KissMeData/203650/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3470	-55	5	-1.56	1310339600	375666	76.36	3505	3525	3450	4580	2470	3525	3487.87	1.13	-40845	3618	3571	3528	3481	3438	3550	3460	51	1055	100	2600	5	1	50605754	1756	7.82	1.65	12	0.74	444.00	2104.00	4430	20250106	-21.67	2285	20240805	51.86	4430	-21.67	20250106	3235	7.26	20250114	4430	-21.67	20250106	2285	51.86	20240805	3.45	N	203650	100	50 억	573764	N	N	N	N
3	20250124	150951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3480	-45	5	-1.28	1225192660	351139	71.38	3505	3525	3450	4580	2470	3525	3488.95	1.13	-40617	3618	3571	3528	3481	3438	3550	3460	51	1055	100	2600	5	1	50605754	1761	7.84	1.65	12	0.69	444.00	2104.00	4430	20250106	-21.44	2285	20240805	52.30	4430	-21.44	20250106	3235	7.57	20250114	4430	-21.44	20250106	2285	52.30	20240805	3.45	N	203650	100	50 억	573764	N	N	N	N
4	20250124	140950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3485	-40	5	-1.13	1110756650	318301	64.70	3505	3525	3450	4580	2470	3525	3489.38	1.13	-31984	3618	3571	3528	3481	3438	3550	3460	51	1055	100	2600	5	1	50605754	1764	7.85	1.66	12	0.63	444.00	2104.00	4430	20250106	-21.33	2285	20240805	52.52	4430	-21.33	20250106	3235	7.73	20250114	4430	-21.33	20250106	2285	52.52	20240805	3.45	N	203650	100	50 억	573764	N	N	N	N
5	20250124	130952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3485	-40	5	-1.13	954934195	273797	55.66	3505	3525	3450	4580	2470	3525	3487.42	1.13	-30378	3618	3571	3528	3481	3438	3550	3460	51	1055	100	2600	5	1	50605754	1764	7.85	1.66	12	0.54	444.00	2104.00	4430	20250106	-21.33	2285	20240805	52.52	4430	-21.33	20250106	3235	7.73	20250114	4430	-21.33	20250106	2285	52.52	20240805	3.45	N	203650	100	50 억	573764	N	N	N	N
6	20250124	120948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3505	-20	5	-0.57	840669740	241040	49.00	3505	3525	3450	4580	2470	3525	3487.31	1.13	-25180	3618	3571	3528	3481	3438	3550	3460	51	1055	100	2600	5	1	50605754	1774	7.89	1.67	12	0.48	444.00	2104.00	4430	20250106	-20.88	2285	20240805	53.39	4430	-20.88	20250106	3235	8.35	20250114	4430	-20.88	20250106	2285	53.39	20240805	3.45	N	203650	100	50 억	573764	N	N	N	N
7	20250124	110951	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3520	-5	5	-0.14	695560760	199726	40.60	3505	3525	3450	4580	2470	3525	3482.07	1.13	-17791	3618	3571	3528	3481	3438	3550	3460	51	1055	100	2600	5	1	50605754	1781	7.93	1.67	12	0.39	444.00	2104.00	4430	20250106	-20.54	2285	20240805	54.05	4430	-20.54	20250106	3235	8.81	20250114	4430	-20.54	20250106	2285	54.05	20240805	3.45	N	203650	100	50 억	573764	N	N	N	N
8	20250124	100946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3490	-35	5	-0.99	523686295	150575	30.61	3505	3520	3450	4580	2470	3525	3477.16	1.13	-21484	3618	3571	3528	3481	3438	3550	3460	51	1055	100	2600	5	1	50605754	1766	7.86	1.66	12	0.30	444.00	2104.00	4430	20250106	-21.22	2285	20240805	52.74	4430	-21.22	20250106	3235	7.88	20250114	4430	-21.22	20250106	2285	52.74	20240805	3.45	N	203650	100	50 억	573764	N	N	N	N
9	20250124	090953	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3480	-45	5	-1.28	122882450	35144	7.14	3505	3520	3480	4580	2470	3525	3494.49	1.13	-3683	3618	3571	3528	3481	3438	3550	3460	51	1055	100	2600	5	1	50605754	1761	7.84	1.65	12	0.07	444.00	2104.00	4430	20250106	-21.44	2285	20240805	52.30	4430	-21.44	20250106	3235	7.57	20250114	4430	-21.44	20250106	2285	52.30	20240805	3.45	N	203650	100	50 억	573764	N	N	N	N
10	20250123	160947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3525	-85	5	-2.35	1706747045	484498	40.97	3560	3575	3485	4690	2530	3610	3522.69	1.15	-5935	3763	3686	3603	3526	3443	3645	3485	51	1080	100	2670	5	1	50605754	1784	7.94	1.68	12	0.96	444.00	2104.00	4430	20250106	-20.43	2285	20240805	54.27	4430	-20.43	20250106	3235	8.96	20250114	4430	-20.43	20250106	2285	54.27	20240805	3.58	N	203650	100	50 억	579452	N	N	N	N
11	20250123	150944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3530	-80	5	-2.22	1578889810	448207	37.91	3560	3575	3485	4690	2530	3610	3522.68	1.15	-3620	3763	3686	3603	3526	3443	3645	3485	51	1080	100	2670	5	1	50605754	1786	7.95	1.68	12	0.89	444.00	2104.00	4430	20250106	-20.32	2285	20240805	54.49	4430	-20.32	20250106	3235	9.12	20250114	4430	-20.32	20250106	2285	54.49	20240805	3.58	N	203650	100	50 억	579452	N	N	N	N
12	20250123	140947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3560	-50	5	-1.39	1314083670	373050	31.55	3560	3575	3485	4690	2530	3610	3522.54	1.15	756	3763	3686	3603	3526	3443	3645	3485	51	1080	100	2670	5	1	50605754	1802	8.02	1.69	12	0.74	444.00	2104.00	4430	20250106	-19.64	2285	20240805	55.80	4430	-19.64	20250106	3235	10.05	20250114	4430	-19.64	20250106	2285	55.80	20240805	3.58	N	203650	100	50 억	579452	N	N	N	N
13	20250123	130945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3545	-65	5	-1.80	1169740440	332405	28.11	3560	3575	3485	4690	2530	3610	3519.02	1.15	9444	3763	3686	3603	3526	3443	3645	3485	51	1080	100	2670	5	1	50605754	1794	7.98	1.68	12	0.66	444.00	2104.00	4430	20250106	-19.98	2285	20240805	55.14	4430	-19.98	20250106	3235	9.58	20250114	4430	-19.98	20250106	2285	55.14	20240805	3.58	N	203650	100	50 억	579452	N	N	N	N
14	20250123	120945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3545	-65	5	-1.80	1046937420	297729	25.18	3560	3575	3485	4690	2530	3610	3516.41	1.15	5848	3763	3686	3603	3526	3443	3645	3485	51	1080	100	2670	5	1	50605754	1794	7.98	1.68	12	0.59	444.00	2104.00	4430	20250106	-19.98	2285	20240805	55.14	4430	-19.98	20250106	3235	9.58	20250114	4430	-19.98	20250106	2285	55.14	20240805	3.58	N	203650	100	50 억	579452	N	N	N	N
15	20250123	110936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3535	-75	5	-2.08	938708980	267172	22.59	3560	3575	3485	4690	2530	3610	3513.50	1.15	8417	3763	3686	3603	3526	3443	3645	3485	51	1080	100	2670	5	1	50605754	1789	7.96	1.68	12	0.53	444.00	2104.00	4430	20250106	-20.20	2285	20240805	54.70	4430	-20.20	20250106	3235	9.27	20250114	4430	-20.20	20250106	2285	54.70	20240805	3.58	N	203650	100	50 억	579452	N	N	N	N
16	20250123	100944	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3530	-80	5	-2.22	784256770	223390	18.89	3560	3575	3485	4690	2530	3610	3510.71	1.15	6913	3763	3686	3603	3526	3443	3645	3485	51	1080	100	2670	5	1	50605754	1786	7.95	1.68	12	0.44	444.00	2104.00	4430	20250106	-20.32	2285	20240805	54.49	4430	-20.32	20250106	3235	9.12	20250114	4430	-20.32	20250106	2285	54.49	20240805	3.58	N	203650	100	50 억	579452	N	N	N	N
17	20250123	090945	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3515	-95	5	-2.63	196868285	55781	4.72	3560	3575	3510	4690	2530	3610	3529.30	1.15	-4006	3763	3686	3603	3526	3443	3645	3485	51	1080	100	2670	5	1	50605754	1779	7.92	1.67	12	0.11	444.00	2104.00	4430	20250106	-20.65	2285	20240805	53.83	4430	-20.65	20250106	3235	8.66	20250114	4430	-20.65	20250106	2285	53.83	20240805	3.58	N	203650	100	50 억	579452	N	N	N	N
18	20250122	160937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3610	105	2	3.00	4200292605	1168453	145.27	3625	3680	3520	4555	2455	3505	3594.70	1.06	38570	3641	3572	3506	3437	3371	3607	3472	51	1050	100	2590	5	1	50605754	1827	8.13	1.72	12	2.31	444.00	2104.00	4430	20250106	-18.51	2285	20240805	57.99	4430	-18.51	20250106	3235	11.59	20250114	4430	-18.51	20250106	2285	57.99	20240805	3.57	N	203650	100	50 억	538925	N	N	N	N
19	20250122	150938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3590	85	2	2.43	3982583975	1108073	137.76	3625	3680	3520	4555	2455	3505	3594.15	1.06	17190	3641	3572	3506	3437	3371	3607	3472	51	1050	100	2590	5	1	50605754	1817	8.09	1.71	12	2.19	444.00	2104.00	4430	20250106	-18.96	2285	20240805	57.11	4430	-18.96	20250106	3235	10.97	20250114	4430	-18.96	20250106	2285	57.11	20240805	3.57	N	203650	100	50 억	538925	N	N	N	N
20	20250122	140937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3600	95	2	2.71	3601705755	1001756	124.55	3625	3680	3520	4555	2455	3505	3595.39	1.06	-9805	3641	3572	3506	3437	3371	3607	3472	51	1050	100	2590	5	1	50605754	1822	8.11	1.71	12	1.98	444.00	2104.00	4430	20250106	-18.74	2285	20240805	57.55	4430	-18.74	20250106	3235	11.28	20250114	4430	-18.74	20250106	2285	57.55	20240805	3.57	N	203650	100	50 억	538925	N	N	N	N
21	20250122	130939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3565	60	2	1.71	1969073240	551977	68.63	3625	3645	3520	4555	2455	3505	3567.31	1.06	-21384	3641	3572	3506	3437	3371	3607	3472	51	1050	100	2590	5	1	50605754	1804	8.03	1.69	12	1.09	444.00	2104.00	4430	20250106	-19.53	2285	20240805	56.02	4430	-19.53	20250106	3235	10.20	20250114	4430	-19.53	20250106	2285	56.02	20240805	3.57	N	203650	100	50 억	538925	N	N	N	N
22	20250122	120936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3540	35	2	1.00	1487521720	416763	51.82	3625	3645	3525	4555	2455	3505	3569.23	1.06	-29522	3641	3572	3506	3437	3371	3607	3472	51	1050	100	2590	5	1	50605754	1791	7.97	1.68	12	0.82	444.00	2104.00	4430	20250106	-20.09	2285	20240805	54.92	4430	-20.09	20250106	3235	9.43	20250114	4430	-20.09	20250106	2285	54.92	20240805	3.57	N	203650	100	50 억	538925	N	N	N	N
23	20250122	110939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3550	45	2	1.28	1301494630	364245	45.29	3625	3645	3525	4555	2455	3505	3573.13	1.06	-33088	3641	3572	3506	3437	3371	3607	3472	51	1050	100	2590	5	1	50605754	1797	8.00	1.69	12	0.72	444.00	2104.00	4430	20250106	-19.86	2285	20240805	55.36	4430	-19.86	20250106	3235	9.74	20250114	4430	-19.86	20250106	2285	55.36	20240805	3.57	N	203650	100	50 억	538925	N	N	N	N
24	20250122	100938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3535	30	2	0.86	1145791500	320276	39.82	3625	3645	3525	4555	2455	3505	3577.51	1.06	-29465	3641	3572	3506	3437	3371	3607	3472	51	1050	100	2590	5	1	50605754	1789	7.96	1.68	12	0.63	444.00	2104.00	4430	20250106	-20.20	2285	20240805	54.70	4430	-20.20	20250106	3235	9.27	20250114	4430	-20.20	20250106	2285	54.70	20240805	3.57	N	203650	100	50 억	538925	N	N	N	N
25	20250122	090939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3570	65	2	1.85	660702330	183343	22.79	3625	3645	3565	4555	2455	3505	3603.64	1.06	-17858	3641	3572	3506	3437	3371	3607	3472	51	1050	100	2590	5	1	50605754	1807	8.04	1.70	12	0.36	444.00	2104.00	4430	20250106	-19.41	2285	20240805	56.24	4430	-19.41	20250106	3235	10.36	20250114	4430	-19.41	20250106	2285	56.24	20240805	3.57	N	203650	100	50 억	538925	N	N	N	N
26	20250121	160932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3505	50	2	1.45	2791335350	795219	124.92	3450	3575	3440	4490	2420	3455	3510.17	1.12	-25540	3585	3520	3485	3420	3385	3502	3402	51	1035	100	2550	5	1	50605754	1774	7.89	1.67	12	1.57	444.00	2104.00	4430	20250106	-20.88	2285	20240805	53.39	4430	-20.88	20250106	3235	8.35	20250114	4430	-20.88	20250106	2285	53.39	20240805	3.42	N	203650	100	50 억	566336	N	N	N	N
27	20250121	150933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3490	35	2	1.01	2622695830	747030	117.35	3450	3575	3440	4490	2420	3455	3510.83	1.12	-44751	3585	3520	3485	3420	3385	3502	3402	51	1035	100	2550	5	1	50605754	1766	7.86	1.66	12	1.48	444.00	2104.00	4430	20250106	-21.22	2285	20240805	52.74	4430	-21.22	20250106	3235	7.88	20250114	4430	-21.22	20250106	2285	52.74	20240805	3.42	N	203650	100	50 억	566336	N	N	N	N
28	20250121	140935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3505	50	2	1.45	2419015615	688661	108.19	3450	3575	3440	4490	2420	3455	3512.64	1.12	-36237	3585	3520	3485	3420	3385	3502	3402	51	1035	100	2550	5	1	50605754	1774	7.89	1.67	12	1.36	444.00	2104.00	4430	20250106	-20.88	2285	20240805	53.39	4430	-20.88	20250106	3235	8.35	20250114	4430	-20.88	20250106	2285	53.39	20240805	3.42	N	203650	100	50 억	566336	N	N	N	N
29	20250121	130933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3510	55	2	1.59	2266247620	644997	101.33	3450	3575	3440	4490	2420	3455	3513.58	1.12	-40672	3585	3520	3485	3420	3385	3502	3402	51	1035	100	2550	5	1	50605754	1776	7.91	1.67	12	1.27	444.00	2104.00	4430	20250106	-20.77	2285	20240805	53.61	4430	-20.77	20250106	3235	8.50	20250114	4430	-20.77	20250106	2285	53.61	20240805	3.42	N	203650	100	50 억	566336	N	N	N	N
30	20250121	120916	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3510	55	2	1.59	2180037470	620420	97.46	3450	3575	3440	4490	2420	3455	3513.81	1.12	-40710	3585	3520	3485	3420	3385	3502	3402	51	1035	100	2550	5	1	50605754	1776	7.91	1.67	12	1.23	444.00	2104.00	4430	20250106	-20.77	2285	20240805	53.61	4430	-20.77	20250106	3235	8.50	20250114	4430	-20.77	20250106	2285	53.61	20240805	3.42	N	203650	100	50 억	566336	N	N	N	N
31	20250121	110845	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3515	60	2	1.74	2130151585	606206	95.23	3450	3575	3440	4490	2420	3455	3513.91	1.12	-43481	3585	3520	3485	3420	3385	3502	3402	51	1035	100	2550	5	1	50605754	1779	7.92	1.67	12	1.20	444.00	2104.00	4430	20250106	-20.65	2285	20240805	53.83	4430	-20.65	20250106	3235	8.66	20250114	4430	-20.65	20250106	2285	53.83	20240805	3.42	N	203650	100	50 억	566336	N	N	N	N
32	20250121	100840	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3515	60	2	1.74	1753717000	498871	78.37	3450	3575	3440	4490	2420	3455	3515.37	1.12	-62214	3585	3520	3485	3420	3385	3502	3402	51	1035	100	2550	5	1	50605754	1779	7.92	1.67	12	0.99	444.00	2104.00	4430	20250106	-20.65	2285	20240805	53.83	4430	-20.65	20250106	3235	8.66	20250114	4430	-20.65	20250106	2285	53.83	20240805	3.42	N	203650	100	50 억	566336	N	N	N	N
33	20250121	090935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3475	20	2	0.58	118670580	34420	5.41	3450	3475	3440	4490	2420	3455	3447.72	1.12	8336	3585	3520	3485	3420	3385	3502	3402	51	1035	100	2550	5	1	50605754	1759	7.83	1.65	12	0.07	444.00	2104.00	4430	20250106	-21.56	2285	20240805	52.08	4430	-21.56	20250106	3235	7.42	20250114	4430	-21.56	20250106	2285	52.08	20240805	3.42	N	203650	100	50 억	566336	N	N	N	N
34	20250120	160921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3455	-80	5	-2.26	2024719535	582344	54.45	3515	3550	3450	4595	2475	3535	3476.50	1.20	-42737	3731	3632	3566	3467	3401	3600	3435	51	1060	100	2610	5	1	50605754	1748	7.78	1.64	12	1.15	444.00	2104.00	4430	20250106	-22.01	2285	20240805	51.20	4430	-22.01	20250106	3235	6.80	20250114	4430	-22.01	20250106	2285	51.20	20240805	3.00	N	203650	100	50 억	608951	N	N	N	N
35	20250120	150933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3470	-65	5	-1.84	1886044065	542259	50.70	3515	3550	3450	4595	2475	3535	3477.75	1.20	-48142	3731	3632	3566	3467	3401	3600	3435	51	1060	100	2610	5	1	50605754	1756	7.82	1.65	12	1.07	444.00	2104.00	4430	20250106	-21.67	2285	20240805	51.86	4430	-21.67	20250106	3235	7.26	20250114	4430	-21.67	20250106	2285	51.86	20240805	3.00	N	203650	100	50 억	608951	N	N	N	N
36	20250120	140931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3470	-65	5	-1.84	1628070115	467711	43.73	3515	3550	3450	4595	2475	3535	3480.52	1.20	-45097	3731	3632	3566	3467	3401	3600	3435	51	1060	100	2610	5	1	50605754	1756	7.82	1.65	12	0.92	444.00	2104.00	4430	20250106	-21.67	2285	20240805	51.86	4430	-21.67	20250106	3235	7.26	20250114	4430	-21.67	20250106	2285	51.86	20240805	3.00	N	203650	100	50 억	608951	N	N	N	N
37	20250120	130931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3470	-65	5	-1.84	1522902480	437358	40.89	3515	3550	3450	4595	2475	3535	3481.62	1.20	-38183	3731	3632	3566	3467	3401	3600	3435	51	1060	100	2610	5	1	50605754	1756	7.82	1.65	12	0.86	444.00	2104.00	4430	20250106	-21.67	2285	20240805	51.86	4430	-21.67	20250106	3235	7.26	20250114	4430	-21.67	20250106	2285	51.86	20240805	3.00	N	203650	100	50 억	608951	N	N	N	N
38	20250120	120932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3460	-75	5	-2.12	1463444300	420190	39.29	3515	3550	3450	4595	2475	3535	3482.37	1.20	-40856	3731	3632	3566	3467	3401	3600	3435	51	1060	100	2610	5	1	50605754	1751	7.79	1.64	12	0.83	444.00	2104.00	4430	20250106	-21.90	2285	20240805	51.42	4430	-21.90	20250106	3235	6.96	20250114	4430	-21.90	20250106	2285	51.42	20240805	3.00	N	203650	100	50 억	608951	N	N	N	N
39	20250120	110932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3470	-65	5	-1.84	1264406785	362689	33.91	3515	3550	3450	4595	2475	3535	3485.72	1.20	-37651	3731	3632	3566	3467	3401	3600	3435	51	1060	100	2610	5	1	50605754	1756	7.82	1.65	12	0.72	444.00	2104.00	4430	20250106	-21.67	2285	20240805	51.86	4430	-21.67	20250106	3235	7.26	20250114	4430	-21.67	20250106	2285	51.86	20240805	3.00	N	203650	100	50 억	608951	N	N	N	N
40	20250120	100932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3510	-25	5	-0.71	998810325	286187	26.76	3515	3550	3450	4595	2475	3535	3489.50	1.20	-41228	3731	3632	3566	3467	3401	3600	3435	51	1060	100	2610	5	1	50605754	1776	7.91	1.67	12	0.57	444.00	2104.00	4430	20250106	-20.77	2285	20240805	53.61	4430	-20.77	20250106	3235	8.50	20250114	4430	-20.77	20250106	2285	53.61	20240805	3.00	N	203650	100	50 억	608951	N	N	N	N
41	20250120	090933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3455	-80	5	-2.26	508874265	146371	13.69	3515	3530	3450	4595	2475	3535	3475.16	1.20	-38751	3731	3632	3566	3467	3401	3600	3435	51	1060	100	2610	5	1	50605754	1748	7.78	1.64	12	0.29	444.00	2104.00	4430	20250106	-22.01	2285	20240805	51.20	4430	-22.01	20250106	3235	6.80	20250114	4430	-22.01	20250106	2285	51.20	20240805	3.00	N	203650	100	50 억	608951	N	N	N	N
42	20250117	160928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3535	-135	5	-3.68	3769483450	1057330	18.40	3665	3665	3500	4770	2570	3670	3564.90	1.17	17061	4070	3870	3765	3565	3460	3817	3512	51	1100	100	2710	5	1	50605754	1789	7.96	1.68	12	2.09	444.00	2104.00	4430	20250106	-20.20	2285	20240805	54.70	4430	-20.20	20250106	3235	9.27	20250114	4430	-20.20	20250106	2285	54.70	20240805	3.19	N	203650	100	50 억	590308	N	N	N	N
43	20250117	150930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3530	-140	5	-3.81	3639560015	1020512	17.76	3665	3665	3500	4770	2570	3670	3566.12	1.17	19803	4070	3870	3765	3565	3460	3817	3512	51	1100	100	2710	5	1	50605754	1786	7.95	1.68	12	2.02	444.00	2104.00	4430	20250106	-20.32	2285	20240805	54.49	4430	-20.32	20250106	3235	9.12	20250114	4430	-20.32	20250106	2285	54.49	20240805	3.19	N	203650	100	50 억	590308	N	N	N	N
44	20250117	140932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3530	-140	5	-3.81	3287167350	920159	16.02	3665	3665	3520	4770	2570	3670	3572.09	1.17	14627	4070	3870	3765	3565	3460	3817	3512	51	1100	100	2710	5	1	50605754	1786	7.95	1.68	12	1.82	444.00	2104.00	4430	20250106	-20.32	2285	20240805	54.49	4430	-20.32	20250106	3235	9.12	20250114	4430	-20.32	20250106	2285	54.49	20240805	3.19	N	203650	100	50 억	590308	N	N	N	N
45	20250117	130930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3555	-115	5	-3.13	2932295845	819894	14.27	3665	3665	3530	4770	2570	3670	3576.11	1.17	26236	4070	3870	3765	3565	3460	3817	3512	51	1100	100	2710	5	1	50605754	1799	8.01	1.69	12	1.62	444.00	2104.00	4430	20250106	-19.75	2285	20240805	55.58	4430	-19.75	20250106	3235	9.89	20250114	4430	-19.75	20250106	2285	55.58	20240805	3.19	N	203650	100	50 억	590308	N	N	N	N
46	20250117	120931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3560	-110	5	-3.00	2732357905	763632	13.29	3665	3665	3530	4770	2570	3670	3577.77	1.17	43740	4070	3870	3765	3565	3460	3817	3512	51	1100	100	2710	5	1	50605754	1802	8.02	1.69	12	1.51	444.00	2104.00	4430	20250106	-19.64	2285	20240805	55.80	4430	-19.64	20250106	3235	10.05	20250114	4430	-19.64	20250106	2285	55.80	20240805	3.19	N	203650	100	50 억	590308	N	N	N	N
47	20250117	110930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3570	-100	5	-2.72	2471940625	690400	12.02	3665	3665	3530	4770	2570	3670	3580.08	1.17	45536	4070	3870	3765	3565	3460	3817	3512	51	1100	100	2710	5	1	50605754	1807	8.04	1.70	12	1.36	444.00	2104.00	4430	20250106	-19.41	2285	20240805	56.24	4430	-19.41	20250106	3235	10.36	20250114	4430	-19.41	20250106	2285	56.24	20240805	3.19	N	203650	100	50 억	590308	N	N	N	N
48	20250117	100932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3565	-105	5	-2.86	1964204130	548230	9.54	3665	3665	3530	4770	2570	3670	3582.36	1.17	78353	4070	3870	3765	3565	3460	3817	3512	51	1100	100	2710	5	1	50605754	1804	8.03	1.69	12	1.08	444.00	2104.00	4430	20250106	-19.53	2285	20240805	56.02	4430	-19.53	20250106	3235	10.20	20250114	4430	-19.53	20250106	2285	56.02	20240805	3.19	N	203650	100	50 억	590308	N	N	N	N
49	20250117	090932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3625	-45	5	-1.23	590876825	162962	2.84	3665	3665	3580	4770	2570	3670	3625.08	1.17	3617	4070	3870	3765	3565	3460	3817	3512	51	1100	100	2710	5	1	50605754	1834	8.16	1.72	12	0.32	444.00	2104.00	4430	20250106	-18.17	2285	20240805	58.64	4430	-18.17	20250106	3235	12.06	20250114	4430	-18.17	20250106	2285	58.64	20240805	3.19	N	203650	100	50 억	590308	N	N	N	N
50	20250116	160924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3670	115	2	3.23	21687817525	5680367	133.80	3865	3965	3660	4620	2490	3555	3818.11	1.20	-18645	3825	3690	3510	3375	3195	3757	3442	51	1065	100	2630	5	1	50605754	1857	8.27	1.74	12	11.22	444.00	2104.00	4430	20250106	-17.16	2285	20240805	60.61	4430	-17.16	20250106	3235	13.45	20250114	4430	-17.16	20250106	2285	60.61	20240805	3.24	N	203650	100	50 억	606157	N	N	N	N
51	20250116	150838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3680	125	2	3.52	21292606495	5572759	131.26	3865	3965	3665	4620	2490	3555	3820.84	1.20	-61055	3825	3690	3510	3375	3195	3757	3442	51	1065	100	2630	5	1	50605754	1862	8.29	1.75	12	11.01	444.00	2104.00	4430	20250106	-16.93	2285	20240805	61.05	4430	-16.93	20250106	3235	13.76	20250114	4430	-16.93	20250106	2285	61.05	20240805	3.24	N	203650	100	50 억	606157	N	N	N	N
52	20250116	140929	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3695	140	2	3.94	20249033840	5289615	124.59	3865	3965	3690	4620	2490	3555	3828.07	1.20	-91727	3825	3690	3510	3375	3195	3757	3442	51	1065	100	2630	5	1	50605754	1870	8.32	1.76	12	10.45	444.00	2104.00	4430	20250106	-16.59	2285	20240805	61.71	4430	-16.59	20250106	3235	14.22	20250114	4430	-16.59	20250106	2285	61.71	20240805	3.24	N	203650	100	50 억	606157	N	N	N	N
53	20250116	130929	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3700	145	2	4.08	19613007770	5117725	120.54	3865	3965	3690	4620	2490	3555	3832.37	1.20	-92742	3825	3690	3510	3375	3195	3757	3442	51	1065	100	2630	5	1	50605754	1872	8.33	1.76	12	10.11	444.00	2104.00	4430	20250106	-16.48	2285	20240805	61.93	4430	-16.48	20250106	3235	14.37	20250114	4430	-16.48	20250106	2285	61.93	20240805	3.24	N	203650	100	50 억	606157	N	N	N	N
54	20250116	120928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3760	205	2	5.77	18415710235	4795431	112.95	3865	3965	3725	4620	2490	3555	3840.26	1.20	-103377	3825	3690	3510	3375	3195	3757	3442	51	1065	100	2630	5	1	50605754	1903	8.47	1.79	12	9.48	444.00	2104.00	4430	20250106	-15.12	2285	20240805	64.55	4430	-15.12	20250106	3235	16.23	20250114	4430	-15.12	20250106	2285	64.55	20240805	3.24	N	203650	100	50 억	606157	N	N	N	N
55	20250116	110930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3765	210	2	5.91	17133508560	4453778	104.90	3865	3965	3735	4620	2490	3555	3846.96	1.20	-94636	3825	3690	3510	3375	3195	3757	3442	51	1065	100	2630	5	1	50605754	1905	8.48	1.79	12	8.80	444.00	2104.00	4430	20250106	-15.01	2285	20240805	64.77	4430	-15.01	20250106	3235	16.38	20250114	4430	-15.01	20250106	2285	64.77	20240805	3.24	N	203650	100	50 억	606157	N	N	N	N
56	20250116	100930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3735	180	2	5.06	16022450295	4157779	97.93	3865	3965	3735	4620	2490	3555	3853.61	1.20	-112625	3825	3690	3510	3375	3195	3757	3442	51	1065	100	2630	5	1	50605754	1890	8.41	1.78	12	8.22	444.00	2104.00	4430	20250106	-15.69	2285	20240805	63.46	4430	-15.69	20250106	3235	15.46	20250114	4430	-15.69	20250106	2285	63.46	20240805	3.24	N	203650	100	50 억	606157	N	N	N	N
57	20250116	090931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3925	370	2	10.41	8300667355	2142173	50.46	3865	3965	3805	4620	2490	3555	3874.88	1.20	-56600	3825	3690	3510	3375	3195	3757	3442	51	1065	100	2630	5	1	50605754	1986	8.84	1.87	12	4.23	444.00	2104.00	4430	20250106	-11.40	2285	20240805	71.77	4430	-11.40	20250106	3235	21.33	20250114	4430	-11.40	20250106	2285	71.77	20240805	3.24	N	203650	100	50 억	606157	N	N	N	N
58	20250115	160926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3555	255	2	7.73	11685754940	3338705	606.72	3385	3645	3330	4290	2310	3300	3500.00	1.05	73174	3363	3331	3283	3251	3203	3347	3267	51	990	100	2440	5	1	50605754	1799	8.01	1.69	12	6.60	444.00	2104.00	4430	20250106	-19.75	2285	20240805	55.58	4430	-19.75	20250106	3235	9.89	20250114	4430	-19.75	20250106	2285	55.58	20240805	3.33	N	203650	100	50 억	533590	N	N	N	N
59	20250115	150927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3530	230	2	6.97	11102205370	3174010	576.79	3385	3645	3330	4290	2310	3300	3497.85	1.05	65332	3363	3331	3283	3251	3203	3347	3267	51	990	100	2440	5	1	50605754	1786	7.95	1.68	12	6.27	444.00	2104.00	4430	20250106	-20.32	2285	20240805	54.49	4430	-20.32	20250106	3235	9.12	20250114	4430	-20.32	20250106	2285	54.49	20240805	3.33	N	203650	100	50 억	533590	N	N	N	N
60	20250115	140921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3440	140	2	4.24	3520955075	1035529	188.18	3385	3455	3330	4290	2310	3300	3400.15	1.05	3757	3363	3331	3283	3251	3203	3347	3267	51	990	100	2440	5	1	50605754	1741	7.75	1.63	12	2.05	444.00	2104.00	4430	20250106	-22.35	2285	20240805	50.55	4430	-22.35	20250106	3235	6.34	20250114	4430	-22.35	20250106	2285	50.55	20240805	3.33	N	203650	100	50 억	533590	N	N	N	N
61	20250115	130929	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3440	140	2	4.24	3064045195	902311	163.97	3385	3455	3330	4290	2310	3300	3395.78	1.05	37068	3363	3331	3283	3251	3203	3347	3267	51	990	100	2440	5	1	50605754	1741	7.75	1.63	12	1.78	444.00	2104.00	4430	20250106	-22.35	2285	20240805	50.55	4430	-22.35	20250106	3235	6.34	20250114	4430	-22.35	20250106	2285	50.55	20240805	3.33	N	203650	100	50 억	533590	N	N	N	N
62	20250115	120912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3420	120	2	3.64	2351280020	694820	126.27	3385	3445	3330	4290	2310	3300	3384.01	1.05	34621	3363	3331	3283	3251	3203	3347	3267	51	990	100	2440	5	1	50605754	1731	7.70	1.63	12	1.37	444.00	2104.00	4430	20250106	-22.80	2285	20240805	49.67	4430	-22.80	20250106	3235	5.72	20250114	4430	-22.80	20250106	2285	49.67	20240805	3.33	N	203650	100	50 억	533590	N	N	N	N
63	20250115	110927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3410	110	2	3.33	2118198000	626560	113.86	3385	3445	3330	4290	2310	3300	3380.68	1.05	29907	3363	3331	3283	3251	3203	3347	3267	51	990	100	2440	5	1	50605754	1726	7.68	1.62	12	1.24	444.00	2104.00	4430	20250106	-23.02	2285	20240805	49.23	4430	-23.02	20250106	3235	5.41	20250114	4430	-23.02	20250106	2285	49.23	20240805	3.33	N	203650	100	50 억	533590	N	N	N	N
64	20250115	100926	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3385	85	2	2.58	1374955540	408483	74.23	3385	3400	3330	4290	2310	3300	3366.00	1.05	-22640	3363	3331	3283	3251	3203	3347	3267	51	990	100	2440	5	1	50605754	1713	7.62	1.61	12	0.81	444.00	2104.00	4430	20250106	-23.59	2285	20240805	48.14	4430	-23.59	20250106	3235	4.64	20250114	4430	-23.59	20250106	2285	48.14	20240805	3.33	N	203650	100	50 억	533590	N	N	N	N
65	20250115	090930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3375	75	2	2.27	413739345	122773	22.31	3385	3390	3350	4290	2310	3300	3369.95	1.05	-34280	3363	3331	3283	3251	3203	3347	3267	51	990	100	2440	5	1	50605754	1708	7.60	1.60	12	0.24	444.00	2104.00	4430	20250106	-23.81	2285	20240805	47.70	4430	-23.81	20250106	3235	4.33	20250114	4430	-23.81	20250106	2285	47.70	20240805	3.33	N	203650	100	50 억	533590	N	N	N	N
66	20250114	160908	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3300	15	2	0.46	1790440485	546815	49.01	3250	3315	3235	4270	2300	3285	3274.09	1.03	13317	3448	3366	3318	3236	3188	3342	3212	51	985	100	2430	5	1	50605754	1670	7.43	1.57	12	1.08	444.00	2104.00	4430	20250106	-25.51	2285	20240805	44.42	4430	-25.51	20250106	3235	2.01	20250114	4430	-25.51	20250106	2285	44.42	20240805	3.26	N	203650	100	50 억	520802	N	N	N	N
67	20250114	150925	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3305	20	2	0.61	1733715080	529614	47.47	3250	3315	3235	4270	2300	3285	3273.40	1.03	16844	3448	3366	3318	3236	3188	3342	3212	51	985	100	2430	5	1	50605754	1673	7.44	1.57	12	1.05	444.00	2104.00	4430	20250106	-25.40	2285	20240805	44.64	4430	-25.40	20250106	3235	2.16	20250114	4430	-25.40	20250106	2285	44.64	20240805	3.26	N	203650	100	50 억	520802	N	N	N	N
68	20250114	140922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3300	15	2	0.46	1541179545	471324	42.24	3250	3310	3235	4270	2300	3285	3269.67	1.03	11305	3448	3366	3318	3236	3188	3342	3212	51	985	100	2430	5	1	50605754	1670	7.43	1.57	12	0.93	444.00	2104.00	4430	20250106	-25.51	2285	20240805	44.42	4430	-25.51	20250106	3235	2.01	20250114	4430	-25.51	20250106	2285	44.42	20240805	3.26	N	203650	100	50 억	520802	N	N	N	N
69	20250114	130921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3290	5	2	0.15	1442305710	441290	39.55	3250	3310	3235	4270	2300	3285	3268.12	1.03	10576	3448	3366	3318	3236	3188	3342	3212	51	985	100	2430	5	1	50605754	1665	7.41	1.56	12	0.87	444.00	2104.00	4430	20250106	-25.73	2285	20240805	43.98	4430	-25.73	20250106	3235	1.70	20250114	4430	-25.73	20250106	2285	43.98	20240805	3.26	N	203650	100	50 억	520802	N	N	N	N
70	20250114	120918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3305	20	2	0.61	1331943570	407820	36.55	3250	3305	3235	4270	2300	3285	3265.69	1.03	5640	3448	3366	3318	3236	3188	3342	3212	51	985	100	2430	5	1	50605754	1673	7.44	1.57	12	0.81	444.00	2104.00	4430	20250106	-25.40	2285	20240805	44.64	4430	-25.40	20250106	3235	2.16	20250114	4430	-25.40	20250106	2285	44.64	20240805	3.26	N	203650	100	50 억	520802	N	N	N	N
71	20250114	110918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3265	-20	5	-0.61	1123715700	344355	30.86	3250	3295	3235	4270	2300	3285	3262.81	1.03	-7279	3448	3366	3318	3236	3188	3342	3212	51	985	100	2430	5	1	50605754	1652	7.35	1.55	12	0.68	444.00	2104.00	4430	20250106	-26.30	2285	20240805	42.89	4430	-26.30	20250106	3235	0.93	20250114	4430	-26.30	20250106	2285	42.89	20240805	3.26	N	203650	100	50 억	520802	N	N	N	N
72	20250114	100917	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3275	-10	5	-0.30	923010415	283096	25.37	3250	3295	3235	4270	2300	3285	3259.81	1.03	131	3448	3366	3318	3236	3188	3342	3212	51	985	100	2430	5	1	50605754	1657	7.38	1.56	12	0.56	444.00	2104.00	4430	20250106	-26.07	2285	20240805	43.33	4430	-26.07	20250106	3235	1.24	20250114	4430	-26.07	20250106	2285	43.33	20240805	3.26	N	203650	100	50 억	520802	N	N	N	N
73	20250114	090921	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3260	-25	5	-0.76	356886085	109219	9.79	3250	3295	3250	4270	2300	3285	3266.46	1.03	688	3448	3366	3318	3236	3188	3342	3212	51	985	100	2430	5	1	50605754	1650	7.34	1.55	12	0.22	444.00	2104.00	4430	20250106	-26.41	2285	20240805	42.67	4430	-26.41	20250106	3250	0.31	20250114	4430	-26.41	20250106	2285	42.67	20240805	3.26	N	203650	100	50 억	520802	N	N	N	N
74	20250113	160907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3285	-175	5	-5.06	3644200875	1099586	100.91	3395	3400	3270	4495	2425	3460	3313.81	1.12	-44190	3600	3530	3470	3400	3340	3500	3370	51	1035	100	2560	5	1	50605754	1662	7.40	1.56	12	2.17	444.00	2104.00	4430	20250106	-25.85	2285	20240805	43.76	4430	-25.85	20250106	3270	0.46	20250113	4430	-25.85	20250106	2285	43.76	20240805	3.75	N	203650	100	50 억	564963	N	N	N	N
75	20250113	150912	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3290	-170	5	-4.91	3429409125	1034181	94.91	3395	3400	3270	4495	2425	3460	3315.63	1.12	-57937	3600	3530	3470	3400	3340	3500	3370	51	1035	100	2560	5	1	50605754	1665	7.41	1.56	12	2.04	444.00	2104.00	4430	20250106	-25.73	2285	20240805	43.98	4430	-25.73	20250106	3270	0.61	20250113	4430	-25.73	20250106	2285	43.98	20240805	3.75	N	203650	100	50 억	564963	N	N	N	N
76	20250113	140850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3295	-165	5	-4.77	3189018715	961035	88.20	3395	3400	3270	4495	2425	3460	3317.86	1.12	-60805	3600	3530	3470	3400	3340	3500	3370	51	1035	100	2560	5	1	50605754	1667	7.42	1.57	12	1.90	444.00	2104.00	4430	20250106	-25.62	2285	20240805	44.20	4430	-25.62	20250106	3270	0.76	20250113	4430	-25.62	20250106	2285	44.20	20240805	3.75	N	203650	100	50 억	564963	N	N	N	N
77	20250113	130900	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3300	-160	5	-4.62	3020857230	909957	83.51	3395	3400	3270	4495	2425	3460	3319.30	1.12	-56580	3600	3530	3470	3400	3340	3500	3370	51	1035	100	2560	5	1	50605754	1670	7.43	1.57	12	1.80	444.00	2104.00	4430	20250106	-25.51	2285	20240805	44.42	4430	-25.51	20250106	3270	0.92	20250113	4430	-25.51	20250106	2285	44.42	20240805	3.75	N	203650	100	50 억	564963	N	N	N	N
78	20250113	120902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3300	-160	5	-4.62	2549905545	766480	70.34	3395	3400	3285	4495	2425	3460	3326.23	1.12	-57173	3600	3530	3470	3400	3340	3500	3370	51	1035	100	2560	5	1	50605754	1670	7.43	1.57	12	1.51	444.00	2104.00	4430	20250106	-25.51	2285	20240805	44.42	4430	-25.51	20250106	3280	0.61	20250109	4430	-25.51	20250106	2285	44.42	20240805	3.75	N	203650	100	50 억	564963	N	N	N	N
79	20250113	110900	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3315	-145	5	-4.19	2228718095	669332	61.43	3395	3400	3285	4495	2425	3460	3329.16	1.12	-78758	3600	3530	3470	3400	3340	3500	3370	51	1035	100	2560	5	1	50605754	1678	7.47	1.58	12	1.32	444.00	2104.00	4430	20250106	-25.17	2285	20240805	45.08	4430	-25.17	20250106	3280	1.07	20250109	4430	-25.17	20250106	2285	45.08	20240805	3.75	N	203650	100	50 억	564963	N	N	N	N
80	20250113	100900	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3310	-150	5	-4.34	1479366715	442679	40.63	3395	3400	3310	4495	2425	3460	3341.02	1.12	-37903	3600	3530	3470	3400	3340	3500	3370	51	1035	100	2560	5	1	50605754	1675	7.45	1.57	12	0.87	444.00	2104.00	4430	20250106	-25.28	2285	20240805	44.86	4430	-25.28	20250106	3280	0.91	20250109	4430	-25.28	20250106	2285	44.86	20240805	3.75	N	203650	100	50 억	564963	N	N	N	N
81	20250113	090906	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3350	-110	5	-3.18	497485535	147643	13.55	3395	3400	3330	4495	2425	3460	3367.58	1.12	-9279	3600	3530	3470	3400	3340	3500	3370	51	1035	100	2560	5	1	50605754	1695	7.55	1.59	12	0.29	444.00	2104.00	4430	20250106	-24.38	2285	20240805	46.61	4430	-24.38	20250106	3280	2.13	20250109	4430	-24.38	20250106	2285	46.61	20240805	3.75	N	203650	100	50 억	564963	N	N	N	N
82	20250110	160841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3460	-45	5	-1.28	3714389755	1069608	33.46	3505	3540	3410	4555	2455	3505	3472.58	1.16	-27242	3668	3586	3433	3351	3198	3627	3392	51	1050	100	2590	5	1	50605754	1751	7.79	1.64	12	2.11	444.00	2104.00	4430	20250106	-21.90	2285	20240805	51.42	4430	-21.90	20250106	3280	5.49	20250109	4430	-21.90	20250106	2285	51.42	20240805	3.89	N	203650	100	50 억	589326	N	N	N	N
83	20250110	150850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3460	-45	5	-1.28	3592559230	1034440	32.36	3505	3540	3410	4555	2455	3505	3472.85	1.16	-26128	3668	3586	3433	3351	3198	3627	3392	51	1050	100	2590	5	1	50605754	1751	7.79	1.64	12	2.04	444.00	2104.00	4430	20250106	-21.90	2285	20240805	51.42	4430	-21.90	20250106	3280	5.49	20250109	4430	-21.90	20250106	2285	51.42	20240805	3.89	N	203650	100	50 억	589326	N	N	N	N
84	20250110	140856	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3515	10	2	0.29	3219189580	927219	29.01	3505	3540	3410	4555	2455	3505	3471.76	1.16	-27385	3668	3586	3433	3351	3198	3627	3392	51	1050	100	2590	5	1	50605754	1779	7.92	1.67	12	1.83	444.00	2104.00	4430	20250106	-20.65	2285	20240805	53.83	4430	-20.65	20250106	3280	7.16	20250109	4430	-20.65	20250106	2285	53.83	20240805	3.89	N	203650	100	50 억	589326	N	N	N	N
85	20250110	130855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3450	-55	5	-1.57	2396478895	691896	21.65	3505	3540	3410	4555	2455	3505	3463.45	1.16	-81696	3668	3586	3433	3351	3198	3627	3392	51	1050	100	2590	5	1	50605754	1746	7.77	1.64	12	1.37	444.00	2104.00	4430	20250106	-22.12	2285	20240805	50.98	4430	-22.12	20250106	3280	5.18	20250109	4430	-22.12	20250106	2285	50.98	20240805	3.89	N	203650	100	50 억	589326	N	N	N	N
86	20250110	120857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3455	-50	5	-1.43	2207614620	636988	19.93	3505	3540	3410	4555	2455	3505	3465.51	1.16	-76722	3668	3586	3433	3351	3198	3627	3392	51	1050	100	2590	5	1	50605754	1748	7.78	1.64	12	1.26	444.00	2104.00	4430	20250106	-22.01	2285	20240805	51.20	4430	-22.01	20250106	3280	5.34	20250109	4430	-22.01	20250106	2285	51.20	20240805	3.89	N	203650	100	50 억	589326	N	N	N	N
87	20250110	110855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3430	-75	5	-2.14	1947787215	561717	17.57	3505	3540	3410	4555	2455	3505	3467.35	1.16	-62644	3668	3586	3433	3351	3198	3627	3392	51	1050	100	2590	5	1	50605754	1736	7.73	1.63	12	1.11	444.00	2104.00	4430	20250106	-22.57	2285	20240805	50.11	4430	-22.57	20250106	3280	4.57	20250109	4430	-22.57	20250106	2285	50.11	20240805	3.89	N	203650	100	50 억	589326	N	N	N	N
88	20250110	100853	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3430	-75	5	-2.14	1475771335	424605	13.28	3505	3540	3410	4555	2455	3505	3475.41	1.16	-44188	3668	3586	3433	3351	3198	3627	3392	51	1050	100	2590	5	1	50605754	1736	7.73	1.63	12	0.84	444.00	2104.00	4430	20250106	-22.57	2285	20240805	50.11	4430	-22.57	20250106	3280	4.57	20250109	4430	-22.57	20250106	2285	50.11	20240805	3.89	N	203650	100	50 억	589326	N	N	N	N
89	20250110	090857	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3525	20	2	0.57	508161875	145511	4.55	3505	3535	3440	4555	2455	3505	3491.97	1.16	-10995	3668	3586	3433	3351	3198	3627	3392	51	1050	100	2590	5	1	50605754	1784	7.94	1.68	12	0.29	444.00	2104.00	4430	20250106	-20.43	2285	20240805	54.27	4430	-20.43	20250106	3280	7.47	20250109	4430	-20.43	20250106	2285	54.27	20240805	3.89	N	203650	100	50 억	589326	N	N	N	N
90	20250109	160848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3505	-300	5	-7.88	10697046230	3158375	158.75	3400	3515	3280	4945	2665	3805	3386.69	0.97	98340	3978	3891	3843	3756	3708	3867	3732	51	1140	100	2810	5	1	50605754	1774	7.89	1.67	12	6.24	444.00	2104.00	4430	20250106	-20.88	2285	20240805	53.39	4430	-20.88	20250106	3280	6.86	20250109	4430	-20.88	20250106	2285	53.39	20240805	3.78	N	203650	100	50 억	490975	N	N	N	N
91	20250109	150842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3515	-290	5	-7.62	10422422370	3079955	154.81	3400	3515	3280	4945	2665	3805	3383.94	0.97	110594	3978	3891	3843	3756	3708	3867	3732	51	1140	100	2810	5	1	50605754	1779	7.92	1.67	12	6.09	444.00	2104.00	4430	20250106	-20.65	2285	20240805	53.83	4430	-20.65	20250106	3280	7.16	20250109	4430	-20.65	20250106	2285	53.83	20240805	3.78	N	203650	100	50 억	490975	N	N	N	N
92	20250109	140850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3475	-330	5	-8.67	9885282180	2926298	147.09	3400	3500	3280	4945	2665	3805	3378.07	0.97	145146	3978	3891	3843	3756	3708	3867	3732	51	1140	100	2810	5	1	50605754	1759	7.83	1.65	12	5.78	444.00	2104.00	4430	20250106	-21.56	2285	20240805	52.08	4430	-21.56	20250106	3280	5.95	20250109	4430	-21.56	20250106	2285	52.08	20240805	3.78	N	203650	100	50 억	490975	N	N	N	N
93	20250109	130849	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3480	-325	5	-8.54	9149743240	2715002	136.47	3400	3490	3280	4945	2665	3805	3370.06	0.97	178686	3978	3891	3843	3756	3708	3867	3732	51	1140	100	2810	5	1	50605754	1761	7.84	1.65	12	5.37	444.00	2104.00	4430	20250106	-21.44	2285	20240805	52.30	4430	-21.44	20250106	3280	6.10	20250109	4430	-21.44	20250106	2285	52.30	20240805	3.78	N	203650	100	50 억	490975	N	N	N	N
94	20250109	120850	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3445	-360	5	-9.46	8657713660	2572564	129.31	3400	3490	3280	4945	2665	3805	3365.39	0.97	162466	3978	3891	3843	3756	3708	3867	3732	51	1140	100	2810	5	1	50605754	1743	7.76	1.64	12	5.08	444.00	2104.00	4430	20250106	-22.23	2285	20240805	50.77	4430	-22.23	20250106	3280	5.03	20250109	4430	-22.23	20250106	2285	50.77	20240805	3.78	N	203650	100	50 억	490975	N	N	N	N
95	20250109	110854	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3405	-400	5	-10.51	7862517825	2340633	117.65	3400	3490	3280	4945	2665	3805	3359.13	0.97	132593	3978	3891	3843	3756	3708	3867	3732	51	1140	100	2810	5	1	50605754	1723	7.67	1.62	12	4.63	444.00	2104.00	4430	20250106	-23.14	2285	20240805	49.02	4430	-23.14	20250106	3280	3.81	20250109	4430	-23.14	20250106	2285	49.02	20240805	3.78	N	203650	100	50 억	490975	N	N	N	N
96	20250109	100852	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3360	-445	5	-11.70	6610157815	1970451	99.04	3400	3490	3280	4945	2665	3805	3354.63	0.97	108169	3978	3891	3843	3756	3708	3867	3732	51	1140	100	2810	5	1	50605754	1700	7.57	1.60	12	3.89	444.00	2104.00	4430	20250106	-24.15	2285	20240805	47.05	4430	-24.15	20250106	3280	2.44	20250109	4430	-24.15	20250106	2285	47.05	20240805	3.78	N	203650	100	50 억	490975	N	N	N	N
97	20250109	090855	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3415	-390	5	-10.25	2456418555	725865	36.49	3400	3490	3330	4945	2665	3805	3384.09	0.97	156318	3978	3891	3843	3756	3708	3867	3732	51	1140	100	2810	5	1	50605754	1728	7.69	1.62	12	1.43	444.00	2104.00	4430	20250106	-22.91	2285	20240805	49.45	4430	-22.91	20250106	3330	2.55	20250109	4430	-22.91	20250106	2285	49.45	20240805	3.78	N	203650	100	50 억	490975	N	N	N	N
98	20250108	160843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3805	-230	5	-5.70	7468951400	1940568	84.35	3880	3930	3795	5240	2825	4035	3848.89	1.04	-34572	4331	4182	4086	3937	3841	4135	3890	51	1205	100	2980	5	1	50605754	1926	8.57	1.81	12	3.83	444.00	2104.00	4430	20250106	-14.11	2285	20240805	66.52	4430	-14.11	20250106	3780	0.66	20250102	4430	-14.11	20250106	2285	66.52	20240805	3.35	N	203650	100	50 억	525249	N	N	N	N
99	20250108	150846	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3800	-235	5	-5.82	7142877995	1854876	80.62	3880	3930	3795	5240	2825	4035	3850.83	1.04	-45132	4331	4182	4086	3937	3841	4135	3890	51	1205	100	2980	5	1	50605754	1923	8.56	1.81	12	3.67	444.00	2104.00	4430	20250106	-14.22	2285	20240805	66.30	4430	-14.22	20250106	3780	0.53	20250102	4430	-14.22	20250106	2285	66.30	20240805	3.35	N	203650	100	50 억	525249	N	N	N	N
100	20250108	140849	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3820	-215	5	-5.33	6236384655	1616611	70.27	3880	3930	3810	5240	2825	4035	3857.66	1.04	-45115	4331	4182	4086	3937	3841	4135	3890	51	1205	100	2980	5	1	50605754	1933	8.60	1.82	12	3.19	444.00	2104.00	4430	20250106	-13.77	2285	20240805	67.18	4430	-13.77	20250106	3780	1.06	20250102	4430	-13.77	20250106	2285	67.18	20240805	3.35	N	203650	100	50 억	525249	N	N	N	N
101	20250108	130847	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3850	-185	5	-4.58	5828116565	1509926	65.63	3880	3930	3810	5240	2825	4035	3859.83	1.04	-44227	4331	4182	4086	3937	3841	4135	3890	51	1205	100	2980	5	1	50605754	1948	8.67	1.83	12	2.98	444.00	2104.00	4430	20250106	-13.09	2285	20240805	68.49	4430	-13.09	20250106	3780	1.85	20250102	4430	-13.09	20250106	2285	68.49	20240805	3.35	N	203650	100	50 억	525249	N	N	N	N
102	20250108	120844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3830	-205	5	-5.08	5273568795	1365777	59.36	3880	3930	3810	5240	2825	4035	3861.18	1.04	-17687	4331	4182	4086	3937	3841	4135	3890	51	1205	100	2980	5	1	50605754	1938	8.63	1.82	12	2.70	444.00	2104.00	4430	20250106	-13.54	2285	20240805	67.61	4430	-13.54	20250106	3780	1.32	20250102	4430	-13.54	20250106	2285	67.61	20240805	3.35	N	203650	100	50 억	525249	N	N	N	N
103	20250108	110845	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3880	-155	5	-3.84	4542475200	1175680	51.10	3880	3930	3810	5240	2825	4035	3863.66	1.04	8302	4331	4182	4086	3937	3841	4135	3890	51	1205	100	2980	5	1	50605754	1964	8.74	1.84	12	2.32	444.00	2104.00	4430	20250106	-12.42	2285	20240805	69.80	4430	-12.42	20250106	3780	2.65	20250102	4430	-12.42	20250106	2285	69.80	20240805	3.35	N	203650	100	50 억	525249	N	N	N	N
104	20250108	100847	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3845	-190	5	-4.71	3725216380	964139	41.91	3880	3930	3810	5240	2825	4035	3863.72	1.04	28599	4331	4182	4086	3937	3841	4135	3890	51	1205	100	2980	5	1	50605754	1946	8.66	1.83	12	1.91	444.00	2104.00	4430	20250106	-13.21	2285	20240805	68.27	4430	-13.21	20250106	3780	1.72	20250102	4430	-13.21	20250106	2285	68.27	20240805	3.35	N	203650	100	50 억	525249	N	N	N	N
105	20250108	090847	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3890	-145	5	-3.59	997365420	256540	11.15	3880	3915	3865	5240	2825	4035	3887.58	1.04	79976	4331	4182	4086	3937	3841	4135	3890	51	1205	100	2980	5	1	50605754	1969	8.76	1.85	12	0.51	444.00	2104.00	4430	20250106	-12.19	2285	20240805	70.24	4430	-12.19	20250106	3780	2.91	20250102	4430	-12.19	20250106	2285	70.24	20240805	3.35	N	203650	100	50 억	525249	N	N	N	N
106	20250107	160839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4035	-125	5	-3.00	9232261375	2268872	18.07	4230	4235	3990	5400	2915	4160	4069.20	1.26	-118070	4620	4390	4200	3970	3780	4505	4085	51	1240	100	3070	5	1	50605754	2042	9.09	1.92	12	4.48	444.00	2104.00	4430	20250106	-8.92	2285	20240805	76.59	4430	-8.92	20250106	3780	6.75	20250102	4430	-8.92	20250106	2285	76.59	20240805	3.29	N	203650	100	50 억	635591	N	N	N	N
107	20250107	150840	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4025	-135	5	-3.25	8965234030	2202566	17.54	4230	4235	3990	5400	2915	4160	4070.35	1.26	-118640	4620	4390	4200	3970	3780	4505	4085	51	1240	100	3070	5	1	50605754	2037	9.07	1.91	12	4.35	444.00	2104.00	4430	20250106	-9.14	2285	20240805	76.15	4430	-9.14	20250106	3780	6.48	20250102	4430	-9.14	20250106	2285	76.15	20240805	3.29	N	203650	100	50 억	635591	N	N	N	N
108	20250107	140838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4040	-120	5	-2.88	8142202065	1999301	15.92	4230	4235	3990	5400	2915	4160	4072.52	1.26	-99639	4620	4390	4200	3970	3780	4505	4085	51	1240	100	3070	5	1	50605754	2044	9.10	1.92	12	3.95	444.00	2104.00	4430	20250106	-8.80	2285	20240805	76.81	4430	-8.80	20250106	3780	6.88	20250102	4430	-8.80	20250106	2285	76.81	20240805	3.29	N	203650	100	50 억	635591	N	N	N	N
109	20250107	130839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4005	-155	5	-3.73	7706144635	1890883	15.06	4230	4235	3990	5400	2915	4160	4075.42	1.26	-87555	4620	4390	4200	3970	3780	4505	4085	51	1240	100	3070	5	1	50605754	2027	9.02	1.90	12	3.74	444.00	2104.00	4430	20250106	-9.59	2285	20240805	75.27	4430	-9.59	20250106	3780	5.95	20250102	4430	-9.59	20250106	2285	75.27	20240805	3.29	N	203650	100	50 억	635591	N	N	N	N
110	20250107	120839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4015	-145	5	-3.49	6963502200	1705340	13.58	4230	4235	3990	5400	2915	4160	4083.35	1.26	-66085	4620	4390	4200	3970	3780	4505	4085	51	1240	100	3070	5	1	50605754	2032	9.04	1.91	12	3.37	444.00	2104.00	4430	20250106	-9.37	2285	20240805	75.71	4430	-9.37	20250106	3780	6.22	20250102	4430	-9.37	20250106	2285	75.71	20240805	3.29	N	203650	100	50 억	635591	N	N	N	N
111	20250107	110836	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4025	-135	5	-3.25	6386823930	1561699	12.44	4230	4235	3990	5400	2915	4160	4089.66	1.26	-25331	4620	4390	4200	3970	3780	4505	4085	51	1240	100	3070	5	1	50605754	2037	9.07	1.91	12	3.09	444.00	2104.00	4430	20250106	-9.14	2285	20240805	76.15	4430	-9.14	20250106	3780	6.48	20250102	4430	-9.14	20250106	2285	76.15	20240805	3.29	N	203650	100	50 억	635591	N	N	N	N
112	20250107	100842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4015	-145	5	-3.49	5710856765	1393175	11.10	4230	4235	3990	5400	2915	4160	4099.16	1.26	-16038	4620	4390	4200	3970	3780	4505	4085	51	1240	100	3070	5	1	50605754	2032	9.04	1.91	12	2.75	444.00	2104.00	4430	20250106	-9.37	2285	20240805	75.71	4430	-9.37	20250106	3780	6.22	20250102	4430	-9.37	20250106	2285	75.71	20240805	3.29	N	203650	100	50 억	635591	N	N	N	N
113	20250107	090843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4095	-65	5	-1.56	2168152315	518977	4.13	4230	4235	4095	5400	2915	4160	4177.75	1.26	-78681	4620	4390	4200	3970	3780	4505	4085	51	1240	100	3070	5	1	50605754	2072	9.22	1.95	12	1.03	444.00	2104.00	4430	20250106	-7.56	2285	20240805	79.21	4430	-7.56	20250106	3780	8.33	20250102	4430	-7.56	20250106	2285	79.21	20240805	3.29	N	203650	100	50 억	635591	N	N	N	N
114	20250106	160829	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4160	140	2	3.48	53298009195	12479849	125.01	4065	4430	4010	5220	2815	4020	4271.44	1.43	-83861	4513	4266	4063	3816	3613	4390	3940	51	1200	100	2970	5	1	50605754	2105	9.37	1.98	12	24.66	444.00	2104.00	4430	20250106	-6.09	2285	20240805	82.06	4430	-6.09	20250106	3780	10.05	20250102	4430	-6.09	20250106	2285	82.06	20240805	3.12	N	203650	100	50 억	722370	N	N	N	N
115	20250106	150829	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4150	130	2	3.23	52502429455	12288506	123.09	4065	4430	4010	5220	2815	4020	4273.16	1.43	-89506	4513	4266	4063	3816	3613	4390	3940	51	1200	100	2970	5	1	50605754	2100	9.35	1.97	12	24.28	444.00	2104.00	4430	20250106	-6.32	2285	20240805	81.62	4430	-6.32	20250106	3780	9.79	20250102	4430	-6.32	20250106	2285	81.62	20240805	3.12	N	203650	100	50 억	722370	N	N	N	N
116	20250106	140830	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4155	135	2	3.36	50742312465	11866254	118.86	4065	4430	4010	5220	2815	4020	4276.90	1.43	-60449	4513	4266	4063	3816	3613	4390	3940	51	1200	100	2970	5	1	50605754	2103	9.36	1.97	12	23.45	444.00	2104.00	4430	20250106	-6.21	2285	20240805	81.84	4430	-6.21	20250106	3780	9.92	20250102	4430	-6.21	20250106	2285	81.84	20240805	3.12	N	203650	100	50 억	722370	N	N	N	N
117	20250106	130823	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4170	150	2	3.73	47052738410	10975393	109.94	4065	4430	4010	5220	2815	4020	4287.91	1.43	-131215	4513	4266	4063	3816	3613	4390	3940	51	1200	100	2970	5	1	50605754	2110	9.39	1.98	12	21.69	444.00	2104.00	4430	20250106	-5.87	2285	20240805	82.49	4430	-5.87	20250106	3780	10.32	20250102	4430	-5.87	20250106	2285	82.49	20240805	3.12	N	203650	100	50 억	722370	N	N	N	N
118	20250106	120826	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4350	330	2	8.21	41802542155	9746088	97.62	4065	4430	4010	5220	2815	4020	4290.07	1.43	-181482	4513	4266	4063	3816	3613	4390	3940	51	1200	100	2970	5	1	50605754	2201	9.80	2.07	12	19.26	444.00	2104.00	4430	20250106	-1.81	2285	20240805	90.37	4430	-1.81	20250106	3780	15.08	20250102	4430	-1.81	20250106	2285	90.37	20240805	3.12	N	203650	100	50 억	722370	N	N	N	N
119	20250106	110825	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4280	260	2	6.47	23482373550	5541893	55.51	4065	4350	4010	5220	2815	4020	4238.54	1.43	-124852	4513	4266	4063	3816	3613	4390	3940	51	1200	100	2970	5	1	50605754	2166	9.64	2.03	12	10.95	444.00	2104.00	4350	20250106	-1.61	2285	20240805	87.31	4350	-1.61	20250106	3780	13.23	20250102	4350	-1.61	20250106	2285	87.31	20240805	3.12	N	203650	100	50 억	722370	N	N	N	N
120	20250106	100822	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4230	210	2	5.22	20375106980	4812549	48.21	4065	4350	4010	5220	2815	4020	4235.21	1.43	-240553	4513	4266	4063	3816	3613	4390	3940	51	1200	100	2970	5	1	50605754	2141	9.53	2.01	12	9.51	444.00	2104.00	4350	20250106	-2.76	2285	20240805	85.12	4350	-2.76	20250106	3780	11.90	20250102	4350	-2.76	20250106	2285	85.12	20240805	3.12	N	203650	100	50 억	722370	N	N	N	N
121	20250106	090823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4240	220	2	5.47	4978450655	1197275	11.99	4065	4255	4010	5220	2815	4020	4162.04	1.43	-105994	4513	4266	4063	3816	3613	4390	3940	51	1200	100	2970	5	1	50605754	2146	9.55	2.02	12	2.37	444.00	2104.00	4310	20250103	-1.62	2285	20240805	85.56	4310	-1.62	20250103	3780	12.17	20250102	4310	-1.62	20250103	2285	85.56	20240805	3.12	N	203650	100	50 억	722370	N	N	N	N
122	20250103	160819	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4020	155	2	4.01	40297217945	9850165	598.77	3925	4310	3860	5020	2710	3865	4091.27	1.44	929	3948	3906	3843	3801	3738	3875	3770	51	1155	100	2860	5	1	50605754	2034	9.05	1.91	12	19.46	444.00	2104.00	4310	20250103	-6.73	2285	20240805	75.93	4310	-6.73	20250103	3780	6.35	20250102	4310	-6.73	20250103	2285	75.93	20240805	2.98	N	203650	100	50 억	726586	N	N	N	N
123	20250103	150821	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4015	150	2	3.88	39392764390	9624700	585.07	3925	4310	3860	5020	2710	3865	4092.99	1.44	-77519	3948	3906	3843	3801	3738	3875	3770	51	1155	100	2860	5	1	50605754	2032	9.04	1.91	12	19.02	444.00	2104.00	4310	20250103	-6.84	2285	20240805	75.71	4310	-6.84	20250103	3780	6.22	20250102	4310	-6.84	20250103	2285	75.71	20240805	2.98	N	203650	100	50 억	726586	N	N	N	N
124	20250103	140822	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4020	155	2	4.01	38047938625	9289896	564.71	3925	4310	3860	5020	2710	3865	4095.74	1.44	-156035	3948	3906	3843	3801	3738	3875	3770	51	1155	100	2860	5	1	50605754	2034	9.05	1.91	12	18.36	444.00	2104.00	4310	20250103	-6.73	2285	20240805	75.93	4310	-6.73	20250103	3780	6.35	20250102	4310	-6.73	20250103	2285	75.93	20240805	2.98	N	203650	100	50 억	726586	N	N	N	N
125	20250103	130821	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3975	110	2	2.85	36430537725	8883387	540.00	3925	4310	3860	5020	2710	3865	4101.10	1.44	-196411	3948	3906	3843	3801	3738	3875	3770	51	1155	100	2860	5	1	50605754	2012	8.95	1.89	12	17.55	444.00	2104.00	4310	20250103	-7.77	2285	20240805	73.96	4310	-7.77	20250103	3780	5.16	20250102	4310	-7.77	20250103	2285	73.96	20240805	2.98	N	203650	100	50 억	726586	N	N	N	N
126	20250103	120820	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4000	135	2	3.49	34638053740	8432648	512.60	3925	4310	3860	5020	2710	3865	4107.75	1.44	-174391	3948	3906	3843	3801	3738	3875	3770	51	1155	100	2860	5	1	50605754	2024	9.01	1.90	12	16.66	444.00	2104.00	4310	20250103	-7.19	2285	20240805	75.05	4310	-7.19	20250103	3780	5.82	20250102	4310	-7.19	20250103	2285	75.05	20240805	2.98	N	203650	100	50 억	726586	N	N	N	N
127	20250103	110821	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3970	105	2	2.72	31888983925	7745131	470.81	3925	4310	3860	5020	2710	3865	4117.45	1.44	-119795	3948	3906	3843	3801	3738	3875	3770	51	1155	100	2860	5	1	50605754	2009	8.94	1.89	12	15.30	444.00	2104.00	4310	20250103	-7.89	2285	20240805	73.74	4310	-7.89	20250103	3780	5.03	20250102	4310	-7.89	20250103	2285	73.74	20240805	2.98	N	203650	100	50 억	726586	N	N	N	N
128	20250103	100819	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4080	215	2	5.56	27087346540	6543188	397.75	3925	4310	3860	5020	2710	3865	4139.98	1.44	-58272	3948	3906	3843	3801	3738	3875	3770	51	1155	100	2860	5	1	50605754	2065	9.19	1.94	12	12.93	444.00	2104.00	4310	20250103	-5.34	2285	20240805	78.56	4310	-5.34	20250103	3780	7.94	20250102	4310	-5.34	20250103	2285	78.56	20240805	2.98	N	203650	100	50 억	726586	N	N	N	N
129	20250103	090822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3960	95	2	2.46	1553056280	397360	24.15	3925	3960	3860	5020	2710	3865	3908.96	1.44	-118077	3948	3906	3843	3801	3738	3875	3770	51	1155	100	2860	5	1	50605754	2004	8.92	1.88	12	0.79	444.00	2104.00	4160	20241227	-4.81	2285	20240805	73.30	3960	0.00	20250103	3780	4.76	20250102	4160	-4.81	20241227	2285	73.30	20240805	2.98	N	203650	100	50 억	726586	N	N	N	N
130	20250102	160812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3865	15	2	0.39	5991351275	1562292	55.98	3870	3885	3780	5000	2695	3850	3834.69	1.70	-133599	4020	3935	3870	3785	3720	3902	3752	51	1150	100	2840	5	1	50605754	1956	8.70	1.84	12	3.09	444.00	2104.00	4160	20241227	-7.09	2285	20240805	69.15	3885	-0.51	20250102	3780	2.25	20250102	4160	-7.09	20241227	2285	69.15	20240805	3.01	N	203650	100	50 억	859797	N	N	N	N
131	20250102	150813	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3860	10	2	0.26	5405587855	1410566	50.55	3870	3885	3780	5000	2695	3850	3832.15	1.70	-116423	4020	3935	3870	3785	3720	3902	3752	51	1150	100	2840	5	1	50605754	1953	8.69	1.83	12	2.79	444.00	2104.00	4160	20241227	-7.21	2285	20240805	68.93	3885	-0.64	20250102	3780	2.12	20250102	4160	-7.21	20241227	2285	68.93	20240805	3.01	N	203650	100	50 억	859797	N	N	N	N
132	20250102	140811	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3820	-30	5	-0.78	4697418915	1226375	43.95	3870	3885	3780	5000	2695	3850	3830.25	1.70	-113438	4020	3935	3870	3785	3720	3902	3752	51	1150	100	2840	5	1	50605754	1933	8.60	1.82	12	2.42	444.00	2104.00	4160	20241227	-8.17	2285	20240805	67.18	3885	-1.67	20250102	3780	1.06	20250102	4160	-8.17	20241227	2285	67.18	20240805	3.01	N	203650	100	50 억	859797	N	N	N	N
133	20250102	130813	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3815	-35	5	-0.91	4258958590	1111680	39.84	3870	3885	3780	5000	2695	3850	3831.02	1.70	-106303	4020	3935	3870	3785	3720	3902	3752	51	1150	100	2840	5	1	50605754	1931	8.59	1.81	12	2.20	444.00	2104.00	4160	20241227	-8.29	2285	20240805	66.96	3885	-1.80	20250102	3780	0.93	20250102	4160	-8.29	20241227	2285	66.96	20240805	3.01	N	203650	100	50 억	859797	N	N	N	N
134	20250102	120810	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3835	-15	5	-0.39	3768769880	983418	35.24	3870	3885	3780	5000	2695	3850	3832.23	1.70	-96093	4020	3935	3870	3785	3720	3902	3752	51	1150	100	2840	5	1	50605754	1941	8.64	1.82	12	1.94	444.00	2104.00	4160	20241227	-7.81	2285	20240805	67.83	3885	-1.29	20250102	3780	1.46	20250102	4160	-7.81	20241227	2285	67.83	20240805	3.01	N	203650	100	50 억	859797	N	N	N	N
135	20250102	110802	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3810	-40	5	-1.04	2897559670	756073	27.09	3870	3885	3780	5000	2695	3850	3832.27	1.70	-85107	4020	3935	3870	3785	3720	3902	3752	51	1150	100	2840	5	1	50605754	1928	8.58	1.81	12	1.49	444.00	2104.00	4160	20241227	-8.41	2285	20240805	66.74	3885	-1.93	20250102	3780	0.79	20250102	4160	-8.41	20241227	2285	66.74	20240805	3.01	N	203650	100	50 억	859797	N	N	N	N
136	20250102	100809	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3820	-30	5	-0.78	924053895	240950	8.63	3870	3875	3790	5000	2695	3850	3834.75	1.70	-33186	4020	3935	3870	3785	3720	3902	3752	51	1150	100	2840	5	1	50605754	1933	8.60	1.82	12	0.48	444.00	2104.00	4160	20241227	-8.17	2285	20240805	67.18	3875	-1.42	20250102	3790	0.79	20250102	4160	-8.17	20241227	2285	67.18	20240805	3.01	N	203650	100	50 억	859797	N	N	N	N
137	20250102	090802	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3850	0	3	0.00	0	0	0.00	0	0	0	5000	2695	3850	0.00	1.70	0	4020	3935	3870	3785	3720	3902	3752	51	1150	100	2840	5	1	50605754	1948	8.67	1.83	12	0.00	444.00	2104.00	4160	20241227	-7.45	2285	20240805	68.49	0	0.00	0	0	0.00	0	4160	-7.45	20241227	2285	68.49	20240805	3.01	N	203650	100	50 억	859797	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History