	2561	2497	2426	2362	2291	2462	2327	59	730	500	1550	5	1	11707472	277	-26.33	2.11	12	0.67	-90.00	1124.00	4375	20240112	-45.83	1370	20240805	72.99	3770	-37.14	20250106	2205	7.48	20250114	4320	-45.14	20240125	1370	72.99	20240805	0.81	N	232830	500	58 억	71167	N	N	N	00	N
31	20250121	110920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-75	5	-3.08	160562585	67284	39.02	2435	2440	2340	3165	1705	2435	2386.33	0.61	-5637	2561	2497	2426	2362	2291	2462	2327	59	730	500	1550	5	1	11707472	276	-26.22	2.10	12	0.57	-90.00	1124.00	4375	20240112	-46.06	1370	20240805	72.26	3770	-37.40	20250106	2205	7.03	20250114	4320	-45.37	20240125	1370	72.26	20240805	0.81	N	232830	500	58 억	71167	N	N	N	00	N
32	20250121	100915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-70	5	-2.87	127232340	53116	30.80	2435	2440	2355	3165	1705	2435	2395.35	0.61	-6994	2561	2497	2426	2362	2291	2462	2327	59	730	500	1550	5	1	11707472	277	-26.28	2.10	12	0.45	-90.00	1124.00	4375	20240112	-45.94	1370	20240805	72.63	3770	-37.27	20250106	2205	7.26	20250114	4320	-45.25	20240125	1370	72.63	20240805	0.81	N	232830	500	58 억	71167	N	N	N	00	N
33	20250121	091014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-10	5	-0.41	15032240	6216	3.60	2435	2440	2400	3165	1705	2435	2418.26	0.61	-1928	2561	2497	2426	2362	2291	2462	2327	59	730	500	1550	5	1	11707472	284	-26.94	2.16	12	0.05	-90.00	1124.00	4375	20240112	-44.57	1370	20240805	77.01	3770	-35.68	20250106	2205	9.98	20250114	4320	-43.87	20240125	1370	77.01	20240805	0.81	N	232830	500	58 억	71167	N	N	N	00	N
34	20250120	160959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-55	5	-2.21	409447640	168887	37.96	2490	2490	2355	3235	1745	2490	2424.29	0.41	21916	2770	2630	2555	2415	2340	2592	2377	59	745	500	1590	5	1	11707472	285	-27.06	2.17	12	1.44	-90.00	1124.00	4425	20240111	-44.97	1370	20240805	77.74	3770	-35.41	20250106	2205	10.43	20250114	4320	-43.63	20240125	1370	77.74	20240805	0.81	N	232830	500	58 억	48240	N	N	N	00	N
35	20250120	151011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-60	5	-2.41	398100575	164214	36.91	2490	2490	2355	3235	1745	2490	2424.22	0.41	23755	2770	2630	2555	2415	2340	2592	2377	59	745	500	1590	5	1	11707472	284	-27.00	2.16	12	1.40	-90.00	1124.00	4425	20240111	-45.08	1370	20240805	77.37	3770	-35.54	20250106	2205	10.20	20250114	4320	-43.75	20240125	1370	77.37	20240805	0.81	N	232830	500	58 억	48240	N	N	N	00	N
36	20250120	141010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-55	5	-2.21	366922475	151312	34.01	2490	2490	2355	3235	1745	2490	2424.87	0.41	26461	2770	2630	2555	2415	2340	2592	2377	59	745	500	1590	5	1	11707472	285	-27.06	2.17	12	1.29	-90.00	1124.00	4425	20240111	-44.97	1370	20240805	77.74	3770	-35.41	20250106	2205	10.43	20250114	4320	-43.63	20240125	1370	77.74	20240805	0.81	N	232830	500	58 억	48240	N	N	N	00	N
37	20250120	131010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-65	5	-2.61	353586015	145797	32.77	2490	2490	2355	3235	1745	2490	2425.12	0.41	26632	2770	2630	2555	2415	2340	2592	2377	59	745	500	1590	5	1	11707472	284	-26.94	2.16	12	1.25	-90.00	1124.00	4425	20240111	-45.20	1370	20240805	77.01	3770	-35.68	20250106	2205	9.98	20250114	4320	-43.87	20240125	1370	77.01	20240805	0.81	N	232830	500	58 억	48240	N	N	N	00	N
38	20250120	121011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-80	5	-3.21	330763990	136331	30.65	2490	2490	2355	3235	1745	2490	2426.11	0.41	23846	2770	2630	2555	2415	2340	2592	2377	59	745	500	1590	5	1	11707472	282	-26.78	2.14	12	1.16	-90.00	1124.00	4425	20240111	-45.54	1370	20240805	75.91	3770	-36.07	20250106	2205	9.30	20250114	4320	-44.21	20240125	1370	75.91	20240805	0.81	N	232830	500	58 억	48240	N	N	N	00	N
39	20250120	111012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-55	5	-2.21	288324060	118752	26.69	2490	2490	2355	3235	1745	2490	2427.87	0.41	26640	2770	2630	2555	2415	2340	2592	2377	59	745	500	1590	5	1	11707472	285	-27.06	2.17	12	1.01	-90.00	1124.00	4425	20240111	-44.97	1370	20240805	77.74	3770	-35.41	20250106	2205	10.43	20250114	4320	-43.63	20240125	1370	77.74	20240805	0.81	N	232830	500	58 억	48240	N	N	N	00	N
40	20250120	101011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-60	5	-2.41	210314680	86579	19.46	2490	2490	2355	3235	1745	2490	2429.05	0.41	25202	2770	2630	2555	2415	2340	2592	2377	59	745	500	1590	5	1	11707472	284	-27.00	2.16	12	0.74	-90.00	1124.00	4425	20240111	-45.08	1370	20240805	77.37	3770	-35.54	20250106	2205	10.20	20250114	4320	-43.75	20240125	1370	77.37	20240805	0.81	N	232830	500	58 억	48240	N	N	N	00	N
41	20250120	091012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-95	5	-3.82	100253915	41430	9.31	2490	2490	2355	3235	1745	2490	2419.57	0.41	12491	2770	2630	2555	2415	2340	2592	2377	59	745	500	1590	5	1	11707472	280	-26.61	2.13	12	0.35	-90.00	1124.00	4425	20240111	-45.88	1370	20240805	74.82	3770	-36.47	20250106	2205	8.62	20250114	4320	-44.56	20240125	1370	74.82	20240805	0.81	N	232830	500	58 억	48240	N	N	N	00	N
42	20250117	161007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-175	5	-6.57	1124290610	443350	21.67	2655	2695	2480	3460	1870	2665	2536.02	0.25	17667	3145	2905	2725	2485	2305	2815	2395	59	795	500	1700	5	1	11707472	292	-27.67	2.22	12	3.79	-90.00	1124.00	4650	20240110	-46.45	1370	20240805	81.75	3770	-33.95	20250106	2205	12.93	20250114	4320	-42.36	20240125	1370	81.75	20240805	0.79	N	232830	500	58 억	29187	N	N	N	00	N
43	20250117	151006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-135	5	-5.07	1029573165	405339	19.81	2655	2695	2490	3460	1870	2665	2540.03	0.25	18829	3145	2905	2725	2485	2305	2815	2395	59	795	500	1700	5	1	11707472	296	-28.11	2.25	12	3.46	-90.00	1124.00	4650	20240110	-45.59	1370	20240805	84.67	3770	-32.89	20250106	2205	14.74	20250114	4320	-41.44	20240125	1370	84.67	20240805	0.79	N	232830	500	58 억	29187	N	N	N	00	N
44	20250117	141011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-165	5	-6.19	946444995	372196	18.19	2655	2695	2500	3460	1870	2665	2542.87	0.25	25184	3145	2905	2725	2485	2305	2815	2395	59	795	500	1700	5	1	11707472	293	-27.78	2.22	12	3.18	-90.00	1124.00	4650	20240110	-46.24	1370	20240805	82.48	3770	-33.69	20250106	2205	13.38	20250114	4320	-42.13	20240125	1370	82.48	20240805	0.79	N	232830	500	58 억	29187	N	N	N	00	N
45	20250117	131009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-160	5	-6.00	868063055	340922	16.66	2655	2695	2500	3460	1870	2665	2546.22	0.25	31562	3145	2905	2725	2485	2305	2815	2395	59	795	500	1700	5	1	11707472	293	-27.83	2.23	12	2.91	-90.00	1124.00	4650	20240110	-46.13	1370	20240805	82.85	3770	-33.55	20250106	2205	13.61	20250114	4320	-42.01	20240125	1370	82.85	20240805	0.79	N	232830	500	58 억	29187	N	N	N	00	N
46	20250117	121011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-135	5	-5.07	814090535	319473	15.61	2655	2695	2500	3460	1870	2665	2548.23	0.25	31889	3145	2905	2725	2485	2305	2815	2395	59	795	500	1700	5	1	11707472	296	-28.11	2.25	12	2.73	-90.00	1124.00	4650	20240110	-45.59	1370	20240805	84.67	3770	-32.89	20250106	2205	14.74	20250114	4320	-41.44	20240125	1370	84.67	20240805	0.79	N	232830	500	58 억	29187	N	N	N	00	N
47	20250117	111009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-160	5	-6.00	729649835	285882	13.97	2655	2695	2500	3460	1870	2665	2552.28	0.25	48133	3145	2905	2725	2485	2305	2815	2395	59	795	500	1700	5	1	11707472	293	-27.83	2.23	12	2.44	-90.00	1124.00	4650	20240110	-46.13	1370	20240805	82.85	3770	-33.55	20250106	2205	13.61	20250114	4320	-42.01	20240125	1370	82.85	20240805	0.79	N	232830	500	58 억	29187	N	N	N	00	N
48	20250117	101011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	-155	5	-5.82	568225890	221480	10.82	2655	2695	2505	3460	1870	2665	2565.59	0.25	57070	3145	2905	2725	2485	2305	2815	2395	59	795	500	1700	5	1	11707472	294	-27.89	2.23	12	1.89	-90.00	1124.00	4650	20240110	-46.02	1370	20240805	83.21	3770	-33.42	20250106	2205	13.83	20250114	4320	-41.90	20240125	1370	83.21	20240805	0.79	N	232830	500	58 억	29187	N	N	N	00	N
49	20250117	091010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	-70	5	-2.63	150885080	58058	2.84	2655	2695	2560	3460	1870	2665	2598.87	0.25	9897	3145	2905	2725	2485	2305	2815	2395	59	795	500	1700	5	1	11707472	304	-28.83	2.31	12	0.50	-90.00	1124.00	4650	20240110	-44.19	1370	20240805	89.42	3770	-31.17	20250106	2205	17.69	20250114	4320	-39.93	20240125	1370	89.42	20240805	0.79	N	232830	500	58 억	29187	N	N	N	00	N
50	20250116	161003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2665	60	2	2.30	5698786960	2035111	42.63	2820	2965	2545	3385	1825	2605	2800.71	0.26	-2489	3075	2840	2620	2385	2165	2957	2502	59	780	500	1660	5	1	11707472	312	-29.61	2.37	12	17.38	-90.00	1124.00	5180	20240109	-48.55	1370	20240805	94.53	3770	-29.31	20250106	2205	20.86	20250114	4375	-39.09	20240116	1370	94.53	20240805	0.79	N	232830	500	58 억	30925	N	N	N	00	N
51	20250116	150915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	35	2	1.34	5599934630	1997862	41.85	2820	2965	2545	3385	1825	2605	2803.35	0.26	4955	3075	2840	2620	2385	2165	2957	2502	59	780	500	1660	5	1	11707472	309	-29.33	2.35	12	17.06	-90.00	1124.00	5180	20240109	-49.03	1370	20240805	92.70	3770	-29.97	20250106	2205	19.73	20250114	4375	-39.66	20240116	1370	92.70	20240805	0.79	N	232830	500	58 억	30925	N	N	N	00	N
52	20250116	141008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	90	2	3.45	5307757740	1886532	39.52	2820	2965	2635	3385	1825	2605	2813.93	0.26	-1266	3075	2840	2620	2385	2165	2957	2502	59	780	500	1660	5	1	11707472	316	-29.94	2.40	12	16.11	-90.00	1124.00	5180	20240109	-47.97	1370	20240805	96.72	3770	-28.51	20250106	2205	22.22	20250114	4375	-38.40	20240116	1370	96.72	20240805	0.79	N	232830	500	58 억	30925	N	N	N	00	N
53	20250116	131007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2685	80	2	3.07	5100600555	1809419	37.90	2820	2965	2655	3385	1825	2605	2819.38	0.26	3299	3075	2840	2620	2385	2165	2957	2502	59	780	500	1660	5	1	11707472	314	-29.83	2.39	12	15.46	-90.00	1124.00	5180	20240109	-48.17	1370	20240805	95.99	3770	-28.78	20250106	2205	21.77	20250114	4375	-38.63	20240116	1370	95.99	20240805	0.79	N	232830	500	58 억	30925	N	N	N	00	N
54	20250116	121007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	155	2	5.95	4715664820	1667499	34.93	2820	2965	2730	3385	1825	2605	2828.51	0.26	1388	3075	2840	2620	2385	2165	2957	2502	59	780	500	1660	5	1	11707472	323	-30.67	2.46	12	14.24	-90.00	1124.00	5180	20240109	-46.72	1370	20240805	101.46	3770	-26.79	20250106	2205	25.17	20250114	4375	-36.91	20240116	1370	101.46	20240805	0.79	N	232830	500	58 억	30925	N	N	N	00	N
55	20250116	111008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	170	2	6.53	4233060365	1494372	31.31	2820	2965	2730	3385	1825	2605	2833.27	0.26	-3501	3075	2840	2620	2385	2165	2957	2502	59	780	500	1660	5	1	11707472	325	-30.83	2.47	12	12.76	-90.00	1124.00	5180	20240109	-46.43	1370	20240805	102.55	3770	-26.39	20250106	2205	25.85	20250114	4375	-36.57	20240116	1370	102.55	20240805	0.79	N	232830	500	58 억	30925	N	N	N	00	N
56	20250116	101009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	195	2	7.49	3709617540	1305712	27.35	2820	2965	2760	3385	1825	2605	2841.78	0.26	-1070	3075	2840	2620	2385	2165	2957	2502	59	780	500	1660	5	1	11707472	328	-31.11	2.49	12	11.15	-90.00	1124.00	5180	20240109	-45.95	1370	20240805	104.38	3770	-25.73	20250106	2205	26.98	20250114	4375	-36.00	20240116	1370	104.38	20240805	0.79	N	232830	500	58 억	30925	N	N	N	00	N
57	20250116	091010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	240	2	9.21	1676228060	590042	12.36	2820	2965	2760	3385	1825	2605	2842.44	0.26	4831	3075	2840	2620	2385	2165	2957	2502	59	780	500	1660	5	1	11707472	333	-31.61	2.53	12	5.04	-90.00	1124.00	5180	20240109	-45.08	1370	20240805	107.66	3770	-24.54	20250106	2205	29.02	20250114	4375	-34.97	20240116	1370	107.66	20240805	0.79	N	232830	500	58 억	30925	N	N	N	00	N
58	20250115	161005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	275	2	11.80	12661345135	4734338	1316.45	2410	2855	2400	3025	1635	2330	2674.39	0.93	-78214	2413	2371	2288	2246	2163	2392	2267	59	695	500	1490	5	1	11707472	305	-28.94	2.32	12	40.44	-90.00	1124.00	5180	20240109	-49.71	1370	20240805	90.15	3770	-30.90	20250106	2205	18.14	20250114	4375	-40.46	20240116	1370	90.15	20240805	0.79	N	232830	500	58 억	109110	N	N	N	00	N
59	20250115	151006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	295	2	12.66	12447047605	4651951	1293.54	2410	2855	2400	3025	1635	2330	2675.66	0.93	-74935	2413	2371	2288	2246	2163	2392	2267	59	695	500	1490	5	1	11707472	307	-29.17	2.34	12	39.73	-90.00	1124.00	5180	20240109	-49.32	1370	20240805	91.61	3770	-30.37	20250106	2205	19.05	20250114	4375	-40.00	20240116	1370	91.61	20240805	0.79	N	232830	500	58 억	109110	N	N	N	00	N
60	20250115	141000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	230	2	9.87	10415153850	3896920	1083.59	2410	2855	2400	3025	1635	2330	2672.66	0.93	-74275	2413	2371	2288	2246	2163	2392	2267	59	695	500	1490	5	1	11707472	300	-28.44	2.28	12	33.29	-90.00	1124.00	5180	20240109	-50.58	1370	20240805	86.86	3770	-32.10	20250106	2205	16.10	20250114	4375	-41.49	20240116	1370	86.86	20240805	0.79	N	232830	500	58 억	109110	N	N	N	00	N
61	20250115	131008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2640	310	2	13.30	9933894275	3710585	1031.78	2410	2855	2400	3025	1635	2330	2677.18	0.93	-80465	2413	2371	2288	2246	2163	2392	2267	59	695	500	1490	5	1	11707472	309	-29.33	2.35	12	31.69	-90.00	1124.00	5180	20240109	-49.03	1370	20240805	92.70	3770	-29.97	20250106	2205	19.73	20250114	4375	-39.66	20240116	1370	92.70	20240805	0.79	N	232830	500	58 억	109110	N	N	N	00	N
62	20250115	120951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2605	275	2	11.80	9607302570	3586304	997.22	2410	2855	2400	3025	1635	2330	2678.89	0.93	-81147	2413	2371	2288	2246	2163	2392	2267	59	695	500	1490	5	1	11707472	305	-28.94	2.32	12	30.63	-90.00	1124.00	5180	20240109	-49.71	1370	20240805	90.15	3770	-30.90	20250106	2205	18.14	20250114	4375	-40.46	20240116	1370	90.15	20240805	0.79	N	232830	500	58 억	109110	N	N	N	00	N
63	20250115	111005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	280	2	12.02	9056753095	3376119	938.78	2410	2855	2400	3025	1635	2330	2682.59	0.93	-83117	2413	2371	2288	2246	2163	2392	2267	59	695	500	1490	5	1	11707472	306	-29.00	2.32	12	28.84	-90.00	1124.00	5180	20240109	-49.61	1370	20240805	90.51	3770	-30.77	20250106	2205	18.37	20250114	4375	-40.34	20240116	1370	90.51	20240805	0.79	N	232830	500	58 억	109110	N	N	N	00	N
64	20250115	101005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	250	2	10.73	6860910290	2557826	711.24	2410	2855	2400	3025	1635	2330	2682.32	0.93	-80728	2413	2371	2288	2246	2163	2392	2267	59	695	500	1490	5	1	11707472	302	-28.67	2.30	12	21.85	-90.00	1124.00	5180	20240109	-50.19	1370	20240805	88.32	3770	-31.56	20250106	2205	17.01	20250114	4375	-41.03	20240116	1370	88.32	20240805	0.79	N	232830	500	58 억	109110	N	N	N	00	N
65	20250115	091008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	445	2	19.10	3576919705	1327295	369.07	2410	2820	2400	3025	1635	2330	2694.89	0.93	-21346	2413	2371	2288	2246	2163	2392	2267	59	695	500	1490	5	1	11707472	325	-30.83	2.47	12	11.34	-90.00	1124.00	5180	20240109	-46.43	1370	20240805	102.55	3770	-26.39	20250106	2205	25.85	20250114	4375	-36.57	20240116	1370	102.55	20240805	0.79	N	232830	500	58 억	109110	N	N	N	00	N
66	20250114	160946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-60	5	-2.51	809241385	357012	101.40	2300	2330	2205	3105	1675	2390	2266.52	0.57	43170	2640	2515	2445	2320	2250	2480	2285	59	715	500	1520	5	1	11707472	273	-25.89	2.07	12	3.05	-90.00	1124.00	5180	20240109	-55.02	1370	20240805	70.07	3770	-38.20	20250106	2205	5.67	20250114	4375	-46.74	20240116	1370	70.07	20240805	0.79	N	232830	500	58 억	66440	N	N	N	00	N
67	20250114	151004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-90	5	-3.77	762169460	336760	95.65	2300	2320	2205	3105	1675	2390	2263.24	0.57	49938	2640	2515	2445	2320	2250	2480	2285	59	715	500	1520	5	1	11707472	269	-25.56	2.05	12	2.88	-90.00	1124.00	5180	20240109	-55.60	1370	20240805	67.88	3770	-38.99	20250106	2205	4.31	20250114	4375	-47.43	20240116	1370	67.88	20240805	0.79	N	232830	500	58 억	66440	N	N	N	00	N
68	20250114	141000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-100	5	-4.18	718066685	317475	90.17	2300	2320	2205	3105	1675	2390	2261.81	0.57	51443	2640	2515	2445	2320	2250	2480	2285	59	715	500	1520	5	1	11707472	268	-25.44	2.04	12	2.71	-90.00	1124.00	5180	20240109	-55.79	1370	20240805	67.15	3770	-39.26	20250106	2205	3.85	20250114	4375	-47.66	20240116	1370	67.15	20240805	0.79	N	232830	500	58 억	66440	N	N	N	00	N
69	20250114	130959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-130	5	-5.44	646543245	286042	81.24	2300	2320	2205	3105	1675	2390	2260.31	0.57	50262	2640	2515	2445	2320	2250	2480	2285	59	715	500	1520	5	1	11707472	265	-25.11	2.01	12	2.44	-90.00	1124.00	5180	20240109	-56.37	1370	20240805	64.96	3770	-40.05	20250106	2205	2.49	20250114	4375	-48.34	20240116	1370	64.96	20240805	0.79	N	232830	500	58 억	66440	N	N	N	00	N
70	20250114	120955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	-150	5	-6.28	556296910	245849	69.83	2300	2320	2205	3105	1675	2390	2262.76	0.57	33962	2640	2515	2445	2320	2250	2480	2285	59	715	500	1520	5	1	11707472	262	-24.89	1.99	12	2.10	-90.00	1124.00	5180	20240109	-56.76	1370	20240805	63.50	3770	-40.58	20250106	2205	1.59	20250114	4375	-48.80	20240116	1370	63.50	20240805	0.79	N	232830	500	58 억	66440	N	N	N	00	N
71	20250114	110955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	-145	5	-6.07	486770870	214503	60.92	2300	2320	2225	3105	1675	2390	2269.30	0.57	32773	2640	2515	2445	2320	2250	2480	2285	59	715	500	1520	5	1	11707472	263	-24.94	2.00	12	1.83	-90.00	1124.00	5180	20240109	-56.66	1370	20240805	63.87	3770	-40.45	20250106	2225	0.90	20250114	4375	-48.69	20240116	1370	63.87	20240805	0.79	N	232830	500	58 억	66440	N	N	N	00	N
72	20250114	100954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-130	5	-5.44	380971720	167388	47.54	2300	2320	2225	3105	1675	2390	2275.98	0.57	28835	2640	2515	2445	2320	2250	2480	2285	59	715	500	1520	5	1	11707472	265	-25.11	2.01	12	1.43	-90.00	1124.00	5180	20240109	-56.37	1370	20240805	64.96	3770	-40.05	20250106	2225	1.57	20250114	4375	-48.34	20240116	1370	64.96	20240805	0.79	N	232830	500	58 억	66440	N	N	N	00	N
73	20250114	090958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-130	5	-5.44	200973745	88384	25.10	2300	2305	2225	3105	1675	2390	2273.87	0.57	23121	2640	2515	2445	2320	2250	2480	2285	59	715	500	1520	5	1	11707472	265	-25.11	2.01	12	0.75	-90.00	1124.00	5180	20240109	-56.37	1370	20240805	64.96	3770	-40.05	20250106	2225	1.57	20250114	4375	-48.34	20240116	1370	64.96	20240805	0.79	N	232830	500	58 억	66440	N	N	N	00	N
74	20250113	160945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-205	5	-7.90	844904710	346791	137.90	2520	2570	2375	3370	1820	2595	2436.46	0.37	22825	2698	2646	2573	2521	2448	2672	2547	59	775	500	1660	5	1	11707472	280	-26.56	2.13	12	2.96	-90.00	1124.00	5210	20240104	-54.13	1370	20240805	74.45	3770	-36.60	20250106	2375	0.63	20250113	4375	-45.37	20240116	1370	74.45	20240805	0.79	N	232830	500	58 억	43543	N	N	N	00	N
75	20250113	150950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-125	5	-4.82	774308430	317748	126.35	2520	2570	2375	3370	1820	2595	2436.77	0.37	28404	2698	2646	2573	2521	2448	2672	2547	59	775	500	1660	5	1	11707472	289	-27.44	2.20	12	2.71	-90.00	1124.00	5210	20240104	-52.59	1370	20240805	80.29	3770	-34.48	20250106	2375	4.00	20250113	4375	-43.54	20240116	1370	80.29	20240805	0.79	N	232830	500	58 억	43543	N	N	N	00	N
76	20250113	140926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-195	5	-7.51	588958760	241312	95.95	2520	2570	2375	3370	1820	2595	2440.53	0.37	34053	2698	2646	2573	2521	2448	2672	2547	59	775	500	1660	5	1	11707472	281	-26.67	2.14	12	2.06	-90.00	1124.00	5210	20240104	-53.93	1370	20240805	75.18	3770	-36.34	20250106	2375	1.05	20250113	4375	-45.14	20240116	1370	75.18	20240805	0.79	N	232830	500	58 억	43543	N	N	N	00	N
77	20250113	130935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-180	5	-6.94	487509210	198929	79.10	2520	2570	2375	3370	1820	2595	2450.53	0.37	32756	2698	2646	2573	2521	2448	2672	2547	59	775	500	1660	5	1	11707472	283	-26.83	2.15	12	1.70	-90.00	1124.00	5210	20240104	-53.65	1370	20240805	76.28	3770	-35.94	20250106	2375	1.68	20250113	4375	-44.80	20240116	1370	76.28	20240805	0.79	N	232830	500	58 억	43543	N	N	N	00	N
78	20250113	120940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-185	5	-7.13	430546855	175234	69.68	2520	2570	2375	3370	1820	2595	2456.83	0.37	25087	2698	2646	2573	2521	2448	2672	2547	59	775	500	1660	5	1	11707472	282	-26.78	2.14	12	1.50	-90.00	1124.00	5210	20240104	-53.74	1370	20240805	75.91	3770	-36.07	20250106	2375	1.47	20250113	4375	-44.91	20240116	1370	75.91	20240805	0.79	N	232830	500	58 억	43543	N	N	N	00	N
79	20250113	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-170	5	-6.55	388465960	157712	62.71	2520	2570	2375	3370	1820	2595	2462.97	0.37	23591	2698	2646	2573	2521	2448	2672	2547	59	775	500	1660	5	1	11707472	284	-26.94	2.16	12	1.35	-90.00	1124.00	5210	20240104	-53.45	1370	20240805	77.01	3770	-35.68	20250106	2375	2.11	20250113	4375	-44.57	20240116	1370	77.01	20240805	0.79	N	232830	500	58 억	43543	N	N	N	00	N
80	20250113	100936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-155	5	-5.97	246148630	98832	39.30	2520	2570	2440	3370	1820	2595	2490.37	0.37	10655	2698	2646	2573	2521	2448	2672	2547	59	775	500	1660	5	1	11707472	286	-27.11	2.17	12	0.84	-90.00	1124.00	5210	20240104	-53.17	1370	20240805	78.10	3770	-35.28	20250106	2440	0.00	20250113	4375	-44.23	20240116	1370	78.10	20240805	0.79	N	232830	500	58 억	43543	N	N	N	00	N
81	20250113	090942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-65	5	-2.50	60278205	23869	9.49	2520	2570	2500	3370	1820	2595	2524.81	0.37	2474	2698	2646	2573	2521	2448	2672	2547	59	775	500	1660	5	1	11707472	296	-28.11	2.25	12	0.20	-90.00	1124.00	5210	20240104	-51.44	1370	20240805	84.67	3770	-32.89	20250106	2465	2.64	20250109	4375	-42.17	20240116	1370	84.67	20240805	0.79	N	232830	500	58 억	43543	N	N	N	00	N
82	20250110	160918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	20	2	0.78	640433460	249871	32.63	2575	2625	2500	3345	1805	2575	2562.96	0.63	-31932	2801	2687	2576	2462	2351	2632	2407	59	770	500	1640	5	1	11707472	304	-28.83	2.31	12	2.13	-90.00	1124.00	5240	20240103	-50.48	1370	20240805	89.42	3770	-31.17	20250106	2465	5.27	20250109	4650	-44.19	20240110	1370	89.42	20240805	0.79	N	232830	500	58 억	74261	N	N	N	00	N
83	20250110	150926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	0	3	0.00	597344795	233208	30.45	2575	2625	2500	3345	1805	2575	2561.31	0.63	-27487	2801	2687	2576	2462	2351	2632	2407	59	770	500	1640	5	1	11707472	301	-28.61	2.29	12	1.99	-90.00	1124.00	5240	20240103	-50.86	1370	20240805	87.96	3770	-31.70	20250106	2465	4.46	20250109	4650	-44.62	20240110	1370	87.96	20240805	0.79	N	232830	500	58 억	74261	N	N	N	00	N
84	20250110	140932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	15	2	0.58	522445735	204094	26.65	2575	2625	2500	3345	1805	2575	2559.68	0.63	-19807	2801	2687	2576	2462	2351	2632	2407	59	770	500	1640	5	1	11707472	303	-28.78	2.30	12	1.74	-90.00	1124.00	5240	20240103	-50.57	1370	20240805	89.05	3770	-31.30	20250106	2465	5.07	20250109	4650	-44.30	20240110	1370	89.05	20240805	0.79	N	232830	500	58 억	74261	N	N	N	00	N
85	20250110	130932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-60	5	-2.33	466638610	182416	23.82	2575	2625	2500	3345	1805	2575	2557.91	0.63	-25961	2801	2687	2576	2462	2351	2632	2407	59	770	500	1640	5	1	11707472	294	-27.94	2.24	12	1.56	-90.00	1124.00	5240	20240103	-52.00	1370	20240805	83.58	3770	-33.29	20250106	2465	2.03	20250109	4650	-45.91	20240110	1370	83.58	20240805	0.79	N	232830	500	58 억	74261	N	N	N	00	N
86	20250110	120933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-30	5	-1.17	385681700	150285	19.63	2575	2625	2525	3345	1805	2575	2566.22	0.63	-28590	2801	2687	2576	2462	2351	2632	2407	59	770	500	1640	5	1	11707472	298	-28.28	2.26	12	1.28	-90.00	1124.00	5240	20240103	-51.43	1370	20240805	85.77	3770	-32.49	20250106	2465	3.25	20250109	4650	-45.27	20240110	1370	85.77	20240805	0.79	N	232830	500	58 억	74261	N	N	N	00	N
87	20250110	110931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-5	5	-0.19	340024730	132342	17.28	2575	2625	2525	3345	1805	2575	2569.20	0.63	-26552	2801	2687	2576	2462	2351	2632	2407	59	770	500	1640	5	1	11707472	301	-28.56	2.29	12	1.13	-90.00	1124.00	5240	20240103	-50.95	1370	20240805	87.59	3770	-31.83	20250106	2465	4.26	20250109	4650	-44.73	20240110	1370	87.59	20240805	0.79	N	232830	500	58 억	74261	N	N	N	00	N
88	20250110	100929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	-10	5	-0.39	273605900	106358	13.89	2575	2625	2525	3345	1805	2575	2572.45	0.63	-24986	2801	2687	2576	2462	2351	2632	2407	59	770	500	1640	5	1	11707472	300	-28.50	2.28	12	0.91	-90.00	1124.00	5240	20240103	-51.05	1370	20240805	87.23	3770	-31.96	20250106	2465	4.06	20250109	4650	-44.84	20240110	1370	87.23	20240805	0.79	N	232830	500	58 억	74261	N	N	N	00	N
89	20250110	090933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	40	2	1.55	112313855	43504	5.68	2575	2615	2540	3345	1805	2575	2582.01	0.63	-14149	2801	2687	2576	2462	2351	2632	2407	59	770	500	1640	5	1	11707472	306	-29.06	2.33	12	0.37	-90.00	1124.00	5240	20240103	-50.10	1370	20240805	90.88	3770	-30.64	20250106	2465	6.09	20250109	4650	-43.76	20240110	1370	90.88	20240805	0.79	N	232830	500	58 억	74261	N	N	N	00	N
90	20250109	160923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	-240	5	-8.53	1946763555	757547	91.02	2690	2690	2465	3655	1975	2815	2569.80	0.25	46031	3008	2911	2863	2766	2718	2887	2742	59	840	500	1800	5	1	11707472	301	-28.61	2.29	12	6.47	-90.00	1124.00	5240	20240102	-50.86	1370	20240805	87.96	3770	-31.70	20250106	2465	4.46	20250109	5180	-50.29	20240109	1370	87.96	20240805	1.07	N	232830	500	58 억	29329	N	N	N	00	N
91	20250109	150918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-255	5	-9.06	1896057615	737794	88.65	2690	2690	2465	3655	1975	2815	2569.88	0.25	49286	3008	2911	2863	2766	2718	2887	2742	59	840	500	1800	5	1	11707472	300	-28.44	2.28	12	6.30	-90.00	1124.00	5240	20240102	-51.15	1370	20240805	86.86	3770	-32.10	20250106	2465	3.85	20250109	5180	-50.58	20240109	1370	86.86	20240805	1.07	N	232830	500	58 억	29329	N	N	N	00	N
92	20250109	140926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-255	5	-9.06	1766576775	686943	82.54	2690	2690	2465	3655	1975	2815	2571.63	0.25	36948	3008	2911	2863	2766	2718	2887	2742	59	840	500	1800	5	1	11707472	300	-28.44	2.28	12	5.87	-90.00	1124.00	5240	20240102	-51.15	1370	20240805	86.86	3770	-32.10	20250106	2465	3.85	20250109	5180	-50.58	20240109	1370	86.86	20240805	1.07	N	232830	500	58 억	29329	N	N	N	00	N
93	20250109	130924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	-225	5	-7.99	1681327290	653656	78.54	2690	2690	2465	3655	1975	2815	2572.17	0.25	30463	3008	2911	2863	2766	2718	2887	2742	59	840	500	1800	5	1	11707472	303	-28.78	2.30	12	5.58	-90.00	1124.00	5240	20240102	-50.57	1370	20240805	89.05	3770	-31.30	20250106	2465	5.07	20250109	5180	-50.00	20240109	1370	89.05	20240805	1.07	N	232830	500	58 억	29329	N	N	N	00	N
94	20250109	120925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-265	5	-9.41	1607808765	625006	75.10	2690	2690	2465	3655	1975	2815	2572.44	0.25	27721	3008	2911	2863	2766	2718	2887	2742	59	840	500	1800	5	1	11707472	299	-28.33	2.27	12	5.34	-90.00	1124.00	5240	20240102	-51.34	1370	20240805	86.13	3770	-32.36	20250106	2465	3.45	20250109	5180	-50.77	20240109	1370	86.13	20240805	1.07	N	232830	500	58 억	29329	N	N	N	00	N
95	20250109	110930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-265	5	-9.41	1522357925	591471	71.07	2690	2690	2465	3655	1975	2815	2573.82	0.25	20487	3008	2911	2863	2766	2718	2887	2742	59	840	500	1800	5	1	11707472	299	-28.33	2.27	12	5.05	-90.00	1124.00	5240	20240102	-51.34	1370	20240805	86.13	3770	-32.36	20250106	2465	3.45	20250109	5180	-50.77	20240109	1370	86.13	20240805	1.07	N	232830	500	58 억	29329	N	N	N	00	N
96	20250109	100927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-290	5	-10.30	1313651710	509518	61.22	2690	2690	2465	3655	1975	2815	2578.19	0.25	11133	3008	2911	2863	2766	2718	2887	2742	59	840	500	1800	5	1	11707472	296	-28.06	2.25	12	4.35	-90.00	1124.00	5240	20240102	-51.81	1370	20240805	84.31	3770	-33.02	20250106	2465	2.43	20250109	5180	-51.25	20240109	1370	84.31	20240805	1.07	N	232830	500	58 억	29329	N	N	N	00	N
97	20250109	090932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2620	-195	5	-6.93	532864695	201874	24.26	2690	2690	2585	3655	1975	2815	2639.53	0.25	14671	3008	2911	2863	2766	2718	2887	2742	59	840	500	1800	5	1	11707472	307	-29.11	2.33	12	1.72	-90.00	1124.00	5240	20240102	-50.00	1370	20240805	91.24	3770	-30.50	20250106	2585	1.35	20250109	5180	-49.42	20240109	1370	91.24	20240805	1.07	N	232830	500	58 억	29329	N	N	N	00	N
98	20250108	160918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-240	5	-7.86	2373500040	827513	42.84	2880	2960	2815	3970	2140	3055	2868.26	0.24	25	3685	3370	3165	2850	2645	3267	2747	59	915	500	1950	5	1	11707472	330	-31.28	2.50	12	7.07	-90.00	1124.00	5240	20240102	-46.28	1370	20240805	105.47	3770	-25.33	20250106	2815	0.00	20250108	5180	-45.66	20240109	1370	105.47	20240805	1.07	N	232830	500	58 억	27972	N	N	N	00	N
99	20250108	150921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	-215	5	-7.04	2224194575	774636	40.10	2880	2960	2830	3970	2140	3055	2871.25	0.24	-2803	3685	3370	3165	2850	2645	3267	2747	59	915	500	1950	5	1	11707472	332	-31.56	2.53	12	6.62	-90.00	1124.00	5240	20240102	-45.80	1370	20240805	107.30	3770	-24.67	20250106	2815	0.89	20250102	5180	-45.17	20240109	1370	107.30	20240805	1.07	N	232830	500	58 억	27972	N	N	N	00	N
100	20250108	140925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	-210	5	-6.87	2109667245	734473	38.02	2880	2960	2830	3970	2140	3055	2872.33	0.24	1768	3685	3370	3165	2850	2645	3267	2747	59	915	500	1950	5	1	11707472	333	-31.61	2.53	12	6.27	-90.00	1124.00	5240	20240102	-45.71	1370	20240805	107.66	3770	-24.54	20250106	2815	1.07	20250102	5180	-45.08	20240109	1370	107.66	20240805	1.07	N	232830	500	58 억	27972	N	N	N	00	N
101	20250108	130923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	-210	5	-6.87	1960676410	681992	35.31	2880	2960	2830	3970	2140	3055	2874.90	0.24	1624	3685	3370	3165	2850	2645	3267	2747	59	915	500	1950	5	1	11707472	333	-31.61	2.53	12	5.83	-90.00	1124.00	5240	20240102	-45.71	1370	20240805	107.66	3770	-24.54	20250106	2815	1.07	20250102	5180	-45.08	20240109	1370	107.66	20240805	1.07	N	232830	500	58 억	27972	N	N	N	00	N
102	20250108	120919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	-210	5	-6.87	1783084830	619515	32.07	2880	2960	2830	3970	2140	3055	2878.16	0.24	9317	3685	3370	3165	2850	2645	3267	2747	59	915	500	1950	5	1	11707472	333	-31.61	2.53	12	5.29	-90.00	1124.00	5240	20240102	-45.71	1370	20240805	107.66	3770	-24.54	20250106	2815	1.07	20250102	5180	-45.08	20240109	1370	107.66	20240805	1.07	N	232830	500	58 억	27972	N	N	N	00	N
103	20250108	110921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-150	5	-4.91	1568915865	544799	28.20	2880	2960	2830	3970	2140	3055	2879.77	0.24	8746	3685	3370	3165	2850	2645	3267	2747	59	915	500	1950	5	1	11707472	340	-32.28	2.58	12	4.65	-90.00	1124.00	5240	20240102	-44.56	1370	20240805	112.04	3770	-22.94	20250106	2815	3.20	20250102	5180	-43.92	20240109	1370	112.04	20240805	1.07	N	232830	500	58 억	27972	N	N	N	00	N
104	20250108	100922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-95	5	-3.11	1330558565	462631	23.95	2880	2960	2830	3970	2140	3055	2876.03	0.24	16556	3685	3370	3165	2850	2645	3267	2747	59	915	500	1950	5	1	11707472	347	-32.89	2.63	12	3.95	-90.00	1124.00	5240	20240102	-43.51	1370	20240805	116.06	3770	-21.49	20250106	2815	5.15	20250102	5180	-42.86	20240109	1370	116.06	20240805	1.07	N	232830	500	58 억	27972	N	N	N	00	N
105	20250108	090922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-200	5	-6.55	506758985	175540	9.09	2880	2960	2855	3970	2140	3055	2886.75	0.24	42986	3685	3370	3165	2850	2645	3267	2747	59	915	500	1950	5	1	11707472	334	-31.72	2.54	12	1.50	-90.00	1124.00	5240	20240102	-45.52	1370	20240805	108.39	3770	-24.27	20250106	2815	1.42	20250102	5180	-44.88	20240109	1370	108.39	20240805	1.07	N	232830	500	58 억	27972	N	N	N	00	N
106	20250107	160913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-395	5	-11.45	5972571070	1921930	53.71	3450	3480	2960	4485	2415	3450	3107.94	0.51	-35146	4043	3746	3473	3176	2903	3895	3325	59	1035	500	2200	5	1	11707472	358	-33.94	2.72	12	16.42	-90.00	1124.00	5240	20240102	-41.70	1370	20240805	122.99	3770	-18.97	20250106	2815	8.53	20250102	5180	-41.02	20240109	1370	122.99	20240805	1.07	N	232830	500	58 억	60247	N	N	N	00	N
107	20250107	150915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-395	5	-11.45	5728083280	1841429	51.46	3450	3480	2960	4485	2415	3450	3110.66	0.51	-35453	4043	3746	3473	3176	2903	3895	3325	59	1035	500	2200	5	1	11707472	358	-33.94	2.72	12	15.73	-90.00	1124.00	5240	20240102	-41.70	1370	20240805	122.99	3770	-18.97	20250106	2815	8.53	20250102	5180	-41.02	20240109	1370	122.99	20240805	1.07	N	232830	500	58 억	60247	N	N	N	00	N
108	20250107	140914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-360	5	-10.43	5425862555	1743019	48.71	3450	3480	2960	4485	2415	3450	3112.90	0.51	-36717	4043	3746	3473	3176	2903	3895	3325	59	1035	500	2200	5	1	11707472	362	-34.33	2.75	12	14.89	-90.00	1124.00	5240	20240102	-41.03	1370	20240805	125.55	3770	-18.04	20250106	2815	9.77	20250102	5180	-40.35	20240109	1370	125.55	20240805	1.07	N	232830	500	58 억	60247	N	N	N	00	N
109	20250107	130914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	-445	5	-12.90	4978795020	1597566	44.64	3450	3480	2960	4485	2415	3450	3116.48	0.51	-37237	4043	3746	3473	3176	2903	3895	3325	59	1035	500	2200	5	1	11707472	352	-33.39	2.67	12	13.65	-90.00	1124.00	5240	20240102	-42.65	1370	20240805	119.34	3770	-20.29	20250106	2815	6.75	20250102	5180	-41.99	20240109	1370	119.34	20240805	1.07	N	232830	500	58 억	60247	N	N	N	00	N
110	20250107	120915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-425	5	-12.32	4719615625	1511853	42.25	3450	3480	2960	4485	2415	3450	3121.73	0.51	-36678	4043	3746	3473	3176	2903	3895	3325	59	1035	500	2200	5	1	11707472	354	-33.61	2.69	12	12.91	-90.00	1124.00	5240	20240102	-42.27	1370	20240805	120.80	3770	-19.76	20250106	2815	7.46	20250102	5180	-41.60	20240109	1370	120.80	20240805	1.07	N	232830	500	58 억	60247	N	N	N	00	N
111	20250107	110910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-375	5	-10.87	4397811925	1406220	39.30	3450	3480	2960	4485	2415	3450	3127.39	0.51	-33430	4043	3746	3473	3176	2903	3895	3325	59	1035	500	2200	5	1	11707472	360	-34.17	2.74	12	12.01	-90.00	1124.00	5240	20240102	-41.32	1370	20240805	124.45	3770	-18.44	20250106	2815	9.24	20250102	5180	-40.64	20240109	1370	124.45	20240805	1.07	N	232830	500	58 억	60247	N	N	N	00	N
112	20250107	100915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	-455	5	-13.19	3429432615	1090283	30.47	3450	3480	2960	4485	2415	3450	3145.44	0.51	10416	4043	3746	3473	3176	2903	3895	3325	59	1035	500	2200	5	1	11707472	351	-33.28	2.66	12	9.31	-90.00	1124.00	5240	20240102	-42.84	1370	20240805	118.61	3770	-20.56	20250106	2815	6.39	20250102	5180	-42.18	20240109	1370	118.61	20240805	1.07	N	232830	500	58 억	60247	N	N	N	00	N
113	20250107	090918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3195	-255	5	-7.39	1013373225	305251	8.53	3450	3480	3170	4485	2415	3450	3319.78	0.51	8175	4043	3746	3473	3176	2903	3895	3325	59	1035	500	2200	5	1	11707472	374	-35.50	2.84	12	2.61	-90.00	1124.00	5240	20240102	-39.03	1370	20240805	133.21	3770	-15.25	20250106	2815	13.50	20250102	5180	-38.32	20240109	1370	133.21	20240805	1.07	N	232830	500	58 억	60247	N	N	N	00	N
114	20250106	160904	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3450	50	2	1.47	12576070795	3559164	327.80	3300	3770	3200	4420	2380	3400	3533.56	0.61	-8664	3653	3526	3273	3146	2893	3590	3210	59	1020	500	2170	5	1	11707472	404	-38.33	3.07	12	30.40	-90.00	1124.00	5240	20240102	-34.16	1370	20240805	151.82	3770	-8.49	20250106	2815	22.56	20250102	5180	-33.40	20240109	1370	151.82	20240805	1.11	N	232830	500	58 억	71781	N	N	N	01	N
115	20250106	150903	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3420	20	2	0.59	12409212520	3510561	323.33	3300	3770	3200	4420	2380	3400	3534.89	0.61	-8203	3653	3526	3273	3146	2893	3590	3210	59	1020	500	2170	5	1	11707472	400	-38.00	3.04	12	29.99	-90.00	1124.00	5240	20240102	-34.73	1370	20240805	149.64	3770	-9.28	20250106	2815	21.49	20250102	5180	-33.98	20240109	1370	149.64	20240805	1.11	N	232830	500	58 억	71781	N	N	N	01	N
116	20250106	140905	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3420	20	2	0.59	12011870875	3394178	312.61	3300	3770	3200	4420	2380	3400	3539.03	0.61	-23974	3653	3526	3273	3146	2893	3590	3210	59	1020	500	2170	5	1	11707472	400	-38.00	3.04	12	28.99	-90.00	1124.00	5240	20240102	-34.73	1370	20240805	149.64	3770	-9.28	20250106	2815	21.49	20250102	5180	-33.98	20240109	1370	149.64	20240805	1.11	N	232830	500	58 억	71781	N	N	N	01	N
117	20250106	130853	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3430	30	2	0.88	11367379920	3205257	295.21	3300	3770	3200	4420	2380	3400	3546.56	0.61	-30775	3653	3526	3273	3146	2893	3590	3210	59	1020	500	2170	5	1	11707472	402	-38.11	3.05	12	27.38	-90.00	1124.00	5240	20240102	-34.54	1370	20240805	150.36	3770	-9.02	20250106	2815	21.85	20250102	5180	-33.78	20240109	1370	150.36	20240805	1.11	N	232830	500	58 억	71781	N	N	N	01	N
118	20250106	120901	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3595	195	2	5.74	10416190630	2934397	270.26	3300	3770	3200	4420	2380	3400	3549.77	0.61	-37581	3653	3526	3273	3146	2893	3590	3210	59	1020	500	2170	5	1	11707472	421	-39.94	3.20	12	25.06	-90.00	1124.00	5240	20240102	-31.39	1370	20240805	162.41	3770	-4.64	20250106	2815	27.71	20250102	5180	-30.60	20240109	1370	162.41	20240805	1.11	N	232830	500	58 억	71781	N	N	N	01	N
119	20250106	110858	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3615	215	2	6.32	9030743650	2553835	235.21	3300	3770	3200	4420	2380	3400	3536.24	0.61	-37252	3653	3526	3273	3146	2893	3590	3210	59	1020	500	2170	5	1	11707472	423	-40.17	3.22	12	21.81	-90.00	1124.00	5240	20240102	-31.01	1370	20240805	163.87	3770	-4.11	20250106	2815	28.42	20250102	5180	-30.21	20240109	1370	163.87	20240805	1.11	N	232830	500	58 억	71781	N	N	N	01	N
120	20250106	100855	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3525	125	2	3.68	5684937680	1628649	150.00	3300	3710	3200	4420	2380	3400	3490.68	0.61	-36783	3653	3526	3273	3146	2893	3590	3210	59	1020	500	2170	5	1	11707472	413	-39.17	3.14	12	13.91	-90.00	1124.00	5240	20240102	-32.73	1370	20240805	157.30	3710	-4.99	20250106	2815	25.22	20250102	5180	-31.95	20240109	1370	157.30	20240805	1.11	N	232830	500	58 억	71781	N	N	N	01	N
121	20250106	090856	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3350	-50	5	-1.47	1017616970	309482	28.50	3300	3350	3200	4420	2380	3400	3287.52	0.61	-4391	3653	3526	3273	3146	2893	3590	3210	59	1020	500	2170	5	1	11707472	392	-37.22	2.98	12	2.64	-90.00	1124.00	5240	20240102	-36.07	1370	20240805	144.53	3400	-1.47	20250103	2815	19.01	20250102	5180	-35.33	20240109	1370	144.53	20240805	1.11	N	232830	500	58 억	71781	N	N	N	01	N
122	20250103	160852	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3400	435	2	14.67	3188975300	978034	211.00	3020	3400	3020	3850	2080	2965	3258.08	0.69	-9089	3065	3015	2915	2865	2765	3040	2890	59	885	500	1890	5	1	11707472	398	-37.78	3.02	12	8.35	-90.00	1124.00	5240	20240102	-35.11	1370	20240805	148.18	3400	0.00	20250103	2815	20.78	20250102	5240	-35.11	20240103	1370	148.18	20240805	1.15	N	232830	500	58 억	80870	N	N	N	01	Y
123	20250103	150854	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3365	400	2	13.49	2643727500	817667	176.40	3020	3365	3020	3850	2080	2965	3233.26	0.69	-8875	3065	3015	2915	2865	2765	3040	2890	59	885	500	1890	5	1	11707472	394	-37.39	2.99	12	6.98	-90.00	1124.00	5240	20240102	-35.78	1370	20240805	145.62	3365	0.00	20250103	2815	19.54	20250102	5240	-35.78	20240103	1370	145.62	20240805	1.15	N	232830	500	58 억	80870	N	N	N	01	Y
124	20250103	140855	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3260	295	2	9.95	2096510605	653193	140.92	3020	3260	3020	3850	2080	2965	3209.63	0.69	-8217	3065	3015	2915	2865	2765	3040	2890	59	885	500	1890	5	1	11707472	382	-36.22	2.90	12	5.58	-90.00	1124.00	5240	20240102	-37.79	1370	20240805	137.96	3260	0.00	20250103	2815	15.81	20250102	5240	-37.79	20240103	1370	137.96	20240805	1.15	N	232830	500	58 억	80870	N	N	N	01	Y
125	20250103	130854	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	235	2	7.93	1760216585	549416	118.53	3020	3260	3020	3850	2080	2965	3203.80	0.69	-3252	3065	3015	2915	2865	2765	3040	2890	59	885	500	1890	5	1	11707472	375	-35.56	2.85	12	4.69	-90.00	1124.00	5240	20240102	-38.93	1370	20240805	133.58	3260	-1.84	20250103	2815	13.68	20250102	5240	-38.93	20240103	1370	133.58	20240805	1.15	N	232830	500	58 억	80870	N	N	N	01	Y
126	20250103	120854	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3260	295	2	9.95	1432141305	447258	96.49	3020	3260	3020	3850	2080	2965	3202.05	0.69	-12076	3065	3015	2915	2865	2765	3040	2890	59	885	500	1890	5	1	11707472	382	-36.22	2.90	12	3.82	-90.00	1124.00	5240	20240102	-37.79	1370	20240805	137.96	3260	0.00	20250103	2815	15.81	20250102	5240	-37.79	20240103	1370	137.96	20240805	1.15	N	232830	500	58 억	80870	N	N	N	01	Y
127	20250103	110854	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3175	210	2	7.08	936298805	293950	63.42	3020	3250	3020	3850	2080	2965	3185.23	0.69	-10506	3065	3015	2915	2865	2765	3040	2890	59	885	500	1890	5	1	11707472	372	-35.28	2.82	12	2.51	-90.00	1124.00	5240	20240102	-39.41	1370	20240805	131.75	3250	-2.31	20250103	2815	12.79	20250102	5240	-39.41	20240103	1370	131.75	20240805	1.15	N	232830	500	58 억	80870	N	N	N	01	Y
128	20250103	100852	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3155	190	2	6.41	597882400	187438	40.44	3020	3250	3020	3850	2080	2965	3189.76	0.69	-6133	3065	3015	2915	2865	2765	3040	2890	59	885	500	1890	5	1	11707472	369	-35.06	2.81	12	1.60	-90.00	1124.00	5240	20240102	-39.79	1370	20240805	130.29	3250	-2.92	20250103	2815	12.08	20250102	5240	-39.79	20240103	1370	130.29	20240805	1.15	N	232830	500	58 억	80870	N	N	N	01	Y
129	20250103	090855	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	55	2	1.85	76729140	25407	5.48	3020	3020	3020	3850	2080	2965	3020.00	0.69	-540	3065	3015	2915	2865	2765	3040	2890	59	885	500	1890	5	1	11707472	354	-33.56	2.69	12	0.22	-90.00	1124.00	5240	20240102	-42.37	1370	20240805	120.44	3020	0.00	20250103	2815	7.28	20250102	5240	-42.37	20240103	1370	120.44	20240805	1.15	N	232830	500	58 억	80870	N	N	N	01	Y
130	20250102	160845	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	65	2	2.24	1318924085	458815	75.33	2910	2965	2815	3770	2030	2900	2873.13	0.63	14422	3030	2965	2915	2850	2800	2997	2882	59	870	500	1850	5	1	11707472	347	-32.94	2.64	12	3.92	-90.00	1124.00	5240	20240102	-43.42	1370	20240805	116.42	2965	0.00	20250102	2815	5.33	20250102	5240	-43.42	20240102	1370	116.42	20240805	1.10	N	232830	500	58 억	73297	N	N	N	00	Y
131	20250102	150846	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	10	2	0.34	1126184260	393810	64.66	2910	2910	2815	3770	2030	2900	2858.85	0.63	7577	3030	2965	2915	2850	2800	2997	2882	59	870	500	1850	5	1	11707472	341	-32.33	2.59	12	3.36	-90.00	1124.00	5240	20240102	-44.47	1370	20240805	112.41	2910	0.00	20250102	2815	3.37	20250102	5240	-44.47	20240102	1370	112.41	20240805	1.10	N	232830	500	58 억	73297	N	N	N	00	Y
132	20250102	140843	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-10	5	-0.34	987337300	346054	56.82	2910	2910	2815	3770	2030	2900	2851.98	0.63	4531	3030	2965	2915	2850	2800	2997	2882	59	870	500	1850	5	1	11707472	338	-32.11	2.57	12	2.96	-90.00	1124.00	5240	20240102	-44.85	1370	20240805	110.95	2910	-0.69	20250102	2815	2.66	20250102	5240	-44.85	20240102	1370	110.95	20240805	1.10	N	232830	500	58 억	73297	N	N	N	00	Y
133	20250102	130846	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	-55	5	-1.90	896762190	314771	51.68	2910	2910	2815	3770	2030	2900	2847.55	0.63	3093	3030	2965	2915	2850	2800	2997	2882	59	870	500	1850	5	1	11707472	333	-31.61	2.53	12	2.69	-90.00	1124.00	5240	20240102	-45.71	1370	20240805	107.66	2910	-2.23	20250102	2815	1.07	20250102	5240	-45.71	20240102	1370	107.66	20240805	1.10	N	232830	500	58 억	73297	N	N	N	00	Y
134	20250102	120843	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-45	5	-1.55	774962340	272075	44.67	2910	2910	2815	3770	2030	2900	2846.71	0.63	497	3030	2965	2915	2850	2800	2997	2882	59	870	500	1850	5	1	11707472	334	-31.72	2.54	12	2.32	-90.00	1124.00	5240	20240102	-45.52	1370	20240805	108.39	2910	-1.89	20250102	2815	1.42	20250102	5240	-45.52	20240102	1370	108.39	20240805	1.10	N	232830	500	58 억	73297	N	N	N	00	Y
135	20250102	110835	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-85	5	-2.93	472826255	166248	27.29	2910	2910	2815	3770	2030	2900	2841.16	0.63	-560	3030	2965	2915	2850	2800	2997	2882	59	870	500	1850	5	1	11707472	330	-31.28	2.50	12	1.42	-90.00	1124.00	5240	20240102	-46.28	1370	20240805	105.47	2910	-3.26	20250102	2815	0.00	20250102	5240	-46.28	20240102	1370	105.47	20240805	1.10	N	232830	500	58 억	73297	N	N	N	00	Y
136	20250102	100842	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	10	2	0.34	109504520	37659	6.18	2910	2910	2910	3770	2030	2900	2910.00	0.63	-4248	3030	2965	2915	2850	2800	2997	2882	59	870	500	1850	5	1	11707472	341	-32.33	2.59	12	0.32	-90.00	1124.00	5240	20240102	-44.47	1370	20240805	112.41	2910	0.00	20250102	2910	0.00	20250102	5240	-44.47	20240102	1370	112.41	20240805	1.10	N	232830	500	58 억	73297	N	N	N	00	Y
137	20250102	090834	59	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	0	3	0.00	0	0	0.00	0	0	0	3770	2030	2900	0.00	0.63	0	3030	2965	2915	2850	2800	2997	2882	59	870	500	1850	5	1	11707472	340	-32.22	2.58	12	0.00	-90.00	1124.00	5240	20240102	-44.66	1370	20240805	111.68	0	0.00	0	0	0.00	0	5240	-44.66	20240102	1370	111.68	20240805	1.10	N	232830	500	58 억	73297	N	N	N	00	Y

58 KiB Raw Blame History

58 KiB

Raw Blame History