KissMeData/348030/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	160	2	3.23	21090030	4139	22.13	4985	5190	4985	6440	3475	4960	5094.61	0.18	-312	5160	5060	5010	4910	4860	5035	4885	10	1480	100	3470	10	1	9603800	492	-10.10	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5300	-3.40	20250107	4960	3.23	20250123	9920	-48.39	20240131	3990	28.32	20240805	0.92	N	348030	100	9 억	17180	N	N	N	N
3	20250124	151222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	170	2	3.43	19011310	3733	19.96	4985	5190	4985	6440	3475	4960	5092.77	0.18	-298	5160	5060	5010	4910	4860	5035	4885	10	1480	100	3470	10	1	9603800	493	-10.12	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	5300	-3.21	20250107	4960	3.43	20250123	9920	-48.29	20240131	3990	28.57	20240805	0.92	N	348030	100	9 억	17180	N	N	N	N
4	20250124	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	70	2	1.41	15800930	3098	16.56	4985	5190	4985	6440	3475	4960	5100.36	0.18	-260	5160	5060	5010	4910	4860	5035	4885	10	1480	100	3470	10	1	9603800	483	-9.92	0.67	12	0.03	-507.00	7524.00	9920	20240131	-49.29	3990	20240805	26.07	5300	-5.09	20250107	4960	1.41	20250123	9920	-49.29	20240131	3990	26.07	20240805	0.92	N	348030	100	9 억	17180	N	N	N	N
5	20250124	131223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	120	2	2.42	14659740	2873	15.36	4985	5190	4985	6440	3475	4960	5102.59	0.18	-192	5160	5060	5010	4910	4860	5035	4885	10	1480	100	3470	10	1	9603800	488	-10.02	0.68	12	0.03	-507.00	7524.00	9920	20240131	-48.79	3990	20240805	27.32	5300	-4.15	20250107	4960	2.42	20250123	9920	-48.79	20240131	3990	27.32	20240805	0.92	N	348030	100	9 억	17180	N	N	N	N
6	20250124	121218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	80	2	1.61	13891130	2720	14.54	4985	5190	4985	6440	3475	4960	5107.03	0.18	-204	5160	5060	5010	4910	4860	5035	4885	10	1480	100	3470	10	1	9603800	484	-9.94	0.67	12	0.03	-507.00	7524.00	9920	20240131	-49.19	3990	20240805	26.32	5300	-4.91	20250107	4960	1.61	20250123	9920	-49.19	20240131	3990	26.32	20240805	0.92	N	348030	100	9 억	17180	N	N	N	N
7	20250124	111220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	200	2	4.03	12269730	2400	12.83	4985	5190	4985	6440	3475	4960	5112.39	0.18	-174	5160	5060	5010	4910	4860	5035	4885	10	1480	100	3470	10	1	9603800	496	-10.18	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	4960	4.03	20250123	9920	-47.98	20240131	3990	29.32	20240805	0.92	N	348030	100	9 억	17180	N	N	N	N
8	20250124	101216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	210	2	4.23	9219900	1810	9.68	4985	5180	4985	6440	3475	4960	5093.87	0.18	-119	5160	5060	5010	4910	4860	5035	4885	10	1480	100	3470	10	1	9603800	497	-10.20	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	5300	-2.45	20250107	4960	4.23	20250123	9920	-47.88	20240131	3990	29.57	20240805	0.92	N	348030	100	9 억	17180	N	N	N	N
9	20250124	091225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	50	2	1.01	124650	25	0.13	4985	5010	4985	6440	3475	4960	4986.00	0.18	-15	5160	5060	5010	4910	4860	5035	4885	10	1480	100	3470	10	1	9603800	481	-9.88	0.67	12	0.00	-507.00	7524.00	9920	20240131	-49.50	3990	20240805	25.56	5300	-5.47	20250107	4960	1.01	20250123	9920	-49.50	20240131	3990	25.56	20240805	0.92	N	348030	100	9 억	17180	N	N	N	N
10	20250123	161215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4960	-190	5	-3.69	93003690	18491	247.80	5050	5110	4960	6690	3610	5150	5029.67	0.18	-292	5303	5226	5143	5066	4983	5265	5105	10	1540	100	3600	5	1	9603800	476	-9.78	0.66	12	0.19	-507.00	7524.00	9920	20240131	-50.00	3990	20240805	24.31	5300	-6.42	20250107	4960	0.00	20250123	9920	-50.00	20240131	3990	24.31	20240805	0.94	N	348030	100	9 억	17460	N	N	N	N
11	20250123	151213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5000	-150	5	-2.91	82717410	16419	220.03	5050	5110	4995	6690	3610	5150	5037.91	0.18	-25	5303	5226	5143	5066	4983	5265	5105	10	1540	100	3600	10	1	9603800	480	-9.86	0.66	12	0.17	-507.00	7524.00	9920	20240131	-49.60	3990	20240805	25.31	5300	-5.66	20250107	4995	0.10	20250123	9920	-49.60	20240131	3990	25.31	20240805	0.94	N	348030	100	9 억	17460	N	N	N	N
12	20250123	141215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-140	5	-2.72	78992920	15677	210.09	5050	5110	4995	6690	3610	5150	5038.78	0.18	-6	5303	5226	5143	5066	4983	5265	5105	10	1540	100	3600	10	1	9603800	481	-9.88	0.67	12	0.16	-507.00	7524.00	9920	20240131	-49.50	3990	20240805	25.56	5300	-5.47	20250107	4995	0.30	20250123	9920	-49.50	20240131	3990	25.56	20240805	0.94	N	348030	100	9 억	17460	N	N	N	N
13	20250123	131213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-90	5	-1.75	74633040	14808	198.45	5050	5110	4995	6690	3610	5150	5040.05	0.18	135	5303	5226	5143	5066	4983	5265	5105	10	1540	100	3600	10	1	9603800	486	-9.98	0.67	12	0.15	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	5300	-4.53	20250107	4995	1.30	20250123	9920	-48.99	20240131	3990	26.82	20240805	0.94	N	348030	100	9 억	17460	N	N	N	N
14	20250123	121214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-90	5	-1.75	74633040	14808	198.45	5050	5110	4995	6690	3610	5150	5040.05	0.18	135	5303	5226	5143	5066	4983	5265	5105	10	1540	100	3600	10	1	9603800	486	-9.98	0.67	12	0.15	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	5300	-4.53	20250107	4995	1.30	20250123	9920	-48.99	20240131	3990	26.82	20240805	0.94	N	348030	100	9 억	17460	N	N	N	N
15	20250123	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-140	5	-2.72	74321720	14746	197.61	5050	5110	4995	6690	3610	5150	5040.13	0.18	185	5303	5226	5143	5066	4983	5265	5105	10	1540	100	3600	10	1	9603800	481	-9.88	0.67	12	0.15	-507.00	7524.00	9920	20240131	-49.50	3990	20240805	25.56	5300	-5.47	20250107	4995	0.30	20250123	9920	-49.50	20240131	3990	25.56	20240805	0.94	N	348030	100	9 억	17460	N	N	N	N
16	20250123	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-80	5	-1.55	72781900	14439	193.50	5050	5110	4995	6690	3610	5150	5040.65	0.18	186	5303	5226	5143	5066	4983	5265	5105	10	1540	100	3600	10	1	9603800	487	-10.00	0.67	12	0.15	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	5300	-4.34	20250107	4995	1.50	20250123	9920	-48.89	20240131	3990	27.07	20240805	0.94	N	348030	100	9 억	17460	N	N	N	N
17	20250123	091215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-80	5	-1.55	43380250	8589	115.10	5050	5110	5040	6690	3610	5150	5050.68	0.18	97	5303	5226	5143	5066	4983	5265	5105	10	1540	100	3600	10	1	9603800	487	-10.00	0.67	12	0.09	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	5300	-4.34	20250107	5010	1.20	20250121	9920	-48.89	20240131	3990	27.07	20240805	0.94	N	348030	100	9 억	17460	N	N	N	N
18	20250122	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-40	5	-0.77	38165720	7460	126.63	5080	5220	5060	6740	3640	5190	5116.05	0.18	-98	5323	5256	5133	5066	4943	5290	5100	10	1550	100	3630	10	1	9603800	495	-10.16	0.68	12	0.08	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	5300	-2.83	20250107	5010	2.79	20250121	9920	-48.08	20240131	3990	29.07	20240805	0.94	N	348030	100	9 억	17558	N	N	N	N
19	20250122	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	0	3	0.00	38031780	7434	126.19	5080	5220	5060	6740	3640	5190	5115.92	0.18	-91	5323	5256	5133	5066	4943	5290	5100	10	1550	100	3630	10	1	9603800	498	-10.24	0.69	12	0.08	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	5300	-2.08	20250107	5010	3.59	20250121	9920	-47.68	20240131	3990	30.08	20240805	0.94	N	348030	100	9 억	17558	N	N	N	N
20	20250122	141204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-70	5	-1.35	27542180	5386	91.43	5080	5220	5060	6740	3640	5190	5113.66	0.18	102	5323	5256	5133	5066	4943	5290	5100	10	1550	100	3630	10	1	9603800	492	-10.10	0.68	12	0.06	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5300	-3.40	20250107	5010	2.20	20250121	9920	-48.39	20240131	3990	28.32	20240805	0.94	N	348030	100	9 억	17558	N	N	N	N
21	20250122	131206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	20	2	0.39	22127190	4329	73.48	5080	5220	5060	6740	3640	5190	5111.39	0.18	37	5323	5256	5133	5066	4943	5290	5100	10	1550	100	3630	10	1	9603800	500	-10.28	0.69	12	0.05	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	5300	-1.70	20250107	5010	3.99	20250121	9920	-47.48	20240131	3990	30.58	20240805	0.94	N	348030	100	9 억	17558	N	N	N	N
22	20250122	121204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	30	2	0.58	21856350	4277	72.60	5080	5220	5060	6740	3640	5190	5110.21	0.18	37	5323	5256	5133	5066	4943	5290	5100	10	1550	100	3630	10	1	9603800	501	-10.30	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	5300	-1.51	20250107	5010	4.19	20250121	9920	-47.38	20240131	3990	30.83	20240805	0.94	N	348030	100	9 억	17558	N	N	N	N
23	20250122	111206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	30	2	0.58	21856350	4277	72.60	5080	5220	5060	6740	3640	5190	5110.21	0.18	37	5323	5256	5133	5066	4943	5290	5100	10	1550	100	3630	10	1	9603800	501	-10.30	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	5300	-1.51	20250107	5010	4.19	20250121	9920	-47.38	20240131	3990	30.83	20240805	0.94	N	348030	100	9 억	17558	N	N	N	N
24	20250122	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-50	5	-0.96	13519750	2665	45.24	5080	5160	5060	6740	3640	5190	5073.08	0.18	250	5323	5256	5133	5066	4943	5290	5100	10	1550	100	3630	10	1	9603800	494	-10.14	0.68	12	0.03	-507.00	7524.00	9920	20240131	-48.19	3990	20240805	28.82	5300	-3.02	20250107	5010	2.59	20250121	9920	-48.19	20240131	3990	28.82	20240805	0.94	N	348030	100	9 억	17558	N	N	N	N
25	20250122	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-130	5	-2.50	7614400	1502	25.50	5080	5160	5060	6740	3640	5190	5069.51	0.18	243	5323	5256	5133	5066	4943	5290	5100	10	1550	100	3630	10	1	9603800	486	-9.98	0.67	12	0.02	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	5300	-4.53	20250107	5010	1.00	20250121	9920	-48.99	20240131	3990	26.82	20240805	0.94	N	348030	100	9 억	17558	N	N	N	N
26	20250121	161156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	30	2	0.58	30125390	5883	415.47	5110	5200	5010	6700	3620	5160	5120.67	0.19	-764	5280	5220	5180	5120	5080	5200	5100	10	1540	100	3610	10	1	9603800	498	-10.24	0.69	12	0.06	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	5300	-2.08	20250107	5010	3.59	20250121	9920	-47.68	20240131	3990	30.08	20240805	0.94	N	348030	100	9 억	18317	N	N	N	N
27	20250121	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	30	2	0.58	26616610	5196	366.95	5110	5190	5010	6700	3620	5160	5122.52	0.19	-667	5280	5220	5180	5120	5080	5200	5100	10	1540	100	3610	10	1	9603800	498	-10.24	0.69	12	0.05	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	5300	-2.08	20250107	5010	3.59	20250121	9920	-47.68	20240131	3990	30.08	20240805	0.94	N	348030	100	9 억	18317	N	N	N	N
28	20250121	141200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	30	2	0.58	26346730	5144	363.28	5110	5190	5010	6700	3620	5160	5121.84	0.19	-650	5280	5220	5180	5120	5080	5200	5100	10	1540	100	3610	10	1	9603800	498	-10.24	0.69	12	0.05	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	5300	-2.08	20250107	5010	3.59	20250121	9920	-47.68	20240131	3990	30.08	20240805	0.94	N	348030	100	9 억	18317	N	N	N	N
29	20250121	131159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-40	5	-0.78	20802150	4069	287.36	5110	5160	5010	6700	3620	5160	5112.35	0.19	-530	5280	5220	5180	5120	5080	5200	5100	10	1540	100	3610	10	1	9603800	492	-10.10	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5300	-3.40	20250107	5010	2.20	20250121	9920	-48.39	20240131	3990	28.32	20240805	0.94	N	348030	100	9 억	18317	N	N	N	N
30	20250121	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-20	5	-0.39	20584070	4026	284.32	5110	5160	5010	6700	3620	5160	5112.78	0.19	-518	5280	5220	5180	5120	5080	5200	5100	10	1540	100	3610	10	1	9603800	494	-10.14	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.19	3990	20240805	28.82	5300	-3.02	20250107	5010	2.59	20250121	9920	-48.19	20240131	3990	28.82	20240805	0.94	N	348030	100	9 억	18317	N	N	N	N
31	20250121	111058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-80	5	-1.55	20578930	4025	284.25	5110	5160	5010	6700	3620	5160	5112.78	0.19	-518	5280	5220	5180	5120	5080	5200	5100	10	1540	100	3610	10	1	9603800	488	-10.02	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.79	3990	20240805	27.32	5300	-4.15	20250107	5010	1.40	20250121	9920	-48.79	20240131	3990	27.32	20240805	0.94	N	348030	100	9 억	18317	N	N	N	N
32	20250121	101050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	0	3	0.00	20548450	4019	283.83	5110	5160	5010	6700	3620	5160	5112.83	0.19	-513	5280	5220	5180	5120	5080	5200	5100	10	1540	100	3610	10	1	9603800	496	-10.18	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5010	2.99	20250121	9920	-47.98	20240131	3990	29.32	20240805	0.94	N	348030	100	9 억	18317	N	N	N	N
33	20250121	091200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	0	3	0.00	1854450	360	25.42	5110	5160	5110	6700	3620	5160	5151.25	0.19	-198	5280	5220	5180	5120	5080	5200	5100	10	1540	100	3610	10	1	9603800	496	-10.18	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	0.94	N	348030	100	9 억	18317	N	N	N	N
34	20250120	161146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-80	5	-1.53	7310850	1412	37.74	5190	5240	5140	6810	3670	5240	5177.66	0.19	-205	5333	5286	5193	5146	5053	5310	5170	10	1570	100	3660	10	1	9603800	496	-10.18	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	0.94	N	348030	100	9 억	18522	N	N	N	N
35	20250120	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-40	5	-0.76	6882570	1329	35.53	5190	5240	5140	6810	3670	5240	5178.76	0.19	-147	5333	5286	5193	5146	5053	5310	5170	10	1570	100	3660	10	1	9603800	499	-10.26	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	5300	-1.89	20250107	5040	3.17	20250103	9920	-47.58	20240131	3990	30.33	20240805	0.94	N	348030	100	9 억	18522	N	N	N	N
36	20250120	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	-100	5	-1.91	6577410	1270	33.95	5190	5240	5140	6810	3670	5240	5179.06	0.19	-129	5333	5286	5193	5146	5053	5310	5170	10	1570	100	3660	10	1	9603800	494	-10.14	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.19	3990	20240805	28.82	5300	-3.02	20250107	5040	1.98	20250103	9920	-48.19	20240131	3990	28.82	20240805	0.94	N	348030	100	9 억	18522	N	N	N	N
37	20250120	131156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-70	5	-1.34	3236150	621	16.60	5190	5240	5140	6810	3670	5240	5211.19	0.19	-43	5333	5286	5193	5146	5053	5310	5170	10	1570	100	3660	10	1	9603800	497	-10.20	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	5300	-2.45	20250107	5040	2.58	20250103	9920	-47.88	20240131	3990	29.57	20240805	0.94	N	348030	100	9 억	18522	N	N	N	N
38	20250120	121157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-70	5	-1.34	3236150	621	16.60	5190	5240	5140	6810	3670	5240	5211.19	0.19	-43	5333	5286	5193	5146	5053	5310	5170	10	1570	100	3660	10	1	9603800	497	-10.20	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	5300	-2.45	20250107	5040	2.58	20250103	9920	-47.88	20240131	3990	29.57	20240805	0.94	N	348030	100	9 억	18522	N	N	N	N
39	20250120	111158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-20	5	-0.38	3147460	604	16.15	5190	5240	5140	6810	3670	5240	5211.03	0.19	-43	5333	5286	5193	5146	5053	5310	5170	10	1570	100	3660	10	1	9603800	501	-10.30	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	5300	-1.51	20250107	5040	3.57	20250103	9920	-47.38	20240131	3990	30.83	20240805	0.94	N	348030	100	9 억	18522	N	N	N	N
40	20250120	101157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	-10	5	-0.19	2437740	467	12.48	5190	5240	5190	6810	3670	5240	5220.00	0.19	-42	5333	5286	5193	5146	5053	5310	5170	10	1570	100	3660	10	1	9603800	502	-10.32	0.70	12	0.00	-507.00	7524.00	9920	20240131	-47.28	3990	20240805	31.08	5300	-1.32	20250107	5040	3.77	20250103	9920	-47.28	20240131	3990	31.08	20240805	0.94	N	348030	100	9 억	18522	N	N	N	N
41	20250120	091159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-20	5	-0.38	890850	171	4.57	5190	5220	5190	6810	3670	5240	5209.65	0.19	-19	5333	5286	5193	5146	5053	5310	5170	10	1570	100	3660	10	1	9603800	501	-10.30	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	5300	-1.51	20250107	5040	3.57	20250103	9920	-47.38	20240131	3990	30.83	20240805	0.94	N	348030	100	9 억	18522	N	N	N	N
42	20250117	161152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	70	2	1.35	19250670	3740	17.66	5200	5240	5100	6720	3620	5170	5147.24	0.20	-515	5303	5236	5163	5096	5023	5200	5060	10	1550	100	3610	10	1	9603800	503	-10.34	0.70	12	0.04	-507.00	7524.00	9920	20240131	-47.18	3990	20240805	31.33	5300	-1.13	20250107	5040	3.97	20250103	9920	-47.18	20240131	3990	31.33	20240805	0.95	N	348030	100	9 억	19025	N	N	N	N
43	20250117	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	70	2	1.35	18202670	3540	16.72	5200	5240	5100	6720	3620	5170	5142.00	0.20	-445	5303	5236	5163	5096	5023	5200	5060	10	1550	100	3610	10	1	9603800	503	-10.34	0.70	12	0.04	-507.00	7524.00	9920	20240131	-47.18	3990	20240805	31.33	5300	-1.13	20250107	5040	3.97	20250103	9920	-47.18	20240131	3990	31.33	20240805	0.95	N	348030	100	9 억	19025	N	N	N	N
44	20250117	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	10	2	0.19	5870340	1134	5.35	5200	5200	5110	6720	3620	5170	5176.67	0.20	-243	5303	5236	5163	5096	5023	5200	5060	10	1550	100	3610	10	1	9603800	497	-10.22	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	5300	-2.26	20250107	5040	2.78	20250103	9920	-47.78	20240131	3990	29.82	20240805	0.95	N	348030	100	9 억	19025	N	N	N	N
45	20250117	131155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	0	3	0.00	5849620	1130	5.34	5200	5200	5110	6720	3620	5170	5176.65	0.20	-239	5303	5236	5163	5096	5023	5200	5060	10	1550	100	3610	10	1	9603800	497	-10.20	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	5300	-2.45	20250107	5040	2.58	20250103	9920	-47.88	20240131	3990	29.57	20240805	0.95	N	348030	100	9 억	19025	N	N	N	N
46	20250117	121157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-10	5	-0.19	4296440	829	3.91	5200	5200	5110	6720	3620	5170	5182.68	0.20	-138	5303	5236	5163	5096	5023	5200	5060	10	1550	100	3610	10	1	9603800	496	-10.18	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	0.95	N	348030	100	9 억	19025	N	N	N	N
47	20250117	111158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-50	5	-0.97	4075210	786	3.71	5200	5200	5110	6720	3620	5170	5184.75	0.20	-99	5303	5236	5163	5096	5023	5200	5060	10	1550	100	3610	10	1	9603800	492	-10.10	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5300	-3.40	20250107	5040	1.59	20250103	9920	-48.39	20240131	3990	28.32	20240805	0.95	N	348030	100	9 억	19025	N	N	N	N
48	20250117	101157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	20	2	0.39	3987120	769	3.63	5200	5200	5110	6720	3620	5170	5184.81	0.20	-99	5303	5236	5163	5096	5023	5200	5060	10	1550	100	3610	10	1	9603800	498	-10.24	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	5300	-2.08	20250107	5040	2.98	20250103	9920	-47.68	20240131	3990	30.08	20240805	0.95	N	348030	100	9 억	19025	N	N	N	N
49	20250117	091157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	20	2	0.39	1085910	210	0.99	5200	5200	5110	6720	3620	5170	5171.00	0.20	-44	5303	5236	5163	5096	5023	5200	5060	10	1550	100	3610	10	1	9603800	498	-10.24	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	5300	-2.08	20250107	5040	2.98	20250103	9920	-47.68	20240131	3990	30.08	20240805	0.95	N	348030	100	9 억	19025	N	N	N	N
50	20250116	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-70	5	-1.34	108307060	21178	591.73	5220	5230	5090	6810	3670	5240	5114.13	0.20	80	5360	5300	5220	5160	5080	5330	5190	10	1570	100	3660	10	1	9603800	497	-10.20	0.69	12	0.22	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	5300	-2.45	20250107	5040	2.58	20250103	9920	-47.88	20240131	3990	29.57	20240805	0.99	N	348030	100	9 억	18945	N	N	N	N
51	20250116	151051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-40	5	-0.76	103922300	20327	567.95	5220	5230	5090	6810	3670	5240	5112.53	0.20	674	5360	5300	5220	5160	5080	5330	5190	10	1570	100	3660	10	1	9603800	499	-10.26	0.69	12	0.21	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	5300	-1.89	20250107	5040	3.17	20250103	9920	-47.58	20240131	3990	30.33	20240805	0.99	N	348030	100	9 억	18945	N	N	N	N
52	20250116	141153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-70	5	-1.34	99231020	19425	542.75	5220	5220	5090	6810	3670	5240	5108.42	0.20	1089	5360	5300	5220	5160	5080	5330	5190	10	1570	100	3660	10	1	9603800	497	-10.20	0.69	12	0.20	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	5300	-2.45	20250107	5040	2.58	20250103	9920	-47.88	20240131	3990	29.57	20240805	0.99	N	348030	100	9 억	18945	N	N	N	N
53	20250116	131153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-90	5	-1.72	97782820	19144	534.90	5220	5220	5090	6810	3670	5240	5107.75	0.20	1152	5360	5300	5220	5160	5080	5330	5190	10	1570	100	3660	10	1	9603800	495	-10.16	0.68	12	0.20	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	5300	-2.83	20250107	5040	2.18	20250103	9920	-48.08	20240131	3990	29.07	20240805	0.99	N	348030	100	9 억	18945	N	N	N	N
54	20250116	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-110	5	-2.10	89477180	17525	489.66	5220	5220	5090	6810	3670	5240	5105.69	0.20	2686	5360	5300	5220	5160	5080	5330	5190	10	1570	100	3660	10	1	9603800	493	-10.12	0.68	12	0.18	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	5300	-3.21	20250107	5040	1.79	20250103	9920	-48.29	20240131	3990	28.57	20240805	0.99	N	348030	100	9 억	18945	N	N	N	N
55	20250116	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	-110	5	-2.10	89118510	17455	487.71	5220	5220	5090	6810	3670	5240	5105.62	0.20	2756	5360	5300	5220	5160	5080	5330	5190	10	1570	100	3660	10	1	9603800	493	-10.12	0.68	12	0.18	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	5300	-3.21	20250107	5040	1.79	20250103	9920	-48.29	20240131	3990	28.57	20240805	0.99	N	348030	100	9 억	18945	N	N	N	N
56	20250116	101155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-80	5	-1.53	83331910	16321	456.02	5220	5220	5090	6810	3670	5240	5105.81	0.20	2777	5360	5300	5220	5160	5080	5330	5190	10	1570	100	3660	10	1	9603800	496	-10.18	0.69	12	0.17	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	0.99	N	348030	100	9 억	18945	N	N	N	N
57	20250116	091157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5220	-20	5	-0.38	1414010	273	7.63	5220	5220	5150	6810	3670	5240	5179.52	0.20	38	5360	5300	5220	5160	5080	5330	5190	10	1570	100	3660	10	1	9603800	501	-10.30	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.38	3990	20240805	30.83	5300	-1.51	20250107	5040	3.57	20250103	9920	-47.38	20240131	3990	30.83	20240805	0.99	N	348030	100	9 억	18945	N	N	N	N
58	20250115	161149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	30	2	0.58	18693900	3579	38.12	5160	5280	5140	6770	3650	5210	5223.06	0.20	-575	5370	5290	5170	5090	4970	5330	5130	10	1560	100	3640	10	1	9603800	503	-10.34	0.70	12	0.04	-507.00	7524.00	9920	20240131	-47.18	3990	20240805	31.33	5300	-1.13	20250107	5040	3.97	20250103	9920	-47.18	20240131	3990	31.33	20240805	1.00	N	348030	100	9 억	19516	N	N	N	N
59	20250115	151151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	30	2	0.58	17363120	3325	35.41	5160	5280	5140	6770	3650	5210	5221.99	0.20	-491	5370	5290	5170	5090	4970	5330	5130	10	1560	100	3640	10	1	9603800	503	-10.34	0.70	12	0.03	-507.00	7524.00	9920	20240131	-47.18	3990	20240805	31.33	5300	-1.13	20250107	5040	3.97	20250103	9920	-47.18	20240131	3990	31.33	20240805	1.00	N	348030	100	9 억	19516	N	N	N	N
60	20250115	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	30	2	0.58	15652020	2998	31.93	5160	5280	5140	6770	3650	5210	5220.82	0.20	-317	5370	5290	5170	5090	4970	5330	5130	10	1560	100	3640	10	1	9603800	503	-10.34	0.70	12	0.03	-507.00	7524.00	9920	20240131	-47.18	3990	20240805	31.33	5300	-1.13	20250107	5040	3.97	20250103	9920	-47.18	20240131	3990	31.33	20240805	1.00	N	348030	100	9 억	19516	N	N	N	N
61	20250115	131153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	20	2	0.38	15620580	2992	31.86	5160	5280	5140	6770	3650	5210	5220.78	0.20	-315	5370	5290	5170	5090	4970	5330	5130	10	1560	100	3640	10	1	9603800	502	-10.32	0.70	12	0.03	-507.00	7524.00	9920	20240131	-47.28	3990	20240805	31.08	5300	-1.32	20250107	5040	3.77	20250103	9920	-47.28	20240131	3990	31.08	20240805	1.00	N	348030	100	9 억	19516	N	N	N	N
62	20250115	121137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	0	3	0.00	14938680	2862	30.48	5160	5280	5140	6770	3650	5210	5219.66	0.20	-196	5370	5290	5170	5090	4970	5330	5130	10	1560	100	3640	10	1	9603800	500	-10.28	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	5300	-1.70	20250107	5040	3.37	20250103	9920	-47.48	20240131	3990	30.58	20240805	1.00	N	348030	100	9 억	19516	N	N	N	N
63	20250115	111149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5270	60	2	1.15	12297490	2360	25.13	5160	5280	5140	6770	3650	5210	5210.80	0.20	-137	5370	5290	5170	5090	4970	5330	5130	10	1560	100	3640	10	1	9603800	506	-10.39	0.70	12	0.02	-507.00	7524.00	9920	20240131	-46.88	3990	20240805	32.08	5300	-0.57	20250107	5040	4.56	20250103	9920	-46.88	20240131	3990	32.08	20240805	1.00	N	348030	100	9 억	19516	N	N	N	N
64	20250115	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	-20	5	-0.38	5043840	972	10.35	5160	5230	5160	6770	3650	5210	5189.14	0.20	-70	5370	5290	5170	5090	4970	5330	5130	10	1560	100	3640	10	1	9603800	498	-10.24	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	5300	-2.08	20250107	5040	2.98	20250103	9920	-47.68	20240131	3990	30.08	20240805	1.00	N	348030	100	9 억	19516	N	N	N	N
65	20250115	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	0	3	0.00	892020	172	1.83	5160	5230	5160	6770	3650	5210	5186.16	0.20	-20	5370	5290	5170	5090	4970	5330	5130	10	1560	100	3640	10	1	9603800	500	-10.28	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	5300	-1.70	20250107	5040	3.37	20250103	9920	-47.48	20240131	3990	30.58	20240805	1.00	N	348030	100	9 억	19516	N	N	N	N
66	20250114	161130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	130	2	2.56	48359460	9390	228.41	5050	5250	5050	6600	3560	5080	5149.99	0.20	-164	5326	5202	5126	5002	4926	5165	4965	10	1520	100	3550	10	1	9603800	500	-10.28	0.69	12	0.10	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	5300	-1.70	20250107	5040	3.37	20250103	9920	-47.48	20240131	3990	30.58	20240805	1.00	N	348030	100	9 억	19680	N	N	N	N
67	20250114	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	130	2	2.56	47299050	9186	223.45	5050	5250	5050	6600	3560	5080	5149.12	0.20	-52	5326	5202	5126	5002	4926	5165	4965	10	1520	100	3550	10	1	9603800	500	-10.28	0.69	12	0.10	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	5300	-1.70	20250107	5040	3.37	20250103	9920	-47.48	20240131	3990	30.58	20240805	1.00	N	348030	100	9 억	19680	N	N	N	N
68	20250114	141144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	80	2	1.57	45727040	8882	216.05	5050	5250	5050	6600	3560	5080	5148.37	0.20	64	5326	5202	5126	5002	4926	5165	4965	10	1520	100	3550	10	1	9603800	496	-10.18	0.69	12	0.09	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	1.00	N	348030	100	9 억	19680	N	N	N	N
69	20250114	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	130	2	2.56	45123700	8765	213.21	5050	5250	5050	6600	3560	5080	5148.25	0.20	34	5326	5202	5126	5002	4926	5165	4965	10	1520	100	3550	10	1	9603800	500	-10.28	0.69	12	0.09	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	5300	-1.70	20250107	5040	3.37	20250103	9920	-47.48	20240131	3990	30.58	20240805	1.00	N	348030	100	9 억	19680	N	N	N	N
70	20250114	121139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	70	2	1.38	39645450	7707	187.47	5050	5250	5050	6600	3560	5080	5144.17	0.20	391	5326	5202	5126	5002	4926	5165	4965	10	1520	100	3550	10	1	9603800	495	-10.16	0.68	12	0.08	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	5300	-2.83	20250107	5040	2.18	20250103	9920	-48.08	20240131	3990	29.07	20240805	1.00	N	348030	100	9 억	19680	N	N	N	N
71	20250114	111138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	80	2	1.57	38698970	7522	182.97	5050	5250	5050	6600	3560	5080	5144.87	0.20	273	5326	5202	5126	5002	4926	5165	4965	10	1520	100	3550	10	1	9603800	496	-10.18	0.69	12	0.08	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	1.00	N	348030	100	9 억	19680	N	N	N	N
72	20250114	101137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	130	2	2.56	30554620	5936	144.39	5050	5250	5050	6600	3560	5080	5147.47	0.20	-191	5326	5202	5126	5002	4926	5165	4965	10	1520	100	3550	10	1	9603800	500	-10.28	0.69	12	0.06	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	5300	-1.70	20250107	5040	3.37	20250103	9920	-47.48	20240131	3990	30.58	20240805	1.00	N	348030	100	9 억	19680	N	N	N	N
73	20250114	091142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	80	2	1.57	12336240	2408	58.57	5050	5230	5050	6600	3560	5080	5123.22	0.20	-302	5326	5202	5126	5002	4926	5165	4965	10	1520	100	3550	10	1	9603800	496	-10.18	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	1.00	N	348030	100	9 억	19680	N	N	N	N
74	20250113	161125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-120	5	-2.31	21083410	4107	186.77	5150	5250	5050	6760	3640	5200	5133.53	0.21	-375	5353	5276	5173	5096	4993	5225	5045	10	1560	100	3640	10	1	9603800	488	-10.02	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.79	3990	20240805	27.32	5300	-4.15	20250107	5040	0.79	20250103	9920	-48.79	20240131	3990	27.32	20240805	1.02	N	348030	100	9 억	20055	N	N	N	N
75	20250113	151132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-40	5	-0.77	20438010	3980	180.99	5150	5250	5050	6760	3640	5200	5135.18	0.21	-357	5353	5276	5173	5096	4993	5225	5045	10	1560	100	3640	10	1	9603800	496	-10.18	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	1.02	N	348030	100	9 억	20055	N	N	N	N
76	20250113	141107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	0	3	0.00	19192140	3738	169.99	5150	5250	5050	6760	3640	5200	5134.33	0.21	-277	5353	5276	5173	5096	4993	5225	5045	10	1560	100	3640	10	1	9603800	499	-10.26	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	5300	-1.89	20250107	5040	3.17	20250103	9920	-47.58	20240131	3990	30.33	20240805	1.02	N	348030	100	9 억	20055	N	N	N	N
77	20250113	131114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-40	5	-0.77	14583440	2841	129.20	5150	5250	5050	6760	3640	5200	5133.21	0.21	-272	5353	5276	5173	5096	4993	5225	5045	10	1560	100	3640	10	1	9603800	496	-10.18	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	1.02	N	348030	100	9 억	20055	N	N	N	N
78	20250113	121119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	0	3	0.00	7835580	1515	68.89	5150	5250	5090	6760	3640	5200	5172.00	0.21	-156	5353	5276	5173	5096	4993	5225	5045	10	1560	100	3640	10	1	9603800	499	-10.26	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	5300	-1.89	20250107	5040	3.17	20250103	9920	-47.58	20240131	3990	30.33	20240805	1.02	N	348030	100	9 억	20055	N	N	N	N
79	20250113	111116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	-80	5	-1.54	5685110	1102	50.11	5150	5200	5090	6760	3640	5200	5158.90	0.21	-45	5353	5276	5173	5096	4993	5225	5045	10	1560	100	3640	10	1	9603800	492	-10.10	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5300	-3.40	20250107	5040	1.59	20250103	9920	-48.39	20240131	3990	28.32	20240805	1.02	N	348030	100	9 억	20055	N	N	N	N
80	20250113	101116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-50	5	-0.96	1030030	201	9.14	5150	5180	5100	6760	3640	5200	5124.53	0.21	-12	5353	5276	5173	5096	4993	5225	5045	10	1560	100	3640	10	1	9603800	495	-10.16	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	5300	-2.83	20250107	5040	2.18	20250103	9920	-48.08	20240131	3990	29.07	20240805	1.02	N	348030	100	9 억	20055	N	N	N	N
81	20250113	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-40	5	-0.77	195730	38	1.73	5150	5160	5150	6760	3640	5200	5150.79	0.21	-27	5353	5276	5173	5096	4993	5225	5045	10	1560	100	3640	10	1	9603800	496	-10.18	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	1.02	N	348030	100	9 억	20055	N	N	N	N
82	20250110	161056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-10	5	-0.19	11360390	2198	29.47	5210	5250	5070	6770	3650	5210	5168.50	0.21	-487	5410	5310	5180	5080	4950	5325	5095	10	1560	100	3640	10	1	9603800	499	-10.26	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	5300	-1.89	20250107	5040	3.17	20250103	9920	-47.58	20240131	3990	30.33	20240805	1.02	N	348030	100	9 억	20542	N	N	N	N
83	20250110	151104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-10	5	-0.19	10820180	2094	28.07	5210	5250	5070	6770	3650	5210	5167.23	0.21	-472	5410	5310	5180	5080	4950	5325	5095	10	1560	100	3640	10	1	9603800	499	-10.26	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	5300	-1.89	20250107	5040	3.17	20250103	9920	-47.58	20240131	3990	30.33	20240805	1.02	N	348030	100	9 억	20542	N	N	N	N
84	20250110	141110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	-60	5	-1.15	8376570	1621	21.73	5210	5250	5070	6770	3650	5210	5167.53	0.21	-279	5410	5310	5180	5080	4950	5325	5095	10	1560	100	3640	10	1	9603800	495	-10.16	0.68	12	0.02	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	5300	-2.83	20250107	5040	2.18	20250103	9920	-48.08	20240131	3990	29.07	20240805	1.02	N	348030	100	9 억	20542	N	N	N	N
85	20250110	131111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	0	3	0.00	8361120	1618	21.69	5210	5250	5070	6770	3650	5210	5167.56	0.21	-276	5410	5310	5180	5080	4950	5325	5095	10	1560	100	3640	10	1	9603800	500	-10.28	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	5300	-1.70	20250107	5040	3.37	20250103	9920	-47.48	20240131	3990	30.58	20240805	1.02	N	348030	100	9 억	20542	N	N	N	N
86	20250110	121112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5250	40	2	0.77	8303910	1607	21.54	5210	5250	5070	6770	3650	5210	5167.34	0.21	-265	5410	5310	5180	5080	4950	5325	5095	10	1560	100	3640	10	1	9603800	504	-10.36	0.70	12	0.02	-507.00	7524.00	9920	20240131	-47.08	3990	20240805	31.58	5300	-0.94	20250107	5040	4.17	20250103	9920	-47.08	20240131	3990	31.58	20240805	1.02	N	348030	100	9 억	20542	N	N	N	N
87	20250110	111110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-40	5	-0.77	1123380	216	2.90	5210	5220	5130	6770	3650	5210	5200.83	0.21	-144	5410	5310	5180	5080	4950	5325	5095	10	1560	100	3640	10	1	9603800	497	-10.20	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	5300	-2.45	20250107	5040	2.58	20250103	9920	-47.88	20240131	3990	29.57	20240805	1.02	N	348030	100	9 억	20542	N	N	N	N
88	20250110	101106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-40	5	-0.77	952770	183	2.45	5210	5220	5130	6770	3650	5210	5206.39	0.21	-142	5410	5310	5180	5080	4950	5325	5095	10	1560	100	3640	10	1	9603800	497	-10.20	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	5300	-2.45	20250107	5040	2.58	20250103	9920	-47.88	20240131	3990	29.57	20240805	1.02	N	348030	100	9 억	20542	N	N	N	N
89	20250110	091112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	-10	5	-0.19	662000	127	1.70	5210	5220	5130	6770	3650	5210	5212.60	0.21	-104	5410	5310	5180	5080	4950	5325	5095	10	1560	100	3640	10	1	9603800	499	-10.26	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	5300	-1.89	20250107	5040	3.17	20250103	9920	-47.58	20240131	3990	30.33	20240805	1.02	N	348030	100	9 억	20542	N	N	N	N
90	20250109	161059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	30	2	0.58	38316980	7457	269.30	5210	5280	5050	6730	3630	5180	5138.39	0.22	-261	5313	5246	5153	5086	4993	5280	5120	10	1550	100	3620	10	1	9603800	500	-10.28	0.69	12	0.08	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	5300	-1.70	20250107	5040	3.37	20250103	9920	-47.48	20240131	3990	30.58	20240805	1.05	N	348030	100	9 억	20797	N	N	N	N
91	20250109	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-110	5	-2.12	30923620	6029	217.73	5210	5280	5050	6730	3630	5180	5129.15	0.22	235	5313	5246	5153	5086	4993	5280	5120	10	1550	100	3620	10	1	9603800	487	-10.00	0.67	12	0.06	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	5300	-4.34	20250107	5040	0.60	20250103	9920	-48.89	20240131	3990	27.07	20240805	1.05	N	348030	100	9 억	20797	N	N	N	N
92	20250109	141104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5210	30	2	0.58	13308640	2563	92.56	5210	5280	5100	6730	3630	5180	5192.60	0.22	-236	5313	5246	5153	5086	4993	5280	5120	10	1550	100	3620	10	1	9603800	500	-10.28	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.48	3990	20240805	30.58	5300	-1.70	20250107	5040	3.37	20250103	9920	-47.48	20240131	3990	30.58	20240805	1.05	N	348030	100	9 억	20797	N	N	N	N
93	20250109	131103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5190	10	2	0.19	11123680	2142	77.36	5210	5280	5100	6730	3630	5180	5193.13	0.22	31	5313	5246	5153	5086	4993	5280	5120	10	1550	100	3620	10	1	9603800	498	-10.24	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.68	3990	20240805	30.08	5300	-2.08	20250107	5040	2.98	20250103	9920	-47.68	20240131	3990	30.08	20240805	1.05	N	348030	100	9 억	20797	N	N	N	N
94	20250109	121103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-20	5	-0.39	9520440	1833	66.20	5210	5280	5100	6730	3630	5180	5193.91	0.22	33	5313	5246	5153	5086	4993	5280	5120	10	1550	100	3620	10	1	9603800	496	-10.18	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	1.05	N	348030	100	9 억	20797	N	N	N	N
95	20250109	111107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5280	100	2	1.93	6105770	1174	42.40	5210	5280	5100	6730	3630	5180	5200.83	0.22	-191	5313	5246	5153	5086	4993	5280	5120	10	1550	100	3620	10	1	9603800	507	-10.41	0.70	12	0.01	-507.00	7524.00	9920	20240131	-46.77	3990	20240805	32.33	5300	-0.38	20250107	5040	4.76	20250103	9920	-46.77	20240131	3990	32.33	20240805	1.05	N	348030	100	9 억	20797	N	N	N	N
96	20250109	101105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5170	-10	5	-0.19	2425750	472	17.05	5210	5210	5100	6730	3630	5180	5139.30	0.22	-105	5313	5246	5153	5086	4993	5280	5120	10	1550	100	3620	10	1	9603800	497	-10.20	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.88	3990	20240805	29.57	5300	-2.45	20250107	5040	2.58	20250103	9920	-47.88	20240131	3990	29.57	20240805	1.05	N	348030	100	9 억	20797	N	N	N	N
97	20250109	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	-20	5	-0.39	62170	12	0.43	5210	5210	5160	6730	3630	5180	5180.83	0.22	-11	5313	5246	5153	5086	4993	5280	5120	10	1550	100	3620	10	1	9603800	496	-10.18	0.69	12	0.00	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	1.05	N	348030	100	9 억	20797	N	N	N	N
98	20250108	161053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	120	2	2.37	14160900	2769	38.71	5060	5220	5060	6570	3550	5060	5113.63	0.22	-289	5386	5222	5136	4972	4886	5180	4930	10	1510	100	3540	10	1	9603800	497	-10.22	0.69	12	0.03	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	5300	-2.26	20250107	5040	2.78	20250103	9920	-47.78	20240131	3990	29.82	20240805	1.03	N	348030	100	9 억	21086	N	N	N	N
99	20250108	151058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	20	2	0.40	12619940	2467	34.48	5060	5220	5060	6570	3550	5060	5115.50	0.22	-288	5386	5222	5136	4972	4886	5180	4930	10	1510	100	3540	10	1	9603800	488	-10.02	0.68	12	0.03	-507.00	7524.00	9920	20240131	-48.79	3990	20240805	27.32	5300	-4.15	20250107	5040	0.79	20250103	9920	-48.79	20240131	3990	27.32	20240805	1.03	N	348030	100	9 억	21086	N	N	N	N
100	20250108	141102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	140	2	2.77	8217920	1603	22.41	5060	5220	5060	6570	3550	5060	5126.59	0.22	-295	5386	5222	5136	4972	4886	5180	4930	10	1510	100	3540	10	1	9603800	499	-10.26	0.69	12	0.02	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	5300	-1.89	20250107	5040	3.17	20250103	9920	-47.58	20240131	3990	30.33	20240805	1.03	N	348030	100	9 억	21086	N	N	N	N
101	20250108	131059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	140	2	2.77	6493320	1271	17.77	5060	5220	5060	6570	3550	5060	5108.83	0.22	-216	5386	5222	5136	4972	4886	5180	4930	10	1510	100	3540	10	1	9603800	499	-10.26	0.69	12	0.01	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	5300	-1.89	20250107	5040	3.17	20250103	9920	-47.58	20240131	3990	30.33	20240805	1.03	N	348030	100	9 억	21086	N	N	N	N
102	20250108	121056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	90	2	1.78	3486820	686	9.59	5060	5150	5060	6570	3550	5060	5082.83	0.22	-94	5386	5222	5136	4972	4886	5180	4930	10	1510	100	3540	10	1	9603800	495	-10.16	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.08	3990	20240805	29.07	5300	-2.83	20250107	5040	2.18	20250103	9920	-48.08	20240131	3990	29.07	20240805	1.03	N	348030	100	9 억	21086	N	N	N	N
103	20250108	111058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	70	2	1.38	3363460	662	9.25	5060	5140	5060	6570	3550	5060	5080.76	0.22	-84	5386	5222	5136	4972	4886	5180	4930	10	1510	100	3540	10	1	9603800	493	-10.12	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	5300	-3.21	20250107	5040	1.79	20250103	9920	-48.29	20240131	3990	28.57	20240805	1.03	N	348030	100	9 억	21086	N	N	N	N
104	20250108	101058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	10	2	0.20	2351720	464	6.49	5060	5140	5060	6570	3550	5060	5068.36	0.22	-2	5386	5222	5136	4972	4886	5180	4930	10	1510	100	3540	10	1	9603800	487	-10.00	0.67	12	0.00	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	5300	-4.34	20250107	5040	0.60	20250103	9920	-48.89	20240131	3990	27.07	20240805	1.03	N	348030	100	9 억	21086	N	N	N	N
105	20250108	091058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	60	2	1.19	650650	128	1.79	5060	5140	5060	6570	3550	5060	5083.20	0.22	8	5386	5222	5136	4972	4886	5180	4930	10	1510	100	3540	10	1	9603800	492	-10.10	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5300	-3.40	20250107	5040	1.59	20250103	9920	-48.39	20240131	3990	28.32	20240805	1.03	N	348030	100	9 억	21086	N	N	N	N
106	20250107	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-10	5	-0.20	36970680	7154	123.64	5090	5300	5050	6590	3550	5070	5167.92	0.23	-597	5163	5116	5083	5036	5003	5100	5020	10	1520	100	3540	10	1	9603800	486	-9.98	0.67	12	0.07	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	5300	-4.53	20250107	5040	0.40	20250103	9920	-48.99	20240131	3990	26.82	20240805	1.02	N	348030	100	9 억	21683	N	N	N	N
107	20250107	151051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	40	2	0.79	33946470	6557	113.33	5090	5300	5050	6590	3550	5070	5177.13	0.23	-150	5163	5116	5083	5036	5003	5100	5020	10	1520	100	3540	10	1	9603800	491	-10.08	0.68	12	0.07	-507.00	7524.00	9920	20240131	-48.49	3990	20240805	28.07	5300	-3.58	20250107	5040	1.39	20250103	9920	-48.49	20240131	3990	28.07	20240805	1.02	N	348030	100	9 억	21683	N	N	N	N
108	20250107	141049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5230	160	2	3.16	25956100	4994	86.31	5090	5300	5050	6590	3550	5070	5197.46	0.23	-604	5163	5116	5083	5036	5003	5100	5020	10	1520	100	3540	10	1	9603800	502	-10.32	0.70	12	0.05	-507.00	7524.00	9920	20240131	-47.28	3990	20240805	31.08	5300	-1.32	20250107	5040	3.77	20250103	9920	-47.28	20240131	3990	31.08	20240805	1.02	N	348030	100	9 억	21683	N	N	N	N
109	20250107	131049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5240	170	2	3.35	25898570	4983	86.12	5090	5300	5050	6590	3550	5070	5197.39	0.23	-600	5163	5116	5083	5036	5003	5100	5020	10	1520	100	3540	10	1	9603800	503	-10.34	0.70	12	0.05	-507.00	7524.00	9920	20240131	-47.18	3990	20240805	31.33	5300	-1.13	20250107	5040	3.97	20250103	9920	-47.18	20240131	3990	31.33	20240805	1.02	N	348030	100	9 억	21683	N	N	N	N
110	20250107	121050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5160	90	2	1.78	21725320	4174	72.14	5090	5300	5090	6590	3550	5070	5204.92	0.23	-428	5163	5116	5083	5036	5003	5100	5020	10	1520	100	3540	10	1	9603800	496	-10.18	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.98	3990	20240805	29.32	5300	-2.64	20250107	5040	2.38	20250103	9920	-47.98	20240131	3990	29.32	20240805	1.02	N	348030	100	9 억	21683	N	N	N	N
111	20250107	111045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5180	110	2	2.17	18863000	3613	62.44	5090	5300	5090	6590	3550	5070	5220.87	0.23	-427	5163	5116	5083	5036	5003	5100	5020	10	1520	100	3540	10	1	9603800	497	-10.22	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.78	3990	20240805	29.82	5300	-2.26	20250107	5040	2.78	20250103	9920	-47.78	20240131	3990	29.82	20240805	1.02	N	348030	100	9 억	21683	N	N	N	N
112	20250107	101051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5200	130	2	2.56	18007100	3448	59.59	5090	5300	5090	6590	3550	5070	5222.48	0.23	-345	5163	5116	5083	5036	5003	5100	5020	10	1520	100	3540	10	1	9603800	499	-10.26	0.69	12	0.04	-507.00	7524.00	9920	20240131	-47.58	3990	20240805	30.33	5300	-1.89	20250107	5040	3.17	20250103	9920	-47.58	20240131	3990	30.33	20240805	1.02	N	348030	100	9 억	21683	N	N	N	N
113	20250107	091053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	30	2	0.59	897580	176	3.04	5090	5100	5090	6590	3550	5070	5099.89	0.23	0	5163	5116	5083	5036	5003	5100	5020	10	1520	100	3540	10	1	9603800	490	-10.06	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	5150	-0.97	20250102	5040	1.19	20250103	9920	-48.59	20240131	3990	27.82	20240805	1.02	N	348030	100	9 억	21683	N	N	N	N
114	20250106	161036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-20	5	-0.39	29435260	5784	106.15	5100	5130	5050	6610	3570	5090	5089.15	0.23	-354	5163	5126	5083	5046	5003	5105	5025	10	1520	100	3560	10	1	9603800	487	-10.00	0.67	12	0.06	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	5150	-1.55	20250102	5040	0.60	20250103	9920	-48.89	20240131	3990	27.07	20240805	1.03	N	348030	100	9 억	22037	N	N	N	N
115	20250106	151036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-40	5	-0.79	28872460	5673	104.11	5100	5130	5050	6610	3570	5090	5089.45	0.23	-354	5163	5126	5083	5046	5003	5105	5025	10	1520	100	3560	10	1	9603800	485	-9.96	0.67	12	0.06	-507.00	7524.00	9920	20240131	-49.09	3990	20240805	26.57	5150	-1.94	20250102	5040	0.20	20250103	9920	-49.09	20240131	3990	26.57	20240805	1.03	N	348030	100	9 억	22037	N	N	N	N
116	20250106	141037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	10	2	0.20	21740510	4263	78.23	5100	5130	5050	6610	3570	5090	5099.81	0.23	-228	5163	5126	5083	5046	5003	5105	5025	10	1520	100	3560	10	1	9603800	490	-10.06	0.68	12	0.04	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	5150	-0.97	20250102	5040	1.19	20250103	9920	-48.59	20240131	3990	27.82	20240805	1.03	N	348030	100	9 억	22037	N	N	N	N
117	20250106	131026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	-10	5	-0.20	16509750	3233	59.33	5100	5130	5050	6610	3570	5090	5106.63	0.23	-210	5163	5126	5083	5046	5003	5105	5025	10	1520	100	3560	10	1	9603800	488	-10.02	0.68	12	0.03	-507.00	7524.00	9920	20240131	-48.79	3990	20240805	27.32	5150	-1.36	20250102	5040	0.79	20250103	9920	-48.79	20240131	3990	27.32	20240805	1.03	N	348030	100	9 억	22037	N	N	N	N
118	20250106	121034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-20	5	-0.39	14105000	2760	50.65	5100	5130	5050	6610	3570	5090	5110.51	0.23	-38	5163	5126	5083	5046	5003	5105	5025	10	1520	100	3560	10	1	9603800	487	-10.00	0.67	12	0.03	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	5150	-1.55	20250102	5040	0.60	20250103	9920	-48.89	20240131	3990	27.07	20240805	1.03	N	348030	100	9 억	22037	N	N	N	N
119	20250106	111031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	30	2	0.59	5734030	1128	20.70	5100	5130	5050	6610	3570	5090	5083.36	0.23	-16	5163	5126	5083	5046	5003	5105	5025	10	1520	100	3560	10	1	9603800	492	-10.10	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5150	-0.58	20250102	5040	1.59	20250103	9920	-48.39	20240131	3990	28.32	20240805	1.03	N	348030	100	9 억	22037	N	N	N	N
120	20250106	101027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5130	40	2	0.79	854510	167	3.06	5100	5130	5100	6610	3570	5090	5116.83	0.23	-16	5163	5126	5083	5046	5003	5105	5025	10	1520	100	3560	10	1	9603800	493	-10.12	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.29	3990	20240805	28.57	5150	-0.39	20250102	5040	1.79	20250103	9920	-48.29	20240131	3990	28.57	20240805	1.03	N	348030	100	9 억	22037	N	N	N	N
121	20250106	091028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	30	2	0.59	224720	44	0.81	5100	5120	5100	6610	3570	5090	5107.27	0.23	-8	5163	5126	5083	5046	5003	5105	5025	10	1520	100	3560	10	1	9603800	492	-10.10	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5150	-0.58	20250102	5040	1.59	20250103	9920	-48.39	20240131	3990	28.32	20240805	1.03	N	348030	100	9 억	22037	N	N	N	N
122	20250103	161023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	40	2	0.79	27638210	5449	251.34	5110	5120	5040	6560	3540	5050	5072.16	0.23	-22	5183	5116	5083	5016	4983	5100	5000	10	1510	100	3530	10	1	9603800	489	-10.04	0.68	12	0.06	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	5150	-1.17	20250102	5040	0.99	20250103	9920	-48.69	20240131	3990	27.57	20240805	1.03	N	348030	100	9 억	22059	N	N	N	N
123	20250103	151026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	40	2	0.79	27205560	5364	247.42	5110	5120	5040	6560	3540	5050	5071.88	0.23	61	5183	5116	5083	5016	4983	5100	5000	10	1510	100	3530	10	1	9603800	489	-10.04	0.68	12	0.06	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	5150	-1.17	20250102	5040	0.99	20250103	9920	-48.69	20240131	3990	27.57	20240805	1.03	N	348030	100	9 억	22059	N	N	N	N
124	20250103	141026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	10	2	0.20	23835370	4698	216.70	5110	5120	5040	6560	3540	5050	5073.51	0.23	86	5183	5116	5083	5016	4983	5100	5000	10	1510	100	3530	10	1	9603800	486	-9.98	0.67	12	0.05	-507.00	7524.00	9920	20240131	-48.99	3990	20240805	26.82	5150	-1.75	20250102	5040	0.40	20250103	9920	-48.99	20240131	3990	26.82	20240805	1.03	N	348030	100	9 억	22059	N	N	N	N
125	20250103	131026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	20	2	0.40	22443790	4423	204.01	5110	5120	5040	6560	3540	5050	5074.34	0.23	69	5183	5116	5083	5016	4983	5100	5000	10	1510	100	3530	10	1	9603800	487	-10.00	0.67	12	0.05	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	5150	-1.55	20250102	5040	0.60	20250103	9920	-48.89	20240131	3990	27.07	20240805	1.03	N	348030	100	9 억	22059	N	N	N	N
126	20250103	121025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	30	2	0.59	11329690	2232	102.95	5110	5120	5040	6560	3540	5050	5076.03	0.23	13	5183	5116	5083	5016	4983	5100	5000	10	1510	100	3530	10	1	9603800	488	-10.02	0.68	12	0.02	-507.00	7524.00	9920	20240131	-48.79	3990	20240805	27.32	5150	-1.36	20250102	5040	0.79	20250103	9920	-48.79	20240131	3990	27.32	20240805	1.03	N	348030	100	9 억	22059	N	N	N	N
127	20250103	111026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	20	2	0.40	11014910	2170	100.09	5110	5120	5040	6560	3540	5050	5076.00	0.23	16	5183	5116	5083	5016	4983	5100	5000	10	1510	100	3530	10	1	9603800	487	-10.00	0.67	12	0.02	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	5150	-1.55	20250102	5040	0.60	20250103	9920	-48.89	20240131	3990	27.07	20240805	1.03	N	348030	100	9 억	22059	N	N	N	N
128	20250103	101023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5120	70	2	1.39	9137010	1800	83.03	5110	5120	5040	6560	3540	5050	5076.12	0.23	36	5183	5116	5083	5016	4983	5100	5000	10	1510	100	3530	10	1	9603800	492	-10.10	0.68	12	0.02	-507.00	7524.00	9920	20240131	-48.39	3990	20240805	28.32	5150	-0.58	20250102	5040	1.59	20250103	9920	-48.39	20240131	3990	28.32	20240805	1.03	N	348030	100	9 억	22059	N	N	N	N
129	20250103	091026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	60	2	1.19	296380	58	2.68	5110	5110	5110	6560	3540	5050	5110.00	0.23	-41	5183	5116	5083	5016	4983	5100	5000	10	1510	100	3530	10	1	9603800	491	-10.08	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.49	3990	20240805	28.07	5150	-0.78	20250102	5050	1.19	20250102	9920	-48.49	20240131	3990	28.07	20240805	1.03	N	348030	100	9 억	22059	N	N	N	N
130	20250102	161014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5050	-40	5	-0.79	10975100	2168	174.56	5120	5150	5050	6610	3570	5090	5062.32	0.23	-98	5330	5210	5110	4990	4890	5270	5050	10	1520	100	3560	10	1	9603800	485	-9.96	0.67	12	0.02	-507.00	7524.00	9920	20240131	-49.09	3990	20240805	26.57	5150	-1.94	20250102	5050	0.00	20250102	9920	-49.09	20240131	3990	26.57	20240805	1.03	N	348030	100	9 억	22157	N	N	N	N
131	20250102	151016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	10	2	0.20	10727600	2119	170.61	5120	5150	5050	6610	3570	5090	5062.58	0.23	-50	5330	5210	5110	4990	4890	5270	5050	10	1520	100	3560	10	1	9603800	490	-10.06	0.68	12	0.02	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	5150	-0.97	20250102	5050	0.99	20250102	9920	-48.59	20240131	3990	27.82	20240805	1.03	N	348030	100	9 억	22157	N	N	N	N
132	20250102	141013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	20	2	0.39	2542490	500	40.26	5120	5150	5070	6610	3570	5090	5084.98	0.23	-50	5330	5210	5110	4990	4890	5270	5050	10	1520	100	3560	10	1	9603800	491	-10.08	0.68	12	0.01	-507.00	7524.00	9920	20240131	-48.49	3990	20240805	28.07	5150	-0.78	20250102	5070	0.79	20250102	9920	-48.49	20240131	3990	28.07	20240805	1.03	N	348030	100	9 억	22157	N	N	N	N
133	20250102	131017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	-20	5	-0.39	2395380	471	37.92	5120	5150	5070	6610	3570	5090	5085.73	0.23	-50	5330	5210	5110	4990	4890	5270	5050	10	1520	100	3560	10	1	9603800	487	-10.00	0.67	12	0.00	-507.00	7524.00	9920	20240131	-48.89	3990	20240805	27.07	5150	-1.55	20250102	5070	0.00	20250102	9920	-48.89	20240131	3990	27.07	20240805	1.03	N	348030	100	9 억	22157	N	N	N	N
134	20250102	121013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	50	2	0.98	225500	44	3.54	5120	5150	5100	6610	3570	5090	5125.00	0.23	-1	5330	5210	5110	4990	4890	5270	5050	10	1520	100	3560	10	1	9603800	494	-10.14	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.19	3990	20240805	28.82	5150	-0.19	20250102	5100	0.78	20250102	9920	-48.19	20240131	3990	28.82	20240805	1.03	N	348030	100	9 억	22157	N	N	N	N
135	20250102	111004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5140	50	2	0.98	210120	41	3.30	5120	5150	5100	6610	3570	5090	5124.88	0.23	-1	5330	5210	5110	4990	4890	5270	5050	10	1520	100	3560	10	1	9603800	494	-10.14	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.19	3990	20240805	28.82	5150	-0.19	20250102	5100	0.78	20250102	9920	-48.19	20240131	3990	28.82	20240805	1.03	N	348030	100	9 억	22157	N	N	N	N
136	20250102	101012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5100	10	2	0.20	133160	26	2.09	5120	5150	5100	6610	3570	5090	5121.54	0.23	0	5330	5210	5110	4990	4890	5270	5050	10	1520	100	3560	10	1	9603800	490	-10.06	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.59	3990	20240805	27.82	5150	-0.97	20250102	5100	0.00	20250102	9920	-48.59	20240131	3990	27.82	20240805	1.03	N	348030	100	9 억	22157	N	N	N	N
137	20250102	091001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	0	3	0.00	0	0	0.00	0	0	0	6610	3570	5090	0.00	0.23	0	5330	5210	5110	4990	4890	5270	5050	10	1520	100	3560	10	1	9603800	489	-10.04	0.68	12	0.00	-507.00	7524.00	9920	20240131	-48.69	3990	20240805	27.57	0	0.00	0	0	0.00	0	9920	-48.69	20240131	3990	27.57	20240805	1.03	N	348030	100	9 억	22157	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History