KissMeData/338220/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

61 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24350	200	2	0.83	3683147300	150706	55.07	24750	24800	24200	31350	16950	24150	24439.41	0.94	-17323	25616	24882	24366	23632	23116	24625	23375	14	7200	100	17380	50	1	13972720	3402	-21.55	67.27	12	1.08	-1130.00	362.00	39700	20240822	-38.66	21700	20241115	12.21	26300	-7.41	20250108	22950	6.10	20250120	39700	-38.66	20240822	21700	12.21	20241115	0.86	N	338220	100	13 억	130829	N	N	33	N	N
3	20250124	151216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24300	150	2	0.62	3480807400	142385	52.02	24750	24800	24200	31350	16950	24150	24446.49	0.94	-16054	25616	24882	24366	23632	23116	24625	23375	14	7200	100	17380	50	1	13972720	3395	-21.50	67.13	12	1.02	-1130.00	362.00	39700	20240822	-38.79	21700	20241115	11.98	26300	-7.60	20250108	22950	5.88	20250120	39700	-38.79	20240822	21700	11.98	20241115	0.86	N	338220	100	13 억	130829	N	N	431	N	N
4	20250124	141214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24350	200	2	0.83	3125110950	127775	46.69	24750	24800	24200	31350	16950	24150	24457.97	0.94	-15132	25616	24882	24366	23632	23116	24625	23375	14	7200	100	17380	50	1	13972720	3402	-21.55	67.27	12	0.91	-1130.00	362.00	39700	20240822	-38.66	21700	20241115	12.21	26300	-7.41	20250108	22950	6.10	20250120	39700	-38.66	20240822	21700	12.21	20241115	0.86	N	338220	100	13 억	130829	N	N	431	N	N
5	20250124	131217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24600	450	2	1.86	2632650750	107682	39.35	24750	24800	24200	31350	16950	24150	24448.44	0.94	-15046	25616	24882	24366	23632	23116	24625	23375	14	7200	100	17380	50	1	13972720	3437	-21.77	67.96	12	0.77	-1130.00	362.00	39700	20240822	-38.04	21700	20241115	13.36	26300	-6.46	20250108	22950	7.19	20250120	39700	-38.04	20240822	21700	13.36	20241115	0.86	N	338220	100	13 억	130829	N	N	431	N	N
6	20250124	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24350	200	2	0.83	2054060900	83967	30.68	24750	24800	24200	31350	16950	24150	24462.80	0.94	-16037	25616	24882	24366	23632	23116	24625	23375	14	7200	100	17380	50	1	13972720	3402	-21.55	67.27	12	0.60	-1130.00	362.00	39700	20240822	-38.66	21700	20241115	12.21	26300	-7.41	20250108	22950	6.10	20250120	39700	-38.66	20240822	21700	12.21	20241115	0.86	N	338220	100	13 억	130829	N	N	431	N	N
7	20250124	111213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24350	200	2	0.83	1772562550	72406	26.46	24750	24800	24200	31350	16950	24150	24480.98	0.94	-15583	25616	24882	24366	23632	23116	24625	23375	14	7200	100	17380	50	1	13972720	3402	-21.55	67.27	12	0.52	-1130.00	362.00	39700	20240822	-38.66	21700	20241115	12.21	26300	-7.41	20250108	22950	6.10	20250120	39700	-38.66	20240822	21700	12.21	20241115	0.86	N	338220	100	13 억	130829	N	N	431	N	N
8	20250124	101210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24300	150	2	0.62	1420438000	57958	21.18	24750	24800	24200	31350	16950	24150	24508.19	0.94	-14375	25616	24882	24366	23632	23116	24625	23375	14	7200	100	17380	50	1	13972720	3395	-21.50	67.13	12	0.41	-1130.00	362.00	39700	20240822	-38.79	21700	20241115	11.98	26300	-7.60	20250108	22950	5.88	20250120	39700	-38.79	20240822	21700	11.98	20241115	0.86	N	338220	100	13 억	130829	N	N	431	N	N
9	20250124	091218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24400	250	2	1.04	814654400	33062	12.08	24750	24800	24350	31350	16950	24150	24640.53	0.94	-10962	25616	24882	24366	23632	23116	24625	23375	14	7200	100	17380	50	1	13972720	3409	-21.59	67.40	12	0.24	-1130.00	362.00	39700	20240822	-38.54	21700	20241115	12.44	26300	-7.22	20250108	22950	6.32	20250120	39700	-38.54	20240822	21700	12.44	20241115	0.86	N	338220	100	13 억	130829	N	N	431	N	N
10	20250123	161209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	50	2	0.21	6663528050	271816	156.16	24500	25100	23850	31300	16900	24100	24515.73	1.05	-14872	24966	24532	24316	23882	23666	24425	23775	14	7200	100	17350	50	1	13960201	3371	-21.37	66.71	12	1.95	-1130.00	362.00	39700	20240822	-39.17	21700	20241115	11.29	26300	-8.17	20250108	22950	5.23	20250120	39700	-39.17	20240822	21700	11.29	20241115	0.87	N	338220	100	13 억	146830	N	N	431	N	N
11	20250123	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24300	200	2	0.83	6405660550	261156	150.03	24500	25100	23850	31300	16900	24100	24528.10	1.05	-14600	24966	24532	24316	23882	23666	24425	23775	14	7200	100	17350	50	1	13960201	3392	-21.50	67.13	12	1.87	-1130.00	362.00	39700	20240822	-38.79	21700	20241115	11.98	26300	-7.60	20250108	22950	5.88	20250120	39700	-38.79	20240822	21700	11.98	20241115	0.87	N	338220	100	13 억	146830	N	N	55	N	N
12	20250123	141209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24550	450	2	1.87	5833021000	237688	136.55	24500	25100	23850	31300	16900	24100	24540.66	1.05	-13227	24966	24532	24316	23882	23666	24425	23775	14	7200	100	17350	50	1	13960201	3427	-21.73	67.82	12	1.70	-1130.00	362.00	39700	20240822	-38.16	21700	20241115	13.13	26300	-6.65	20250108	22950	6.97	20250120	39700	-38.16	20240822	21700	13.13	20241115	0.87	N	338220	100	13 억	146830	N	N	55	N	N
13	20250123	131206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24600	500	2	2.07	5499420550	224065	128.73	24500	25100	23850	31300	16900	24100	24543.86	1.05	-10502	24966	24532	24316	23882	23666	24425	23775	14	7200	100	17350	50	1	13960201	3434	-21.77	67.96	12	1.61	-1130.00	362.00	39700	20240822	-38.04	21700	20241115	13.36	26300	-6.46	20250108	22950	7.19	20250120	39700	-38.04	20240822	21700	13.36	20241115	0.87	N	338220	100	13 억	146830	N	N	55	N	N
14	20250123	121208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24550	450	2	1.87	5161439600	210262	120.80	24500	25100	23850	31300	16900	24100	24547.66	1.05	-9978	24966	24532	24316	23882	23666	24425	23775	14	7200	100	17350	50	1	13960201	3427	-21.73	67.82	12	1.51	-1130.00	362.00	39700	20240822	-38.16	21700	20241115	13.13	26300	-6.65	20250108	22950	6.97	20250120	39700	-38.16	20240822	21700	13.13	20241115	0.87	N	338220	100	13 억	146830	N	N	55	N	N
15	20250123	111157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25050	950	2	3.94	4118095000	168065	96.55	24500	25100	23850	31300	16900	24100	24502.99	1.05	6003	24966	24532	24316	23882	23666	24425	23775	14	7200	100	17350	50	1	13960201	3497	-22.17	69.20	12	1.20	-1130.00	362.00	39700	20240822	-36.90	21700	20241115	15.44	26300	-4.75	20250108	22950	9.15	20250120	39700	-36.90	20240822	21700	15.44	20241115	0.87	N	338220	100	13 억	146830	N	N	55	N	N
16	20250123	101206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	400	2	1.66	2006365000	82551	47.43	24500	24700	23850	31300	16900	24100	24304.55	1.05	10369	24966	24532	24316	23882	23666	24425	23775	14	7200	100	17350	50	1	13960201	3420	-21.68	67.68	12	0.59	-1130.00	362.00	39700	20240822	-38.29	21700	20241115	12.90	26300	-6.84	20250108	22950	6.75	20250120	39700	-38.29	20240822	21700	12.90	20241115	0.87	N	338220	100	13 억	146830	N	N	55	N	N
17	20250123	091208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	100	2	0.41	258553650	10625	6.10	24500	24550	24150	31300	16900	24100	24334.46	1.05	-1727	24966	24532	24316	23882	23666	24425	23775	14	7200	100	17350	50	1	13960201	3378	-21.42	66.85	12	0.08	-1130.00	362.00	39700	20240822	-39.04	21700	20241115	11.52	26300	-7.98	20250108	22950	5.45	20250120	39700	-39.04	20240822	21700	11.52	20241115	0.87	N	338220	100	13 억	146830	N	N	55	N	N
18	20250122	161158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	350	2	1.47	4232175450	173121	92.84	24300	24750	24100	30850	16650	23750	24446.60	1.04	1302	25216	24482	24016	23282	22816	24250	23050	14	7100	100	17100	50	1	13960201	3364	-21.33	66.57	12	1.24	-1130.00	362.00	39950	20240115	-39.67	21700	20241115	11.06	26300	-8.37	20250108	22950	5.01	20250120	39700	-39.29	20240822	21700	11.06	20241115	0.88	N	338220	100	13 억	145340	N	N	55	N	N
19	20250122	151200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	400	2	1.68	3996382950	163344	87.60	24300	24750	24100	30850	16650	23750	24466.07	1.04	3	25216	24482	24016	23282	22816	24250	23050	14	7100	100	17100	50	1	13960201	3371	-21.37	66.71	12	1.17	-1130.00	362.00	39950	20240115	-39.55	21700	20241115	11.29	26300	-8.17	20250108	22950	5.23	20250120	39700	-39.17	20240822	21700	11.29	20241115	0.88	N	338220	100	13 억	145340	N	N	61	N	N
20	20250122	141158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24350	600	2	2.53	3551405050	144999	77.76	24300	24750	24250	30850	16650	23750	24492.64	1.04	7669	25216	24482	24016	23282	22816	24250	23050	14	7100	100	17100	50	1	13960201	3399	-21.55	67.27	12	1.04	-1130.00	362.00	39950	20240115	-39.05	21700	20241115	12.21	26300	-7.41	20250108	22950	6.10	20250120	39700	-38.66	20240822	21700	12.21	20241115	0.88	N	338220	100	13 억	145340	N	N	61	N	N
21	20250122	131159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24550	800	2	3.37	3251386650	132727	71.18	24300	24750	24250	30850	16650	23750	24496.83	1.04	11124	25216	24482	24016	23282	22816	24250	23050	14	7100	100	17100	50	1	13960201	3427	-21.73	67.82	12	0.95	-1130.00	362.00	39950	20240115	-38.55	21700	20241115	13.13	26300	-6.65	20250108	22950	6.97	20250120	39700	-38.16	20240822	21700	13.13	20241115	0.88	N	338220	100	13 억	145340	N	N	61	N	N
22	20250122	121157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	700	2	2.95	2811156950	114714	61.52	24300	24750	24250	30850	16650	23750	24505.82	1.04	10193	25216	24482	24016	23282	22816	24250	23050	14	7100	100	17100	50	1	13960201	3413	-21.64	67.54	12	0.82	-1130.00	362.00	39950	20240115	-38.80	21700	20241115	12.67	26300	-7.03	20250108	22950	6.54	20250120	39700	-38.41	20240822	21700	12.67	20241115	0.88	N	338220	100	13 억	145340	N	N	61	N	N
23	20250122	111159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24550	800	2	3.37	2502471950	102100	54.76	24300	24750	24250	30850	16650	23750	24510.05	1.04	9779	25216	24482	24016	23282	22816	24250	23050	14	7100	100	17100	50	1	13960201	3427	-21.73	67.82	12	0.73	-1130.00	362.00	39950	20240115	-38.55	21700	20241115	13.13	26300	-6.65	20250108	22950	6.97	20250120	39700	-38.16	20240822	21700	13.13	20241115	0.88	N	338220	100	13 억	145340	N	N	61	N	N
24	20250122	101158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	700	2	2.95	2203157000	89902	48.21	24300	24750	24250	30850	16650	23750	24506.25	1.04	12397	25216	24482	24016	23282	22816	24250	23050	14	7100	100	17100	50	1	13960201	3413	-21.64	67.54	12	0.64	-1130.00	362.00	39950	20240115	-38.80	21700	20241115	12.67	26300	-7.03	20250108	22950	6.54	20250120	39700	-38.41	20240822	21700	12.67	20241115	0.88	N	338220	100	13 억	145340	N	N	61	N	N
25	20250122	091200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24350	600	2	2.53	611753100	25032	13.42	24300	24650	24250	30850	16650	23750	24438.98	1.04	5783	25216	24482	24016	23282	22816	24250	23050	14	7100	100	17100	50	1	13960201	3399	-21.55	67.27	12	0.18	-1130.00	362.00	39950	20240115	-39.05	21700	20241115	12.21	26300	-7.41	20250108	22950	6.10	20250120	39700	-38.66	20240822	21700	12.21	20241115	0.88	N	338220	100	13 억	145340	N	N	61	N	N
26	20250121	161150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23750	-50	5	-0.21	4466733050	185482	157.84	24100	24750	23550	30900	16700	23800	24081.84	1.15	-17479	24566	24182	23566	23182	22566	24375	23375	14	7100	100	17130	50	1	13960201	3316	-21.02	65.61	12	1.33	-1130.00	362.00	39950	20240115	-40.55	21700	20241115	9.45	26300	-9.70	20250108	22950	3.49	20250120	39700	-40.18	20240822	21700	9.45	20241115	0.89	N	338220	100	13 억	161147	N	N	61	N	N
27	20250121	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23750	-50	5	-0.21	4046349200	167713	142.72	24100	24750	23600	30900	16700	23800	24126.63	1.15	-19379	24566	24182	23566	23182	22566	24375	23375	14	7100	100	17130	50	1	13960201	3316	-21.02	65.61	12	1.20	-1130.00	362.00	39950	20240115	-40.55	21700	20241115	9.45	26300	-9.70	20250108	22950	3.49	20250120	39700	-40.18	20240822	21700	9.45	20241115	0.89	N	338220	100	13 억	161147	N	N	165	N	N
28	20250121	141153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	0	3	0.00	3792782550	157058	133.65	24100	24750	23600	30900	16700	23800	24148.93	1.15	-16498	24566	24182	23566	23182	22566	24375	23375	14	7100	100	17130	50	1	13960201	3323	-21.06	65.75	12	1.13	-1130.00	362.00	39950	20240115	-40.43	21700	20241115	9.68	26300	-9.51	20250108	22950	3.70	20250120	39700	-40.05	20240822	21700	9.68	20241115	0.89	N	338220	100	13 억	161147	N	N	165	N	N
29	20250121	131152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23850	50	2	0.21	3640619050	150667	128.21	24100	24750	23600	30900	16700	23800	24163.35	1.15	-14890	24566	24182	23566	23182	22566	24375	23375	14	7100	100	17130	50	1	13960201	3330	-21.11	65.88	12	1.08	-1130.00	362.00	39950	20240115	-40.30	21700	20241115	9.91	26300	-9.32	20250108	22950	3.92	20250120	39700	-39.92	20240822	21700	9.91	20241115	0.89	N	338220	100	13 억	161147	N	N	165	N	N
30	20250121	121135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	0	3	0.00	3519474600	145591	123.89	24100	24750	23600	30900	16700	23800	24173.71	1.15	-14870	24566	24182	23566	23182	22566	24375	23375	14	7100	100	17130	50	1	13960201	3323	-21.06	65.75	12	1.04	-1130.00	362.00	39950	20240115	-40.43	21700	20241115	9.68	26300	-9.51	20250108	22950	3.70	20250120	39700	-40.05	20240822	21700	9.68	20241115	0.89	N	338220	100	13 억	161147	N	N	165	N	N
31	20250121	111052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24000	200	2	0.84	2943271500	121386	103.30	24100	24750	23700	30900	16700	23800	24247.21	1.15	-15683	24566	24182	23566	23182	22566	24375	23375	14	7100	100	17130	50	1	13960201	3350	-21.24	66.30	12	0.87	-1130.00	362.00	39950	20240115	-39.92	21700	20241115	10.60	26300	-8.75	20250108	22950	4.58	20250120	39700	-39.55	20240822	21700	10.60	20241115	0.89	N	338220	100	13 억	161147	N	N	165	N	N
32	20250121	101044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	0	3	0.00	2657807250	109420	93.11	24100	24750	23700	30900	16700	23800	24289.96	1.15	-12488	24566	24182	23566	23182	22566	24375	23375	14	7100	100	17130	50	1	13960201	3323	-21.06	65.75	12	0.78	-1130.00	362.00	39950	20240115	-40.43	21700	20241115	9.68	26300	-9.51	20250108	22950	3.70	20250120	39700	-40.05	20240822	21700	9.68	20241115	0.89	N	338220	100	13 억	161147	N	N	165	N	N
33	20250121	091154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	700	2	2.94	748157300	30846	26.25	24100	24650	23800	30900	16700	23800	24254.60	1.15	2703	24566	24182	23566	23182	22566	24375	23375	14	7100	100	17130	50	1	13960201	3420	-21.68	67.68	12	0.22	-1130.00	362.00	39950	20240115	-38.67	21700	20241115	12.90	26300	-6.84	20250108	22950	6.75	20250120	39700	-38.29	20240822	21700	12.90	20241115	0.89	N	338220	100	13 억	161147	N	N	165	N	N
34	20250120	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	650	2	2.81	2742098500	116910	103.62	23100	23950	22950	30050	16250	23150	23454.68	1.09	9295	24083	23616	23383	22916	22683	23500	22800	14	6900	100	16660	50	1	13960201	3323	-21.06	65.75	12	0.84	-1130.00	362.00	39950	20240115	-40.43	21700	20241115	9.68	26300	-9.51	20250108	22950	3.70	20250120	39700	-40.05	20240822	21700	9.68	20241115	0.88	N	338220	100	13 억	152331	N	N	165	N	N
35	20250120	151152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23800	650	2	2.81	2640113550	112627	99.82	23100	23950	22950	30050	16250	23150	23441.21	1.09	9031	24083	23616	23383	22916	22683	23500	22800	14	6900	100	16660	50	1	13960201	3323	-21.06	65.75	12	0.81	-1130.00	362.00	39950	20240115	-40.43	21700	20241115	9.68	26300	-9.51	20250108	22950	3.70	20250120	39700	-40.05	20240822	21700	9.68	20241115	0.88	N	338220	100	13 억	152331	N	N	181	N	N
36	20250120	141150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23700	550	2	2.38	2157332100	92382	81.88	23100	23950	22950	30050	16250	23150	23352.30	1.09	4808	24083	23616	23383	22916	22683	23500	22800	14	6900	100	16660	50	1	13960201	3309	-20.97	65.47	12	0.66	-1130.00	362.00	39950	20240115	-40.68	21700	20241115	9.22	26300	-9.89	20250108	22950	3.27	20250120	39700	-40.30	20240822	21700	9.22	20241115	0.88	N	338220	100	13 억	152331	N	N	181	N	N
37	20250120	131150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23650	500	2	2.16	1809569650	77711	68.87	23100	23700	22950	30050	16250	23150	23285.89	1.09	2569	24083	23616	23383	22916	22683	23500	22800	14	6900	100	16660	50	1	13960201	3302	-20.93	65.33	12	0.56	-1130.00	362.00	39950	20240115	-40.80	21700	20241115	8.99	26300	-10.08	20250108	22950	3.05	20250120	39700	-40.43	20240822	21700	8.99	20241115	0.88	N	338220	100	13 억	152331	N	N	181	N	N
38	20250120	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	250	2	1.08	1409486550	60707	53.80	23100	23450	22950	30050	16250	23150	23217.86	1.09	434	24083	23616	23383	22916	22683	23500	22800	14	6900	100	16660	50	1	13960201	3267	-20.71	64.64	12	0.43	-1130.00	362.00	39950	20240115	-41.43	21700	20241115	7.83	26300	-11.03	20250108	22950	1.96	20250120	39700	-41.06	20240822	21700	7.83	20241115	0.88	N	338220	100	13 억	152331	N	N	181	N	N
39	20250120	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	250	2	1.08	1261446500	54369	48.19	23100	23450	22950	30050	16250	23150	23201.58	1.09	2986	24083	23616	23383	22916	22683	23500	22800	14	6900	100	16660	50	1	13960201	3267	-20.71	64.64	12	0.39	-1130.00	362.00	39950	20240115	-41.43	21700	20241115	7.83	26300	-11.03	20250108	22950	1.96	20250120	39700	-41.06	20240822	21700	7.83	20241115	0.88	N	338220	100	13 억	152331	N	N	181	N	N
40	20250120	101151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23300	150	2	0.65	930034450	40111	35.55	23100	23400	22950	30050	16250	23150	23186.52	1.09	-282	24083	23616	23383	22916	22683	23500	22800	14	6900	100	16660	50	1	13960201	3253	-20.62	64.36	12	0.29	-1130.00	362.00	39950	20240115	-41.68	21700	20241115	7.37	26300	-11.41	20250108	22950	1.53	20250120	39700	-41.31	20240822	21700	7.37	20241115	0.88	N	338220	100	13 억	152331	N	N	181	N	N
41	20250120	091152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23000	-150	5	-0.65	355132000	15387	13.64	23100	23200	22950	30050	16250	23150	23080.00	1.09	-1573	24083	23616	23383	22916	22683	23500	22800	14	6900	100	16660	50	1	13960201	3211	-20.35	63.54	12	0.11	-1130.00	362.00	39950	20240115	-42.43	21700	20241115	5.99	26300	-12.55	20250108	22950	0.22	20250120	39700	-42.07	20240822	21700	5.99	20241115	0.88	N	338220	100	13 억	152331	N	N	181	N	N
42	20250117	161146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23150	-400	5	-1.70	2608643200	111641	93.58	23750	23850	23150	30600	16500	23550	23366.73	1.20	-13418	24250	23900	23700	23350	23150	23800	23250	14	7050	100	16950	50	1	13960201	3232	-20.49	63.95	12	0.80	-1130.00	362.00	41350	20240110	-44.01	21700	20241115	6.68	26300	-11.98	20250108	23150	0.00	20250117	39700	-41.69	20240822	21700	6.68	20241115	0.93	N	338220	100	13 억	167245	N	N	181	N	N
43	20250117	151142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23250	-300	5	-1.27	2347499750	100371	84.14	23750	23850	23200	30600	16500	23550	23388.22	1.20	-11971	24250	23900	23700	23350	23150	23800	23250	14	7050	100	16950	50	1	13960201	3246	-20.58	64.23	12	0.72	-1130.00	362.00	41350	20240110	-43.77	21700	20241115	7.14	26300	-11.60	20250108	23200	0.22	20250117	39700	-41.44	20240822	21700	7.14	20241115	0.93	N	338220	100	13 억	167245	N	N	165	N	N
44	20250117	141150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23250	-300	5	-1.27	1668651050	71137	59.63	23750	23850	23200	30600	16500	23550	23456.86	1.20	-9693	24250	23900	23700	23350	23150	23800	23250	14	7050	100	16950	50	1	13960201	3246	-20.58	64.23	12	0.51	-1130.00	362.00	41350	20240110	-43.77	21700	20241115	7.14	26300	-11.60	20250108	23200	0.22	20250117	39700	-41.44	20240822	21700	7.14	20241115	0.93	N	338220	100	13 억	167245	N	N	165	N	N
45	20250117	131149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23300	-250	5	-1.06	1423489150	60629	50.82	23750	23850	23200	30600	16500	23550	23478.68	1.20	-6800	24250	23900	23700	23350	23150	23800	23250	14	7050	100	16950	50	1	13960201	3253	-20.62	64.36	12	0.43	-1130.00	362.00	41350	20240110	-43.65	21700	20241115	7.37	26300	-11.41	20250108	23200	0.43	20250117	39700	-41.31	20240822	21700	7.37	20241115	0.93	N	338220	100	13 억	167245	N	N	165	N	N
46	20250117	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	-150	5	-0.64	1253296950	53337	44.71	23750	23850	23200	30600	16500	23550	23497.70	1.20	-6044	24250	23900	23700	23350	23150	23800	23250	14	7050	100	16950	50	1	13960201	3267	-20.71	64.64	12	0.38	-1130.00	362.00	41350	20240110	-43.41	21700	20241115	7.83	26300	-11.03	20250108	23200	0.86	20250117	39700	-41.06	20240822	21700	7.83	20241115	0.93	N	338220	100	13 억	167245	N	N	165	N	N
47	20250117	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	-50	5	-0.21	1102605350	46903	39.32	23750	23850	23200	30600	16500	23550	23508.20	1.20	-5649	24250	23900	23700	23350	23150	23800	23250	14	7050	100	16950	50	1	13960201	3281	-20.80	64.92	12	0.34	-1130.00	362.00	41350	20240110	-43.17	21700	20241115	8.29	26300	-10.65	20250108	23200	1.29	20250117	39700	-40.81	20240822	21700	8.29	20241115	0.93	N	338220	100	13 억	167245	N	N	165	N	N
48	20250117	101151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23400	-150	5	-0.64	859123150	36519	30.61	23750	23850	23200	30600	16500	23550	23525.37	1.20	-9047	24250	23900	23700	23350	23150	23800	23250	14	7050	100	16950	50	1	13960201	3267	-20.71	64.64	12	0.26	-1130.00	362.00	41350	20240110	-43.41	21700	20241115	7.83	26300	-11.03	20250108	23200	0.86	20250117	39700	-41.06	20240822	21700	7.83	20241115	0.93	N	338220	100	13 억	167245	N	N	165	N	N
49	20250117	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	50	2	0.21	265040400	11198	9.39	23750	23850	23550	30600	16500	23550	23668.57	1.20	-5707	24250	23900	23700	23350	23150	23800	23250	14	7050	100	16950	50	1	13960201	3295	-20.88	65.19	12	0.08	-1130.00	362.00	41350	20240110	-42.93	21700	20241115	8.76	26300	-10.27	20250108	23300	1.29	20250115	39700	-40.55	20240822	21700	8.76	20241115	0.93	N	338220	100	13 억	167245	N	N	165	N	N
50	20250116	161142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23550	50	2	0.21	2814222300	118381	74.65	23950	24050	23500	30550	16450	23500	23772.93	1.10	13749	24966	24232	23766	23032	22566	24000	22800	14	7050	100	16920	50	1	13888217	3271	-20.84	65.06	12	0.85	-1130.00	362.00	41500	20240109	-43.25	21700	20241115	8.53	26300	-10.46	20250108	23300	1.07	20250115	39700	-40.68	20240822	21700	8.53	20241115	0.94	N	338220	100	13 억	152892	N	N	165	N	N
51	20250116	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23550	50	2	0.21	2629984950	110561	69.72	23950	24050	23500	30550	16450	23500	23787.64	1.10	14128	24966	24232	23766	23032	22566	24000	22800	14	7050	100	16920	50	1	13888217	3271	-20.84	65.06	12	0.80	-1130.00	362.00	41500	20240109	-43.25	21700	20241115	8.53	26300	-10.46	20250108	23300	1.07	20250115	39700	-40.68	20240822	21700	8.53	20241115	0.94	N	338220	100	13 억	152892	N	N	225	N	N
52	20250116	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23600	100	2	0.43	2201172300	92384	58.26	23950	24050	23600	30550	16450	23500	23826.34	1.10	13265	24966	24232	23766	23032	22566	24000	22800	14	7050	100	16920	50	1	13888217	3278	-20.88	65.19	12	0.67	-1130.00	362.00	41500	20240109	-43.13	21700	20241115	8.76	26300	-10.27	20250108	23300	1.29	20250115	39700	-40.55	20240822	21700	8.76	20241115	0.94	N	338220	100	13 억	152892	N	N	225	N	N
53	20250116	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23700	200	2	0.85	1909990550	80072	50.49	23950	24050	23650	30550	16450	23500	23853.41	1.10	15520	24966	24232	23766	23032	22566	24000	22800	14	7050	100	16920	50	1	13888217	3292	-20.97	65.47	12	0.58	-1130.00	362.00	41500	20240109	-42.89	21700	20241115	9.22	26300	-9.89	20250108	23300	1.72	20250115	39700	-40.30	20240822	21700	9.22	20241115	0.94	N	338220	100	13 억	152892	N	N	225	N	N
54	20250116	121146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23750	250	2	1.06	1642897750	68814	43.39	23950	24050	23650	30550	16450	23500	23874.47	1.10	14352	24966	24232	23766	23032	22566	24000	22800	14	7050	100	16920	50	1	13888217	3298	-21.02	65.61	12	0.50	-1130.00	362.00	41500	20240109	-42.77	21700	20241115	9.45	26300	-9.70	20250108	23300	1.93	20250115	39700	-40.18	20240822	21700	9.45	20241115	0.94	N	338220	100	13 억	152892	N	N	225	N	N
55	20250116	111147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23850	350	2	1.49	1294001850	54127	34.13	23950	24050	23750	30550	16450	23500	23906.77	1.10	16225	24966	24232	23766	23032	22566	24000	22800	14	7050	100	16920	50	1	13888217	3312	-21.11	65.88	12	0.39	-1130.00	362.00	41500	20240109	-42.53	21700	20241115	9.91	26300	-9.32	20250108	23300	2.36	20250115	39700	-39.92	20240822	21700	9.91	20241115	0.94	N	338220	100	13 억	152892	N	N	225	N	N
56	20250116	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	450	2	1.91	1012334550	42322	26.69	23950	24050	23750	30550	16450	23500	23919.82	1.10	14874	24966	24232	23766	23032	22566	24000	22800	14	7050	100	16920	50	1	13888217	3326	-21.19	66.16	12	0.30	-1130.00	362.00	41500	20240109	-42.29	21700	20241115	10.37	26300	-8.94	20250108	23300	2.79	20250115	39700	-39.67	20240822	21700	10.37	20241115	0.94	N	338220	100	13 억	152892	N	N	225	N	N
57	20250116	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23850	350	2	1.49	327019600	13714	8.65	23950	23950	23750	30550	16450	23500	23845.68	1.10	1080	24966	24232	23766	23032	22566	24000	22800	14	7050	100	16920	50	1	13888217	3312	-21.11	65.88	12	0.10	-1130.00	362.00	41500	20240109	-42.53	21700	20241115	9.91	26300	-9.32	20250108	23300	2.36	20250115	39700	-39.92	20240822	21700	9.91	20241115	0.94	N	338220	100	13 억	152892	N	N	225	N	N
58	20250115	161143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	-1000	5	-4.08	3735758950	157317	266.23	24500	24500	23300	31850	17150	24500	23746.13	1.21	-15727	24900	24700	24400	24200	23900	24800	24300	14	7350	100	17640	50	1	13888217	3264	-20.80	64.92	12	1.13	-1130.00	362.00	41500	20240109	-43.37	21700	20241115	8.29	26300	-10.65	20250108	23300	0.86	20250115	39950	-41.18	20240115	21700	8.29	20241115	0.95	N	338220	100	13 억	167478	N	N	225	N	N
59	20250115	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	-1000	5	-4.08	3610391550	151987	257.21	24500	24500	23300	31850	17150	24500	23753.90	1.21	-14002	24900	24700	24400	24200	23900	24800	24300	14	7350	100	17640	50	1	13888217	3264	-20.80	64.92	12	1.09	-1130.00	362.00	41500	20240109	-43.37	21700	20241115	8.29	26300	-10.65	20250108	23300	0.86	20250115	39950	-41.18	20240115	21700	8.29	20241115	0.95	N	338220	100	13 억	167478	N	N	173	N	N
60	20250115	141138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23500	-1000	5	-4.08	2927006750	122810	207.84	24500	24500	23500	31850	17150	24500	23832.84	1.21	-14501	24900	24700	24400	24200	23900	24800	24300	14	7350	100	17640	50	1	13888217	3264	-20.80	64.92	12	0.88	-1130.00	362.00	41500	20240109	-43.37	21700	20241115	8.29	26300	-10.65	20250108	23500	0.00	20250115	39950	-41.18	20240115	21700	8.29	20241115	0.95	N	338220	100	13 억	167478	N	N	173	N	N
61	20250115	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23550	-950	5	-3.88	2451649300	102625	173.68	24500	24500	23550	31850	17150	24500	23888.54	1.21	-13844	24900	24700	24400	24200	23900	24800	24300	14	7350	100	17640	50	1	13888217	3271	-20.84	65.06	12	0.74	-1130.00	362.00	41500	20240109	-43.25	21700	20241115	8.53	26300	-10.46	20250108	23550	0.00	20250115	39950	-41.05	20240115	21700	8.53	20241115	0.95	N	338220	100	13 억	167478	N	N	173	N	N
62	20250115	121130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	-600	5	-2.45	1781204700	74312	125.76	24500	24500	23800	31850	17150	24500	23968.24	1.21	-9501	24900	24700	24400	24200	23900	24800	24300	14	7350	100	17640	50	1	13888217	3319	-21.15	66.02	12	0.54	-1130.00	362.00	41500	20240109	-42.41	21700	20241115	10.14	26300	-9.13	20250108	23800	0.42	20250115	39950	-40.18	20240115	21700	10.14	20241115	0.95	N	338220	100	13 억	167478	N	N	173	N	N
63	20250115	111142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23900	-600	5	-2.45	1469134900	61226	103.61	24500	24500	23800	31850	17150	24500	23994.09	1.21	-9280	24900	24700	24400	24200	23900	24800	24300	14	7350	100	17640	50	1	13888217	3319	-21.15	66.02	12	0.44	-1130.00	362.00	41500	20240109	-42.41	21700	20241115	10.14	26300	-9.13	20250108	23800	0.42	20250115	39950	-40.18	20240115	21700	10.14	20241115	0.95	N	338220	100	13 억	167478	N	N	173	N	N
64	20250115	101143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	-550	5	-2.24	1207488000	50303	85.13	24500	24500	23800	31850	17150	24500	24002.87	1.21	-7911	24900	24700	24400	24200	23900	24800	24300	14	7350	100	17640	50	1	13888217	3326	-21.19	66.16	12	0.36	-1130.00	362.00	41500	20240109	-42.29	21700	20241115	10.37	26300	-8.94	20250108	23800	0.63	20250115	39950	-40.05	20240115	21700	10.37	20241115	0.95	N	338220	100	13 억	167478	N	N	173	N	N
65	20250115	091149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23950	-550	5	-2.24	617525900	25633	43.38	24500	24500	23900	31850	17150	24500	24088.74	1.21	-3167	24900	24700	24400	24200	23900	24800	24300	14	7350	100	17640	50	1	13888217	3326	-21.19	66.16	12	0.18	-1130.00	362.00	41500	20240109	-42.29	21700	20241115	10.37	26300	-8.94	20250108	23900	0.21	20250115	39950	-40.05	20240115	21700	10.37	20241115	0.95	N	338220	100	13 억	167478	N	N	173	N	N
66	20250114	161124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24500	250	2	1.03	1407787250	57823	86.24	24150	24600	24100	31500	17000	24250	24346.49	1.14	7499	24850	24550	24350	24050	23850	24450	23950	14	7250	100	17460	50	1	13888217	3403	-21.68	67.68	12	0.42	-1130.00	362.00	41500	20240109	-40.96	21700	20241115	12.90	26300	-6.84	20250108	23900	2.51	20250102	39950	-38.67	20240115	21700	12.90	20241115	0.95	N	338220	100	13 억	158863	N	N	173	N	N
67	20250114	151142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24400	150	2	0.62	1345698450	55282	82.45	24150	24600	24100	31500	17000	24250	24342.44	1.14	8065	24850	24550	24350	24050	23850	24450	23950	14	7250	100	17460	50	1	13888217	3389	-21.59	67.40	12	0.40	-1130.00	362.00	41500	20240109	-41.20	21700	20241115	12.44	26300	-7.22	20250108	23900	2.09	20250102	39950	-38.92	20240115	21700	12.44	20241115	0.95	N	338220	100	13 억	158863	N	N	57	N	N
68	20250114	141138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24350	100	2	0.41	1237820050	50868	75.87	24150	24600	24100	31500	17000	24250	24333.97	1.14	8366	24850	24550	24350	24050	23850	24450	23950	14	7250	100	17460	50	1	13888217	3382	-21.55	67.27	12	0.37	-1130.00	362.00	41500	20240109	-41.33	21700	20241115	12.21	26300	-7.41	20250108	23900	1.88	20250102	39950	-39.05	20240115	21700	12.21	20241115	0.95	N	338220	100	13 억	158863	N	N	57	N	N
69	20250114	131137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24450	200	2	0.82	988543450	40655	60.64	24150	24600	24100	31500	17000	24250	24315.43	1.14	5084	24850	24550	24350	24050	23850	24450	23950	14	7250	100	17460	50	1	13888217	3396	-21.64	67.54	12	0.29	-1130.00	362.00	41500	20240109	-41.08	21700	20241115	12.67	26300	-7.03	20250108	23900	2.30	20250102	39950	-38.80	20240115	21700	12.67	20241115	0.95	N	338220	100	13 억	158863	N	N	57	N	N
70	20250114	121132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24300	50	2	0.21	776517950	31992	47.72	24150	24500	24100	31500	17000	24250	24272.26	1.14	4351	24850	24550	24350	24050	23850	24450	23950	14	7250	100	17460	50	1	13888217	3375	-21.50	67.13	12	0.23	-1130.00	362.00	41500	20240109	-41.45	21700	20241115	11.98	26300	-7.60	20250108	23900	1.67	20250102	39950	-39.17	20240115	21700	11.98	20241115	0.95	N	338220	100	13 억	158863	N	N	57	N	N
71	20250114	111132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24100	-150	5	-0.62	614963050	25325	37.77	24150	24500	24100	31500	17000	24250	24282.85	1.14	905	24850	24550	24350	24050	23850	24450	23950	14	7250	100	17460	50	1	13888217	3347	-21.33	66.57	12	0.18	-1130.00	362.00	41500	20240109	-41.93	21700	20241115	11.06	26300	-8.37	20250108	23900	0.84	20250102	39950	-39.67	20240115	21700	11.06	20241115	0.95	N	338220	100	13 억	158863	N	N	57	N	N
72	20250114	101131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24250	0	3	0.00	380406450	15633	23.32	24150	24500	24150	31500	17000	24250	24333.58	1.14	1566	24850	24550	24350	24050	23850	24450	23950	14	7250	100	17460	50	1	13888217	3368	-21.46	66.99	12	0.11	-1130.00	362.00	41500	20240109	-41.57	21700	20241115	11.75	26300	-7.79	20250108	23900	1.46	20250102	39950	-39.30	20240115	21700	11.75	20241115	0.95	N	338220	100	13 억	158863	N	N	57	N	N
73	20250114	091136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24400	150	2	0.62	89407450	3675	5.48	24150	24500	24150	31500	17000	24250	24328.64	1.14	1500	24850	24550	24350	24050	23850	24450	23950	14	7250	100	17460	50	1	13888217	3389	-21.59	67.40	12	0.03	-1130.00	362.00	41500	20240109	-41.20	21700	20241115	12.44	26300	-7.22	20250108	23900	2.09	20250102	39950	-38.92	20240115	21700	12.44	20241115	0.95	N	338220	100	13 억	158863	N	N	57	N	N
74	20250113	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24250	-500	5	-2.02	1610458850	66385	37.23	24500	24650	24150	32150	17350	24750	24259.39	1.13	3836	25983	25366	24933	24316	23883	25150	24100	14	7400	100	17820	50	1	13888217	3368	-21.46	66.99	12	0.48	-1130.00	362.00	41500	20240109	-41.57	21700	20241115	11.75	26300	-7.79	20250108	23900	1.46	20250102	39950	-39.30	20240115	21700	11.75	20241115	0.92	N	338220	100	13 억	156664	N	N	57	N	N
75	20250113	151126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24250	-500	5	-2.02	1536055950	63317	35.51	24500	24650	24150	32150	17350	24750	24259.77	1.13	4679	25983	25366	24933	24316	23883	25150	24100	14	7400	100	17820	50	1	13888217	3368	-21.46	66.99	12	0.46	-1130.00	362.00	41500	20240109	-41.57	21700	20241115	11.75	26300	-7.79	20250108	23900	1.46	20250102	39950	-39.30	20240115	21700	11.75	20241115	0.92	N	338220	100	13 억	156664	N	N	157	N	N
76	20250113	141102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24300	-450	5	-1.82	1354372050	55823	31.31	24500	24650	24150	32150	17350	24750	24261.90	1.13	3772	25983	25366	24933	24316	23883	25150	24100	14	7400	100	17820	50	1	13888217	3375	-21.50	67.13	12	0.40	-1130.00	362.00	41500	20240109	-41.45	21700	20241115	11.98	26300	-7.60	20250108	23900	1.67	20250102	39950	-39.17	20240115	21700	11.98	20241115	0.92	N	338220	100	13 억	156664	N	N	157	N	N
77	20250113	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24150	-600	5	-2.42	1244272900	51281	28.76	24500	24650	24150	32150	17350	24750	24263.82	1.13	2919	25983	25366	24933	24316	23883	25150	24100	14	7400	100	17820	50	1	13888217	3354	-21.37	66.71	12	0.37	-1130.00	362.00	41500	20240109	-41.81	21700	20241115	11.29	26300	-8.17	20250108	23900	1.05	20250102	39950	-39.55	20240115	21700	11.29	20241115	0.92	N	338220	100	13 억	156664	N	N	157	N	N
78	20250113	121113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24250	-500	5	-2.02	1051955450	43329	24.30	24500	24650	24150	32150	17350	24750	24278.32	1.13	5671	25983	25366	24933	24316	23883	25150	24100	14	7400	100	17820	50	1	13888217	3368	-21.46	66.99	12	0.31	-1130.00	362.00	41500	20240109	-41.57	21700	20241115	11.75	26300	-7.79	20250108	23900	1.46	20250102	39950	-39.30	20240115	21700	11.75	20241115	0.92	N	338220	100	13 억	156664	N	N	157	N	N
79	20250113	111110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	-550	5	-2.22	848103300	34900	19.57	24500	24650	24150	32150	17350	24750	24300.95	1.13	3362	25983	25366	24933	24316	23883	25150	24100	14	7400	100	17820	50	1	13888217	3361	-21.42	66.85	12	0.25	-1130.00	362.00	41500	20240109	-41.69	21700	20241115	11.52	26300	-7.98	20250108	23900	1.26	20250102	39950	-39.42	20240115	21700	11.52	20241115	0.92	N	338220	100	13 억	156664	N	N	157	N	N
80	20250113	101110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24250	-500	5	-2.02	609513050	25047	14.05	24500	24650	24150	32150	17350	24750	24334.77	1.13	1694	25983	25366	24933	24316	23883	25150	24100	14	7400	100	17820	50	1	13888217	3368	-21.46	66.99	12	0.18	-1130.00	362.00	41500	20240109	-41.57	21700	20241115	11.75	26300	-7.79	20250108	23900	1.46	20250102	39950	-39.30	20240115	21700	11.75	20241115	0.92	N	338220	100	13 억	156664	N	N	157	N	N
81	20250113	091117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24600	-150	5	-0.61	149989950	6143	3.45	24500	24600	24300	32150	17350	24750	24416.40	1.13	2603	25983	25366	24933	24316	23883	25150	24100	14	7400	100	17820	50	1	13888217	3417	-21.77	67.96	12	0.04	-1130.00	362.00	41500	20240109	-40.72	21700	20241115	13.36	26300	-6.46	20250108	23900	2.93	20250102	39950	-38.42	20240115	21700	13.36	20241115	0.92	N	338220	100	13 억	156664	N	N	157	N	N
82	20250110	161050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24750	-1000	5	-3.88	4392356200	176861	154.05	25500	25550	24500	33450	18050	25750	24835.11	1.19	-9516	26116	25932	25616	25432	25116	26025	25525	14	7700	100	18540	50	1	13888217	3437	-21.90	68.37	12	1.27	-1130.00	362.00	41500	20240109	-40.36	21700	20241115	14.06	26300	-5.89	20250108	23900	3.56	20250102	41350	-40.15	20240110	21700	14.06	20241115	0.96	N	338220	100	13 억	164816	N	N	156	N	N
83	20250110	151058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24700	-1050	5	-4.08	4281295650	172367	150.14	25500	25550	24500	33450	18050	25750	24838.26	1.19	-7795	26116	25932	25616	25432	25116	26025	25525	14	7700	100	18540	50	1	13888217	3430	-21.86	68.23	12	1.24	-1130.00	362.00	41500	20240109	-40.48	21700	20241115	13.82	26300	-6.08	20250108	23900	3.35	20250102	41350	-40.27	20240110	21700	13.82	20241115	0.96	N	338220	100	13 억	164816	N	N	413	N	N
84	20250110	141105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24850	-900	5	-3.50	2907384350	116762	101.70	25500	25550	24600	33450	18050	25750	24900.09	1.19	-8538	26116	25932	25616	25432	25116	26025	25525	14	7700	100	18540	50	1	13888217	3451	-21.99	68.65	12	0.84	-1130.00	362.00	41500	20240109	-40.12	21700	20241115	14.52	26300	-5.51	20250108	23900	3.97	20250102	41350	-39.90	20240110	21700	14.52	20241115	0.96	N	338220	100	13 억	164816	N	N	413	N	N
85	20250110	131105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24750	-1000	5	-3.88	2651506700	106447	92.72	25500	25550	24600	33450	18050	25750	24909.17	1.19	-8559	26116	25932	25616	25432	25116	26025	25525	14	7700	100	18540	50	1	13888217	3437	-21.90	68.37	12	0.77	-1130.00	362.00	41500	20240109	-40.36	21700	20241115	14.06	26300	-5.89	20250108	23900	3.56	20250102	41350	-40.15	20240110	21700	14.06	20241115	0.96	N	338220	100	13 억	164816	N	N	413	N	N
86	20250110	121107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24700	-1050	5	-4.08	2499346750	100295	87.36	25500	25550	24600	33450	18050	25750	24919.95	1.19	-7909	26116	25932	25616	25432	25116	26025	25525	14	7700	100	18540	50	1	13888217	3430	-21.86	68.23	12	0.72	-1130.00	362.00	41500	20240109	-40.48	21700	20241115	13.82	26300	-6.08	20250108	23900	3.35	20250102	41350	-40.27	20240110	21700	13.82	20241115	0.96	N	338220	100	13 억	164816	N	N	413	N	N
87	20250110	111104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24700	-1050	5	-4.08	2184861800	87555	76.26	25500	25550	24650	33450	18050	25750	24954.16	1.19	-7830	26116	25932	25616	25432	25116	26025	25525	14	7700	100	18540	50	1	13888217	3430	-21.86	68.23	12	0.63	-1130.00	362.00	41500	20240109	-40.48	21700	20241115	13.82	26300	-6.08	20250108	23900	3.35	20250102	41350	-40.27	20240110	21700	13.82	20241115	0.96	N	338220	100	13 억	164816	N	N	413	N	N
88	20250110	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24750	-1000	5	-3.88	1845816750	73832	64.31	25500	25550	24650	33450	18050	25750	25000.23	1.19	-4650	26116	25932	25616	25432	25116	26025	25525	14	7700	100	18540	50	1	13888217	3437	-21.90	68.37	12	0.53	-1130.00	362.00	41500	20240109	-40.36	21700	20241115	14.06	26300	-5.89	20250108	23900	3.56	20250102	41350	-40.15	20240110	21700	14.06	20241115	0.96	N	338220	100	13 억	164816	N	N	413	N	N
89	20250110	091106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25350	-400	5	-1.55	412687700	16299	14.20	25500	25550	25200	33450	18050	25750	25319.82	1.19	-3519	26116	25932	25616	25432	25116	26025	25525	14	7700	100	18540	50	1	13888217	3521	-22.43	70.03	12	0.12	-1130.00	362.00	41500	20240109	-38.92	21700	20241115	16.82	26300	-3.61	20250108	23900	6.07	20250102	41350	-38.69	20240110	21700	16.82	20241115	0.96	N	338220	100	13 억	164816	N	N	413	N	N
90	20250109	161054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25750	-100	5	-0.39	2901186200	113631	73.98	25700	25800	25300	33600	18100	25850	25530.96	1.04	19963	26616	26232	25916	25532	25216	26075	25375	14	7750	100	18610	50	1	13888217	3576	-22.79	71.13	12	0.82	-1130.00	362.00	41850	20240102	-38.47	21700	20241115	18.66	26300	-2.09	20250108	23900	7.74	20250102	41500	-37.95	20240109	21700	18.66	20241115	0.95	N	338220	100	13 억	144717	N	N	413	N	N
91	20250109	151050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25800	-50	5	-0.19	2746970300	107643	70.08	25700	25800	25300	33600	18100	25850	25519.27	1.04	18724	26616	26232	25916	25532	25216	26075	25375	14	7750	100	18610	50	1	13888217	3583	-22.83	71.27	12	0.78	-1130.00	362.00	41850	20240102	-38.35	21700	20241115	18.89	26300	-1.90	20250108	23900	7.95	20250102	41500	-37.83	20240109	21700	18.89	20241115	0.95	N	338220	100	13 억	144717	N	N	3136	N	N
92	20250109	141058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25550	-300	5	-1.16	2307770000	90548	58.95	25700	25750	25300	33600	18100	25850	25486.70	1.04	15096	26616	26232	25916	25532	25216	26075	25375	14	7750	100	18610	50	1	13888217	3548	-22.61	70.58	12	0.65	-1130.00	362.00	41850	20240102	-38.95	21700	20241115	17.74	26300	-2.85	20250108	23900	6.90	20250102	41500	-38.43	20240109	21700	17.74	20241115	0.95	N	338220	100	13 억	144717	N	N	3136	N	N
93	20250109	131058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25600	-250	5	-0.97	2209487650	86693	56.44	25700	25750	25300	33600	18100	25850	25486.34	1.04	14516	26616	26232	25916	25532	25216	26075	25375	14	7750	100	18610	50	1	13888217	3555	-22.65	70.72	12	0.62	-1130.00	362.00	41850	20240102	-38.83	21700	20241115	17.97	26300	-2.66	20250108	23900	7.11	20250102	41500	-38.31	20240109	21700	17.97	20241115	0.95	N	338220	100	13 억	144717	N	N	3136	N	N
94	20250109	121057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25600	-250	5	-0.97	2032300750	79753	51.92	25700	25750	25300	33600	18100	25850	25482.44	1.04	16516	26616	26232	25916	25532	25216	26075	25375	14	7750	100	18610	50	1	13888217	3555	-22.65	70.72	12	0.57	-1130.00	362.00	41850	20240102	-38.83	21700	20241115	17.97	26300	-2.66	20250108	23900	7.11	20250102	41500	-38.31	20240109	21700	17.97	20241115	0.95	N	338220	100	13 억	144717	N	N	3136	N	N
95	20250109	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25400	-450	5	-1.74	1691614950	66371	43.21	25700	25750	25300	33600	18100	25850	25487.26	1.04	10561	26616	26232	25916	25532	25216	26075	25375	14	7750	100	18610	50	1	13888217	3528	-22.48	70.17	12	0.48	-1130.00	362.00	41850	20240102	-39.31	21700	20241115	17.05	26300	-3.42	20250108	23900	6.28	20250102	41500	-38.80	20240109	21700	17.05	20241115	0.95	N	338220	100	13 억	144717	N	N	3136	N	N
96	20250109	101059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25600	-250	5	-0.97	1340970100	52608	34.25	25700	25750	25300	33600	18100	25850	25489.85	1.04	10348	26616	26232	25916	25532	25216	26075	25375	14	7750	100	18610	50	1	13888217	3555	-22.65	70.72	12	0.38	-1130.00	362.00	41850	20240102	-38.83	21700	20241115	17.97	26300	-2.66	20250108	23900	7.11	20250102	41500	-38.31	20240109	21700	17.97	20241115	0.95	N	338220	100	13 억	144717	N	N	3136	N	N
97	20250109	091104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25600	-250	5	-0.97	428496300	16790	10.93	25700	25700	25300	33600	18100	25850	25520.92	1.04	2669	26616	26232	25916	25532	25216	26075	25375	14	7750	100	18610	50	1	13888217	3555	-22.65	70.72	12	0.12	-1130.00	362.00	41850	20240102	-38.83	21700	20241115	17.97	26300	-2.66	20250108	23900	7.11	20250102	41500	-38.31	20240109	21700	17.97	20241115	0.95	N	338220	100	13 억	144717	N	N	3136	N	N
98	20250108	161048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25850	0	3	0.00	3962992400	153278	104.55	26000	26300	25600	33600	18100	25850	25854.97	1.09	-7813	26483	26166	25833	25516	25183	26000	25350	14	7750	100	18610	50	1	13888217	3590	-22.88	71.41	12	1.10	-1130.00	362.00	43150	20231228	-40.09	21700	20241115	19.12	26300	-1.71	20250108	23900	8.16	20250102	41500	-37.71	20240109	21700	19.12	20241115	0.94	N	338220	100	13 억	151688	N	N	3136	N	N
99	20250108	151053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25800	-50	5	-0.19	3756339050	145278	99.09	26000	26300	25600	33600	18100	25850	25856.23	1.09	-6407	26483	26166	25833	25516	25183	26000	25350	14	7750	100	18610	50	1	13888217	3583	-22.83	71.27	12	1.05	-1130.00	362.00	43150	20231228	-40.21	21700	20241115	18.89	26300	-1.90	20250108	23900	7.95	20250102	41500	-37.83	20240109	21700	18.89	20241115	0.94	N	338220	100	13 억	151688	N	N	628	N	N
100	20250108	141056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25750	-100	5	-0.39	3250679450	125625	85.68	26000	26300	25600	33600	18100	25850	25876.15	1.09	-12370	26483	26166	25833	25516	25183	26000	25350	14	7750	100	18610	50	1	13888217	3576	-22.79	71.13	12	0.90	-1130.00	362.00	43150	20231228	-40.32	21700	20241115	18.66	26300	-2.09	20250108	23900	7.74	20250102	41500	-37.95	20240109	21700	18.66	20241115	0.94	N	338220	100	13 억	151688	N	N	628	N	N
101	20250108	131053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25700	-150	5	-0.58	2903235650	112113	76.47	26000	26300	25600	33600	18100	25850	25895.81	1.09	-11897	26483	26166	25833	25516	25183	26000	25350	14	7750	100	18610	50	1	13888217	3569	-22.74	70.99	12	0.81	-1130.00	362.00	43150	20231228	-40.44	21700	20241115	18.43	26300	-2.28	20250108	23900	7.53	20250102	41500	-38.07	20240109	21700	18.43	20241115	0.94	N	338220	100	13 억	151688	N	N	628	N	N
102	20250108	121051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25700	-150	5	-0.58	2667919750	102962	70.23	26000	26300	25600	33600	18100	25850	25911.98	1.09	-11422	26483	26166	25833	25516	25183	26000	25350	14	7750	100	18610	50	1	13888217	3569	-22.74	70.99	12	0.74	-1130.00	362.00	43150	20231228	-40.44	21700	20241115	18.43	26300	-2.28	20250108	23900	7.53	20250102	41500	-38.07	20240109	21700	18.43	20241115	0.94	N	338220	100	13 억	151688	N	N	628	N	N
103	20250108	111053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25900	50	2	0.19	2372040650	91496	62.41	26000	26300	25600	33600	18100	25850	25925.47	1.09	-8540	26483	26166	25833	25516	25183	26000	25350	14	7750	100	18610	50	1	13888217	3597	-22.92	71.55	12	0.66	-1130.00	362.00	43150	20231228	-39.98	21700	20241115	19.35	26300	-1.52	20250108	23900	8.37	20250102	41500	-37.59	20240109	21700	19.35	20241115	0.94	N	338220	100	13 억	151688	N	N	628	N	N
104	20250108	101053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25800	-50	5	-0.19	1938668600	74728	50.97	26000	26300	25600	33600	18100	25850	25943.60	1.09	-9576	26483	26166	25833	25516	25183	26000	25350	14	7750	100	18610	50	1	13888217	3583	-22.83	71.27	12	0.54	-1130.00	362.00	43150	20231228	-40.21	21700	20241115	18.89	26300	-1.90	20250108	23900	7.95	20250102	41500	-37.83	20240109	21700	18.89	20241115	0.94	N	338220	100	13 억	151688	N	N	628	N	N
105	20250108	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25800	-50	5	-0.19	707450850	27203	18.55	26000	26300	25750	33600	18100	25850	26009.14	1.09	-1384	26483	26166	25833	25516	25183	26000	25350	14	7750	100	18610	50	1	13888217	3583	-22.83	71.27	12	0.20	-1130.00	362.00	43150	20231228	-40.21	21700	20241115	18.89	26300	-1.90	20250108	23900	7.95	20250102	41500	-37.83	20240109	21700	18.89	20241115	0.94	N	338220	100	13 억	151688	N	N	628	N	N
106	20250107	161042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25850	100	2	0.39	3764984200	145898	100.66	26000	26150	25500	33450	18050	25750	25805.57	1.03	7825	26216	25982	25566	25332	24916	26100	25450	14	7700	100	18540	50	1	13888217	3590	-22.88	71.41	12	1.05	-1130.00	362.00	43800	20231227	-40.98	21700	20241115	19.12	26150	-1.15	20250107	23900	8.16	20250102	41500	-37.71	20240109	21700	19.12	20241115	0.93	N	338220	100	13 억	143437	N	N	628	N	N
107	20250107	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25850	100	2	0.39	3605040300	139709	96.39	26000	26150	25500	33450	18050	25750	25803.96	1.03	7181	26216	25982	25566	25332	24916	26100	25450	14	7700	100	18540	50	1	13888217	3590	-22.88	71.41	12	1.01	-1130.00	362.00	43800	20231227	-40.98	21700	20241115	19.12	26150	-1.15	20250107	23900	8.16	20250102	41500	-37.71	20240109	21700	19.12	20241115	0.93	N	338220	100	13 억	143437	N	N	348	N	N
108	20250107	141044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25850	100	2	0.39	3120701800	120950	83.45	26000	26150	25500	33450	18050	25750	25801.62	1.03	1910	26216	25982	25566	25332	24916	26100	25450	14	7700	100	18540	50	1	13888217	3590	-22.88	71.41	12	0.87	-1130.00	362.00	43800	20231227	-40.98	21700	20241115	19.12	26150	-1.15	20250107	23900	8.16	20250102	41500	-37.71	20240109	21700	19.12	20241115	0.93	N	338220	100	13 억	143437	N	N	348	N	N
109	20250107	131043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25800	50	2	0.19	2631199600	102013	70.38	26000	26150	25500	33450	18050	25750	25792.82	1.03	1202	26216	25982	25566	25332	24916	26100	25450	14	7700	100	18540	50	1	13888217	3583	-22.83	71.27	12	0.73	-1130.00	362.00	43800	20231227	-41.10	21700	20241115	18.89	26150	-1.34	20250107	23900	7.95	20250102	41500	-37.83	20240109	21700	18.89	20241115	0.93	N	338220	100	13 억	143437	N	N	348	N	N
110	20250107	121045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25650	-100	5	-0.39	2272048850	88010	60.72	26000	26150	25500	33450	18050	25750	25815.87	1.03	-1578	26216	25982	25566	25332	24916	26100	25450	14	7700	100	18540	50	1	13888217	3562	-22.70	70.86	12	0.63	-1130.00	362.00	43800	20231227	-41.44	21700	20241115	18.20	26150	-1.91	20250107	23900	7.32	20250102	41500	-38.19	20240109	21700	18.20	20241115	0.93	N	338220	100	13 억	143437	N	N	348	N	N
111	20250107	111039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25800	50	2	0.19	2029821750	78590	54.22	26000	26150	25500	33450	18050	25750	25828.08	1.03	-220	26216	25982	25566	25332	24916	26100	25450	14	7700	100	18540	50	1	13888217	3583	-22.83	71.27	12	0.57	-1130.00	362.00	43800	20231227	-41.10	21700	20241115	18.89	26150	-1.34	20250107	23900	7.95	20250102	41500	-37.83	20240109	21700	18.89	20241115	0.93	N	338220	100	13 억	143437	N	N	348	N	N
112	20250107	101045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25850	100	2	0.39	1654084600	63995	44.15	26000	26150	25500	33450	18050	25750	25847.23	1.03	-3494	26216	25982	25566	25332	24916	26100	25450	14	7700	100	18540	50	1	13888217	3590	-22.88	71.41	12	0.46	-1130.00	362.00	43800	20231227	-40.98	21700	20241115	19.12	26150	-1.15	20250107	23900	8.16	20250102	41500	-37.71	20240109	21700	19.12	20241115	0.93	N	338220	100	13 억	143437	N	N	348	N	N
113	20250107	091048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25700	-50	5	-0.19	462965850	17920	12.36	26000	26000	25700	33450	18050	25750	25835.57	1.03	-4108	26216	25982	25566	25332	24916	26100	25450	14	7700	100	18540	50	1	13888217	3569	-22.74	70.99	12	0.13	-1130.00	362.00	43800	20231227	-41.32	21700	20241115	18.43	26000	-1.15	20250107	23900	7.53	20250102	41500	-38.07	20240109	21700	18.43	20241115	0.93	N	338220	100	13 억	143437	N	N	348	N	N
114	20250106	161031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25750	500	2	1.98	3588968850	140831	98.80	25600	25800	25150	32800	17700	25250	25482.87	0.97	8796	25950	25600	25000	24650	24050	25775	24825	14	7550	100	18180	50	1	13888217	3576	-22.79	71.13	12	1.01	-1130.00	362.00	44400	20231226	-42.00	21700	20241115	18.66	25800	-0.19	20250106	23900	7.74	20250102	41500	-37.95	20240109	21700	18.66	20241115	0.94	N	338220	100	13 억	134224	N	N	348	N	N
115	20250106	151030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25700	450	2	1.78	3436254200	134895	94.63	25600	25800	25150	32800	17700	25250	25473.55	0.97	9536	25950	25600	25000	24650	24050	25775	24825	14	7550	100	18180	50	1	13888217	3569	-22.74	70.99	12	0.97	-1130.00	362.00	44400	20231226	-42.12	21700	20241115	18.43	25800	-0.39	20250106	23900	7.53	20250102	41500	-38.07	20240109	21700	18.43	20241115	0.94	N	338220	100	13 억	134224	N	N	51	N	N
116	20250106	141032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25550	300	2	1.19	2766703000	108803	76.33	25600	25750	25150	32800	17700	25250	25428.55	0.97	2288	25950	25600	25000	24650	24050	25775	24825	14	7550	100	18180	50	1	13888217	3548	-22.61	70.58	12	0.78	-1130.00	362.00	44400	20231226	-42.45	21700	20241115	17.74	25750	-0.78	20250106	23900	6.90	20250102	41500	-38.43	20240109	21700	17.74	20241115	0.94	N	338220	100	13 억	134224	N	N	51	N	N
117	20250106	131020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25650	400	2	1.58	2366781550	93173	65.36	25600	25750	25150	32800	17700	25250	25402.01	0.97	5296	25950	25600	25000	24650	24050	25775	24825	14	7550	100	18180	50	1	13888217	3562	-22.70	70.86	12	0.67	-1130.00	362.00	44400	20231226	-42.23	21700	20241115	18.20	25750	-0.39	20250106	23900	7.32	20250102	41500	-38.19	20240109	21700	18.20	20241115	0.94	N	338220	100	13 억	134224	N	N	51	N	N
118	20250106	121028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25400	150	2	0.59	1690789750	66732	46.81	25600	25600	25150	32800	17700	25250	25337.02	0.97	4876	25950	25600	25000	24650	24050	25775	24825	14	7550	100	18180	50	1	13888217	3528	-22.48	70.17	12	0.48	-1130.00	362.00	44400	20231226	-42.79	21700	20241115	17.05	25600	-0.78	20250106	23900	6.28	20250102	41500	-38.80	20240109	21700	17.05	20241115	0.94	N	338220	100	13 억	134224	N	N	51	N	N
119	20250106	111025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25250	0	3	0.00	1452646100	57341	40.23	25600	25600	25150	32800	17700	25250	25333.46	0.97	6458	25950	25600	25000	24650	24050	25775	24825	14	7550	100	18180	50	1	13888217	3507	-22.35	69.75	12	0.41	-1130.00	362.00	44400	20231226	-43.13	21700	20241115	16.36	25600	-1.37	20250106	23900	5.65	20250102	41500	-39.16	20240109	21700	16.36	20241115	0.94	N	338220	100	13 억	134224	N	N	51	N	N
120	20250106	101022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25250	0	3	0.00	1045000650	41220	28.92	25600	25600	25150	32800	17700	25250	25351.79	0.97	5336	25950	25600	25000	24650	24050	25775	24825	14	7550	100	18180	50	1	13888217	3507	-22.35	69.75	12	0.30	-1130.00	362.00	44400	20231226	-43.13	21700	20241115	16.36	25600	-1.37	20250106	23900	5.65	20250102	41500	-39.16	20240109	21700	16.36	20241115	0.94	N	338220	100	13 억	134224	N	N	51	N	N
121	20250106	091022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25350	100	2	0.40	382800900	15073	10.57	25600	25600	25150	32800	17700	25250	25396.46	0.97	-946	25950	25600	25000	24650	24050	25775	24825	14	7550	100	18180	50	1	13888217	3521	-22.43	70.03	12	0.11	-1130.00	362.00	44400	20231226	-42.91	21700	20241115	16.82	25600	-0.98	20250106	23900	6.07	20250102	41500	-38.92	20240109	21700	16.82	20241115	0.94	N	338220	100	13 억	134224	N	N	51	N	N
122	20250103	161018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25250	100	2	0.40	3541142950	141864	96.74	25050	25350	24400	32650	17650	25150	24960.82	1.07	-14707	25983	25566	24733	24316	23483	25775	24525	14	7500	100	18100	50	1	13888217	3507	-22.35	69.75	12	1.02	-1130.00	362.00	45250	20231222	-44.20	21700	20241115	16.36	25350	-0.39	20250103	23900	5.65	20250102	41500	-39.16	20240109	21700	16.36	20241115	0.96	N	338220	100	13 억	148336	N	N	51	N	N
123	20250103	151021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25200	50	2	0.20	3253084600	130451	88.96	25050	25300	24400	32650	17650	25150	24936.80	1.07	-12109	25983	25566	24733	24316	23483	25775	24525	14	7500	100	18100	50	1	13888217	3500	-22.30	69.61	12	0.94	-1130.00	362.00	45250	20231222	-44.31	21700	20241115	16.13	25300	-0.40	20250103	23900	5.44	20250102	41500	-39.28	20240109	21700	16.13	20241115	0.96	N	338220	100	13 억	148336	N	N	129	N	N
124	20250103	141021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25050	-100	5	-0.40	2864169800	114959	78.39	25050	25300	24400	32650	17650	25150	24914.19	1.07	-13262	25983	25566	24733	24316	23483	25775	24525	14	7500	100	18100	50	1	13888217	3479	-22.17	69.20	12	0.83	-1130.00	362.00	45250	20231222	-44.64	21700	20241115	15.44	25300	-0.99	20250103	23900	4.81	20250102	41500	-39.64	20240109	21700	15.44	20241115	0.96	N	338220	100	13 억	148336	N	N	129	N	N
125	20250103	131021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24950	-200	5	-0.80	1902342300	76432	52.12	25050	25300	24400	32650	17650	25150	24888.48	1.07	-13032	25983	25566	24733	24316	23483	25775	24525	14	7500	100	18100	50	1	13888217	3465	-22.08	68.92	12	0.55	-1130.00	362.00	45250	20231222	-44.86	21700	20241115	14.98	25300	-1.38	20250103	23900	4.39	20250102	41500	-39.88	20240109	21700	14.98	20241115	0.96	N	338220	100	13 억	148336	N	N	129	N	N
126	20250103	121020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24850	-300	5	-1.19	1787508750	71823	48.98	25050	25300	24400	32650	17650	25150	24886.77	1.07	-13742	25983	25566	24733	24316	23483	25775	24525	14	7500	100	18100	50	1	13888217	3451	-21.99	68.65	12	0.52	-1130.00	362.00	45250	20231222	-45.08	21700	20241115	14.52	25300	-1.78	20250103	23900	3.97	20250102	41500	-40.12	20240109	21700	14.52	20241115	0.96	N	338220	100	13 억	148336	N	N	129	N	N
127	20250103	111021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24850	-300	5	-1.19	1332403550	53398	36.41	25050	25300	24750	32650	17650	25150	24951.38	1.07	-14769	25983	25566	24733	24316	23483	25775	24525	14	7500	100	18100	50	1	13888217	3451	-21.99	68.65	12	0.38	-1130.00	362.00	45250	20231222	-45.08	21700	20241115	14.52	25300	-1.78	20250103	23900	3.97	20250102	41500	-40.12	20240109	21700	14.52	20241115	0.96	N	338220	100	13 억	148336	N	N	129	N	N
128	20250103	101018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25050	-100	5	-0.40	840620550	33634	22.94	25050	25300	24750	32650	17650	25150	24992.00	1.07	-5785	25983	25566	24733	24316	23483	25775	24525	14	7500	100	18100	50	1	13888217	3479	-22.17	69.20	12	0.24	-1130.00	362.00	45250	20231222	-44.64	21700	20241115	15.44	25300	-0.99	20250103	23900	4.81	20250102	41500	-39.64	20240109	21700	15.44	20241115	0.96	N	338220	100	13 억	148336	N	N	129	N	N
129	20250103	091021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25000	-150	5	-0.60	221900400	8902	6.07	25050	25150	24750	32650	17650	25150	24920.56	1.07	-1762	25983	25566	24733	24316	23483	25775	24525	14	7500	100	18100	50	1	13888217	3472	-22.12	69.06	12	0.06	-1130.00	362.00	45250	20231222	-44.75	21700	20241115	15.21	25150	0.00	20250102	23900	4.60	20250102	41500	-39.76	20240109	21700	15.21	20241115	0.96	N	338220	100	13 억	148336	N	N	129	N	N
130	20250102	161008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25150	950	2	3.93	3531377500	142965	114.54	24250	25150	23900	31450	16950	24200	24697.65	1.05	4138	25333	24766	23633	23066	21933	25050	23350	14	7250	100	17420	50	1	13888217	3493	-22.26	69.48	12	1.03	-1130.00	362.00	45350	20231221	-44.54	21700	20241115	15.90	25150	0.00	20250102	23900	5.23	20250102	41850	-39.90	20240102	21700	15.90	20241115	0.98	N	338220	100	13 억	145342	N	N	129	N	N
131	20250102	151010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	25100	900	2	3.72	3281037250	133003	106.56	24250	25150	23900	31450	16950	24200	24669.02	1.05	2758	25333	24766	23633	23066	21933	25050	23350	14	7250	100	17420	50	1	13888217	3486	-22.21	69.34	12	0.96	-1130.00	362.00	45350	20231221	-44.65	21700	20241115	15.67	25150	-0.20	20250102	23900	5.02	20250102	41850	-40.02	20240102	21700	15.67	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
132	20250102	141007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24750	550	2	2.27	2599154600	105739	84.71	24250	24950	23900	31450	16950	24200	24580.97	1.05	-3380	25333	24766	23633	23066	21933	25050	23350	14	7250	100	17420	50	1	13888217	3437	-21.90	68.37	12	0.76	-1130.00	362.00	45350	20231221	-45.42	21700	20241115	14.06	24950	-0.80	20250102	23900	3.56	20250102	41850	-40.86	20240102	21700	14.06	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
133	20250102	131011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24850	650	2	2.69	2088904100	85171	68.24	24250	24950	23900	31450	16950	24200	24526.13	1.05	-7846	25333	24766	23633	23066	21933	25050	23350	14	7250	100	17420	50	1	13888217	3451	-21.99	68.65	12	0.61	-1130.00	362.00	45350	20231221	-45.20	21700	20241115	14.52	24950	-0.40	20250102	23900	3.97	20250102	41850	-40.62	20240102	21700	14.52	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
134	20250102	121008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24700	500	2	2.07	1448540700	59329	47.53	24250	24800	23900	31450	16950	24200	24415.51	1.05	-10159	25333	24766	23633	23066	21933	25050	23350	14	7250	100	17420	50	1	13888217	3430	-21.86	68.23	12	0.43	-1130.00	362.00	45350	20231221	-45.53	21700	20241115	13.82	24800	-0.40	20250102	23900	3.35	20250102	41850	-40.98	20240102	21700	13.82	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
135	20250102	110959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24650	450	2	1.86	890507850	36705	29.41	24250	24650	23900	31450	16950	24200	24261.27	1.05	-8097	25333	24766	23633	23066	21933	25050	23350	14	7250	100	17420	50	1	13888217	3423	-21.81	68.09	12	0.26	-1130.00	362.00	45350	20231221	-45.64	21700	20241115	13.59	24650	0.00	20250102	23900	3.14	20250102	41850	-41.10	20240102	21700	13.59	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
136	20250102	101006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24000	-200	5	-0.83	286417850	11887	9.52	24250	24350	23900	31450	16950	24200	24094.75	1.05	-5078	25333	24766	23633	23066	21933	25050	23350	14	7250	100	17420	50	1	13888217	3333	-21.24	66.30	12	0.09	-1130.00	362.00	45350	20231221	-47.08	21700	20241115	10.60	24350	-1.44	20250102	23900	0.42	20250102	41850	-42.65	20240102	21700	10.60	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N
137	20250102	090956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	24200	0	3	0.00	0	0	0.00	0	0	0	31450	16950	24200	0.00	1.05	0	25333	24766	23633	23066	21933	25050	23350	14	7250	100	17420	50	1	13888217	3361	-21.42	66.85	12	0.00	-1130.00	362.00	45350	20231221	-46.64	21700	20241115	11.52	0	0.00	0	0	0.00	0	41850	-42.17	20240102	21700	11.52	20241115	0.98	N	338220	100	13 억	145342	N	N	113	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History