KissMeData/384470/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	investmentCareful	shortOverheated
2	20250124	161254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	90	2	1.28	1470284450	200818	64.06	7250	7510	7100	9160	4940	7050	7321.73	0.57	-5474	7670	7360	7130	6820	6590	7245	6705	64	2110	500	4930	10	1	12832064	916	-6.03	7.54	12	1.56	-1184.00	947.00	24150	20240117	-70.43	5750	20241230	24.17	8140	-12.29	20250117	5890	21.22	20250114	23850	-70.06	20240124	5750	24.17	20241230	0.53	N	384470	500	64 억	73193	N	N	N	N
3	20250124	151254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	110	2	1.56	1430030980	195173	62.26	7250	7510	7100	9160	4940	7050	7327.24	0.57	-4919	7670	7360	7130	6820	6590	7245	6705	64	2110	500	4930	10	1	12832064	919	-6.05	7.56	12	1.52	-1184.00	947.00	24150	20240117	-70.35	5750	20241230	24.52	8140	-12.04	20250117	5890	21.56	20250114	23850	-69.98	20240124	5750	24.52	20241230	0.53	N	384470	500	64 억	73193	N	N	N	N
4	20250124	141252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	70	2	0.99	1367949060	186487	59.49	7250	7510	7100	9160	4940	7050	7335.63	0.57	-3717	7670	7360	7130	6820	6590	7245	6705	64	2110	500	4930	10	1	12832064	914	-6.01	7.52	12	1.45	-1184.00	947.00	24150	20240117	-70.52	5750	20241230	23.83	8140	-12.53	20250117	5890	20.88	20250114	23850	-70.15	20240124	5750	23.83	20241230	0.53	N	384470	500	64 억	73193	N	N	N	N
5	20250124	131255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	110	2	1.56	1275957750	173607	55.38	7250	7510	7150	9160	4940	7050	7350.00	0.57	-493	7670	7360	7130	6820	6590	7245	6705	64	2110	500	4930	10	1	12832064	919	-6.05	7.56	12	1.35	-1184.00	947.00	24150	20240117	-70.35	5750	20241230	24.52	8140	-12.04	20250117	5890	21.56	20250114	23850	-69.98	20240124	5750	24.52	20241230	0.53	N	384470	500	64 억	73193	N	N	N	N
6	20250124	121250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	230	2	3.26	1118177670	151762	48.41	7250	7510	7160	9160	4940	7050	7368.34	0.57	-2456	7670	7360	7130	6820	6590	7245	6705	64	2110	500	4930	10	1	12832064	934	-6.15	7.69	12	1.18	-1184.00	947.00	24150	20240117	-69.86	5750	20241230	26.61	8140	-10.57	20250117	5890	23.60	20250114	23850	-69.48	20240124	5750	26.61	20241230	0.53	N	384470	500	64 억	73193	N	N	N	N
7	20250124	111252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	290	2	4.11	1076770370	146086	46.60	7250	7510	7160	9160	4940	7050	7371.19	0.57	-3442	7670	7360	7130	6820	6590	7245	6705	64	2110	500	4930	10	1	12832064	942	-6.20	7.75	12	1.14	-1184.00	947.00	24150	20240117	-69.61	5750	20241230	27.65	8140	-9.83	20250117	5890	24.62	20250114	23850	-69.22	20240124	5750	27.65	20241230	0.53	N	384470	500	64 억	73193	N	N	N	N
8	20250124	101248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	230	2	3.26	908134970	123110	39.27	7250	7510	7160	9160	4940	7050	7377.09	0.57	1907	7670	7360	7130	6820	6590	7245	6705	64	2110	500	4930	10	1	12832064	934	-6.15	7.69	12	0.96	-1184.00	947.00	24150	20240117	-69.86	5750	20241230	26.61	8140	-10.57	20250117	5890	23.60	20250114	23850	-69.48	20240124	5750	26.61	20241230	0.53	N	384470	500	64 억	73193	N	N	N	N
9	20250124	091258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	300	2	4.26	320069540	43685	13.94	7250	7490	7160	9160	4940	7050	7327.89	0.57	-8510	7670	7360	7130	6820	6590	7245	6705	64	2110	500	4930	10	1	12832064	943	-6.21	7.76	12	0.34	-1184.00	947.00	24150	20240117	-69.57	5750	20241230	27.83	8140	-9.71	20250117	5890	24.79	20250114	23850	-69.18	20240124	5750	27.83	20241230	0.53	N	384470	500	64 억	73193	N	N	N	N
10	20250123	161247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	120	2	1.73	2250062580	312671	194.86	7070	7440	6900	9000	4860	6930	7196.53	0.63	-7738	7390	7160	7000	6770	6610	7080	6690	64	2070	500	4850	10	1	12832064	905	-5.95	7.44	12	2.44	-1184.00	947.00	24950	20240116	-71.74	5750	20241230	22.61	8140	-13.39	20250117	5890	19.69	20250114	23900	-70.50	20240123	5750	22.61	20241230	0.57	N	384470	500	64 억	80997	N	N	N	N
11	20250123	151245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	230	2	3.32	2177529470	302423	188.47	7070	7440	6900	9000	4860	6930	7200.33	0.63	-8762	7390	7160	7000	6770	6610	7080	6690	64	2070	500	4850	10	1	12832064	919	-6.05	7.56	12	2.36	-1184.00	947.00	24950	20240116	-71.30	5750	20241230	24.52	8140	-12.04	20250117	5890	21.56	20250114	23900	-70.04	20240123	5750	24.52	20241230	0.57	N	384470	500	64 억	80997	N	N	N	N
12	20250123	141243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	310	2	4.47	1977226930	274364	170.98	7070	7440	6900	9000	4860	6930	7206.64	0.63	-10031	7390	7160	7000	6770	6610	7080	6690	64	2070	500	4850	10	1	12832064	929	-6.11	7.65	12	2.14	-1184.00	947.00	24950	20240116	-70.98	5750	20241230	25.91	8140	-11.06	20250117	5890	22.92	20250114	23900	-69.71	20240123	5750	25.91	20241230	0.57	N	384470	500	64 억	80997	N	N	N	N
13	20250123	131244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	310	2	4.47	1523593330	212420	132.38	7070	7400	6900	9000	4860	6930	7172.62	0.63	-5086	7390	7160	7000	6770	6610	7080	6690	64	2070	500	4850	10	1	12832064	929	-6.11	7.65	12	1.66	-1184.00	947.00	24950	20240116	-70.98	5750	20241230	25.91	8140	-11.06	20250117	5890	22.92	20250114	23900	-69.71	20240123	5750	25.91	20241230	0.57	N	384470	500	64 억	80997	N	N	N	N
14	20250123	121246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	210	2	3.03	1308855620	182624	113.81	7070	7400	6900	9000	4860	6930	7167.02	0.63	-5783	7390	7160	7000	6770	6610	7080	6690	64	2070	500	4850	10	1	12832064	916	-6.03	7.54	12	1.42	-1184.00	947.00	24950	20240116	-71.38	5750	20241230	24.17	8140	-12.29	20250117	5890	21.22	20250114	23900	-70.13	20240123	5750	24.17	20241230	0.57	N	384470	500	64 억	80997	N	N	N	N
15	20250123	111235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	380	2	5.48	1028644810	143706	89.56	7070	7400	6900	9000	4860	6930	7158.07	0.63	-6857	7390	7160	7000	6770	6610	7080	6690	64	2070	500	4850	10	1	12832064	938	-6.17	7.72	12	1.12	-1184.00	947.00	24950	20240116	-70.70	5750	20241230	27.13	8140	-10.20	20250117	5890	24.11	20250114	23900	-69.41	20240123	5750	27.13	20241230	0.57	N	384470	500	64 억	80997	N	N	N	N
16	20250123	101243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	230	2	3.32	514599440	72513	45.19	7070	7260	6900	9000	4860	6930	7096.78	0.63	-10385	7390	7160	7000	6770	6610	7080	6690	64	2070	500	4850	10	1	12832064	919	-6.05	7.56	12	0.57	-1184.00	947.00	24950	20240116	-71.30	5750	20241230	24.52	8140	-12.04	20250117	5890	21.56	20250114	23900	-70.04	20240123	5750	24.52	20241230	0.57	N	384470	500	64 억	80997	N	N	N	N
17	20250123	091246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	70	2	1.01	101426990	14431	8.99	7070	7110	6950	9000	4860	6930	7028.81	0.63	-2815	7390	7160	7000	6770	6610	7080	6690	64	2070	500	4850	10	1	12832064	898	-5.91	7.39	12	0.11	-1184.00	947.00	24950	20240116	-71.94	5750	20241230	21.74	8140	-14.00	20250117	5890	18.85	20250114	23900	-70.71	20240123	5750	21.74	20241230	0.57	N	384470	500	64 억	80997	N	N	N	N
18	20250122	161236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6930	-130	5	-1.84	1110832310	158912	22.37	7090	7230	6840	9170	4950	7060	6990.03	0.59	5035	8346	7702	7306	6662	6266	7505	6465	64	2110	500	4940	10	1	12832064	889	-5.85	7.32	12	1.24	-1184.00	947.00	24950	20240115	-72.22	5750	20241230	20.52	8140	-14.86	20250117	5890	17.66	20250114	23900	-71.00	20240123	5750	20.52	20241230	0.50	N	384470	500	64 억	75972	N	N	N	N
19	20250122	151238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	-70	5	-0.99	1032403350	147610	20.78	7090	7230	6840	9170	4950	7060	6993.90	0.59	5130	8346	7702	7306	6662	6266	7505	6465	64	2110	500	4940	10	1	12832064	897	-5.90	7.38	12	1.15	-1184.00	947.00	24950	20240115	-71.98	5750	20241230	21.57	8140	-14.13	20250117	5890	18.68	20250114	23900	-70.75	20240123	5750	21.57	20241230	0.50	N	384470	500	64 억	75972	N	N	N	N
20	20250122	141235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	-60	5	-0.85	934970740	133683	18.82	7090	7230	6840	9170	4950	7060	6993.69	0.59	9421	8346	7702	7306	6662	6266	7505	6465	64	2110	500	4940	10	1	12832064	898	-5.91	7.39	12	1.04	-1184.00	947.00	24950	20240115	-71.94	5750	20241230	21.74	8140	-14.00	20250117	5890	18.85	20250114	23900	-70.71	20240123	5750	21.74	20241230	0.50	N	384470	500	64 억	75972	N	N	N	N
21	20250122	131237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	-60	5	-0.85	865685560	123807	17.43	7090	7230	6840	9170	4950	7060	6991.94	0.59	12345	8346	7702	7306	6662	6266	7505	6465	64	2110	500	4940	10	1	12832064	898	-5.91	7.39	12	0.96	-1184.00	947.00	24950	20240115	-71.94	5750	20241230	21.74	8140	-14.00	20250117	5890	18.85	20250114	23900	-70.71	20240123	5750	21.74	20241230	0.50	N	384470	500	64 억	75972	N	N	N	N
22	20250122	121235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	10	2	0.14	698464750	100185	14.11	7090	7230	6840	9170	4950	7060	6971.30	0.59	18586	8346	7702	7306	6662	6266	7505	6465	64	2110	500	4940	10	1	12832064	907	-5.97	7.47	12	0.78	-1184.00	947.00	24950	20240115	-71.66	5750	20241230	22.96	8140	-13.14	20250117	5890	20.03	20250114	23900	-70.42	20240123	5750	22.96	20241230	0.50	N	384470	500	64 억	75972	N	N	N	N
23	20250122	111237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6990	-70	5	-0.99	612550000	87919	12.38	7090	7230	6840	9170	4950	7060	6966.67	0.59	21775	8346	7702	7306	6662	6266	7505	6465	64	2110	500	4940	10	1	12832064	897	-5.90	7.38	12	0.69	-1184.00	947.00	24950	20240115	-71.98	5750	20241230	21.57	8140	-14.13	20250117	5890	18.68	20250114	23900	-70.75	20240123	5750	21.57	20241230	0.50	N	384470	500	64 억	75972	N	N	N	N
24	20250122	101235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	-150	5	-2.12	552064660	79198	11.15	7090	7230	6840	9170	4950	7060	6970.12	0.59	20385	8346	7702	7306	6662	6266	7505	6465	64	2110	500	4940	10	1	12832064	887	-5.84	7.30	12	0.62	-1184.00	947.00	24950	20240115	-72.30	5750	20241230	20.17	8140	-15.11	20250117	5890	17.32	20250114	23900	-71.09	20240123	5750	20.17	20241230	0.50	N	384470	500	64 억	75972	N	N	N	N
25	20250122	091238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	30	2	0.42	115388560	16192	2.28	7090	7230	7030	9170	4950	7060	7128.40	0.59	-1748	8346	7702	7306	6662	6266	7505	6465	64	2110	500	4940	10	1	12832064	910	-5.99	7.49	12	0.13	-1184.00	947.00	24950	20240115	-71.58	5750	20241230	23.30	8140	-12.90	20250117	5890	20.37	20250114	23900	-70.33	20240123	5750	23.30	20241230	0.50	N	384470	500	64 억	75972	N	N	N	N
26	20250121	161227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7060	-240	5	-3.29	5268488200	705057	256.00	7260	7950	6910	9490	5110	7300	7472.71	0.86	-34570	7813	7556	7343	7086	6873	7450	6980	64	2190	500	5110	10	1	12832064	906	-5.96	7.46	12	5.49	-1184.00	947.00	28250	20240112	-75.01	5750	20241230	22.78	8140	-13.27	20250117	5890	19.86	20250114	23900	-70.46	20240123	5750	22.78	20241230	0.36	N	384470	500	64 억	110609	N	N	N	N
27	20250121	151230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7050	-250	5	-3.42	5225983170	699040	253.82	7260	7950	6910	9490	5110	7300	7475.99	0.86	-34780	7813	7556	7343	7086	6873	7450	6980	64	2190	500	5110	10	1	12832064	905	-5.95	7.44	12	5.45	-1184.00	947.00	28250	20240112	-75.04	5750	20241230	22.61	8140	-13.39	20250117	5890	19.69	20250114	23900	-70.50	20240123	5750	22.61	20241230	0.36	N	384470	500	64 억	110609	N	N	N	N
28	20250121	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7020	-280	5	-3.84	5038042080	672503	244.18	7260	7950	6910	9490	5110	7300	7491.54	0.86	-25708	7813	7556	7343	7086	6873	7450	6980	64	2190	500	5110	10	1	12832064	901	-5.93	7.41	12	5.24	-1184.00	947.00	28250	20240112	-75.15	5750	20241230	22.09	8140	-13.76	20250117	5890	19.19	20250114	23900	-70.63	20240123	5750	22.09	20241230	0.36	N	384470	500	64 억	110609	N	N	N	N
29	20250121	131230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	-340	5	-4.66	4925657940	656402	238.33	7260	7950	6910	9490	5110	7300	7504.09	0.86	-22561	7813	7556	7343	7086	6873	7450	6980	64	2190	500	5110	10	1	12832064	893	-5.88	7.35	12	5.12	-1184.00	947.00	28250	20240112	-75.36	5750	20241230	21.04	8140	-14.50	20250117	5890	18.17	20250114	23900	-70.88	20240123	5750	21.04	20241230	0.36	N	384470	500	64 억	110609	N	N	N	N
30	20250121	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7020	-280	5	-3.84	4696334600	623538	226.40	7260	7950	6910	9490	5110	7300	7531.83	0.86	-27471	7813	7556	7343	7086	6873	7450	6980	64	2190	500	5110	10	1	12832064	901	-5.93	7.41	12	4.86	-1184.00	947.00	28250	20240112	-75.15	5750	20241230	22.09	8140	-13.76	20250117	5890	19.19	20250114	23900	-70.63	20240123	5750	22.09	20241230	0.36	N	384470	500	64 억	110609	N	N	N	N
31	20250121	111126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	-70	5	-0.96	4314864310	569844	206.91	7260	7950	7160	9490	5110	7300	7572.11	0.86	-28427	7813	7556	7343	7086	6873	7450	6980	64	2190	500	5110	10	1	12832064	928	-6.11	7.63	12	4.44	-1184.00	947.00	28250	20240112	-74.41	5750	20241230	25.74	8140	-11.18	20250117	5890	22.75	20250114	23900	-69.75	20240123	5750	25.74	20241230	0.36	N	384470	500	64 억	110609	N	N	N	N
32	20250121	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	80	2	1.10	3581411720	468901	170.25	7260	7950	7230	9490	5110	7300	7638.03	0.86	-23135	7813	7556	7343	7086	6873	7450	6980	64	2190	500	5110	10	1	12832064	947	-6.23	7.79	12	3.65	-1184.00	947.00	28250	20240112	-73.88	5750	20241230	28.35	8140	-9.34	20250117	5890	25.30	20250114	23900	-69.12	20240123	5750	28.35	20241230	0.36	N	384470	500	64 억	110609	N	N	N	N
33	20250121	091231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	150	2	2.05	310735020	42273	15.35	7260	7480	7230	9490	5110	7300	7350.92	0.86	-3769	7813	7556	7343	7086	6873	7450	6980	64	2190	500	5110	10	1	12832064	956	-6.29	7.87	12	0.33	-1184.00	947.00	28250	20240112	-73.63	5750	20241230	29.57	8140	-8.48	20250117	5890	26.49	20250114	23900	-68.83	20240123	5750	29.57	20241230	0.36	N	384470	500	64 억	110609	N	N	N	N
34	20250120	161217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7300	-240	5	-3.18	1986300450	272846	15.97	7500	7600	7130	9800	5280	7540	7279.88	0.96	-14993	8560	8050	7630	7120	6700	7840	6910	64	2260	500	5270	10	1	12832064	937	-6.17	7.71	12	2.13	-1184.00	947.00	29250	20240111	-75.04	5750	20241230	26.96	8140	-10.32	20250117	5890	23.94	20250114	23900	-69.46	20240123	5750	26.96	20241230	0.59	N	384470	500	64 억	123794	N	N	N	N
35	20250120	151230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	-290	5	-3.85	1839569410	252756	14.79	7500	7600	7130	9800	5280	7540	7278.04	0.96	-13196	8560	8050	7630	7120	6700	7840	6910	64	2260	500	5270	10	1	12832064	930	-6.12	7.66	12	1.97	-1184.00	947.00	29250	20240111	-75.21	5750	20241230	26.09	8140	-10.93	20250117	5890	23.09	20250114	23900	-69.67	20240123	5750	26.09	20241230	0.59	N	384470	500	64 억	123794	N	N	N	N
36	20250120	141227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	-280	5	-3.71	1620601790	222468	13.02	7500	7600	7130	9800	5280	7540	7284.65	0.96	-7193	8560	8050	7630	7120	6700	7840	6910	64	2260	500	5270	10	1	12832064	932	-6.13	7.67	12	1.73	-1184.00	947.00	29250	20240111	-75.18	5750	20241230	26.26	8140	-10.81	20250117	5890	23.26	20250114	23900	-69.62	20240123	5750	26.26	20241230	0.59	N	384470	500	64 억	123794	N	N	N	N
37	20250120	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	-360	5	-4.77	1408797830	193202	11.31	7500	7600	7130	9800	5280	7540	7291.84	0.96	4023	8560	8050	7630	7120	6700	7840	6910	64	2260	500	5270	10	1	12832064	921	-6.06	7.58	12	1.51	-1184.00	947.00	29250	20240111	-75.45	5750	20241230	24.87	8140	-11.79	20250117	5890	21.90	20250114	23900	-69.96	20240123	5750	24.87	20241230	0.59	N	384470	500	64 억	123794	N	N	N	N
38	20250120	121231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	-380	5	-5.04	1326112430	181691	10.63	7500	7600	7130	9800	5280	7540	7298.72	0.96	4399	8560	8050	7630	7120	6700	7840	6910	64	2260	500	5270	10	1	12832064	919	-6.05	7.56	12	1.42	-1184.00	947.00	29250	20240111	-75.52	5750	20241230	24.52	8140	-12.04	20250117	5890	21.56	20250114	23900	-70.04	20240123	5750	24.52	20241230	0.59	N	384470	500	64 억	123794	N	N	N	N
39	20250120	111229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7240	-300	5	-3.98	1243181210	170146	9.96	7500	7600	7130	9800	5280	7540	7306.55	0.96	2641	8560	8050	7630	7120	6700	7840	6910	64	2260	500	5270	10	1	12832064	929	-6.11	7.65	12	1.33	-1184.00	947.00	29250	20240111	-75.25	5750	20241230	25.91	8140	-11.06	20250117	5890	22.92	20250114	23900	-69.71	20240123	5750	25.91	20241230	0.59	N	384470	500	64 억	123794	N	N	N	N
40	20250120	101228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	-310	5	-4.11	971439550	132332	7.74	7500	7600	7200	9800	5280	7540	7340.92	0.96	3163	8560	8050	7630	7120	6700	7840	6910	64	2260	500	5270	10	1	12832064	928	-6.11	7.63	12	1.03	-1184.00	947.00	29250	20240111	-75.28	5750	20241230	25.74	8140	-11.18	20250117	5890	22.75	20250114	23900	-69.75	20240123	5750	25.74	20241230	0.59	N	384470	500	64 억	123794	N	N	N	N
41	20250120	091230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7310	-230	5	-3.05	528487600	71476	4.18	7500	7600	7230	9800	5280	7540	7393.91	0.96	5780	8560	8050	7630	7120	6700	7840	6910	64	2260	500	5270	10	1	12832064	938	-6.17	7.72	12	0.56	-1184.00	947.00	29250	20240111	-75.01	5750	20241230	27.13	8140	-10.20	20250117	5890	24.11	20250114	23900	-69.41	20240123	5750	27.13	20241230	0.59	N	384470	500	64 억	123794	N	N	N	N
42	20250117	161223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	-130	5	-1.69	12880483400	1696696	336.42	8060	8140	7210	9970	5370	7670	7591.57	1.61	-82961	8843	8256	7083	6496	5323	8550	6790	64	2300	500	5360	10	1	12832064	968	-6.37	7.96	12	13.22	-1184.00	947.00	31050	20240110	-75.72	5750	20241230	31.13	8140	-7.37	20250117	5890	28.01	20250114	24150	-68.78	20240117	5750	31.13	20241230	0.56	N	384470	500	64 억	207231	N	N	N	N
43	20250117	151219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	-160	5	-2.09	12645084950	1665529	330.24	8060	8140	7210	9970	5370	7670	7592.23	1.61	-79610	8843	8256	7083	6496	5323	8550	6790	64	2300	500	5360	10	1	12832064	964	-6.34	7.93	12	12.98	-1184.00	947.00	31050	20240110	-75.81	5750	20241230	30.61	8140	-7.74	20250117	5890	27.50	20250114	24150	-68.90	20240117	5750	30.61	20241230	0.56	N	384470	500	64 억	207231	N	N	N	N
44	20250117	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	-160	5	-2.09	12306879120	1620294	321.27	8060	8140	7210	9970	5370	7670	7595.46	1.61	-88793	8843	8256	7083	6496	5323	8550	6790	64	2300	500	5360	10	1	12832064	964	-6.34	7.93	12	12.63	-1184.00	947.00	31050	20240110	-75.81	5750	20241230	30.61	8140	-7.74	20250117	5890	27.50	20250114	24150	-68.90	20240117	5750	30.61	20241230	0.56	N	384470	500	64 억	207231	N	N	N	N
45	20250117	131227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7460	-210	5	-2.74	11824840080	1555481	308.42	8060	8140	7210	9970	5370	7670	7602.05	1.61	-78586	8843	8256	7083	6496	5323	8550	6790	64	2300	500	5360	10	1	12832064	957	-6.30	7.88	12	12.12	-1184.00	947.00	31050	20240110	-75.97	5750	20241230	29.74	8140	-8.35	20250117	5890	26.66	20250114	24150	-69.11	20240117	5750	29.74	20241230	0.56	N	384470	500	64 억	207231	N	N	N	N
46	20250117	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7720	50	2	0.65	10524857460	1385378	274.69	8060	8140	7210	9970	5370	7670	7597.10	1.61	-71521	8843	8256	7083	6496	5323	8550	6790	64	2300	500	5360	10	1	12832064	991	-6.52	8.15	12	10.80	-1184.00	947.00	31050	20240110	-75.14	5750	20241230	34.26	8140	-5.16	20250117	5890	31.07	20250114	24150	-68.03	20240117	5750	34.26	20241230	0.56	N	384470	500	64 억	207231	N	N	N	N
47	20250117	111229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7650	-20	5	-0.26	9219720900	1216296	241.17	8060	8140	7210	9970	5370	7670	7580.16	1.61	-81571	8843	8256	7083	6496	5323	8550	6790	64	2300	500	5360	10	1	12832064	982	-6.46	8.08	12	9.48	-1184.00	947.00	31050	20240110	-75.36	5750	20241230	33.04	8140	-6.02	20250117	5890	29.88	20250114	24150	-68.32	20240117	5750	33.04	20241230	0.56	N	384470	500	64 억	207231	N	N	N	N
48	20250117	101227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7680	10	2	0.13	7689239480	1012857	200.83	8060	8140	7210	9970	5370	7670	7591.63	1.61	-88903	8843	8256	7083	6496	5323	8550	6790	64	2300	500	5360	10	1	12832064	986	-6.49	8.11	12	7.89	-1184.00	947.00	31050	20240110	-75.27	5750	20241230	33.57	8140	-5.65	20250117	5890	30.39	20250114	24150	-68.20	20240117	5750	33.57	20241230	0.56	N	384470	500	64 억	207231	N	N	N	N
49	20250117	091228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	-280	5	-3.65	4443056580	581711	115.34	8060	8140	7210	9970	5370	7670	7637.91	1.61	-52882	8843	8256	7083	6496	5323	8550	6790	64	2300	500	5360	10	1	12832064	948	-6.24	7.80	12	4.53	-1184.00	947.00	31050	20240110	-76.20	5750	20241230	28.52	8140	-9.21	20250117	5890	25.47	20250114	24150	-69.40	20240117	5750	28.52	20241230	0.56	N	384470	500	64 억	207231	N	N	N	N
50	20250116	161219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	1770	1	30.00	3682694290	504281	876.68	5910	7670	5910	7670	4130	5900	7302.85	1.60	2352	6233	6066	5983	5816	5733	6025	5775	64	1770	500	4130	10	1	12832064	984	-6.48	8.10	12	3.93	-1184.00	947.00	31050	20240110	-75.30	5750	20241230	33.39	7670	0.00	20250116	5890	30.22	20250114	24950	-69.26	20240116	5750	33.39	20241230	0.58	N	384470	500	64 억	205167	N	N	N	N
51	20250116	151119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	1770	1	30.00	3682180400	504214	876.56	5910	7670	5910	7670	4130	5900	7302.81	1.60	2342	6233	6066	5983	5816	5733	6025	5775	64	1770	500	4130	10	1	12832064	984	-6.48	8.10	12	3.93	-1184.00	947.00	31050	20240110	-75.30	5750	20241230	33.39	7670	0.00	20250116	5890	30.22	20250114	24950	-69.26	20240116	5750	33.39	20241230	0.58	N	384470	500	64 억	205167	N	N	N	N
52	20250116	141223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	1770	1	30.00	3610603960	494882	860.34	5910	7670	5910	7670	4130	5900	7295.89	1.60	2342	6233	6066	5983	5816	5733	6025	5775	64	1770	500	4130	10	1	12832064	984	-6.48	8.10	12	3.86	-1184.00	947.00	31050	20240110	-75.30	5750	20241230	33.39	7670	0.00	20250116	5890	30.22	20250114	24950	-69.26	20240116	5750	33.39	20241230	0.58	N	384470	500	64 억	205167	N	N	N	N
53	20250116	131224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	1770	1	30.00	3605748850	494249	859.23	5910	7670	5910	7670	4130	5900	7295.41	1.60	2342	6233	6066	5983	5816	5733	6025	5775	64	1770	500	4130	10	1	12832064	984	-6.48	8.10	12	3.85	-1184.00	947.00	31050	20240110	-75.30	5750	20241230	33.39	7670	0.00	20250116	5890	30.22	20250114	24950	-69.26	20240116	5750	33.39	20241230	0.58	N	384470	500	64 억	205167	N	N	N	N
54	20250116	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	1770	1	30.00	3601085490	493641	858.18	5910	7670	5910	7670	4130	5900	7294.95	1.60	2342	6233	6066	5983	5816	5733	6025	5775	64	1770	500	4130	10	1	12832064	984	-6.48	8.10	12	3.85	-1184.00	947.00	31050	20240110	-75.30	5750	20241230	33.39	7670	0.00	20250116	5890	30.22	20250114	24950	-69.26	20240116	5750	33.39	20241230	0.58	N	384470	500	64 억	205167	N	N	N	N
55	20250116	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	1770	1	30.00	3577538590	490571	852.84	5910	7670	5910	7670	4130	5900	7292.60	1.60	2342	6233	6066	5983	5816	5733	6025	5775	64	1770	500	4130	10	1	12832064	984	-6.48	8.10	12	3.82	-1184.00	947.00	31050	20240110	-75.30	5750	20241230	33.39	7670	0.00	20250116	5890	30.22	20250114	24950	-69.26	20240116	5750	33.39	20241230	0.58	N	384470	500	64 억	205167	N	N	N	N
56	20250116	101226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	1770	1	30.00	3477069260	477472	830.07	5910	7670	5910	7670	4130	5900	7282.25	1.60	2342	6233	6066	5983	5816	5733	6025	5775	64	1770	500	4130	10	1	12832064	984	-6.48	8.10	12	3.72	-1184.00	947.00	31050	20240110	-75.30	5750	20241230	33.39	7670	0.00	20250116	5890	30.22	20250114	24950	-69.26	20240116	5750	33.39	20241230	0.58	N	384470	500	64 억	205167	N	N	N	N
57	20250116	091228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	170	2	2.88	27175960	4514	7.85	5910	6070	5910	7670	4130	5900	6020.37	1.60	1840	6233	6066	5983	5816	5733	6025	5775	64	1770	500	4130	10	1	12832064	779	-5.13	6.41	12	0.04	-1184.00	947.00	31050	20240110	-80.45	5750	20241230	5.57	6690	-9.27	20250107	5890	3.06	20250114	24950	-75.67	20240116	5750	5.57	20241230	0.58	N	384470	500	64 억	205167	N	N	N	N
58	20250115	161220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-250	5	-4.07	339874790	56977	81.94	6140	6150	5900	7990	4310	6150	5966.08	1.70	-12733	6390	6270	6080	5960	5770	6330	6020	64	1840	500	4300	10	1	12832064	757	-4.98	6.23	12	0.44	-1184.00	947.00	31050	20240110	-81.00	5750	20241230	2.61	6690	-11.81	20250107	5890	0.17	20250114	24950	-76.35	20240115	5750	2.61	20241230	0.57	N	384470	500	64 억	217900	N	N	N	N
59	20250115	151221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5910	-240	5	-3.90	311003800	52085	74.91	6140	6150	5900	7990	4310	6150	5971.08	1.70	-11721	6390	6270	6080	5960	5770	6330	6020	64	1840	500	4300	10	1	12832064	758	-4.99	6.24	12	0.41	-1184.00	947.00	31050	20240110	-80.97	5750	20241230	2.78	6690	-11.66	20250107	5890	0.34	20250114	24950	-76.31	20240115	5750	2.78	20241230	0.57	N	384470	500	64 억	217900	N	N	N	N
60	20250115	141216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	-220	5	-3.58	263947350	44125	63.46	6140	6150	5900	7990	4310	6150	5981.81	1.70	-8545	6390	6270	6080	5960	5770	6330	6020	64	1840	500	4300	10	1	12832064	761	-5.01	6.26	12	0.34	-1184.00	947.00	31050	20240110	-80.90	5750	20241230	3.13	6690	-11.36	20250107	5890	0.68	20250114	24950	-76.23	20240115	5750	3.13	20241230	0.57	N	384470	500	64 억	217900	N	N	N	N
61	20250115	131224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-200	5	-3.25	181354760	30191	43.42	6140	6150	5950	7990	4310	6150	6006.91	1.70	-8714	6390	6270	6080	5960	5770	6330	6020	64	1840	500	4300	10	1	12832064	764	-5.03	6.28	12	0.24	-1184.00	947.00	31050	20240110	-80.84	5750	20241230	3.48	6690	-11.06	20250107	5890	1.02	20250114	24950	-76.15	20240115	5750	3.48	20241230	0.57	N	384470	500	64 억	217900	N	N	N	N
62	20250115	121207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	-180	5	-2.93	130514830	21661	31.15	6140	6150	5970	7990	4310	6150	6025.34	1.70	-7198	6390	6270	6080	5960	5770	6330	6020	64	1840	500	4300	10	1	12832064	766	-5.04	6.30	12	0.17	-1184.00	947.00	31050	20240110	-80.77	5750	20241230	3.83	6690	-10.76	20250107	5890	1.36	20250114	24950	-76.07	20240115	5750	3.83	20241230	0.57	N	384470	500	64 억	217900	N	N	N	N
63	20250115	111220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6030	-120	5	-1.95	97555860	16160	23.24	6140	6150	6000	7990	4310	6150	6036.87	1.70	-4948	6390	6270	6080	5960	5770	6330	6020	64	1840	500	4300	10	1	12832064	774	-5.09	6.37	12	0.13	-1184.00	947.00	31050	20240110	-80.58	5750	20241230	4.87	6690	-9.87	20250107	5890	2.38	20250114	24950	-75.83	20240115	5750	4.87	20241230	0.57	N	384470	500	64 억	217900	N	N	N	N
64	20250115	101219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-100	5	-1.63	51191920	8460	12.17	6140	6150	6020	7990	4310	6150	6051.05	1.70	-3547	6390	6270	6080	5960	5770	6330	6020	64	1840	500	4300	10	1	12832064	776	-5.11	6.39	12	0.07	-1184.00	947.00	31050	20240110	-80.52	5750	20241230	5.22	6690	-9.57	20250107	5890	2.72	20250114	24950	-75.75	20240115	5750	5.22	20241230	0.57	N	384470	500	64 억	217900	N	N	N	N
65	20250115	091225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	-50	5	-0.81	3189410	522	0.75	6140	6140	6090	7990	4310	6150	6109.98	1.70	-199	6390	6270	6080	5960	5770	6330	6020	64	1840	500	4300	10	1	12832064	783	-5.15	6.44	12	0.00	-1184.00	947.00	31050	20240110	-80.35	5750	20241230	6.09	6690	-8.82	20250107	5890	3.57	20250114	24950	-75.55	20240115	5750	6.09	20241230	0.57	N	384470	500	64 억	217900	N	N	N	N
66	20250114	161201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	190	2	3.19	415171820	69001	106.51	6000	6200	5890	7740	4180	5960	6016.89	1.65	5951	6406	6182	6046	5822	5686	6115	5755	64	1780	500	4170	10	1	12832064	789	-5.19	6.49	12	0.54	-1184.00	947.00	31050	20240110	-80.19	5750	20241230	6.96	6690	-8.07	20250107	5890	4.41	20250114	24950	-75.35	20240115	5750	6.96	20241230	0.56	N	384470	500	64 억	211949	N	N	N	N
67	20250114	151219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	160	2	2.68	401294160	66741	103.03	6000	6200	5890	7740	4180	5960	6012.71	1.65	5537	6406	6182	6046	5822	5686	6115	5755	64	1780	500	4170	10	1	12832064	785	-5.17	6.46	12	0.52	-1184.00	947.00	31050	20240110	-80.29	5750	20241230	6.43	6690	-8.52	20250107	5890	3.90	20250114	24950	-75.47	20240115	5750	6.43	20241230	0.56	N	384470	500	64 억	211949	N	N	N	N
68	20250114	141214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	170	2	2.85	369079810	61493	94.92	6000	6200	5890	7740	4180	5960	6001.98	1.65	3452	6406	6182	6046	5822	5686	6115	5755	64	1780	500	4170	10	1	12832064	787	-5.18	6.47	12	0.48	-1184.00	947.00	31050	20240110	-80.26	5750	20241230	6.61	6690	-8.37	20250107	5890	4.07	20250114	24950	-75.43	20240115	5750	6.61	20241230	0.56	N	384470	500	64 억	211949	N	N	N	N
69	20250114	131214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	30	2	0.50	322650970	53891	83.19	6000	6200	5890	7740	4180	5960	5987.10	1.65	2083	6406	6182	6046	5822	5686	6115	5755	64	1780	500	4170	10	1	12832064	769	-5.06	6.33	12	0.42	-1184.00	947.00	31050	20240110	-80.71	5750	20241230	4.17	6690	-10.46	20250107	5890	1.70	20250114	24950	-75.99	20240115	5750	4.17	20241230	0.56	N	384470	500	64 억	211949	N	N	N	N
70	20250114	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-10	5	-0.17	279484920	46671	72.04	6000	6200	5890	7740	4180	5960	5988.41	1.65	-1924	6406	6182	6046	5822	5686	6115	5755	64	1780	500	4170	10	1	12832064	764	-5.03	6.28	12	0.36	-1184.00	947.00	31050	20240110	-80.84	5750	20241230	3.48	6690	-11.06	20250107	5890	1.02	20250114	24950	-76.15	20240115	5750	3.48	20241230	0.56	N	384470	500	64 억	211949	N	N	N	N
71	20250114	111208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	10	2	0.17	270640320	45186	69.75	6000	6200	5890	7740	4180	5960	5989.47	1.65	-2027	6406	6182	6046	5822	5686	6115	5755	64	1780	500	4170	10	1	12832064	766	-5.04	6.30	12	0.35	-1184.00	947.00	31050	20240110	-80.77	5750	20241230	3.83	6690	-10.76	20250107	5890	1.36	20250114	24950	-76.07	20240115	5750	3.83	20241230	0.56	N	384470	500	64 억	211949	N	N	N	N
72	20250114	101207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-20	5	-0.34	87974820	14794	22.84	6000	6100	5890	7740	4180	5960	5946.66	1.65	-3303	6406	6182	6046	5822	5686	6115	5755	64	1780	500	4170	10	1	12832064	762	-5.02	6.27	12	0.12	-1184.00	947.00	31050	20240110	-80.87	5750	20241230	3.30	6690	-11.21	20250107	5890	0.85	20250114	24950	-76.19	20240115	5750	3.30	20241230	0.56	N	384470	500	64 억	211949	N	N	N	N
73	20250114	091213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	50	2	0.84	8582430	1424	2.20	6000	6100	5970	7740	4180	5960	6026.99	1.65	202	6406	6182	6046	5822	5686	6115	5755	64	1780	500	4170	10	1	12832064	771	-5.08	6.35	12	0.01	-1184.00	947.00	31050	20240110	-80.64	5750	20241230	4.52	6690	-10.16	20250107	5910	1.69	20250113	24950	-75.91	20240115	5750	4.52	20241230	0.56	N	384470	500	64 억	211949	N	N	N	N
74	20250113	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-370	5	-5.85	386413360	63977	286.47	6270	6270	5910	8220	4440	6330	6039.88	1.72	-8412	6523	6426	6333	6236	6143	6475	6285	64	1890	500	4430	10	1	12832064	765	-5.03	6.29	12	0.50	-1184.00	947.00	31050	20240110	-80.81	5750	20241230	3.65	6690	-10.91	20250107	5910	0.85	20250113	24950	-76.11	20240115	5750	3.65	20241230	0.57	N	384470	500	64 억	220293	N	N	N	N
75	20250113	151202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-370	5	-5.85	368746580	61009	273.18	6270	6270	5910	8220	4440	6330	6044.13	1.72	-7329	6523	6426	6333	6236	6143	6475	6285	64	1890	500	4430	10	1	12832064	765	-5.03	6.29	12	0.48	-1184.00	947.00	31050	20240110	-80.81	5750	20241230	3.65	6690	-10.91	20250107	5910	0.85	20250113	24950	-76.11	20240115	5750	3.65	20241230	0.57	N	384470	500	64 억	220293	N	N	N	N
76	20250113	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-310	5	-4.90	257760020	42440	190.03	6270	6270	5990	8220	4440	6330	6073.52	1.72	-4959	6523	6426	6333	6236	6143	6475	6285	64	1890	500	4430	10	1	12832064	772	-5.08	6.36	12	0.33	-1184.00	947.00	31050	20240110	-80.61	5750	20241230	4.70	6690	-10.01	20250107	5990	0.50	20250113	24950	-75.87	20240115	5750	4.70	20241230	0.57	N	384470	500	64 억	220293	N	N	N	N
77	20250113	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6010	-320	5	-5.06	227494670	37392	167.43	6270	6270	5990	8220	4440	6330	6084.05	1.72	-5694	6523	6426	6333	6236	6143	6475	6285	64	1890	500	4430	10	1	12832064	771	-5.08	6.35	12	0.29	-1184.00	947.00	31050	20240110	-80.64	5750	20241230	4.52	6690	-10.16	20250107	5990	0.33	20250113	24950	-75.91	20240115	5750	4.52	20241230	0.57	N	384470	500	64 억	220293	N	N	N	N
78	20250113	121148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-250	5	-3.95	119307080	19416	86.94	6270	6270	6070	8220	4440	6330	6144.78	1.72	-5546	6523	6426	6333	6236	6143	6475	6285	64	1890	500	4430	10	1	12832064	780	-5.14	6.42	12	0.15	-1184.00	947.00	31050	20240110	-80.42	5750	20241230	5.74	6690	-9.12	20250107	5990	1.50	20250102	24950	-75.63	20240115	5750	5.74	20241230	0.57	N	384470	500	64 억	220293	N	N	N	N
79	20250113	111145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	-230	5	-3.63	97838660	15889	71.15	6270	6270	6090	8220	4440	6330	6157.63	1.72	-4466	6523	6426	6333	6236	6143	6475	6285	64	1890	500	4430	10	1	12832064	783	-5.15	6.44	12	0.12	-1184.00	947.00	31050	20240110	-80.35	5750	20241230	6.09	6690	-8.82	20250107	5990	1.84	20250102	24950	-75.55	20240115	5750	6.09	20241230	0.57	N	384470	500	64 억	220293	N	N	N	N
80	20250113	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6220	-110	5	-1.74	25718400	4135	18.52	6270	6270	6180	8220	4440	6330	6219.69	1.72	-2414	6523	6426	6333	6236	6143	6475	6285	64	1890	500	4430	10	1	12832064	798	-5.25	6.57	12	0.03	-1184.00	947.00	31050	20240110	-79.97	5750	20241230	8.17	6690	-7.03	20250107	5990	3.84	20250102	24950	-75.07	20240115	5750	8.17	20241230	0.57	N	384470	500	64 억	220293	N	N	N	N
81	20250113	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-80	5	-1.26	2125630	340	1.52	6270	6270	6230	8220	4440	6330	6251.85	1.72	4	6523	6426	6333	6236	6143	6475	6285	64	1890	500	4430	10	1	12832064	802	-5.28	6.60	12	0.00	-1184.00	947.00	31050	20240110	-79.87	5750	20241230	8.70	6690	-6.58	20250107	5990	4.34	20250102	24950	-74.95	20240115	5750	8.70	20241230	0.57	N	384470	500	64 억	220293	N	N	N	N
82	20250110	161125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	-70	5	-1.09	140235270	22277	65.46	6310	6430	6240	8320	4480	6400	6295.07	1.72	-313	6626	6512	6316	6202	6006	6570	6260	64	1920	500	4480	10	1	12832064	812	-5.35	6.68	12	0.17	-1184.00	947.00	31050	20240110	-79.61	5750	20241230	10.09	6690	-5.38	20250107	5990	5.68	20250102	31050	-79.61	20240110	5750	10.09	20241230	0.54	N	384470	500	64 억	220606	N	N	N	N
83	20250110	151133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-100	5	-1.56	132825100	21104	62.01	6310	6430	6240	8320	4480	6400	6293.84	1.72	-301	6626	6512	6316	6202	6006	6570	6260	64	1920	500	4480	10	1	12832064	808	-5.32	6.65	12	0.16	-1184.00	947.00	31050	20240110	-79.71	5750	20241230	9.57	6690	-5.83	20250107	5990	5.18	20250102	31050	-79.71	20240110	5750	9.57	20241230	0.54	N	384470	500	64 억	220606	N	N	N	N
84	20250110	141139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6260	-140	5	-2.19	100506310	15967	46.92	6310	6430	6240	8320	4480	6400	6294.63	1.72	-298	6626	6512	6316	6202	6006	6570	6260	64	1920	500	4480	10	1	12832064	803	-5.29	6.61	12	0.12	-1184.00	947.00	31050	20240110	-79.84	5750	20241230	8.87	6690	-6.43	20250107	5990	4.51	20250102	31050	-79.84	20240110	5750	8.87	20241230	0.54	N	384470	500	64 억	220606	N	N	N	N
85	20250110	131140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6240	-160	5	-2.50	80722170	12806	37.63	6310	6430	6240	8320	4480	6400	6303.46	1.72	-2800	6626	6512	6316	6202	6006	6570	6260	64	1920	500	4480	10	1	12832064	801	-5.27	6.59	12	0.10	-1184.00	947.00	31050	20240110	-79.90	5750	20241230	8.52	6690	-6.73	20250107	5990	4.17	20250102	31050	-79.90	20240110	5750	8.52	20241230	0.54	N	384470	500	64 억	220606	N	N	N	N
86	20250110	121141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6300	-100	5	-1.56	66332100	10511	30.89	6310	6430	6240	8320	4480	6400	6310.73	1.72	-3250	6626	6512	6316	6202	6006	6570	6260	64	1920	500	4480	10	1	12832064	808	-5.32	6.65	12	0.08	-1184.00	947.00	31050	20240110	-79.71	5750	20241230	9.57	6690	-5.83	20250107	5990	5.18	20250102	31050	-79.71	20240110	5750	9.57	20241230	0.54	N	384470	500	64 억	220606	N	N	N	N
87	20250110	111138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-150	5	-2.34	55225380	8744	25.69	6310	6430	6240	8320	4480	6400	6315.80	1.72	-1865	6626	6512	6316	6202	6006	6570	6260	64	1920	500	4480	10	1	12832064	802	-5.28	6.60	12	0.07	-1184.00	947.00	31050	20240110	-79.87	5750	20241230	8.70	6690	-6.58	20250107	5990	4.34	20250102	31050	-79.87	20240110	5750	8.70	20241230	0.54	N	384470	500	64 억	220606	N	N	N	N
88	20250110	101134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	-80	5	-1.25	36005890	5675	16.68	6310	6430	6280	8320	4480	6400	6344.65	1.72	-855	6626	6512	6316	6202	6006	6570	6260	64	1920	500	4480	10	1	12832064	811	-5.34	6.67	12	0.04	-1184.00	947.00	31050	20240110	-79.65	5750	20241230	9.91	6690	-5.53	20250107	5990	5.51	20250102	31050	-79.65	20240110	5750	9.91	20241230	0.54	N	384470	500	64 억	220606	N	N	N	N
89	20250110	091141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-20	5	-0.31	10601330	1680	4.94	6310	6380	6300	8320	4480	6400	6310.32	1.72	-228	6626	6512	6316	6202	6006	6570	6260	64	1920	500	4480	10	1	12832064	819	-5.39	6.74	12	0.01	-1184.00	947.00	31050	20240110	-79.45	5750	20241230	10.96	6690	-4.63	20250107	5990	6.51	20250102	31050	-79.45	20240110	5750	10.96	20241230	0.54	N	384470	500	64 억	220606	N	N	N	N
90	20250109	161127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6400	110	2	1.75	210463400	33690	63.01	6300	6430	6120	8170	4410	6290	6247.06	1.66	7190	6630	6460	6350	6180	6070	6405	6125	64	1880	500	4400	10	1	12832064	821	-5.41	6.76	12	0.26	-1184.00	947.00	31050	20240110	-79.39	5750	20241230	11.30	6690	-4.33	20250107	5990	6.84	20250102	31050	-79.39	20240110	5750	11.30	20241230	0.55	N	384470	500	64 억	213416	N	N	N	N
91	20250109	151125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	100	2	1.59	196190950	31458	58.84	6300	6430	6120	8170	4410	6290	6236.60	1.66	6898	6630	6460	6350	6180	6070	6405	6125	64	1880	500	4400	10	1	12832064	820	-5.40	6.75	12	0.25	-1184.00	947.00	31050	20240110	-79.42	5750	20241230	11.13	6690	-4.48	20250107	5990	6.68	20250102	31050	-79.42	20240110	5750	11.13	20241230	0.55	N	384470	500	64 억	213416	N	N	N	N
92	20250109	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	0	3	0.00	146172650	23589	44.12	6300	6300	6120	8170	4410	6290	6196.64	1.66	5782	6630	6460	6350	6180	6070	6405	6125	64	1880	500	4400	10	1	12832064	807	-5.31	6.64	12	0.18	-1184.00	947.00	31050	20240110	-79.74	5750	20241230	9.39	6690	-5.98	20250107	5990	5.01	20250102	31050	-79.74	20240110	5750	9.39	20241230	0.55	N	384470	500	64 억	213416	N	N	N	N
93	20250109	131132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6250	-40	5	-0.64	127523790	20616	38.56	6300	6300	6120	8170	4410	6290	6185.67	1.66	3439	6630	6460	6350	6180	6070	6405	6125	64	1880	500	4400	10	1	12832064	802	-5.28	6.60	12	0.16	-1184.00	947.00	31050	20240110	-79.87	5750	20241230	8.70	6690	-6.58	20250107	5990	4.34	20250102	31050	-79.87	20240110	5750	8.70	20241230	0.55	N	384470	500	64 억	213416	N	N	N	N
94	20250109	121132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	-100	5	-1.59	95925350	15514	29.02	6300	6300	6120	8170	4410	6290	6183.15	1.66	-190	6630	6460	6350	6180	6070	6405	6125	64	1880	500	4400	10	1	12832064	794	-5.23	6.54	12	0.12	-1184.00	947.00	31050	20240110	-80.06	5750	20241230	7.65	6690	-7.47	20250107	5990	3.34	20250102	31050	-80.06	20240110	5750	7.65	20241230	0.55	N	384470	500	64 억	213416	N	N	N	N
95	20250109	111136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	-90	5	-1.43	78120070	12628	23.62	6300	6300	6120	8170	4410	6290	6186.26	1.66	-805	6630	6460	6350	6180	6070	6405	6125	64	1880	500	4400	10	1	12832064	796	-5.24	6.55	12	0.10	-1184.00	947.00	31050	20240110	-80.03	5750	20241230	7.83	6690	-7.32	20250107	5990	3.51	20250102	31050	-80.03	20240110	5750	7.83	20241230	0.55	N	384470	500	64 억	213416	N	N	N	N
96	20250109	101134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-110	5	-1.75	73763910	11923	22.30	6300	6300	6120	8170	4410	6290	6186.69	1.66	-892	6630	6460	6350	6180	6070	6405	6125	64	1880	500	4400	10	1	12832064	793	-5.22	6.53	12	0.09	-1184.00	947.00	31050	20240110	-80.10	5750	20241230	7.48	6690	-7.62	20250107	5990	3.17	20250102	31050	-80.10	20240110	5750	7.48	20241230	0.55	N	384470	500	64 억	213416	N	N	N	N
97	20250109	091138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	0	3	0.00	48193590	7795	14.58	6300	6300	6120	8170	4410	6290	6182.63	1.66	-431	6630	6460	6350	6180	6070	6405	6125	64	1880	500	4400	10	1	12832064	807	-5.31	6.64	12	0.06	-1184.00	947.00	31050	20240110	-79.74	5750	20241230	9.39	6690	-5.98	20250107	5990	5.01	20250102	31050	-79.74	20240110	5750	9.39	20241230	0.55	N	384470	500	64 억	213416	N	N	N	N
98	20250108	161121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	-210	5	-3.23	336694920	53301	58.90	6510	6520	6240	8450	4550	6500	6316.86	1.69	-3776	6886	6692	6496	6302	6106	6595	6205	64	1950	500	4550	10	1	12832064	807	-5.31	6.64	12	0.42	-1184.00	947.00	31050	20240110	-79.74	5750	20241230	9.39	6690	-5.98	20250107	5990	5.01	20250102	31050	-79.74	20240110	5750	9.39	20241230	0.55	N	384470	500	64 억	217026	N	N	N	N
99	20250108	151126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	-230	5	-3.54	327347120	51812	57.26	6510	6520	6240	8450	4550	6500	6317.98	1.69	-3956	6886	6692	6496	6302	6106	6595	6205	64	1950	500	4550	10	1	12832064	805	-5.30	6.62	12	0.40	-1184.00	947.00	31050	20240110	-79.81	5750	20241230	9.04	6690	-6.28	20250107	5990	4.67	20250102	31050	-79.81	20240110	5750	9.04	20241230	0.55	N	384470	500	64 억	217026	N	N	N	N
100	20250108	141130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	-210	5	-3.23	281469860	44480	49.16	6510	6520	6240	8450	4550	6500	6328.01	1.69	-5062	6886	6692	6496	6302	6106	6595	6205	64	1950	500	4550	10	1	12832064	807	-5.31	6.64	12	0.35	-1184.00	947.00	31050	20240110	-79.74	5750	20241230	9.39	6690	-5.98	20250107	5990	5.01	20250102	31050	-79.74	20240110	5750	9.39	20241230	0.55	N	384470	500	64 억	217026	N	N	N	N
101	20250108	131127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	-210	5	-3.23	233745350	36866	40.74	6510	6520	6240	8450	4550	6500	6340.40	1.69	-4911	6886	6692	6496	6302	6106	6595	6205	64	1950	500	4550	10	1	12832064	807	-5.31	6.64	12	0.29	-1184.00	947.00	31050	20240110	-79.74	5750	20241230	9.39	6690	-5.98	20250107	5990	5.01	20250102	31050	-79.74	20240110	5750	9.39	20241230	0.55	N	384470	500	64 억	217026	N	N	N	N
102	20250108	121125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-160	5	-2.46	157848840	24788	27.39	6510	6520	6310	8450	4550	6500	6367.95	1.69	-4691	6886	6692	6496	6302	6106	6595	6205	64	1950	500	4550	10	1	12832064	814	-5.35	6.69	12	0.19	-1184.00	947.00	31050	20240110	-79.58	5750	20241230	10.26	6690	-5.23	20250107	5990	5.84	20250102	31050	-79.58	20240110	5750	10.26	20241230	0.55	N	384470	500	64 억	217026	N	N	N	N
103	20250108	111126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6340	-160	5	-2.46	109621750	17174	18.98	6510	6520	6320	8450	4550	6500	6383.01	1.69	1194	6886	6692	6496	6302	6106	6595	6205	64	1950	500	4550	10	1	12832064	814	-5.35	6.69	12	0.13	-1184.00	947.00	31050	20240110	-79.58	5750	20241230	10.26	6690	-5.23	20250107	5990	5.84	20250102	31050	-79.58	20240110	5750	10.26	20241230	0.55	N	384470	500	64 억	217026	N	N	N	N
104	20250108	101127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-150	5	-2.31	75621970	11805	13.05	6510	6520	6320	8450	4550	6500	6405.93	1.69	584	6886	6692	6496	6302	6106	6595	6205	64	1950	500	4550	10	1	12832064	815	-5.36	6.71	12	0.09	-1184.00	947.00	31050	20240110	-79.55	5750	20241230	10.43	6690	-5.08	20250107	5990	6.01	20250102	31050	-79.55	20240110	5750	10.43	20241230	0.55	N	384470	500	64 억	217026	N	N	N	N
105	20250108	091127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6440	-60	5	-0.92	25992730	4036	4.46	6510	6520	6350	8450	4550	6500	6440.22	1.69	-186	6886	6692	6496	6302	6106	6595	6205	64	1950	500	4550	10	1	12832064	826	-5.44	6.80	12	0.03	-1184.00	947.00	31050	20240110	-79.26	5750	20241230	12.00	6690	-3.74	20250107	5990	7.51	20250102	31050	-79.26	20240110	5750	12.00	20241230	0.55	N	384470	500	64 억	217026	N	N	N	N
106	20250107	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6500	110	2	1.72	582755480	90110	161.11	6630	6690	6300	8300	4480	6390	6467.10	1.74	-7383	6530	6460	6330	6260	6130	6495	6295	64	1910	500	4470	10	1	12832064	834	-5.49	6.86	12	0.70	-1184.00	947.00	31050	20240110	-79.07	5750	20241230	13.04	6690	-2.84	20250107	5990	8.51	20250102	31050	-79.07	20240110	5750	13.04	20241230	0.55	N	384470	500	64 억	223674	N	N	N	N
107	20250107	151119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6430	40	2	0.63	568641600	87927	157.20	6630	6690	6300	8300	4480	6390	6467.20	1.74	-7990	6530	6460	6330	6260	6130	6495	6295	64	1910	500	4470	10	1	12832064	825	-5.43	6.79	12	0.69	-1184.00	947.00	31050	20240110	-79.29	5750	20241230	11.83	6690	-3.89	20250107	5990	7.35	20250102	31050	-79.29	20240110	5750	11.83	20241230	0.55	N	384470	500	64 억	223674	N	N	N	N
108	20250107	141117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6510	120	2	1.88	527351650	81540	145.78	6630	6690	6300	8300	4480	6390	6467.40	1.74	-8068	6530	6460	6330	6260	6130	6495	6295	64	1910	500	4470	10	1	12832064	835	-5.50	6.87	12	0.64	-1184.00	947.00	31050	20240110	-79.03	5750	20241230	13.22	6690	-2.69	20250107	5990	8.68	20250102	31050	-79.03	20240110	5750	13.22	20241230	0.55	N	384470	500	64 억	223674	N	N	N	N
109	20250107	131117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-40	5	-0.63	227629180	35579	63.61	6630	6650	6300	8300	4480	6390	6397.85	1.74	-6205	6530	6460	6330	6260	6130	6495	6295	64	1910	500	4470	10	1	12832064	815	-5.36	6.71	12	0.28	-1184.00	947.00	31050	20240110	-79.55	5750	20241230	10.43	6650	-4.51	20250107	5990	6.01	20250102	31050	-79.55	20240110	5750	10.43	20241230	0.55	N	384470	500	64 억	223674	N	N	N	N
110	20250107	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6380	-10	5	-0.16	219520800	34306	61.34	6630	6650	6300	8300	4480	6390	6398.90	1.74	-6298	6530	6460	6330	6260	6130	6495	6295	64	1910	500	4470	10	1	12832064	819	-5.39	6.74	12	0.27	-1184.00	947.00	31050	20240110	-79.45	5750	20241230	10.96	6650	-4.06	20250107	5990	6.51	20250102	31050	-79.45	20240110	5750	10.96	20241230	0.55	N	384470	500	64 억	223674	N	N	N	N
111	20250107	111112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6370	-20	5	-0.31	205084510	32047	57.30	6630	6650	6300	8300	4480	6390	6399.49	1.74	-5728	6530	6460	6330	6260	6130	6495	6295	64	1910	500	4470	10	1	12832064	817	-5.38	6.73	12	0.25	-1184.00	947.00	31050	20240110	-79.48	5750	20241230	10.78	6650	-4.21	20250107	5990	6.34	20250102	31050	-79.48	20240110	5750	10.78	20241230	0.55	N	384470	500	64 억	223674	N	N	N	N
112	20250107	101118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	-40	5	-0.63	157371140	24526	43.85	6630	6650	6320	8300	4480	6390	6416.50	1.74	-5760	6530	6460	6330	6260	6130	6495	6295	64	1910	500	4470	10	1	12832064	815	-5.36	6.71	12	0.19	-1184.00	947.00	31050	20240110	-79.55	5750	20241230	10.43	6650	-4.51	20250107	5990	6.01	20250102	31050	-79.55	20240110	5750	10.43	20241230	0.55	N	384470	500	64 억	223674	N	N	N	N
113	20250107	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6480	90	2	1.41	49503620	7641	13.66	6630	6650	6380	8300	4480	6390	6478.68	1.74	-5256	6530	6460	6330	6260	6130	6495	6295	64	1910	500	4470	10	1	12832064	832	-5.47	6.84	12	0.06	-1184.00	947.00	31050	20240110	-79.13	5750	20241230	12.70	6650	-2.56	20250107	5990	8.18	20250102	31050	-79.13	20240110	5750	12.70	20241230	0.55	N	384470	500	64 억	223674	N	N	N	N
114	20250106	161104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6390	190	2	3.06	351776230	55850	166.93	6270	6400	6200	8060	4340	6200	6298.58	1.64	12942	6306	6252	6196	6142	6086	6280	6170	64	1860	500	4340	10	1	12832064	820	-5.40	6.75	12	0.44	-1184.00	947.00	31550	20231226	-79.75	5750	20241230	11.13	6400	-0.16	20250106	5990	6.68	20250102	31050	-79.42	20240110	5750	11.13	20241230	0.55	N	384470	500	64 억	210857	N	N	N	N
115	20250106	151103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	120	2	1.94	330990090	52581	157.16	6270	6400	6200	8060	4340	6200	6294.86	1.64	13021	6306	6252	6196	6142	6086	6280	6170	64	1860	500	4340	10	1	12832064	811	-5.34	6.67	12	0.41	-1184.00	947.00	31550	20231226	-79.97	5750	20241230	9.91	6400	-1.25	20250106	5990	5.51	20250102	31050	-79.65	20240110	5750	9.91	20241230	0.55	N	384470	500	64 억	210857	N	N	N	N
116	20250106	141104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6290	90	2	1.45	301225060	47853	143.02	6270	6400	6200	8060	4340	6200	6294.80	1.64	13155	6306	6252	6196	6142	6086	6280	6170	64	1860	500	4340	10	1	12832064	807	-5.31	6.64	12	0.37	-1184.00	947.00	31550	20231226	-80.06	5750	20241230	9.39	6400	-1.72	20250106	5990	5.01	20250102	31050	-79.74	20240110	5750	9.39	20241230	0.55	N	384470	500	64 억	210857	N	N	N	N
117	20250106	131053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6320	120	2	1.94	232973830	36971	110.50	6270	6400	6200	8060	4340	6200	6301.53	1.64	11912	6306	6252	6196	6142	6086	6280	6170	64	1860	500	4340	10	1	12832064	811	-5.34	6.67	12	0.29	-1184.00	947.00	31550	20231226	-79.97	5750	20241230	9.91	6400	-1.25	20250106	5990	5.51	20250102	31050	-79.65	20240110	5750	9.91	20241230	0.55	N	384470	500	64 억	210857	N	N	N	N
118	20250106	121102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	130	2	2.10	130010640	20701	61.87	6270	6370	6200	8060	4340	6200	6280.40	1.64	7353	6306	6252	6196	6142	6086	6280	6170	64	1860	500	4340	10	1	12832064	812	-5.35	6.68	12	0.16	-1184.00	947.00	31550	20231226	-79.94	5750	20241230	10.09	6370	-0.63	20250106	5990	5.68	20250102	31050	-79.61	20240110	5750	10.09	20241230	0.55	N	384470	500	64 억	210857	N	N	N	N
119	20250106	111058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6330	130	2	2.10	113474160	18076	54.03	6270	6370	6200	8060	4340	6200	6277.61	1.64	7020	6306	6252	6196	6142	6086	6280	6170	64	1860	500	4340	10	1	12832064	812	-5.35	6.68	12	0.14	-1184.00	947.00	31550	20231226	-79.94	5750	20241230	10.09	6370	-0.63	20250106	5990	5.68	20250102	31050	-79.61	20240110	5750	10.09	20241230	0.55	N	384470	500	64 억	210857	N	N	N	N
120	20250106	101054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6350	150	2	2.42	78872210	12593	37.64	6270	6370	6200	8060	4340	6200	6263.18	1.64	7047	6306	6252	6196	6142	6086	6280	6170	64	1860	500	4340	10	1	12832064	815	-5.36	6.71	12	0.10	-1184.00	947.00	31550	20231226	-79.87	5750	20241230	10.43	6370	-0.31	20250106	5990	6.01	20250102	31050	-79.55	20240110	5750	10.43	20241230	0.55	N	384470	500	64 억	210857	N	N	N	N
121	20250106	091054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6270	70	2	1.13	16212730	2601	7.77	6270	6270	6200	8060	4340	6200	6233.27	1.64	1134	6306	6252	6196	6142	6086	6280	6170	64	1860	500	4340	10	1	12832064	805	-5.30	6.62	12	0.02	-1184.00	947.00	31550	20231226	-80.13	5750	20241230	9.04	6270	0.00	20250106	5990	4.67	20250102	31050	-79.81	20240110	5750	9.04	20241230	0.55	N	384470	500	64 억	210857	N	N	N	N
122	20250103	161049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	40	2	0.65	205614550	33243	76.33	6190	6250	6140	8000	4320	6160	6185.17	1.64	-298	6393	6276	6133	6016	5873	6335	6075	64	1840	500	4310	10	1	12832064	796	-5.24	6.55	12	0.26	-1184.00	947.00	31550	20231226	-80.35	5750	20241230	7.83	6250	0.00	20250102	5990	3.51	20250102	31050	-80.03	20240110	5750	7.83	20241230	0.57	N	384470	500	64 억	210954	N	N	N	N
123	20250103	151053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	50	2	0.81	197784280	31978	73.43	6190	6250	6140	8000	4320	6160	6185.01	1.64	-272	6393	6276	6133	6016	5873	6335	6075	64	1840	500	4310	10	1	12832064	797	-5.24	6.56	12	0.25	-1184.00	947.00	31550	20231226	-80.32	5750	20241230	8.00	6250	0.00	20250102	5990	3.67	20250102	31050	-80.00	20240110	5750	8.00	20241230	0.57	N	384470	500	64 억	210954	N	N	N	N
124	20250103	141053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6210	50	2	0.81	175095050	28317	65.02	6190	6250	6140	8000	4320	6160	6183.39	1.64	-598	6393	6276	6133	6016	5873	6335	6075	64	1840	500	4310	10	1	12832064	797	-5.24	6.56	12	0.22	-1184.00	947.00	31550	20231226	-80.32	5750	20241230	8.00	6250	0.00	20250102	5990	3.67	20250102	31050	-80.00	20240110	5750	8.00	20241230	0.57	N	384470	500	64 억	210954	N	N	N	N
125	20250103	131053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	0	3	0.00	137628970	22260	51.11	6190	6250	6140	8000	4320	6160	6182.79	1.64	-2656	6393	6276	6133	6016	5873	6335	6075	64	1840	500	4310	10	1	12832064	790	-5.20	6.50	12	0.17	-1184.00	947.00	31550	20231226	-80.48	5750	20241230	7.13	6250	0.00	20250102	5990	2.84	20250102	31050	-80.16	20240110	5750	7.13	20241230	0.57	N	384470	500	64 억	210954	N	N	N	N
126	20250103	121052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	40	2	0.65	95054750	15354	35.26	6190	6250	6150	8000	4320	6160	6190.88	1.64	-4511	6393	6276	6133	6016	5873	6335	6075	64	1840	500	4310	10	1	12832064	796	-5.24	6.55	12	0.12	-1184.00	947.00	31550	20231226	-80.35	5750	20241230	7.83	6250	0.00	20250102	5990	3.51	20250102	31050	-80.03	20240110	5750	7.83	20241230	0.57	N	384470	500	64 억	210954	N	N	N	N
127	20250103	111053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	40	2	0.65	74526570	12043	27.65	6190	6250	6150	8000	4320	6160	6188.37	1.64	-2708	6393	6276	6133	6016	5873	6335	6075	64	1840	500	4310	10	1	12832064	796	-5.24	6.55	12	0.09	-1184.00	947.00	31550	20231226	-80.35	5750	20241230	7.83	6250	0.00	20250102	5990	3.51	20250102	31050	-80.03	20240110	5750	7.83	20241230	0.57	N	384470	500	64 억	210954	N	N	N	N
128	20250103	101050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	40	2	0.65	48530950	7838	18.00	6190	6250	6150	8000	4320	6160	6191.75	1.64	-520	6393	6276	6133	6016	5873	6335	6075	64	1840	500	4310	10	1	12832064	796	-5.24	6.55	12	0.06	-1184.00	947.00	31550	20231226	-80.35	5750	20241230	7.83	6250	0.00	20250102	5990	3.51	20250102	31050	-80.03	20240110	5750	7.83	20241230	0.57	N	384470	500	64 억	210954	N	N	N	N
129	20250103	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	30	2	0.49	4660120	755	1.73	6190	6190	6150	8000	4320	6160	6172.34	1.64	-112	6393	6276	6133	6016	5873	6335	6075	64	1840	500	4310	10	1	12832064	794	-5.23	6.54	12	0.01	-1184.00	947.00	31550	20231226	-80.38	5750	20241230	7.65	6250	-0.96	20250102	5990	3.34	20250102	31050	-80.06	20240110	5750	7.65	20241230	0.57	N	384470	500	64 억	210954	N	N	N	N
130	20250102	161040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	120	2	1.99	262736830	43159	154.63	6050	6250	5990	7850	4230	6040	6087.59	1.58	8588	6273	6156	5953	5836	5633	6215	5895	64	1810	500	4220	10	1	12832064	790	-5.20	6.50	12	0.34	-1184.00	947.00	31550	20231226	-80.48	5750	20241230	7.13	6250	-1.44	20250102	5990	2.84	20250102	31050	-80.16	20240110	5750	7.13	20241230	0.57	N	384470	500	64 억	202455	N	N	N	N
131	20250102	151042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	140	2	2.32	259180940	42583	152.57	6050	6250	5990	7850	4230	6040	6086.49	1.58	8665	6273	6156	5953	5836	5633	6215	5895	64	1810	500	4220	10	1	12832064	793	-5.22	6.53	12	0.33	-1184.00	947.00	31550	20231226	-80.41	5750	20241230	7.48	6250	-1.12	20250102	5990	3.17	20250102	31050	-80.10	20240110	5750	7.48	20241230	0.57	N	384470	500	64 억	202455	N	N	N	N
132	20250102	141039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	30	2	0.50	194303860	31988	114.61	6050	6140	5990	7850	4230	6040	6074.27	1.58	-22	6273	6156	5953	5836	5633	6215	5895	64	1810	500	4220	10	1	12832064	779	-5.13	6.41	12	0.25	-1184.00	947.00	31550	20231226	-80.76	5750	20241230	5.57	6140	-1.14	20250102	5990	1.34	20250102	31050	-80.45	20240110	5750	5.57	20241230	0.57	N	384470	500	64 억	202455	N	N	N	N
133	20250102	131043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	60	2	0.99	139913930	22995	82.39	6050	6140	5990	7850	4230	6040	6084.54	1.58	-2422	6273	6156	5953	5836	5633	6215	5895	64	1810	500	4220	10	1	12832064	783	-5.15	6.44	12	0.18	-1184.00	947.00	31550	20231226	-80.67	5750	20241230	6.09	6140	-0.65	20250102	5990	1.84	20250102	31050	-80.35	20240110	5750	6.09	20241230	0.57	N	384470	500	64 억	202455	N	N	N	N
134	20250102	121039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	70	2	1.16	70854230	11711	41.96	6050	6120	5990	7850	4230	6040	6050.23	1.58	1943	6273	6156	5953	5836	5633	6215	5895	64	1810	500	4220	10	1	12832064	784	-5.16	6.45	12	0.09	-1184.00	947.00	31550	20231226	-80.63	5750	20241230	6.26	6120	-0.16	20250102	5990	2.00	20250102	31050	-80.32	20240110	5750	6.26	20241230	0.57	N	384470	500	64 억	202455	N	N	N	N
135	20250102	111030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6060	20	2	0.33	42740500	7085	25.38	6050	6120	5990	7850	4230	6040	6032.53	1.58	-670	6273	6156	5953	5836	5633	6215	5895	64	1810	500	4220	10	1	12832064	778	-5.12	6.40	12	0.06	-1184.00	947.00	31550	20231226	-80.79	5750	20241230	5.39	6120	-0.98	20250102	5990	1.17	20250102	31050	-80.48	20240110	5750	5.39	20241230	0.57	N	384470	500	64 억	202455	N	N	N	N
136	20250102	101037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	30	2	0.50	8500610	1408	5.04	6050	6070	6010	7850	4230	6040	6037.37	1.58	-683	6273	6156	5953	5836	5633	6215	5895	64	1810	500	4220	10	1	12832064	779	-5.13	6.41	12	0.01	-1184.00	947.00	31550	20231226	-80.76	5750	20241230	5.57	6070	0.00	20250102	6010	1.00	20250102	31050	-80.45	20240110	5750	5.57	20241230	0.57	N	384470	500	64 억	202455	N	N	N	N
137	20250102	091027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	0	3	0.00	0	0	0.00	0	0	0	7850	4230	6040	0.00	1.58	0	6273	6156	5953	5836	5633	6215	5895	64	1810	500	4220	10	1	12832064	775	-5.10	6.38	12	0.00	-1184.00	947.00	31550	20231226	-80.86	5750	20241230	5.04	0	0.00	0	0	0.00	0	31050	-80.55	20240110	5750	5.04	20241230	0.57	N	384470	500	64 억	202455	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History