KissMeData/315640/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	60	2	0.98	2366986170	378733	88.83	6250	6450	6100	7940	4280	6110	6249.93	0.68	27027	6430	6270	6130	5970	5830	6200	5900	112	1830	500	4270	10	1	22421268	1383	-18.20	5.04	12	1.69	-339.00	1223.00	11456	20240119	-46.14	4160	20240805	48.32	6450	-4.34	20250124	5440	13.42	20250102	22250	-72.27	20240124	4160	48.32	20240805	0.82	N	315640	500	112 억	152519	N	N	995	N	N
3	20250124	151155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	70	2	1.15	2290589610	366358	85.93	6250	6450	6100	7940	4280	6110	6252.33	0.68	29681	6430	6270	6130	5970	5830	6200	5900	112	1830	500	4270	10	1	22421268	1386	-18.23	5.05	12	1.63	-339.00	1223.00	11456	20240119	-46.05	4160	20240805	48.56	6450	-4.19	20250124	5440	13.60	20250102	22250	-72.22	20240124	4160	48.56	20240805	0.82	N	315640	500	112 억	152519	N	N	995	N	N
4	20250124	141153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	120	2	1.96	2102529150	335905	78.79	6250	6450	6100	7940	4280	6110	6259.30	0.68	30837	6430	6270	6130	5970	5830	6200	5900	112	1830	500	4270	10	1	22421268	1397	-18.38	5.09	12	1.50	-339.00	1223.00	11456	20240119	-45.62	4160	20240805	49.76	6450	-3.41	20250124	5440	14.52	20250102	22250	-72.00	20240124	4160	49.76	20240805	0.82	N	315640	500	112 억	152519	N	N	995	N	N
5	20250124	131155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	160	2	2.62	1953708140	312073	73.20	6250	6450	6100	7940	4280	6110	6260.42	0.68	28738	6430	6270	6130	5970	5830	6200	5900	112	1830	500	4270	10	1	22421268	1406	-18.50	5.13	12	1.39	-339.00	1223.00	11456	20240119	-45.27	4160	20240805	50.72	6450	-2.79	20250124	5440	15.26	20250102	22250	-71.82	20240124	4160	50.72	20240805	0.82	N	315640	500	112 억	152519	N	N	995	N	N
6	20250124	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	110	2	1.80	1847443950	295080	69.21	6250	6450	6100	7940	4280	6110	6260.82	0.68	28579	6430	6270	6130	5970	5830	6200	5900	112	1830	500	4270	10	1	22421268	1395	-18.35	5.09	12	1.32	-339.00	1223.00	11456	20240119	-45.71	4160	20240805	49.52	6450	-3.57	20250124	5440	14.34	20250102	22250	-72.04	20240124	4160	49.52	20240805	0.82	N	315640	500	112 억	152519	N	N	995	N	N
7	20250124	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	230	2	3.76	1224749050	196249	46.03	6250	6360	6100	7940	4280	6110	6240.79	0.68	16838	6430	6270	6130	5970	5830	6200	5900	112	1830	500	4270	10	1	22421268	1422	-18.70	5.18	12	0.88	-339.00	1223.00	11456	20240119	-44.66	4160	20240805	52.40	6380	-0.63	20250117	5440	16.54	20250102	22250	-71.51	20240124	4160	52.40	20240805	0.82	N	315640	500	112 억	152519	N	N	995	N	N
8	20250124	101148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	80	2	1.31	647388140	104260	24.45	6250	6310	6100	7940	4280	6110	6209.36	0.68	-15331	6430	6270	6130	5970	5830	6200	5900	112	1830	500	4270	10	1	22421268	1388	-18.26	5.06	12	0.47	-339.00	1223.00	11456	20240119	-45.97	4160	20240805	48.80	6380	-2.98	20250117	5440	13.79	20250102	22250	-72.18	20240124	4160	48.80	20240805	0.82	N	315640	500	112 억	152519	N	N	995	N	N
9	20250124	091157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	60	2	0.98	333242850	53328	12.51	6250	6310	6150	7940	4280	6110	6248.93	0.68	-167	6430	6270	6130	5970	5830	6200	5900	112	1830	500	4270	10	1	22421268	1383	-18.20	5.04	12	0.24	-339.00	1223.00	11456	20240119	-46.14	4160	20240805	48.32	6380	-3.29	20250117	5440	13.42	20250102	22250	-72.27	20240124	4160	48.32	20240805	0.82	N	315640	500	112 억	152519	N	N	995	N	N
10	20250123	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	30	2	0.49	2624761830	424626	181.91	6200	6290	5990	7900	4260	6080	6181.52	0.77	-20072	6346	6212	6146	6012	5946	6180	5980	112	1820	500	4250	10	1	22421268	1370	-18.02	5.00	12	1.89	-339.00	1223.00	11531	20240116	-47.01	4160	20240805	46.88	6380	-4.23	20250117	5440	12.32	20250102	22800	-73.20	20240123	4160	46.88	20240805	0.81	N	315640	500	112 억	171621	N	N	995	N	N
11	20250123	151145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	60	2	0.99	2574364120	416379	178.37	6200	6290	5990	7900	4260	6080	6182.74	0.77	-19825	6346	6212	6146	6012	5946	6180	5980	112	1820	500	4250	10	1	22421268	1377	-18.11	5.02	12	1.86	-339.00	1223.00	11531	20240116	-46.75	4160	20240805	47.60	6380	-3.76	20250117	5440	12.87	20250102	22800	-73.07	20240123	4160	47.60	20240805	0.81	N	315640	500	112 억	171621	N	N	0	N	N
12	20250123	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	120	2	1.97	2358244480	381262	163.33	6200	6290	5990	7900	4260	6080	6185.36	0.77	-15242	6346	6212	6146	6012	5946	6180	5980	112	1820	500	4250	10	1	22421268	1390	-18.29	5.07	12	1.70	-339.00	1223.00	11531	20240116	-46.23	4160	20240805	49.04	6380	-2.82	20250117	5440	13.97	20250102	22800	-72.81	20240123	4160	49.04	20240805	0.81	N	315640	500	112 억	171621	N	N	0	N	N
13	20250123	131145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	150	2	2.47	2102680520	339974	145.64	6200	6290	5990	7900	4260	6080	6184.83	0.77	-2355	6346	6212	6146	6012	5946	6180	5980	112	1820	500	4250	10	1	22421268	1397	-18.38	5.09	12	1.52	-339.00	1223.00	11531	20240116	-45.97	4160	20240805	49.76	6380	-2.35	20250117	5440	14.52	20250102	22800	-72.68	20240123	4160	49.76	20240805	0.81	N	315640	500	112 억	171621	N	N	0	N	N
14	20250123	121147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	110	2	1.81	1961201930	317126	135.85	6200	6290	5990	7900	4260	6080	6184.30	0.77	-4322	6346	6212	6146	6012	5946	6180	5980	112	1820	500	4250	10	1	22421268	1388	-18.26	5.06	12	1.41	-339.00	1223.00	11531	20240116	-46.32	4160	20240805	48.80	6380	-2.98	20250117	5440	13.79	20250102	22800	-72.85	20240123	4160	48.80	20240805	0.81	N	315640	500	112 억	171621	N	N	0	N	N
15	20250123	111137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	200	2	3.29	1569720360	254092	108.85	6200	6290	5990	7900	4260	6080	6177.76	0.77	22301	6346	6212	6146	6012	5946	6180	5980	112	1820	500	4250	10	1	22421268	1408	-18.53	5.13	12	1.13	-339.00	1223.00	11531	20240116	-45.54	4160	20240805	50.96	6380	-1.57	20250117	5440	15.44	20250102	22800	-72.46	20240123	4160	50.96	20240805	0.81	N	315640	500	112 억	171621	N	N	0	N	N
16	20250123	101145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6280	200	2	3.29	1057439390	171788	73.59	6200	6290	5990	7900	4260	6080	6155.49	0.77	21337	6346	6212	6146	6012	5946	6180	5980	112	1820	500	4250	10	1	22421268	1408	-18.53	5.13	12	0.77	-339.00	1223.00	11531	20240116	-45.54	4160	20240805	50.96	6380	-1.57	20250117	5440	15.44	20250102	22800	-72.46	20240123	4160	50.96	20240805	0.81	N	315640	500	112 억	171621	N	N	0	N	N
17	20250123	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	0	3	0.00	177589610	28827	12.35	6200	6220	6080	7900	4260	6080	6160.53	0.77	-4610	6346	6212	6146	6012	5946	6180	5980	112	1820	500	4250	10	1	22421268	1363	-17.94	4.97	12	0.13	-339.00	1223.00	11531	20240116	-47.27	4160	20240805	46.15	6380	-4.70	20250117	5440	11.76	20250102	22800	-73.33	20240123	4160	46.15	20240805	0.81	N	315640	500	112 억	171621	N	N	0	N	N
18	20250122	161137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	30	2	0.50	1426393430	231646	140.61	6230	6280	6080	7860	4240	6050	6158.14	0.79	-5407	6336	6192	6086	5942	5836	6140	5890	112	1810	500	4230	10	1	22421268	1363	-17.94	4.97	12	1.03	-339.00	1223.00	11707	20240115	-48.07	4160	20240805	46.15	6380	-4.70	20250117	5440	11.76	20250102	22800	-73.33	20240123	4160	46.15	20240805	0.82	N	315640	500	112 억	177218	N	N	6	N	N
19	20250122	151139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	50	2	0.83	1368787950	222176	134.86	6230	6280	6080	7860	4240	6050	6160.83	0.79	-4421	6336	6192	6086	5942	5836	6140	5890	112	1810	500	4230	10	1	22421268	1368	-17.99	4.99	12	0.99	-339.00	1223.00	11707	20240115	-47.89	4160	20240805	46.63	6380	-4.39	20250117	5440	12.13	20250102	22800	-73.25	20240123	4160	46.63	20240805	0.82	N	315640	500	112 억	177218	N	N	6	N	N
20	20250122	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	70	2	1.16	1239193370	200935	121.97	6230	6280	6090	7860	4240	6050	6167.14	0.79	-1830	6336	6192	6086	5942	5836	6140	5890	112	1810	500	4230	10	1	22421268	1372	-18.05	5.00	12	0.90	-339.00	1223.00	11707	20240115	-47.72	4160	20240805	47.12	6380	-4.08	20250117	5440	12.50	20250102	22800	-73.16	20240123	4160	47.12	20240805	0.82	N	315640	500	112 억	177218	N	N	6	N	N
21	20250122	131138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	90	2	1.49	1098151370	177921	108.00	6230	6280	6090	7860	4240	6050	6172.13	0.79	-3022	6336	6192	6086	5942	5836	6140	5890	112	1810	500	4230	10	1	22421268	1377	-18.11	5.02	12	0.79	-339.00	1223.00	11707	20240115	-47.55	4160	20240805	47.60	6380	-3.76	20250117	5440	12.87	20250102	22800	-73.07	20240123	4160	47.60	20240805	0.82	N	315640	500	112 억	177218	N	N	6	N	N
22	20250122	121137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	90	2	1.49	1056460730	171129	103.88	6230	6280	6090	7860	4240	6050	6173.48	0.79	-2831	6336	6192	6086	5942	5836	6140	5890	112	1810	500	4230	10	1	22421268	1377	-18.11	5.02	12	0.76	-339.00	1223.00	11707	20240115	-47.55	4160	20240805	47.60	6380	-3.76	20250117	5440	12.87	20250102	22800	-73.07	20240123	4160	47.60	20240805	0.82	N	315640	500	112 억	177218	N	N	6	N	N
23	20250122	111139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	100	2	1.65	968091260	156707	95.12	6230	6280	6090	7860	4240	6050	6177.72	0.79	-3653	6336	6192	6086	5942	5836	6140	5890	112	1810	500	4230	10	1	22421268	1379	-18.14	5.03	12	0.70	-339.00	1223.00	11707	20240115	-47.47	4160	20240805	47.84	6380	-3.61	20250117	5440	13.05	20250102	22800	-73.03	20240123	4160	47.84	20240805	0.82	N	315640	500	112 억	177218	N	N	6	N	N
24	20250122	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	130	2	2.15	831136230	134422	81.59	6230	6280	6120	7860	4240	6050	6183.04	0.79	-8020	6336	6192	6086	5942	5836	6140	5890	112	1810	500	4230	10	1	22421268	1386	-18.23	5.05	12	0.60	-339.00	1223.00	11707	20240115	-47.21	4160	20240805	48.56	6380	-3.13	20250117	5440	13.60	20250102	22800	-72.89	20240123	4160	48.56	20240805	0.82	N	315640	500	112 억	177218	N	N	6	N	N
25	20250122	091140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	100	2	1.65	443437110	71520	43.41	6230	6280	6120	7860	4240	6050	6200.18	0.79	6579	6336	6192	6086	5942	5836	6140	5890	112	1810	500	4230	10	1	22421268	1379	-18.14	5.03	12	0.32	-339.00	1223.00	11707	20240115	-47.47	4160	20240805	47.84	6380	-3.61	20250117	5440	13.05	20250102	22800	-73.03	20240123	4160	47.84	20240805	0.82	N	315640	500	112 억	177218	N	N	6	N	N
26	20250121	161130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	40	2	0.67	995240000	163937	119.63	6070	6230	5980	7810	4210	6010	6070.94	0.86	-12604	6123	6066	5993	5936	5863	6030	5900	112	1800	500	4200	10	1	22421268	1356	-17.85	4.95	12	0.73	-339.00	1223.00	11732	20240112	-48.43	4160	20240805	45.43	6380	-5.17	20250117	5440	11.21	20250102	22800	-73.46	20240123	4160	45.43	20240805	0.85	N	315640	500	112 억	192258	N	N	6	N	N
27	20250121	151133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	20	2	0.33	935195720	153979	112.36	6070	6230	5980	7810	4210	6010	6073.53	0.86	-12933	6123	6066	5993	5936	5863	6030	5900	112	1800	500	4200	10	1	22421268	1352	-17.79	4.93	12	0.69	-339.00	1223.00	11732	20240112	-48.60	4160	20240805	44.95	6380	-5.49	20250117	5440	10.85	20250102	22800	-73.55	20240123	4160	44.95	20240805	0.85	N	315640	500	112 억	192258	N	N	63	N	N
28	20250121	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	40	2	0.67	827518120	136136	99.34	6070	6230	5980	7810	4210	6010	6078.61	0.86	-9787	6123	6066	5993	5936	5863	6030	5900	112	1800	500	4200	10	1	22421268	1356	-17.85	4.95	12	0.61	-339.00	1223.00	11732	20240112	-48.43	4160	20240805	45.43	6380	-5.17	20250117	5440	11.21	20250102	22800	-73.46	20240123	4160	45.43	20240805	0.85	N	315640	500	112 억	192258	N	N	63	N	N
29	20250121	131132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	10	2	0.17	771873210	126923	92.62	6070	6230	5980	7810	4210	6010	6081.43	0.86	-9772	6123	6066	5993	5936	5863	6030	5900	112	1800	500	4200	10	1	22421268	1350	-17.76	4.92	12	0.57	-339.00	1223.00	11732	20240112	-48.69	4160	20240805	44.71	6380	-5.64	20250117	5440	10.66	20250102	22800	-73.60	20240123	4160	44.71	20240805	0.85	N	315640	500	112 억	192258	N	N	63	N	N
30	20250121	121115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	0	3	0.00	722573050	118742	86.65	6070	6230	5980	7810	4210	6010	6085.24	0.86	-9794	6123	6066	5993	5936	5863	6030	5900	112	1800	500	4200	10	1	22421268	1348	-17.73	4.91	12	0.53	-339.00	1223.00	11732	20240112	-48.77	4160	20240805	44.47	6380	-5.80	20250117	5440	10.48	20250102	22800	-73.64	20240123	4160	44.47	20240805	0.85	N	315640	500	112 억	192258	N	N	63	N	N
31	20250121	111033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-20	5	-0.33	643009630	105543	77.02	6070	6230	5980	7810	4210	6010	6092.39	0.86	-5823	6123	6066	5993	5936	5863	6030	5900	112	1800	500	4200	10	1	22421268	1343	-17.67	4.90	12	0.47	-339.00	1223.00	11732	20240112	-48.94	4160	20240805	43.99	6380	-6.11	20250117	5440	10.11	20250102	22800	-73.73	20240123	4160	43.99	20240805	0.85	N	315640	500	112 억	192258	N	N	63	N	N
32	20250121	101026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	0	3	0.00	555777330	91001	66.41	6070	6230	6010	7810	4210	6010	6107.38	0.86	-3988	6123	6066	5993	5936	5863	6030	5900	112	1800	500	4200	10	1	22421268	1348	-17.73	4.91	12	0.41	-339.00	1223.00	11732	20240112	-48.77	4160	20240805	44.47	6380	-5.80	20250117	5440	10.48	20250102	22800	-73.64	20240123	4160	44.47	20240805	0.85	N	315640	500	112 억	192258	N	N	63	N	N
33	20250121	091134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	140	2	2.33	144061470	23648	17.26	6070	6150	6030	7810	4210	6010	6091.91	0.86	6503	6123	6066	5993	5936	5863	6030	5900	112	1800	500	4200	10	1	22421268	1379	-18.14	5.03	12	0.11	-339.00	1223.00	11732	20240112	-47.58	4160	20240805	47.84	6380	-3.61	20250117	5440	13.05	20250102	22800	-73.03	20240123	4160	47.84	20240805	0.85	N	315640	500	112 억	192258	N	N	63	N	N
34	20250120	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-70	5	-1.15	809782310	135305	55.30	6030	6050	5920	7900	4260	6080	5984.70	0.81	11404	6506	6292	6166	5952	5826	6230	5890	112	1820	500	4250	10	1	22421268	1348	-17.73	4.91	12	0.60	-339.00	1223.00	11982	20240111	-49.84	4160	20240805	44.47	6380	-5.80	20250117	5440	10.48	20250102	22800	-73.64	20240123	4160	44.47	20240805	0.80	N	315640	500	112 억	181160	N	N	63	N	N
35	20250120	151132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-80	5	-1.32	748065650	125023	51.10	6030	6050	5920	7900	4260	6080	5983.35	0.81	12290	6506	6292	6166	5952	5826	6230	5890	112	1820	500	4250	10	1	22421268	1345	-17.70	4.91	12	0.56	-339.00	1223.00	11982	20240111	-49.92	4160	20240805	44.23	6380	-5.96	20250117	5440	10.29	20250102	22800	-73.68	20240123	4160	44.23	20240805	0.80	N	315640	500	112 억	181160	N	N	296	N	N
36	20250120	141129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-100	5	-1.64	692183230	115693	47.28	6030	6050	5920	7900	4260	6080	5982.85	0.81	8163	6506	6292	6166	5952	5826	6230	5890	112	1820	500	4250	10	1	22421268	1341	-17.64	4.89	12	0.52	-339.00	1223.00	11982	20240111	-50.09	4160	20240805	43.75	6380	-6.27	20250117	5440	9.93	20250102	22800	-73.77	20240123	4160	43.75	20240805	0.80	N	315640	500	112 억	181160	N	N	296	N	N
37	20250120	131130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-80	5	-1.32	595144700	99490	40.66	6030	6050	5920	7900	4260	6080	5981.86	0.81	5523	6506	6292	6166	5952	5826	6230	5890	112	1820	500	4250	10	1	22421268	1345	-17.70	4.91	12	0.44	-339.00	1223.00	11982	20240111	-49.92	4160	20240805	44.23	6380	-5.96	20250117	5440	10.29	20250102	22800	-73.68	20240123	4160	44.23	20240805	0.80	N	315640	500	112 억	181160	N	N	296	N	N
38	20250120	121130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-100	5	-1.64	454635150	76048	31.08	6030	6050	5920	7900	4260	6080	5978.13	0.81	-1636	6506	6292	6166	5952	5826	6230	5890	112	1820	500	4250	10	1	22421268	1341	-17.64	4.89	12	0.34	-339.00	1223.00	11982	20240111	-50.09	4160	20240805	43.75	6380	-6.27	20250117	5440	9.93	20250102	22800	-73.77	20240123	4160	43.75	20240805	0.80	N	315640	500	112 억	181160	N	N	296	N	N
39	20250120	111132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-70	5	-1.15	304037690	50778	20.75	6030	6040	5950	7900	4260	6080	5987.40	0.81	-5702	6506	6292	6166	5952	5826	6230	5890	112	1820	500	4250	10	1	22421268	1348	-17.73	4.91	12	0.23	-339.00	1223.00	11982	20240111	-49.84	4160	20240805	44.47	6380	-5.80	20250117	5440	10.48	20250102	22800	-73.64	20240123	4160	44.47	20240805	0.80	N	315640	500	112 억	181160	N	N	296	N	N
40	20250120	101130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-80	5	-1.32	243447740	40634	16.61	6030	6040	5960	7900	4260	6080	5991.01	0.81	-5537	6506	6292	6166	5952	5826	6230	5890	112	1820	500	4250	10	1	22421268	1345	-17.70	4.91	12	0.18	-339.00	1223.00	11982	20240111	-49.92	4160	20240805	44.23	6380	-5.96	20250117	5440	10.29	20250102	22800	-73.68	20240123	4160	44.23	20240805	0.80	N	315640	500	112 억	181160	N	N	296	N	N
41	20250120	091132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-100	5	-1.64	114520360	19104	7.81	6030	6040	5970	7900	4260	6080	5994.13	0.81	-6434	6506	6292	6166	5952	5826	6230	5890	112	1820	500	4250	10	1	22421268	1341	-17.64	4.89	12	0.09	-339.00	1223.00	11982	20240111	-50.09	4160	20240805	43.75	6380	-6.27	20250117	5440	9.93	20250102	22800	-73.77	20240123	4160	43.75	20240805	0.80	N	315640	500	112 억	181160	N	N	296	N	N
42	20250117	161126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-150	5	-2.41	1487177090	242788	42.56	6380	6380	6040	8090	4370	6230	6125.50	1.02	-49373	6470	6350	6120	6000	5770	6410	6060	112	1860	500	4360	10	1	22421268	1363	-17.94	4.97	12	1.08	-339.00	1223.00	12182	20240110	-50.09	4160	20240805	46.15	6380	-4.70	20250117	5440	11.76	20250102	22900	-73.45	20240119	4160	46.15	20240805	0.84	N	315640	500	112 억	229769	N	N	296	N	N
43	20250117	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-160	5	-2.57	1424455040	232462	40.75	6380	6380	6040	8090	4370	6230	6127.69	1.02	-47438	6470	6350	6120	6000	5770	6410	6060	112	1860	500	4360	10	1	22421268	1361	-17.91	4.96	12	1.04	-339.00	1223.00	12182	20240110	-50.17	4160	20240805	45.91	6380	-4.86	20250117	5440	11.58	20250102	22900	-73.49	20240119	4160	45.91	20240805	0.84	N	315640	500	112 억	229769	N	N	510	N	N
44	20250117	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-110	5	-1.77	1293698480	210934	36.98	6380	6380	6040	8090	4370	6230	6133.19	1.02	-44371	6470	6350	6120	6000	5770	6410	6060	112	1860	500	4360	10	1	22421268	1372	-18.05	5.00	12	0.94	-339.00	1223.00	12182	20240110	-49.76	4160	20240805	47.12	6380	-4.08	20250117	5440	12.50	20250102	22900	-73.28	20240119	4160	47.12	20240805	0.84	N	315640	500	112 억	229769	N	N	510	N	N
45	20250117	131129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	-120	5	-1.93	1062636150	172868	30.30	6380	6380	6070	8090	4370	6230	6147.09	1.02	-42553	6470	6350	6120	6000	5770	6410	6060	112	1860	500	4360	10	1	22421268	1370	-18.02	5.00	12	0.77	-339.00	1223.00	12182	20240110	-49.84	4160	20240805	46.88	6380	-4.23	20250117	5440	12.32	20250102	22900	-73.32	20240119	4160	46.88	20240805	0.84	N	315640	500	112 억	229769	N	N	510	N	N
46	20250117	121131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-150	5	-2.41	994209790	161612	28.33	6380	6380	6070	8090	4370	6230	6151.83	1.02	-39046	6470	6350	6120	6000	5770	6410	6060	112	1860	500	4360	10	1	22421268	1363	-17.94	4.97	12	0.72	-339.00	1223.00	12182	20240110	-50.09	4160	20240805	46.15	6380	-4.70	20250117	5440	11.76	20250102	22900	-73.45	20240119	4160	46.15	20240805	0.84	N	315640	500	112 억	229769	N	N	510	N	N
47	20250117	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-110	5	-1.77	855902200	138925	24.35	6380	6380	6070	8090	4370	6230	6160.89	1.02	-34543	6470	6350	6120	6000	5770	6410	6060	112	1860	500	4360	10	1	22421268	1372	-18.05	5.00	12	0.62	-339.00	1223.00	12182	20240110	-49.76	4160	20240805	47.12	6380	-4.08	20250117	5440	12.50	20250102	22900	-73.28	20240119	4160	47.12	20240805	0.84	N	315640	500	112 억	229769	N	N	510	N	N
48	20250117	101131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	-140	5	-2.25	729125410	118122	20.71	6380	6380	6090	8090	4370	6230	6172.64	1.02	-33028	6470	6350	6120	6000	5770	6410	6060	112	1860	500	4360	10	1	22421268	1365	-17.96	4.98	12	0.53	-339.00	1223.00	12182	20240110	-50.01	4160	20240805	46.39	6380	-4.55	20250117	5440	11.95	20250102	22900	-73.41	20240119	4160	46.39	20240805	0.84	N	315640	500	112 억	229769	N	N	510	N	N
49	20250117	091131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	-70	5	-1.12	318819400	51270	8.99	6380	6380	6130	8090	4370	6230	6218.44	1.02	-14661	6470	6350	6120	6000	5770	6410	6060	112	1860	500	4360	10	1	22421268	1381	-18.17	5.04	12	0.23	-339.00	1223.00	12182	20240110	-49.43	4160	20240805	48.08	6380	-3.45	20250117	5440	13.24	20250102	22900	-73.10	20240119	4160	48.08	20240805	0.84	N	315640	500	112 억	229769	N	N	510	N	N
50	20250116	161122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6230	410	2	7.04	3477392740	565741	581.34	5890	6240	5890	7560	4080	5820	6146.40	0.85	38697	6033	5926	5853	5746	5673	5890	5710	112	1740	500	4070	10	1	22421268	1397	-18.38	5.09	12	2.52	-339.00	1223.00	12382	20240109	-49.69	4160	20240805	49.76	6240	-0.16	20250116	5440	14.52	20250102	23050	-72.97	20240116	4160	49.76	20240805	0.85	N	315640	500	112 억	191264	N	N	510	N	N
51	20250116	151027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	360	2	6.19	3280629000	534084	548.81	5890	6240	5890	7560	4080	5820	6142.53	0.85	46153	6033	5926	5853	5746	5673	5890	5710	112	1740	500	4070	10	1	22421268	1386	-18.23	5.05	12	2.38	-339.00	1223.00	12382	20240109	-50.09	4160	20240805	48.56	6240	-0.96	20250116	5440	13.60	20250102	23050	-73.19	20240116	4160	48.56	20240805	0.85	N	315640	500	112 억	191264	N	N	87	N	N
52	20250116	141127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	370	2	6.36	2987105780	486483	499.90	5890	6240	5890	7560	4080	5820	6140.21	0.85	39436	6033	5926	5853	5746	5673	5890	5710	112	1740	500	4070	10	1	22421268	1388	-18.26	5.06	12	2.17	-339.00	1223.00	12382	20240109	-50.01	4160	20240805	48.80	6240	-0.80	20250116	5440	13.79	20250102	23050	-73.15	20240116	4160	48.80	20240805	0.85	N	315640	500	112 억	191264	N	N	87	N	N
53	20250116	131127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	340	2	5.84	2631563130	429040	440.87	5890	6240	5890	7560	4080	5820	6133.61	0.85	40152	6033	5926	5853	5746	5673	5890	5710	112	1740	500	4070	10	1	22421268	1381	-18.17	5.04	12	1.91	-339.00	1223.00	12382	20240109	-50.25	4160	20240805	48.08	6240	-1.28	20250116	5440	13.24	20250102	23050	-73.28	20240116	4160	48.08	20240805	0.85	N	315640	500	112 억	191264	N	N	87	N	N
54	20250116	121126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	330	2	5.67	1565411770	256946	264.03	5890	6190	5890	7560	4080	5820	6092.38	0.85	54841	6033	5926	5853	5746	5673	5890	5710	112	1740	500	4070	10	1	22421268	1379	-18.14	5.03	12	1.15	-339.00	1223.00	12382	20240109	-50.33	4160	20240805	47.84	6190	0.00	20250110	5440	13.05	20250102	23050	-73.32	20240116	4160	47.84	20240805	0.85	N	315640	500	112 억	191264	N	N	87	N	N
55	20250116	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	300	2	5.15	1326231060	217840	223.85	5890	6190	5890	7560	4080	5820	6088.10	0.85	38791	6033	5926	5853	5746	5673	5890	5710	112	1740	500	4070	10	1	22421268	1372	-18.05	5.00	12	0.97	-339.00	1223.00	12382	20240109	-50.57	4160	20240805	47.12	6190	0.00	20250110	5440	12.50	20250102	23050	-73.45	20240116	4160	47.12	20240805	0.85	N	315640	500	112 억	191264	N	N	87	N	N
56	20250116	101129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	350	2	6.01	1091468780	179437	184.39	5890	6190	5890	7560	4080	5820	6082.74	0.85	31631	6033	5926	5853	5746	5673	5890	5710	112	1740	500	4070	10	1	22421268	1383	-18.20	5.04	12	0.80	-339.00	1223.00	12382	20240109	-50.17	4160	20240805	48.32	6190	0.00	20250110	5440	13.42	20250102	23050	-73.23	20240116	4160	48.32	20240805	0.85	N	315640	500	112 억	191264	N	N	87	N	N
57	20250116	091130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	130	2	2.23	59781020	10066	10.34	5890	5970	5890	7560	4080	5820	5938.91	0.85	5545	6033	5926	5853	5746	5673	5890	5710	112	1740	500	4070	10	1	22421268	1334	-17.55	4.87	12	0.04	-339.00	1223.00	12382	20240109	-51.95	4160	20240805	43.03	6190	-3.88	20250110	5440	9.38	20250102	23050	-74.19	20240116	4160	43.03	20240805	0.85	N	315640	500	112 억	191264	N	N	87	N	N
58	20250115	161124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-140	5	-2.35	570494850	97259	82.07	5960	5960	5780	7740	4180	5960	5865.88	0.88	-6092	6206	6082	5946	5822	5686	6145	5885	112	1780	500	4170	10	1	22421268	1305	-17.17	4.76	12	0.43	-339.00	1223.00	12382	20240109	-53.00	4160	20240805	39.90	6190	-5.98	20250110	5440	6.99	20250102	23400	-75.13	20240115	4160	39.90	20240805	0.92	N	315640	500	112 억	196826	N	N	87	N	N
59	20250115	151124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	-160	5	-2.68	530279420	90347	76.24	5960	5960	5780	7740	4180	5960	5869.36	0.88	-8475	6206	6082	5946	5822	5686	6145	5885	112	1780	500	4170	10	1	22421268	1300	-17.11	4.74	12	0.40	-339.00	1223.00	12382	20240109	-53.16	4160	20240805	39.42	6190	-6.30	20250110	5440	6.62	20250102	23400	-75.21	20240115	4160	39.42	20240805	0.92	N	315640	500	112 억	196826	N	N	395	N	N
60	20250115	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	-130	5	-2.18	403701690	68557	57.85	5960	5960	5830	7740	4180	5960	5888.56	0.88	-11690	6206	6082	5946	5822	5686	6145	5885	112	1780	500	4170	10	1	22421268	1307	-17.20	4.77	12	0.31	-339.00	1223.00	12382	20240109	-52.92	4160	20240805	40.14	6190	-5.82	20250110	5440	7.17	20250102	23400	-75.09	20240115	4160	40.14	20240805	0.92	N	315640	500	112 억	196826	N	N	395	N	N
61	20250115	131127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	-90	5	-1.51	341509080	57936	48.89	5960	5960	5850	7740	4180	5960	5894.59	0.88	-9263	6206	6082	5946	5822	5686	6145	5885	112	1780	500	4170	10	1	22421268	1316	-17.32	4.80	12	0.26	-339.00	1223.00	12382	20240109	-52.59	4160	20240805	41.11	6190	-5.17	20250110	5440	7.90	20250102	23400	-74.91	20240115	4160	41.11	20240805	0.92	N	315640	500	112 억	196826	N	N	395	N	N
62	20250115	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-70	5	-1.17	302434460	51290	43.28	5960	5960	5850	7740	4180	5960	5896.56	0.88	-9413	6206	6082	5946	5822	5686	6145	5885	112	1780	500	4170	10	1	22421268	1321	-17.37	4.82	12	0.23	-339.00	1223.00	12382	20240109	-52.43	4160	20240805	41.59	6190	-4.85	20250110	5440	8.27	20250102	23400	-74.83	20240115	4160	41.59	20240805	0.92	N	315640	500	112 억	196826	N	N	395	N	N
63	20250115	111123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	-80	5	-1.34	237540640	40240	33.96	5960	5960	5850	7740	4180	5960	5903.10	0.88	-6983	6206	6082	5946	5822	5686	6145	5885	112	1780	500	4170	10	1	22421268	1318	-17.35	4.81	12	0.18	-339.00	1223.00	12382	20240109	-52.51	4160	20240805	41.35	6190	-5.01	20250110	5440	8.09	20250102	23400	-74.87	20240115	4160	41.35	20240805	0.92	N	315640	500	112 억	196826	N	N	395	N	N
64	20250115	101123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-20	5	-0.34	161164090	27339	23.07	5960	5960	5850	7740	4180	5960	5895.03	0.88	-4177	6206	6082	5946	5822	5686	6145	5885	112	1780	500	4170	10	1	22421268	1332	-17.52	4.86	12	0.12	-339.00	1223.00	12382	20240109	-52.03	4160	20240805	42.79	6190	-4.04	20250110	5440	9.19	20250102	23400	-74.62	20240115	4160	42.79	20240805	0.92	N	315640	500	112 억	196826	N	N	395	N	N
65	20250115	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-60	5	-1.01	44020230	7436	6.28	5960	5960	5850	7740	4180	5960	5919.88	0.88	1918	6206	6082	5946	5822	5686	6145	5885	112	1780	500	4170	10	1	22421268	1323	-17.40	4.82	12	0.03	-339.00	1223.00	12382	20240109	-52.35	4160	20240805	41.83	6190	-4.68	20250110	5440	8.46	20250102	23400	-74.79	20240115	4160	41.83	20240805	0.92	N	315640	500	112 억	196826	N	N	395	N	N
66	20250114	161105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	60	2	1.02	696221280	118219	101.04	5840	6070	5810	7670	4130	5900	5889.20	0.86	2703	6240	6070	5980	5810	5720	6025	5765	112	1770	500	4130	10	1	22421268	1336	-17.58	4.87	12	0.53	-339.00	1223.00	12382	20240109	-51.87	4160	20240805	43.27	6190	-3.72	20250110	5440	9.56	20250102	23400	-74.53	20240115	4160	43.27	20240805	0.83	N	315640	500	112 억	193555	N	N	395	N	N
67	20250114	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	110	2	1.86	673200670	114363	97.75	5840	6070	5810	7670	4130	5900	5886.53	0.86	3351	6240	6070	5980	5810	5720	6025	5765	112	1770	500	4130	10	1	22421268	1348	-17.73	4.91	12	0.51	-339.00	1223.00	12382	20240109	-51.46	4160	20240805	44.47	6190	-2.91	20250110	5440	10.48	20250102	23400	-74.32	20240115	4160	44.47	20240805	0.83	N	315640	500	112 억	193555	N	N	2	N	N
68	20250114	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5880	-20	5	-0.34	475247160	81041	69.27	5840	6070	5810	7670	4130	5900	5864.28	0.86	5522	6240	6070	5980	5810	5720	6025	5765	112	1770	500	4130	10	1	22421268	1318	-17.35	4.81	12	0.36	-339.00	1223.00	12382	20240109	-52.51	4160	20240805	41.35	6190	-5.01	20250110	5440	8.09	20250102	23400	-74.87	20240115	4160	41.35	20240805	0.83	N	315640	500	112 억	193555	N	N	2	N	N
69	20250114	131118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-40	5	-0.68	428725310	73115	62.49	5840	6070	5810	7670	4130	5900	5863.71	0.86	3911	6240	6070	5980	5810	5720	6025	5765	112	1770	500	4130	10	1	22421268	1314	-17.29	4.79	12	0.33	-339.00	1223.00	12382	20240109	-52.67	4160	20240805	40.87	6190	-5.33	20250110	5440	7.72	20250102	23400	-74.96	20240115	4160	40.87	20240805	0.83	N	315640	500	112 억	193555	N	N	2	N	N
70	20250114	121113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	-80	5	-1.36	378929970	64599	55.21	5840	6070	5810	7670	4130	5900	5865.88	0.86	3248	6240	6070	5980	5810	5720	6025	5765	112	1770	500	4130	10	1	22421268	1305	-17.17	4.76	12	0.29	-339.00	1223.00	12382	20240109	-53.00	4160	20240805	39.90	6190	-5.98	20250110	5440	6.99	20250102	23400	-75.13	20240115	4160	39.90	20240805	0.83	N	315640	500	112 억	193555	N	N	2	N	N
71	20250114	111112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	-50	5	-0.85	294634430	50134	42.85	5840	6070	5820	7670	4130	5900	5876.94	0.86	820	6240	6070	5980	5810	5720	6025	5765	112	1770	500	4130	10	1	22421268	1312	-17.26	4.78	12	0.22	-339.00	1223.00	12382	20240109	-52.75	4160	20240805	40.62	6190	-5.49	20250110	5440	7.54	20250102	23400	-75.00	20240115	4160	40.62	20240805	0.83	N	315640	500	112 억	193555	N	N	2	N	N
72	20250114	101112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	-50	5	-0.85	236024740	40123	34.29	5840	6070	5820	7670	4130	5900	5882.53	0.86	227	6240	6070	5980	5810	5720	6025	5765	112	1770	500	4130	10	1	22421268	1312	-17.26	4.78	12	0.18	-339.00	1223.00	12382	20240109	-52.75	4160	20240805	40.62	6190	-5.49	20250110	5440	7.54	20250102	23400	-75.00	20240115	4160	40.62	20240805	0.83	N	315640	500	112 억	193555	N	N	2	N	N
73	20250114	091116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	20	2	0.34	81191780	13719	11.73	5840	6070	5840	7670	4130	5900	5918.20	0.86	4931	6240	6070	5980	5810	5720	6025	5765	112	1770	500	4130	10	1	22421268	1327	-17.46	4.84	12	0.06	-339.00	1223.00	12382	20240109	-52.19	4160	20240805	42.31	6190	-4.36	20250110	5440	8.82	20250102	23400	-74.70	20240115	4160	42.31	20240805	0.83	N	315640	500	112 억	193555	N	N	2	N	N
74	20250113	161100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-150	5	-2.48	694236160	116113	50.34	6020	6150	5890	7860	4240	6050	5978.97	0.94	-18180	6363	6206	6033	5876	5703	6215	5885	112	1810	500	4230	10	1	22421268	1323	-17.40	4.82	12	0.52	-339.00	1223.00	12382	20240109	-52.35	4160	20240805	41.83	6190	-4.68	20250110	5440	8.46	20250102	23400	-74.79	20240115	4160	41.83	20240805	0.79	N	315640	500	112 억	210827	N	N	2	N	N
75	20250113	151107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-160	5	-2.64	674632940	112792	48.90	6020	6150	5890	7860	4240	6050	5981.21	0.94	-16545	6363	6206	6033	5876	5703	6215	5885	112	1810	500	4230	10	1	22421268	1321	-17.37	4.82	12	0.50	-339.00	1223.00	12382	20240109	-52.43	4160	20240805	41.59	6190	-4.85	20250110	5440	8.27	20250102	23400	-74.83	20240115	4160	41.59	20240805	0.79	N	315640	500	112 억	210827	N	N	143	N	N
76	20250113	141042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-130	5	-2.15	586594310	97874	42.43	6020	6150	5920	7860	4240	6050	5993.36	0.94	-19961	6363	6206	6033	5876	5703	6215	5885	112	1810	500	4230	10	1	22421268	1327	-17.46	4.84	12	0.44	-339.00	1223.00	12382	20240109	-52.19	4160	20240805	42.31	6190	-4.36	20250110	5440	8.82	20250102	23400	-74.70	20240115	4160	42.31	20240805	0.79	N	315640	500	112 억	210827	N	N	143	N	N
77	20250113	131050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-110	5	-1.82	529418830	88236	38.25	6020	6150	5930	7860	4240	6050	6000.03	0.94	-20181	6363	6206	6033	5876	5703	6215	5885	112	1810	500	4230	10	1	22421268	1332	-17.52	4.86	12	0.39	-339.00	1223.00	12382	20240109	-52.03	4160	20240805	42.79	6190	-4.04	20250110	5440	9.19	20250102	23400	-74.62	20240115	4160	42.79	20240805	0.79	N	315640	500	112 억	210827	N	N	143	N	N
78	20250113	121054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-60	5	-0.99	412459430	68606	29.74	6020	6150	5950	7860	4240	6050	6012.00	0.94	-10478	6363	6206	6033	5876	5703	6215	5885	112	1810	500	4230	10	1	22421268	1343	-17.67	4.90	12	0.31	-339.00	1223.00	12382	20240109	-51.62	4160	20240805	43.99	6190	-3.23	20250110	5440	10.11	20250102	23400	-74.40	20240115	4160	43.99	20240805	0.79	N	315640	500	112 억	210827	N	N	143	N	N
79	20250113	111052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	-80	5	-1.32	309143230	51270	22.23	6020	6150	5950	7860	4240	6050	6029.71	0.94	-10335	6363	6206	6033	5876	5703	6215	5885	112	1810	500	4230	10	1	22421268	1339	-17.61	4.88	12	0.23	-339.00	1223.00	12382	20240109	-51.78	4160	20240805	43.51	6190	-3.55	20250110	5440	9.74	20250102	23400	-74.49	20240115	4160	43.51	20240805	0.79	N	315640	500	112 억	210827	N	N	143	N	N
80	20250113	101051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-60	5	-0.99	237111900	39219	17.00	6020	6150	5960	7860	4240	6050	6045.84	0.94	-9681	6363	6206	6033	5876	5703	6215	5885	112	1810	500	4230	10	1	22421268	1343	-17.67	4.90	12	0.17	-339.00	1223.00	12382	20240109	-51.62	4160	20240805	43.99	6190	-3.23	20250110	5440	10.11	20250102	23400	-74.40	20240115	4160	43.99	20240805	0.79	N	315640	500	112 억	210827	N	N	143	N	N
81	20250113	091058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	90	2	1.49	54432530	8962	3.89	6020	6150	6000	7860	4240	6050	6073.70	0.94	-2433	6363	6206	6033	5876	5703	6215	5885	112	1810	500	4230	10	1	22421268	1377	-18.11	5.02	12	0.04	-339.00	1223.00	12382	20240109	-50.41	4160	20240805	47.60	6190	-0.81	20250110	5440	12.87	20250102	23400	-73.76	20240115	4160	47.60	20240805	0.79	N	315640	500	112 억	210827	N	N	143	N	N
82	20250110	161032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	50	2	0.83	1388809920	229626	219.50	6050	6190	5860	7800	4200	6000	6048.14	0.85	21606	6133	6066	5943	5876	5753	6100	5910	112	1800	500	4200	10	1	22421268	1356	-17.85	4.95	12	1.02	-339.00	1223.00	12382	20240109	-51.14	4160	20240805	45.43	6190	-2.26	20250110	5440	11.21	20250102	24350	-75.15	20240110	4160	45.43	20240805	0.74	N	315640	500	112 억	191173	N	N	143	N	N
83	20250110	151039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	90	2	1.50	1328827200	219754	210.06	6050	6190	5860	7800	4200	6000	6046.89	0.85	21102	6133	6066	5943	5876	5753	6100	5910	112	1800	500	4200	10	1	22421268	1365	-17.96	4.98	12	0.98	-339.00	1223.00	12382	20240109	-50.82	4160	20240805	46.39	6190	-1.62	20250110	5440	11.95	20250102	24350	-74.99	20240110	4160	46.39	20240805	0.74	N	315640	500	112 억	191173	N	N	0	N	N
84	20250110	141046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	130	2	2.17	1094830340	181622	173.61	6050	6150	5860	7800	4200	6000	6028.07	0.85	19461	6133	6066	5943	5876	5753	6100	5910	112	1800	500	4200	10	1	22421268	1374	-18.08	5.01	12	0.81	-339.00	1223.00	12382	20240109	-50.49	4160	20240805	47.36	6150	-0.33	20250110	5440	12.68	20250102	24350	-74.83	20240110	4160	47.36	20240805	0.74	N	315640	500	112 억	191173	N	N	0	N	N
85	20250110	131046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	120	2	2.00	811915770	135449	129.47	6050	6120	5860	7800	4200	6000	5994.25	0.85	16358	6133	6066	5943	5876	5753	6100	5910	112	1800	500	4200	10	1	22421268	1372	-18.05	5.00	12	0.60	-339.00	1223.00	12382	20240109	-50.57	4160	20240805	47.12	6120	0.00	20250110	5440	12.50	20250102	24350	-74.87	20240110	4160	47.12	20240805	0.74	N	315640	500	112 억	191173	N	N	0	N	N
86	20250110	121048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	0	3	0.00	498552160	83899	80.20	6050	6050	5860	7800	4200	6000	5942.29	0.85	-8636	6133	6066	5943	5876	5753	6100	5910	112	1800	500	4200	10	1	22421268	1345	-17.70	4.91	12	0.37	-339.00	1223.00	12382	20240109	-51.54	4160	20240805	44.23	6100	-1.64	20250107	5440	10.29	20250102	24350	-75.36	20240110	4160	44.23	20240805	0.74	N	315640	500	112 억	191173	N	N	0	N	N
87	20250110	111045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-100	5	-1.67	307027120	51891	49.60	6050	6050	5860	7800	4200	6000	5916.77	0.85	-2696	6133	6066	5943	5876	5753	6100	5910	112	1800	500	4200	10	1	22421268	1323	-17.40	4.82	12	0.23	-339.00	1223.00	12382	20240109	-52.35	4160	20240805	41.83	6100	-3.28	20250107	5440	8.46	20250102	24350	-75.77	20240110	4160	41.83	20240805	0.74	N	315640	500	112 억	191173	N	N	0	N	N
88	20250110	101042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-80	5	-1.33	174919040	29443	28.14	6050	6050	5900	7800	4200	6000	5940.94	0.85	-5411	6133	6066	5943	5876	5753	6100	5910	112	1800	500	4200	10	1	22421268	1327	-17.46	4.84	12	0.13	-339.00	1223.00	12382	20240109	-52.19	4160	20240805	42.31	6100	-2.95	20250107	5440	8.82	20250102	24350	-75.69	20240110	4160	42.31	20240805	0.74	N	315640	500	112 억	191173	N	N	0	N	N
89	20250110	091048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-40	5	-0.67	54512710	9149	8.75	6050	6050	5920	7800	4200	6000	5958.32	0.85	-927	6133	6066	5943	5876	5753	6100	5910	112	1800	500	4200	10	1	22421268	1336	-17.58	4.87	12	0.04	-339.00	1223.00	12382	20240109	-51.87	4160	20240805	43.27	6100	-2.30	20250107	5440	9.56	20250102	24350	-75.52	20240110	4160	43.27	20240805	0.74	N	315640	500	112 억	191173	N	N	0	N	N
90	20250109	161036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	0	3	0.00	615166950	103995	78.44	5920	6010	5820	7800	4200	6000	5915.31	0.79	14390	6126	6062	5996	5932	5866	6030	5900	112	1800	500	4200	10	1	22421268	1345	-17.70	4.91	12	0.46	-339.00	1223.00	12382	20240109	-51.54	4160	20240805	44.23	6100	-1.64	20250107	5440	10.29	20250102	24750	-75.76	20240109	4160	44.23	20240805	0.68	N	315640	500	112 억	177147	N	N	73	N	N
91	20250109	151032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-10	5	-0.17	559669990	94743	71.46	5920	6000	5820	7800	4200	6000	5907.24	0.79	15550	6126	6062	5996	5932	5866	6030	5900	112	1800	500	4200	10	1	22421268	1343	-17.67	4.90	12	0.42	-339.00	1223.00	12382	20240109	-51.62	4160	20240805	43.99	6100	-1.80	20250107	5440	10.11	20250102	24750	-75.80	20240109	4160	43.99	20240805	0.68	N	315640	500	112 억	177147	N	N	73	N	N
92	20250109	141040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-10	5	-0.17	514003350	87098	65.69	5920	6000	5820	7800	4200	6000	5901.44	0.79	14424	6126	6062	5996	5932	5866	6030	5900	112	1800	500	4200	10	1	22421268	1343	-17.67	4.90	12	0.39	-339.00	1223.00	12382	20240109	-51.62	4160	20240805	43.99	6100	-1.80	20250107	5440	10.11	20250102	24750	-75.80	20240109	4160	43.99	20240805	0.68	N	315640	500	112 억	177147	N	N	73	N	N
93	20250109	131039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-50	5	-0.83	443271510	75208	56.73	5920	5970	5820	7800	4200	6000	5893.94	0.79	11574	6126	6062	5996	5932	5866	6030	5900	112	1800	500	4200	10	1	22421268	1334	-17.55	4.87	12	0.34	-339.00	1223.00	12382	20240109	-51.95	4160	20240805	43.03	6100	-2.46	20250107	5440	9.38	20250102	24750	-75.96	20240109	4160	43.03	20240805	0.68	N	315640	500	112 억	177147	N	N	73	N	N
94	20250109	121039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	-70	5	-1.17	378250430	64269	48.47	5920	5950	5820	7800	4200	6000	5885.43	0.79	11213	6126	6062	5996	5932	5866	6030	5900	112	1800	500	4200	10	1	22421268	1330	-17.49	4.85	12	0.29	-339.00	1223.00	12382	20240109	-52.11	4160	20240805	42.55	6100	-2.79	20250107	5440	9.01	20250102	24750	-76.04	20240109	4160	42.55	20240805	0.68	N	315640	500	112 억	177147	N	N	73	N	N
95	20250109	111043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-110	5	-1.83	332367450	56514	42.63	5920	5950	5820	7800	4200	6000	5881.15	0.79	8607	6126	6062	5996	5932	5866	6030	5900	112	1800	500	4200	10	1	22421268	1321	-17.37	4.82	12	0.25	-339.00	1223.00	12382	20240109	-52.43	4160	20240805	41.59	6100	-3.44	20250107	5440	8.27	20250102	24750	-76.20	20240109	4160	41.59	20240805	0.68	N	315640	500	112 억	177147	N	N	73	N	N
96	20250109	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-50	5	-0.83	247924930	42220	31.84	5920	5950	5820	7800	4200	6000	5872.22	0.79	3922	6126	6062	5996	5932	5866	6030	5900	112	1800	500	4200	10	1	22421268	1334	-17.55	4.87	12	0.19	-339.00	1223.00	12382	20240109	-51.95	4160	20240805	43.03	6100	-2.46	20250107	5440	9.38	20250102	24750	-75.96	20240109	4160	43.03	20240805	0.68	N	315640	500	112 억	177147	N	N	73	N	N
97	20250109	091045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-80	5	-1.33	57471010	9729	7.34	5920	5950	5860	7800	4200	6000	5907.19	0.79	-1078	6126	6062	5996	5932	5866	6030	5900	112	1800	500	4200	10	1	22421268	1327	-17.46	4.84	12	0.04	-339.00	1223.00	12382	20240109	-52.19	4160	20240805	42.31	6100	-2.95	20250107	5440	8.82	20250102	24750	-76.08	20240109	4160	42.31	20240805	0.68	N	315640	500	112 억	177147	N	N	73	N	N
98	20250108	161029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-20	5	-0.33	792697460	132447	46.46	6020	6060	5930	7820	4220	6020	5984.99	0.80	-1667	6206	6112	6006	5912	5806	6120	5920	112	1800	500	4210	10	1	22421268	1345	-17.70	4.91	12	0.59	-339.00	1223.00	12382	20240109	-51.54	4160	20240805	44.23	6100	-1.64	20250107	5440	10.29	20250102	24750	-75.76	20240109	4160	44.23	20240805	0.73	N	315640	500	112 억	179149	N	N	73	N	N
99	20250108	151034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-20	5	-0.33	758328220	126718	44.45	6020	6060	5930	7820	4220	6020	5984.37	0.80	537	6206	6112	6006	5912	5806	6120	5920	112	1800	500	4210	10	1	22421268	1345	-17.70	4.91	12	0.57	-339.00	1223.00	12382	20240109	-51.54	4160	20240805	44.23	6100	-1.64	20250107	5440	10.29	20250102	24750	-75.76	20240109	4160	44.23	20240805	0.73	N	315640	500	112 억	179149	N	N	314	N	N
100	20250108	141038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-30	5	-0.50	668081210	111661	39.17	6020	6060	5930	7820	4220	6020	5983.12	0.80	1861	6206	6112	6006	5912	5806	6120	5920	112	1800	500	4210	10	1	22421268	1343	-17.67	4.90	12	0.50	-339.00	1223.00	12382	20240109	-51.62	4160	20240805	43.99	6100	-1.80	20250107	5440	10.11	20250102	24750	-75.80	20240109	4160	43.99	20240805	0.73	N	315640	500	112 억	179149	N	N	314	N	N
101	20250108	131035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-40	5	-0.66	608420970	101679	35.66	6020	6060	5930	7820	4220	6020	5983.74	0.80	499	6206	6112	6006	5912	5806	6120	5920	112	1800	500	4210	10	1	22421268	1341	-17.64	4.89	12	0.45	-339.00	1223.00	12382	20240109	-51.70	4160	20240805	43.75	6100	-1.97	20250107	5440	9.93	20250102	24750	-75.84	20240109	4160	43.75	20240805	0.73	N	315640	500	112 억	179149	N	N	314	N	N
102	20250108	121032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-40	5	-0.66	539075450	90050	31.59	6020	6060	5930	7820	4220	6020	5986.40	0.80	946	6206	6112	6006	5912	5806	6120	5920	112	1800	500	4210	10	1	22421268	1341	-17.64	4.89	12	0.40	-339.00	1223.00	12382	20240109	-51.70	4160	20240805	43.75	6100	-1.97	20250107	5440	9.93	20250102	24750	-75.84	20240109	4160	43.75	20240805	0.73	N	315640	500	112 억	179149	N	N	314	N	N
103	20250108	111034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-10	5	-0.17	447637230	74752	26.22	6020	6060	5930	7820	4220	6020	5988.29	0.80	31	6206	6112	6006	5912	5806	6120	5920	112	1800	500	4210	10	1	22421268	1348	-17.73	4.91	12	0.33	-339.00	1223.00	12382	20240109	-51.46	4160	20240805	44.47	6100	-1.48	20250107	5440	10.48	20250102	24750	-75.72	20240109	4160	44.47	20240805	0.73	N	315640	500	112 억	179149	N	N	314	N	N
104	20250108	101034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-30	5	-0.50	313009840	52389	18.38	6020	6040	5930	7820	4220	6020	5974.72	0.80	2145	6206	6112	6006	5912	5806	6120	5920	112	1800	500	4210	10	1	22421268	1343	-17.67	4.90	12	0.23	-339.00	1223.00	12382	20240109	-51.62	4160	20240805	43.99	6100	-1.80	20250107	5440	10.11	20250102	24750	-75.80	20240109	4160	43.99	20240805	0.73	N	315640	500	112 억	179149	N	N	314	N	N
105	20250108	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	-40	5	-0.66	70712630	11793	4.14	6020	6040	5970	7820	4220	6020	5996.13	0.80	1503	6206	6112	6006	5912	5806	6120	5920	112	1800	500	4210	10	1	22421268	1341	-17.64	4.89	12	0.05	-339.00	1223.00	12382	20240109	-51.70	4160	20240805	43.75	6100	-1.97	20250107	5440	9.93	20250102	24750	-75.84	20240109	4160	43.75	20240805	0.73	N	315640	500	112 억	179149	N	N	314	N	N
106	20250107	161024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	90	2	1.52	1699445580	283200	140.88	6020	6100	5900	7700	4160	5930	6000.85	0.79	1170	6036	5982	5906	5852	5776	6010	5880	112	1770	500	4150	10	1	22421268	1350	-17.76	4.92	12	1.26	-339.00	1223.00	12382	20240109	-51.38	4160	20240805	44.71	6100	-1.31	20250107	5440	10.66	20250102	24750	-75.68	20240109	4160	44.71	20240805	0.69	N	315640	500	112 억	177705	N	N	314	N	N
107	20250107	151028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	80	2	1.35	1638951410	273152	135.88	6020	6100	5900	7700	4160	5930	6000.14	0.79	665	6036	5982	5906	5852	5776	6010	5880	112	1770	500	4150	10	1	22421268	1348	-17.73	4.91	12	1.22	-339.00	1223.00	12382	20240109	-51.46	4160	20240805	44.47	6100	-1.48	20250107	5440	10.48	20250102	24750	-75.72	20240109	4160	44.47	20240805	0.69	N	315640	500	112 억	177705	N	N	64	N	N
108	20250107	141026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	70	2	1.18	1461733970	243749	121.26	6020	6100	5900	7700	4160	5930	5996.88	0.79	-5744	6036	5982	5906	5852	5776	6010	5880	112	1770	500	4150	10	1	22421268	1345	-17.70	4.91	12	1.09	-339.00	1223.00	12382	20240109	-51.54	4160	20240805	44.23	6100	-1.64	20250107	5440	10.29	20250102	24750	-75.76	20240109	4160	44.23	20240805	0.69	N	315640	500	112 억	177705	N	N	64	N	N
109	20250107	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	50	2	0.84	994708040	166607	82.88	6020	6080	5900	7700	4160	5930	5970.39	0.79	7136	6036	5982	5906	5852	5776	6010	5880	112	1770	500	4150	10	1	22421268	1341	-17.64	4.89	12	0.74	-339.00	1223.00	12382	20240109	-51.70	4160	20240805	43.75	6080	-1.64	20250107	5440	9.93	20250102	24750	-75.84	20240109	4160	43.75	20240805	0.69	N	315640	500	112 억	177705	N	N	64	N	N
110	20250107	121027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	0	3	0.00	842160370	140924	70.10	6020	6080	5900	7700	4160	5930	5975.99	0.79	-5312	6036	5982	5906	5852	5776	6010	5880	112	1770	500	4150	10	1	22421268	1330	-17.49	4.85	12	0.63	-339.00	1223.00	12382	20240109	-52.11	4160	20240805	42.55	6080	-2.47	20250107	5440	9.01	20250102	24750	-76.04	20240109	4160	42.55	20240805	0.69	N	315640	500	112 억	177705	N	N	64	N	N
111	20250107	111022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	50	2	0.84	690048910	115289	57.35	6020	6080	5930	7700	4160	5930	5985.38	0.79	-4375	6036	5982	5906	5852	5776	6010	5880	112	1770	500	4150	10	1	22421268	1341	-17.64	4.89	12	0.51	-339.00	1223.00	12382	20240109	-51.70	4160	20240805	43.75	6080	-1.64	20250107	5440	9.93	20250102	24750	-75.84	20240109	4160	43.75	20240805	0.69	N	315640	500	112 억	177705	N	N	64	N	N
112	20250107	101027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	40	2	0.67	540806690	90210	44.88	6020	6080	5930	7700	4160	5930	5994.97	0.79	-9048	6036	5982	5906	5852	5776	6010	5880	112	1770	500	4150	10	1	22421268	1339	-17.61	4.88	12	0.40	-339.00	1223.00	12382	20240109	-51.78	4160	20240805	43.51	6080	-1.81	20250107	5440	9.74	20250102	24750	-75.88	20240109	4160	43.51	20240805	0.69	N	315640	500	112 억	177705	N	N	64	N	N
113	20250107	091030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	60	2	1.01	160895830	26706	13.29	6020	6080	5990	7700	4160	5930	6024.71	0.79	-466	6036	5982	5906	5852	5776	6010	5880	112	1770	500	4150	10	1	22421268	1343	-17.67	4.90	12	0.12	-339.00	1223.00	12382	20240109	-51.62	4160	20240805	43.99	6080	-1.48	20250107	5440	10.11	20250102	24750	-75.80	20240109	4160	43.99	20240805	0.69	N	315640	500	112 억	177705	N	N	64	N	N
114	20250106	161014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	80	2	1.37	1177689330	199510	99.77	5900	5960	5830	7600	4100	5850	5902.77	0.74	10898	5983	5916	5813	5746	5643	5950	5780	112	1750	500	4090	10	1	22421268	1330	-17.49	4.85	12	0.89	-339.00	1223.00	12382	20240109	-52.11	4160	20240805	42.55	5960	-0.50	20250106	5440	9.01	20250102	24750	-76.04	20240109	4160	42.55	20240805	0.67	N	315640	500	112 억	166339	N	N	64	N	N
115	20250106	151013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	50	2	0.85	1127571420	191046	95.54	5900	5960	5830	7600	4100	5850	5902.09	0.74	11297	5983	5916	5813	5746	5643	5950	5780	112	1750	500	4090	10	1	22421268	1323	-17.40	4.82	12	0.85	-339.00	1223.00	12382	20240109	-52.35	4160	20240805	41.83	5960	-1.01	20250106	5440	8.46	20250102	24750	-76.16	20240109	4160	41.83	20240805	0.67	N	315640	500	112 억	166339	N	N	0	N	N
116	20250106	141014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	50	2	0.85	951248410	161202	80.62	5900	5960	5830	7600	4100	5850	5900.97	0.74	5702	5983	5916	5813	5746	5643	5950	5780	112	1750	500	4090	10	1	22421268	1323	-17.40	4.82	12	0.72	-339.00	1223.00	12382	20240109	-52.35	4160	20240805	41.83	5960	-1.01	20250106	5440	8.46	20250102	24750	-76.16	20240109	4160	41.83	20240805	0.67	N	315640	500	112 억	166339	N	N	0	N	N
117	20250106	131002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	50	2	0.85	876605040	148539	74.28	5900	5960	5830	7600	4100	5850	5901.51	0.74	5739	5983	5916	5813	5746	5643	5950	5780	112	1750	500	4090	10	1	22421268	1323	-17.40	4.82	12	0.66	-339.00	1223.00	12382	20240109	-52.35	4160	20240805	41.83	5960	-1.01	20250106	5440	8.46	20250102	24750	-76.16	20240109	4160	41.83	20240805	0.67	N	315640	500	112 억	166339	N	N	0	N	N
118	20250106	121011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	50	2	0.85	763977900	129479	64.75	5900	5960	5830	7600	4100	5850	5900.40	0.74	6437	5983	5916	5813	5746	5643	5950	5780	112	1750	500	4090	10	1	22421268	1323	-17.40	4.82	12	0.58	-339.00	1223.00	12382	20240109	-52.35	4160	20240805	41.83	5960	-1.01	20250106	5440	8.46	20250102	24750	-76.16	20240109	4160	41.83	20240805	0.67	N	315640	500	112 억	166339	N	N	0	N	N
119	20250106	111008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	100	2	1.71	657933400	111576	55.80	5900	5960	5830	7600	4100	5850	5896.73	0.74	6274	5983	5916	5813	5746	5643	5950	5780	112	1750	500	4090	10	1	22421268	1334	-17.55	4.87	12	0.50	-339.00	1223.00	12382	20240109	-51.95	4160	20240805	43.03	5960	-0.17	20250106	5440	9.38	20250102	24750	-75.96	20240109	4160	43.03	20240805	0.67	N	315640	500	112 억	166339	N	N	0	N	N
120	20250106	101004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	20	2	0.34	471471560	80118	40.07	5900	5930	5830	7600	4100	5850	5884.71	0.74	7232	5983	5916	5813	5746	5643	5950	5780	112	1750	500	4090	10	1	22421268	1316	-17.32	4.80	12	0.36	-339.00	1223.00	12382	20240109	-52.59	4160	20240805	41.11	5930	-1.01	20250106	5440	7.90	20250102	24750	-76.28	20240109	4160	41.11	20240805	0.67	N	315640	500	112 억	166339	N	N	0	N	N
121	20250106	091005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	20	2	0.34	144143100	24487	12.25	5900	5910	5850	7600	4100	5850	5886.52	0.74	-2426	5983	5916	5813	5746	5643	5950	5780	112	1750	500	4090	10	1	22421268	1316	-17.32	4.80	12	0.11	-339.00	1223.00	12382	20240109	-52.59	4160	20240805	41.11	5910	-0.68	20250106	5440	7.90	20250102	24750	-76.28	20240109	4160	41.11	20240805	0.67	N	315640	500	112 억	166339	N	N	0	N	N
122	20250103	161001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	110	2	1.92	1152994220	198659	107.80	5820	5880	5710	7460	4020	5740	5803.95	0.76	-4534	5940	5840	5640	5540	5340	5890	5590	112	1720	500	4010	10	1	22421268	1312	-17.26	4.78	12	0.89	-339.00	1223.00	12382	20240109	-52.75	4160	20240805	40.62	5880	-0.51	20250103	5440	7.54	20250102	24750	-76.36	20240109	4160	40.62	20240805	0.66	N	315640	500	112 억	170369	N	N	191	N	N
123	20250103	151003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	80	2	1.39	1089183420	187732	101.87	5820	5880	5710	7460	4020	5740	5801.88	0.76	-7445	5940	5840	5640	5540	5340	5890	5590	112	1720	500	4010	10	1	22421268	1305	-17.17	4.76	12	0.84	-339.00	1223.00	12382	20240109	-53.00	4160	20240805	39.90	5880	-1.02	20250103	5440	6.99	20250102	24750	-76.48	20240109	4160	39.90	20240805	0.66	N	315640	500	112 억	170369	N	N	191	N	N
124	20250103	141003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	90	2	1.57	962558160	166015	90.08	5820	5880	5710	7460	4020	5740	5798.11	0.76	-18774	5940	5840	5640	5540	5340	5890	5590	112	1720	500	4010	10	1	22421268	1307	-17.20	4.77	12	0.74	-339.00	1223.00	12382	20240109	-52.92	4160	20240805	40.14	5880	-0.85	20250103	5440	7.17	20250102	24750	-76.44	20240109	4160	40.14	20240805	0.66	N	315640	500	112 억	170369	N	N	191	N	N
125	20250103	131004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	80	2	1.39	853146330	147200	79.87	5820	5880	5710	7460	4020	5740	5795.93	0.76	-21690	5940	5840	5640	5540	5340	5890	5590	112	1720	500	4010	10	1	22421268	1305	-17.17	4.76	12	0.66	-339.00	1223.00	12382	20240109	-53.00	4160	20240805	39.90	5880	-1.02	20250103	5440	6.99	20250102	24750	-76.48	20240109	4160	39.90	20240805	0.66	N	315640	500	112 억	170369	N	N	191	N	N
126	20250103	121002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	60	2	1.05	740928200	127899	69.40	5820	5880	5710	7460	4020	5740	5793.18	0.76	-22215	5940	5840	5640	5540	5340	5890	5590	112	1720	500	4010	10	1	22421268	1300	-17.11	4.74	12	0.57	-339.00	1223.00	12382	20240109	-53.16	4160	20240805	39.42	5880	-1.36	20250103	5440	6.62	20250102	24750	-76.57	20240109	4160	39.42	20240805	0.66	N	315640	500	112 억	170369	N	N	191	N	N
127	20250103	111003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	40	2	0.70	669613690	115587	62.72	5820	5880	5710	7460	4020	5740	5793.27	0.76	-24059	5940	5840	5640	5540	5340	5890	5590	112	1720	500	4010	10	1	22421268	1296	-17.05	4.73	12	0.52	-339.00	1223.00	12382	20240109	-53.32	4160	20240805	38.94	5880	-1.70	20250103	5440	6.25	20250102	24750	-76.65	20240109	4160	38.94	20240805	0.66	N	315640	500	112 억	170369	N	N	191	N	N
128	20250103	101001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5780	40	2	0.70	557716860	96105	52.15	5820	5880	5750	7460	4020	5740	5803.37	0.76	-21662	5940	5840	5640	5540	5340	5890	5590	112	1720	500	4010	10	1	22421268	1296	-17.05	4.73	12	0.43	-339.00	1223.00	12382	20240109	-53.32	4160	20240805	38.94	5880	-1.70	20250103	5440	6.25	20250102	24750	-76.65	20240109	4160	38.94	20240805	0.66	N	315640	500	112 억	170369	N	N	191	N	N
129	20250103	091003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5810	70	2	1.22	315651650	54211	29.42	5820	5880	5770	7460	4020	5740	5823.03	0.76	-13639	5940	5840	5640	5540	5340	5890	5590	112	1720	500	4010	10	1	22421268	1303	-17.14	4.75	12	0.24	-339.00	1223.00	12382	20240109	-53.08	4160	20240805	39.66	5880	-1.19	20250103	5440	6.80	20250102	24750	-76.53	20240109	4160	39.66	20240805	0.66	N	315640	500	112 억	170369	N	N	191	N	N
130	20250102	160952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	270	2	4.94	1025852050	182781	194.68	5500	5740	5440	7110	3830	5470	5612.38	0.74	5906	5670	5570	5390	5290	5110	5620	5340	112	1640	500	3820	10	1	22421268	1287	-16.93	4.69	12	0.82	-339.00	1223.00	12382	20240109	-53.64	4160	20240805	37.98	5740	0.00	20250102	5440	5.51	20250102	24750	-76.81	20240109	4160	37.98	20240805	0.68	N	315640	500	112 억	165037	N	N	191	N	N
131	20250102	150953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5730	260	2	4.75	948714520	169336	180.36	5500	5740	5440	7110	3830	5470	5602.56	0.74	7355	5670	5570	5390	5290	5110	5620	5340	112	1640	500	3820	10	1	22421268	1285	-16.90	4.69	12	0.76	-339.00	1223.00	12382	20240109	-53.72	4160	20240805	37.74	5740	-0.17	20250102	5440	5.33	20250102	24750	-76.85	20240109	4160	37.74	20240805	0.68	N	315640	500	112 억	165037	N	N	0	N	N
132	20250102	140950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	130	2	2.38	611625820	110010	117.17	5500	5640	5440	7110	3830	5470	5559.73	0.74	-10199	5670	5570	5390	5290	5110	5620	5340	112	1640	500	3820	10	1	22421268	1256	-16.52	4.58	12	0.49	-339.00	1223.00	12382	20240109	-54.77	4160	20240805	34.62	5640	-0.71	20250102	5440	2.94	20250102	24750	-77.37	20240109	4160	34.62	20240805	0.68	N	315640	500	112 억	165037	N	N	0	N	N
133	20250102	130954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5560	90	2	1.65	532551320	95911	102.16	5500	5630	5440	7110	3830	5470	5552.56	0.74	-10730	5670	5570	5390	5290	5110	5620	5340	112	1640	500	3820	10	1	22421268	1247	-16.40	4.55	12	0.43	-339.00	1223.00	12382	20240109	-55.10	4160	20240805	33.65	5630	-1.24	20250102	5440	2.21	20250102	24750	-77.54	20240109	4160	33.65	20240805	0.68	N	315640	500	112 억	165037	N	N	0	N	N
134	20250102	120951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5630	160	2	2.93	444364870	80114	85.33	5500	5630	5440	7110	3830	5470	5546.66	0.74	-12737	5670	5570	5390	5290	5110	5620	5340	112	1640	500	3820	10	1	22421268	1262	-16.61	4.60	12	0.36	-339.00	1223.00	12382	20240109	-54.53	4160	20240805	35.34	5630	0.00	20250102	5440	3.49	20250102	24750	-77.25	20240109	4160	35.34	20240805	0.68	N	315640	500	112 억	165037	N	N	0	N	N
135	20250102	110943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5600	130	2	2.38	280668920	50891	54.20	5500	5600	5440	7110	3830	5470	5515.10	0.74	390	5670	5570	5390	5290	5110	5620	5340	112	1640	500	3820	10	1	22421268	1256	-16.52	4.58	12	0.23	-339.00	1223.00	12382	20240109	-54.77	4160	20240805	34.62	5600	0.00	20250102	5440	2.94	20250102	24750	-77.37	20240109	4160	34.62	20240805	0.68	N	315640	500	112 억	165037	N	N	0	N	N
136	20250102	100950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5490	20	2	0.37	62601670	11421	12.16	5500	5510	5460	7110	3830	5470	5481.28	0.74	-2943	5670	5570	5390	5290	5110	5620	5340	112	1640	500	3820	10	1	22421268	1231	-16.19	4.49	12	0.05	-339.00	1223.00	12382	20240109	-55.66	4160	20240805	31.97	5510	-0.36	20250102	5460	0.55	20250102	24750	-77.82	20240109	4160	31.97	20240805	0.68	N	315640	500	112 억	165037	N	N	0	N	N
137	20250102	090939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5470	0	3	0.00	0	0	0.00	0	0	0	7110	3830	5470	0.00	0.74	0	5670	5570	5390	5290	5110	5620	5340	112	1640	500	3820	10	1	22421268	1226	-16.14	4.47	12	0.00	-339.00	1223.00	12382	20240109	-55.82	4160	20240805	31.49	0	0.00	0	0	0.00	0	24750	-77.90	20240109	4160	31.49	20240805	0.68	N	315640	500	112 억	165037	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History