KissMeData/419120/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 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	161316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-60	5	-1.00	71625530	12056	43.72	6020	6040	5850	7820	4220	6020	5941.07	0.42	1128	6300	6160	6000	5860	5700	6230	5930	39	1800	500	3730	10	1	7774326	463	14.33	0.80	12	0.16	416.00	7482.00	13900	20240213	-57.12	5110	20241209	16.63	6420	-7.17	20250120	5570	7.00	20250102	13900	-57.12	20240213	5110	16.63	20241209	1.16	N	419120	500	38 억	32500	N	N	N	N
3	20250124	151315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5930	-90	5	-1.50	53141750	8922	32.36	6020	6040	5880	7820	4220	6020	5956.26	0.42	1023	6300	6160	6000	5860	5700	6230	5930	39	1800	500	3730	10	1	7774326	461	14.25	0.79	12	0.11	416.00	7482.00	13900	20240213	-57.34	5110	20241209	16.05	6420	-7.63	20250120	5570	6.46	20250102	13900	-57.34	20240213	5110	16.05	20241209	1.16	N	419120	500	38 억	32500	N	N	N	N
4	20250124	141313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-20	5	-0.33	49432270	8295	30.08	6020	6040	5880	7820	4220	6020	5959.29	0.42	999	6300	6160	6000	5860	5700	6230	5930	39	1800	500	3730	10	1	7774326	466	14.42	0.80	12	0.11	416.00	7482.00	13900	20240213	-56.83	5110	20241209	17.42	6420	-6.54	20250120	5570	7.72	20250102	13900	-56.83	20240213	5110	17.42	20241209	1.16	N	419120	500	38 억	32500	N	N	N	N
5	20250124	131317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-30	5	-0.50	40962320	6870	24.91	6020	6040	5880	7820	4220	6020	5962.49	0.42	719	6300	6160	6000	5860	5700	6230	5930	39	1800	500	3730	10	1	7774326	466	14.40	0.80	12	0.09	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	6420	-6.70	20250120	5570	7.54	20250102	13900	-56.91	20240213	5110	17.22	20241209	1.16	N	419120	500	38 억	32500	N	N	N	N
6	20250124	121312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-70	5	-1.16	37228390	6241	22.63	6020	6040	5880	7820	4220	6020	5965.13	0.42	773	6300	6160	6000	5860	5700	6230	5930	39	1800	500	3730	10	1	7774326	463	14.30	0.80	12	0.08	416.00	7482.00	13900	20240213	-57.19	5110	20241209	16.44	6420	-7.32	20250120	5570	6.82	20250102	13900	-57.19	20240213	5110	16.44	20241209	1.16	N	419120	500	38 억	32500	N	N	N	N
7	20250124	111314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5920	-100	5	-1.66	27229130	4560	16.54	6020	6040	5880	7820	4220	6020	5971.30	0.42	673	6300	6160	6000	5860	5700	6230	5930	39	1800	500	3730	10	1	7774326	460	14.23	0.79	12	0.06	416.00	7482.00	13900	20240213	-57.41	5110	20241209	15.85	6420	-7.79	20250120	5570	6.28	20250102	13900	-57.41	20240213	5110	15.85	20241209	1.16	N	419120	500	38 억	32500	N	N	N	N
8	20250124	101310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	20	2	0.33	24676710	4130	14.98	6020	6040	5880	7820	4220	6020	5974.99	0.42	675	6300	6160	6000	5860	5700	6230	5930	39	1800	500	3730	10	1	7774326	470	14.52	0.81	12	0.05	416.00	7482.00	13900	20240213	-56.55	5110	20241209	18.20	6420	-5.92	20250120	5570	8.44	20250102	13900	-56.55	20240213	5110	18.20	20241209	1.16	N	419120	500	38 억	32500	N	N	N	N
9	20250124	091319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-60	5	-1.00	3224310	548	1.99	6020	6020	5880	7820	4220	6020	5883.78	0.42	-2	6300	6160	6000	5860	5700	6230	5930	39	1800	500	3730	10	1	7774326	463	14.33	0.80	12	0.01	416.00	7482.00	13900	20240213	-57.12	5110	20241209	16.63	6420	-7.17	20250120	5570	7.00	20250102	13900	-57.12	20240213	5110	16.63	20241209	1.16	N	419120	500	38 억	32500	N	N	N	N
10	20250123	161309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	20	2	0.33	163693760	27574	248.21	5950	6140	5840	7800	4200	6000	5936.53	0.44	-110	6200	6100	6000	5900	5800	6050	5850	39	1800	500	3720	10	1	7774326	468	14.47	0.80	12	0.35	416.00	7482.00	13900	20240213	-56.69	5110	20241209	17.81	6420	-6.23	20250120	5570	8.08	20250102	13900	-56.69	20240213	5110	17.81	20241209	1.19	N	419120	500	38 억	34476	N	N	N	N
11	20250123	151307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-140	5	-2.33	157297810	26505	238.59	5950	6140	5840	7800	4200	6000	5934.65	0.44	46	6200	6100	6000	5900	5800	6050	5850	39	1800	500	3720	10	1	7774326	456	14.09	0.78	12	0.34	416.00	7482.00	13900	20240213	-57.84	5110	20241209	14.68	6420	-8.72	20250120	5570	5.21	20250102	13900	-57.84	20240213	5110	14.68	20241209	1.19	N	419120	500	38 억	34476	N	N	N	N
12	20250123	141302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-140	5	-2.33	96649460	16316	146.87	5950	6030	5840	7800	4200	6000	5923.60	0.44	1052	6200	6100	6000	5900	5800	6050	5850	39	1800	500	3720	10	1	7774326	456	14.09	0.78	12	0.21	416.00	7482.00	13900	20240213	-57.84	5110	20241209	14.68	6420	-8.72	20250120	5570	5.21	20250102	13900	-57.84	20240213	5110	14.68	20241209	1.19	N	419120	500	38 억	34476	N	N	N	N
13	20250123	131306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-100	5	-1.67	84818820	14304	128.76	5950	6030	5860	7800	4200	6000	5929.73	0.44	483	6200	6100	6000	5900	5800	6050	5850	39	1800	500	3720	10	1	7774326	459	14.18	0.79	12	0.18	416.00	7482.00	13900	20240213	-57.55	5110	20241209	15.46	6420	-8.10	20250120	5570	5.92	20250102	13900	-57.55	20240213	5110	15.46	20241209	1.19	N	419120	500	38 억	34476	N	N	N	N
14	20250123	121307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5890	-110	5	-1.83	71178540	12000	108.02	5950	6030	5860	7800	4200	6000	5931.55	0.44	754	6200	6100	6000	5900	5800	6050	5850	39	1800	500	3720	10	1	7774326	458	14.16	0.79	12	0.15	416.00	7482.00	13900	20240213	-57.63	5110	20241209	15.26	6420	-8.26	20250120	5570	5.75	20250102	13900	-57.63	20240213	5110	15.26	20241209	1.19	N	419120	500	38 억	34476	N	N	N	N
15	20250123	111257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-50	5	-0.83	67818400	11432	102.91	5950	6030	5860	7800	4200	6000	5932.33	0.44	673	6200	6100	6000	5900	5800	6050	5850	39	1800	500	3720	10	1	7774326	463	14.30	0.80	12	0.15	416.00	7482.00	13900	20240213	-57.19	5110	20241209	16.44	6420	-7.32	20250120	5570	6.82	20250102	13900	-57.19	20240213	5110	16.44	20241209	1.19	N	419120	500	38 억	34476	N	N	N	N
16	20250123	101305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5860	-140	5	-2.33	40769920	6898	62.09	5950	6000	5860	7800	4200	6000	5910.40	0.44	1063	6200	6100	6000	5900	5800	6050	5850	39	1800	500	3720	10	1	7774326	456	14.09	0.78	12	0.09	416.00	7482.00	13900	20240213	-57.84	5110	20241209	14.68	6420	-8.72	20250120	5570	5.21	20250102	13900	-57.84	20240213	5110	14.68	20241209	1.19	N	419120	500	38 억	34476	N	N	N	N
17	20250123	091308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5900	-100	5	-1.67	9235010	1562	14.06	5950	6000	5900	7800	4200	6000	5912.30	0.44	0	6200	6100	6000	5900	5800	6050	5850	39	1800	500	3720	10	1	7774326	459	14.18	0.79	12	0.02	416.00	7482.00	13900	20240213	-57.55	5110	20241209	15.46	6420	-8.10	20250120	5570	5.92	20250102	13900	-57.55	20240213	5110	15.46	20241209	1.19	N	419120	500	38 억	34476	N	N	N	N
18	20250122	161257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-100	5	-1.64	66339740	11109	152.53	6100	6100	5900	7930	4270	6100	5971.71	0.44	2048	6240	6170	6050	5980	5860	6205	6015	39	1830	500	3780	10	1	7774326	466	14.42	0.80	12	0.14	416.00	7482.00	13900	20240213	-56.83	5110	20241209	17.42	6420	-6.54	20250120	5570	7.72	20250102	13900	-56.83	20240213	5110	17.42	20241209	1.19	N	419120	500	38 억	34252	N	N	N	N
19	20250122	151259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5940	-160	5	-2.62	58146720	9743	133.78	6100	6100	5900	7930	4270	6100	5968.05	0.44	2222	6240	6170	6050	5980	5860	6205	6015	39	1830	500	3780	10	1	7774326	462	14.28	0.79	12	0.13	416.00	7482.00	13900	20240213	-57.27	5110	20241209	16.24	6420	-7.48	20250120	5570	6.64	20250102	13900	-57.27	20240213	5110	16.24	20241209	1.19	N	419120	500	38 억	34252	N	N	N	N
20	20250122	141256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-140	5	-2.30	40281240	6729	92.39	6100	6100	5930	7930	4270	6100	5986.21	0.44	2129	6240	6170	6050	5980	5860	6205	6015	39	1830	500	3780	10	1	7774326	463	14.33	0.80	12	0.09	416.00	7482.00	13900	20240213	-57.12	5110	20241209	16.63	6420	-7.17	20250120	5570	7.00	20250102	13900	-57.12	20240213	5110	16.63	20241209	1.19	N	419120	500	38 억	34252	N	N	N	N
21	20250122	131259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	-150	5	-2.46	36488090	6093	83.66	6100	6100	5930	7930	4270	6100	5988.53	0.44	2168	6240	6170	6050	5980	5860	6205	6015	39	1830	500	3780	10	1	7774326	463	14.30	0.80	12	0.08	416.00	7482.00	13900	20240213	-57.19	5110	20241209	16.44	6420	-7.32	20250120	5570	6.82	20250102	13900	-57.19	20240213	5110	16.44	20241209	1.19	N	419120	500	38 억	34252	N	N	N	N
22	20250122	121257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-110	5	-1.80	29674890	4950	67.97	6100	6100	5930	7930	4270	6100	5994.93	0.44	2168	6240	6170	6050	5980	5860	6205	6015	39	1830	500	3780	10	1	7774326	466	14.40	0.80	12	0.06	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	6420	-6.70	20250120	5570	7.54	20250102	13900	-56.91	20240213	5110	17.22	20241209	1.19	N	419120	500	38 억	34252	N	N	N	N
23	20250122	111259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-100	5	-1.64	21564390	3596	49.38	6100	6100	5930	7930	4270	6100	5996.77	0.44	917	6240	6170	6050	5980	5860	6205	6015	39	1830	500	3780	10	1	7774326	466	14.42	0.80	12	0.05	416.00	7482.00	13900	20240213	-56.83	5110	20241209	17.42	6420	-6.54	20250120	5570	7.72	20250102	13900	-56.83	20240213	5110	17.42	20241209	1.19	N	419120	500	38 억	34252	N	N	N	N
24	20250122	101256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-100	5	-1.64	9832090	1637	22.48	6100	6100	5930	7930	4270	6100	6006.16	0.44	307	6240	6170	6050	5980	5860	6205	6015	39	1830	500	3780	10	1	7774326	466	14.42	0.80	12	0.02	416.00	7482.00	13900	20240213	-56.83	5110	20241209	17.42	6420	-6.54	20250120	5570	7.72	20250102	13900	-56.83	20240213	5110	17.42	20241209	1.19	N	419120	500	38 억	34252	N	N	N	N
25	20250122	091300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-80	5	-1.31	2467490	411	5.64	6100	6100	5930	7930	4270	6100	6003.63	0.44	134	6240	6170	6050	5980	5860	6205	6015	39	1830	500	3780	10	1	7774326	468	14.47	0.80	12	0.01	416.00	7482.00	13900	20240213	-56.69	5110	20241209	17.81	6420	-6.23	20250120	5570	8.08	20250102	13900	-56.69	20240213	5110	17.81	20241209	1.19	N	419120	500	38 억	34252	N	N	N	N
26	20250121	161248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	50	2	0.83	43504000	7283	24.43	5930	6120	5930	7860	4240	6050	5973.35	0.45	-563	6610	6330	6140	5860	5670	6235	5765	39	1810	500	3750	10	1	7774326	474	14.66	0.82	12	0.09	416.00	7482.00	13900	20240213	-56.12	5110	20241209	19.37	6420	-4.98	20250120	5570	9.52	20250102	13900	-56.12	20240213	5110	19.37	20241209	1.20	N	419120	500	38 억	35088	N	N	N	N
27	20250121	151251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	70	2	1.16	42802220	7168	24.05	5930	6120	5930	7860	4240	6050	5971.29	0.45	-542	6610	6330	6140	5860	5670	6235	5765	39	1810	500	3750	10	1	7774326	476	14.71	0.82	12	0.09	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6420	-4.67	20250120	5570	9.87	20250102	13900	-55.97	20240213	5110	19.77	20241209	1.20	N	419120	500	38 억	35088	N	N	N	N
28	20250121	141252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	20	2	0.33	37383700	6280	21.07	5930	6070	5930	7860	4240	6050	5952.82	0.45	-348	6610	6330	6140	5860	5670	6235	5765	39	1810	500	3750	10	1	7774326	472	14.59	0.81	12	0.08	416.00	7482.00	13900	20240213	-56.33	5110	20241209	18.79	6420	-5.45	20250120	5570	8.98	20250102	13900	-56.33	20240213	5110	18.79	20241209	1.20	N	419120	500	38 억	35088	N	N	N	N
29	20250121	131251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	-10	5	-0.17	35282980	5932	19.90	5930	6040	5930	7860	4240	6050	5947.91	0.45	-281	6610	6330	6140	5860	5670	6235	5765	39	1810	500	3750	10	1	7774326	470	14.52	0.81	12	0.08	416.00	7482.00	13900	20240213	-56.55	5110	20241209	18.20	6420	-5.92	20250120	5570	8.44	20250102	13900	-56.55	20240213	5110	18.20	20241209	1.20	N	419120	500	38 억	35088	N	N	N	N
30	20250121	121233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6040	-10	5	-0.17	35114540	5904	19.81	5930	6040	5930	7860	4240	6050	5947.58	0.45	-283	6610	6330	6140	5860	5670	6235	5765	39	1810	500	3750	10	1	7774326	470	14.52	0.81	12	0.08	416.00	7482.00	13900	20240213	-56.55	5110	20241209	18.20	6420	-5.92	20250120	5570	8.44	20250102	13900	-56.55	20240213	5110	18.20	20241209	1.20	N	419120	500	38 억	35088	N	N	N	N
31	20250121	111146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	-50	5	-0.83	33052220	5560	18.65	5930	6000	5930	7860	4240	6050	5944.64	0.45	-275	6610	6330	6140	5860	5670	6235	5765	39	1810	500	3750	10	1	7774326	466	14.42	0.80	12	0.07	416.00	7482.00	13900	20240213	-56.83	5110	20241209	17.42	6420	-6.54	20250120	5570	7.72	20250102	13900	-56.83	20240213	5110	17.42	20241209	1.20	N	419120	500	38 억	35088	N	N	N	N
32	20250121	101136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-60	5	-0.99	30574770	5146	17.26	5930	5990	5930	7860	4240	6050	5941.46	0.45	-256	6610	6330	6140	5860	5670	6235	5765	39	1810	500	3750	10	1	7774326	466	14.40	0.80	12	0.07	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	6420	-6.70	20250120	5570	7.54	20250102	13900	-56.91	20240213	5110	17.22	20241209	1.20	N	419120	500	38 억	35088	N	N	N	N
33	20250121	091251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	-60	5	-0.99	21578610	3637	12.20	5930	5990	5930	7860	4240	6050	5933.08	0.45	-423	6610	6330	6140	5860	5670	6235	5765	39	1810	500	3750	10	1	7774326	466	14.40	0.80	12	0.05	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	6420	-6.70	20250120	5570	7.54	20250102	13900	-56.91	20240213	5110	17.22	20241209	1.20	N	419120	500	38 억	35088	N	N	N	N
34	20250120	161237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-130	5	-2.10	182899630	29795	388.56	6180	6420	5950	8030	4330	6180	6138.62	0.44	3030	6260	6220	6170	6130	6080	6195	6105	39	1850	500	3830	10	1	7774326	470	14.54	0.81	12	0.38	416.00	7482.00	13900	20240213	-56.47	5110	20241209	18.40	6420	-5.76	20250120	5570	8.62	20250102	13900	-56.47	20240213	5110	18.40	20241209	1.20	N	419120	500	38 억	33885	N	N	N	N
35	20250120	151251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6020	-160	5	-2.59	175050920	28495	371.61	6180	6420	5950	8030	4330	6180	6143.22	0.44	3441	6260	6220	6170	6130	6080	6195	6105	39	1850	500	3830	10	1	7774326	468	14.47	0.80	12	0.37	416.00	7482.00	13900	20240213	-56.69	5110	20241209	17.81	6420	-6.23	20250120	5570	8.08	20250102	13900	-56.69	20240213	5110	17.81	20241209	1.20	N	419120	500	38 억	33885	N	N	N	N
36	20250120	141248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-110	5	-1.78	48335910	7895	102.96	6180	6200	6030	8030	4330	6180	6122.34	0.44	2345	6260	6220	6170	6130	6080	6195	6105	39	1850	500	3830	10	1	7774326	472	14.59	0.81	12	0.10	416.00	7482.00	13900	20240213	-56.33	5110	20241209	18.79	6210	-2.25	20250109	5570	8.98	20250102	13900	-56.33	20240213	5110	18.79	20241209	1.20	N	419120	500	38 억	33885	N	N	N	N
37	20250120	131248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-110	5	-1.78	46235520	7549	98.45	6180	6200	6030	8030	4330	6180	6124.72	0.44	2349	6260	6220	6170	6130	6080	6195	6105	39	1850	500	3830	10	1	7774326	472	14.59	0.81	12	0.10	416.00	7482.00	13900	20240213	-56.33	5110	20241209	18.79	6210	-2.25	20250109	5570	8.98	20250102	13900	-56.33	20240213	5110	18.79	20241209	1.20	N	419120	500	38 억	33885	N	N	N	N
38	20250120	121252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-110	5	-1.78	44012160	7183	93.68	6180	6200	6030	8030	4330	6180	6127.27	0.44	2366	6260	6220	6170	6130	6080	6195	6105	39	1850	500	3830	10	1	7774326	472	14.59	0.81	12	0.09	416.00	7482.00	13900	20240213	-56.33	5110	20241209	18.79	6210	-2.25	20250109	5570	8.98	20250102	13900	-56.33	20240213	5110	18.79	20241209	1.20	N	419120	500	38 억	33885	N	N	N	N
39	20250120	111250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-100	5	-1.62	34355280	5588	72.87	6180	6200	6080	8030	4330	6180	6148.05	0.44	2114	6260	6220	6170	6130	6080	6195	6105	39	1850	500	3830	10	1	7774326	473	14.62	0.81	12	0.07	416.00	7482.00	13900	20240213	-56.26	5110	20241209	18.98	6210	-2.09	20250109	5570	9.16	20250102	13900	-56.26	20240213	5110	18.98	20241209	1.20	N	419120	500	38 억	33885	N	N	N	N
40	20250120	101250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	-70	5	-1.13	20095320	3251	42.40	6180	6200	6110	8030	4330	6180	6181.27	0.44	2029	6260	6220	6170	6130	6080	6195	6105	39	1850	500	3830	10	1	7774326	475	14.69	0.82	12	0.04	416.00	7482.00	13900	20240213	-56.04	5110	20241209	19.57	6210	-1.61	20250109	5570	9.69	20250102	13900	-56.04	20240213	5110	19.57	20241209	1.20	N	419120	500	38 억	33885	N	N	N	N
41	20250120	091251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	20	2	0.32	2607980	422	5.50	6180	6200	6180	8030	4330	6180	6180.05	0.44	-5	6260	6220	6170	6130	6080	6195	6105	39	1850	500	3830	10	1	7774326	482	14.90	0.83	12	0.01	416.00	7482.00	13900	20240213	-55.40	5110	20241209	21.33	6210	-0.16	20250109	5570	11.31	20250102	13900	-55.40	20240213	5110	21.33	20241209	1.20	N	419120	500	38 억	33885	N	N	N	N
42	20250117	161244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-10	5	-0.16	46531150	7561	107.48	6190	6210	6120	8040	4340	6190	6154.10	0.43	2022	6270	6230	6160	6120	6050	6250	6140	39	1850	500	3830	10	1	7774326	480	14.86	0.83	12	0.10	416.00	7482.00	13900	20240213	-55.54	5110	20241209	20.94	6210	0.00	20250109	5570	10.95	20250102	13900	-55.54	20240213	5110	20.94	20241209	1.21	N	419120	500	38 억	33688	N	N	N	N
43	20250117	151240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	-30	5	-0.48	43299020	7038	100.04	6190	6210	6120	8040	4340	6190	6152.18	0.43	2207	6270	6230	6160	6120	6050	6250	6140	39	1850	500	3830	10	1	7774326	479	14.81	0.82	12	0.09	416.00	7482.00	13900	20240213	-55.68	5110	20241209	20.55	6210	0.00	20250109	5570	10.59	20250102	13900	-55.68	20240213	5110	20.55	20241209	1.21	N	419120	500	38 억	33688	N	N	N	N
44	20250117	141248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-10	5	-0.16	24080310	3904	55.49	6190	6210	6120	8040	4340	6190	6168.11	0.43	2026	6270	6230	6160	6120	6050	6250	6140	39	1850	500	3830	10	1	7774326	480	14.86	0.83	12	0.05	416.00	7482.00	13900	20240213	-55.54	5110	20241209	20.94	6210	0.00	20250109	5570	10.95	20250102	13900	-55.54	20240213	5110	20.94	20241209	1.21	N	419120	500	38 억	33688	N	N	N	N
45	20250117	131248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-10	5	-0.16	23994130	3890	55.29	6190	6210	6120	8040	4340	6190	6168.16	0.43	2026	6270	6230	6160	6120	6050	6250	6140	39	1850	500	3830	10	1	7774326	480	14.86	0.83	12	0.05	416.00	7482.00	13900	20240213	-55.54	5110	20241209	20.94	6210	0.00	20250109	5570	10.95	20250102	13900	-55.54	20240213	5110	20.94	20241209	1.21	N	419120	500	38 억	33688	N	N	N	N
46	20250117	121249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	-10	5	-0.16	23839610	3865	54.94	6190	6210	6120	8040	4340	6190	6168.08	0.43	2027	6270	6230	6160	6120	6050	6250	6140	39	1850	500	3830	10	1	7774326	480	14.86	0.83	12	0.05	416.00	7482.00	13900	20240213	-55.54	5110	20241209	20.94	6210	0.00	20250109	5570	10.95	20250102	13900	-55.54	20240213	5110	20.94	20241209	1.21	N	419120	500	38 억	33688	N	N	N	N
47	20250117	111250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	0	3	0.00	16936730	2746	39.03	6190	6210	6120	8040	4340	6190	6167.78	0.43	2012	6270	6230	6160	6120	6050	6250	6140	39	1850	500	3830	10	1	7774326	481	14.88	0.83	12	0.04	416.00	7482.00	13900	20240213	-55.47	5110	20241209	21.14	6210	0.00	20250109	5570	11.13	20250102	13900	-55.47	20240213	5110	21.14	20241209	1.21	N	419120	500	38 억	33688	N	N	N	N
48	20250117	101248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	0	3	0.00	16188700	2625	37.31	6190	6210	6120	8040	4340	6190	6167.12	0.43	2012	6270	6230	6160	6120	6050	6250	6140	39	1850	500	3830	10	1	7774326	481	14.88	0.83	12	0.03	416.00	7482.00	13900	20240213	-55.47	5110	20241209	21.14	6210	0.00	20250109	5570	11.13	20250102	13900	-55.47	20240213	5110	21.14	20241209	1.21	N	419120	500	38 억	33688	N	N	N	N
49	20250117	091249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	0	3	0.00	303330	49	0.70	6190	6200	6190	8040	4340	6190	6190.41	0.43	0	6270	6230	6160	6120	6050	6250	6140	39	1850	500	3830	10	1	7774326	481	14.88	0.83	12	0.00	416.00	7482.00	13900	20240213	-55.47	5110	20241209	21.14	6210	-0.32	20250109	5570	11.13	20250102	13900	-55.47	20240213	5110	21.14	20241209	1.21	N	419120	500	38 억	33688	N	N	N	N
50	20250116	161240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	80	2	1.31	43202430	7033	115.66	6110	6200	6090	7940	4280	6110	6142.82	0.42	653	6183	6146	6103	6066	6023	6165	6085	39	1830	500	3780	10	1	7774326	481	14.88	0.83	12	0.09	416.00	7482.00	13900	20240213	-55.47	5110	20241209	21.14	6210	-0.32	20250109	5570	11.13	20250102	13900	-55.47	20240213	5110	21.14	20241209	1.21	N	419120	500	38 억	33035	N	N	N	N
51	20250116	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	70	2	1.15	41871980	6818	112.12	6110	6200	6090	7940	4280	6110	6141.39	0.42	680	6183	6146	6103	6066	6023	6165	6085	39	1830	500	3780	10	1	7774326	480	14.86	0.83	12	0.09	416.00	7482.00	13900	20240213	-55.54	5110	20241209	20.94	6210	-0.48	20250109	5570	10.95	20250102	13900	-55.54	20240213	5110	20.94	20241209	1.21	N	419120	500	38 억	33035	N	N	N	N
52	20250116	141244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	80	2	1.31	34850810	5679	93.39	6110	6200	6090	7940	4280	6110	6136.79	0.42	548	6183	6146	6103	6066	6023	6165	6085	39	1830	500	3780	10	1	7774326	481	14.88	0.83	12	0.07	416.00	7482.00	13900	20240213	-55.47	5110	20241209	21.14	6210	-0.32	20250109	5570	11.13	20250102	13900	-55.47	20240213	5110	21.14	20241209	1.21	N	419120	500	38 억	33035	N	N	N	N
53	20250116	131245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	80	2	1.31	21069180	3427	56.36	6110	6200	6100	7940	4280	6110	6148.00	0.42	408	6183	6146	6103	6066	6023	6165	6085	39	1830	500	3780	10	1	7774326	481	14.88	0.83	12	0.04	416.00	7482.00	13900	20240213	-55.47	5110	20241209	21.14	6210	-0.32	20250109	5570	11.13	20250102	13900	-55.47	20240213	5110	21.14	20241209	1.21	N	419120	500	38 억	33035	N	N	N	N
54	20250116	121244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	40	2	0.65	9941620	1624	26.71	6110	6180	6100	7940	4280	6110	6121.69	0.42	323	6183	6146	6103	6066	6023	6165	6085	39	1830	500	3780	10	1	7774326	478	14.78	0.82	12	0.02	416.00	7482.00	13900	20240213	-55.76	5110	20241209	20.35	6210	-0.97	20250109	5570	10.41	20250102	13900	-55.76	20240213	5110	20.35	20241209	1.21	N	419120	500	38 억	33035	N	N	N	N
55	20250116	111245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	30	2	0.49	8049190	1315	21.62	6110	6180	6100	7940	4280	6110	6121.06	0.42	273	6183	6146	6103	6066	6023	6165	6085	39	1830	500	3780	10	1	7774326	477	14.76	0.82	12	0.02	416.00	7482.00	13900	20240213	-55.83	5110	20241209	20.16	6210	-1.13	20250109	5570	10.23	20250102	13900	-55.83	20240213	5110	20.16	20241209	1.21	N	419120	500	38 억	33035	N	N	N	N
56	20250116	101247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	30	2	0.49	6519220	1065	17.51	6110	6180	6100	7940	4280	6110	6121.33	0.42	212	6183	6146	6103	6066	6023	6165	6085	39	1830	500	3780	10	1	7774326	477	14.76	0.82	12	0.01	416.00	7482.00	13900	20240213	-55.83	5110	20241209	20.16	6210	-1.13	20250109	5570	10.23	20250102	13900	-55.83	20240213	5110	20.16	20241209	1.21	N	419120	500	38 억	33035	N	N	N	N
57	20250116	091249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	70	2	1.15	913650	148	2.43	6110	6180	6110	7940	4280	6110	6173.31	0.42	14	6183	6146	6103	6066	6023	6165	6085	39	1830	500	3780	10	1	7774326	480	14.86	0.83	12	0.00	416.00	7482.00	13900	20240213	-55.54	5110	20241209	20.94	6210	-0.48	20250109	5570	10.95	20250102	13900	-55.54	20240213	5110	20.94	20241209	1.21	N	419120	500	38 억	33035	N	N	N	N
58	20250115	161241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	10	2	0.16	37028430	6078	123.21	6070	6140	6060	7930	4270	6100	6092.21	0.42	24	6166	6132	6086	6052	6006	6150	6070	39	1830	500	3780	10	1	7774326	475	14.69	0.82	12	0.08	416.00	7482.00	13900	20240213	-56.04	5110	20241209	19.57	6210	-1.61	20250109	5570	9.69	20250102	13900	-56.04	20240213	5110	19.57	20241209	1.23	N	419120	500	38 억	33011	N	N	N	N
59	20250115	151242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-30	5	-0.49	36527400	5996	121.55	6070	6140	6060	7930	4270	6100	6091.96	0.42	45	6166	6132	6086	6052	6006	6150	6070	39	1830	500	3780	10	1	7774326	472	14.59	0.81	12	0.08	416.00	7482.00	13900	20240213	-56.33	5110	20241209	18.79	6210	-2.25	20250109	5570	8.98	20250102	13900	-56.33	20240213	5110	18.79	20241209	1.23	N	419120	500	38 억	33011	N	N	N	N
60	20250115	141237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	10	2	0.16	32906420	5401	109.49	6070	6140	6070	7930	4270	6100	6092.65	0.42	31	6166	6132	6086	6052	6006	6150	6070	39	1830	500	3780	10	1	7774326	475	14.69	0.82	12	0.07	416.00	7482.00	13900	20240213	-56.04	5110	20241209	19.57	6210	-1.61	20250109	5570	9.69	20250102	13900	-56.04	20240213	5110	19.57	20241209	1.23	N	419120	500	38 억	33011	N	N	N	N
61	20250115	131245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	0	3	0.00	29557060	4852	98.36	6070	6140	6070	7930	4270	6100	6091.73	0.42	31	6166	6132	6086	6052	6006	6150	6070	39	1830	500	3780	10	1	7774326	474	14.66	0.82	12	0.06	416.00	7482.00	13900	20240213	-56.12	5110	20241209	19.37	6210	-1.77	20250109	5570	9.52	20250102	13900	-56.12	20240213	5110	19.37	20241209	1.23	N	419120	500	38 억	33011	N	N	N	N
62	20250115	121229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	20	2	0.33	23237380	3816	77.36	6070	6140	6070	7930	4270	6100	6089.46	0.42	48	6166	6132	6086	6052	6006	6150	6070	39	1830	500	3780	10	1	7774326	476	14.71	0.82	12	0.05	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6210	-1.45	20250109	5570	9.87	20250102	13900	-55.97	20240213	5110	19.77	20241209	1.23	N	419120	500	38 억	33011	N	N	N	N
63	20250115	111241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	30	2	0.49	6698190	1098	22.26	6070	6140	6070	7930	4270	6100	6100.36	0.42	18	6166	6132	6086	6052	6006	6150	6070	39	1830	500	3780	10	1	7774326	477	14.74	0.82	12	0.01	416.00	7482.00	13900	20240213	-55.90	5110	20241209	19.96	6210	-1.29	20250109	5570	10.05	20250102	13900	-55.90	20240213	5110	19.96	20241209	1.23	N	419120	500	38 억	33011	N	N	N	N
64	20250115	101240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-20	5	-0.33	4335760	712	14.43	6070	6140	6070	7930	4270	6100	6089.55	0.42	18	6166	6132	6086	6052	6006	6150	6070	39	1830	500	3780	10	1	7774326	473	14.62	0.81	12	0.01	416.00	7482.00	13900	20240213	-56.26	5110	20241209	18.98	6210	-2.09	20250109	5570	9.16	20250102	13900	-56.26	20240213	5110	18.98	20241209	1.23	N	419120	500	38 억	33011	N	N	N	N
65	20250115	091245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	30	2	0.49	3092510	508	10.30	6070	6140	6070	7930	4270	6100	6087.62	0.42	-16	6166	6132	6086	6052	6006	6150	6070	39	1830	500	3780	10	1	7774326	477	14.74	0.82	12	0.01	416.00	7482.00	13900	20240213	-55.90	5110	20241209	19.96	6210	-1.29	20250109	5570	10.05	20250102	13900	-55.90	20240213	5110	19.96	20241209	1.23	N	419120	500	38 억	33011	N	N	N	N
66	20250114	161222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	-20	5	-0.33	29820140	4916	58.94	6060	6120	6040	7950	4290	6120	6065.94	0.42	215	6200	6160	6120	6080	6040	6140	6060	39	1830	500	3790	10	1	7774326	474	14.66	0.82	12	0.06	416.00	7482.00	13900	20240213	-56.12	5110	20241209	19.37	6210	-1.77	20250109	5570	9.52	20250102	13900	-56.12	20240213	5110	19.37	20241209	1.24	N	419120	500	38 억	32796	N	N	N	N
67	20250114	151240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-70	5	-1.14	25746050	4246	50.91	6060	6120	6040	7950	4290	6120	6063.60	0.42	506	6200	6160	6120	6080	6040	6140	6060	39	1830	500	3790	10	1	7774326	470	14.54	0.81	12	0.05	416.00	7482.00	13900	20240213	-56.47	5110	20241209	18.40	6210	-2.58	20250109	5570	8.62	20250102	13900	-56.47	20240213	5110	18.40	20241209	1.24	N	419120	500	38 억	32796	N	N	N	N
68	20250114	141235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	-70	5	-1.14	17369040	2861	34.30	6060	6120	6040	7950	4290	6120	6070.97	0.42	538	6200	6160	6120	6080	6040	6140	6060	39	1830	500	3790	10	1	7774326	470	14.54	0.81	12	0.04	416.00	7482.00	13900	20240213	-56.47	5110	20241209	18.40	6210	-2.58	20250109	5570	8.62	20250102	13900	-56.47	20240213	5110	18.40	20241209	1.24	N	419120	500	38 억	32796	N	N	N	N
69	20250114	131234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	0	3	0.00	10578580	1740	20.86	6060	6120	6050	7950	4290	6120	6079.64	0.42	203	6200	6160	6120	6080	6040	6140	6060	39	1830	500	3790	10	1	7774326	476	14.71	0.82	12	0.02	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6210	-1.45	20250109	5570	9.87	20250102	13900	-55.97	20240213	5110	19.77	20241209	1.24	N	419120	500	38 억	32796	N	N	N	N
70	20250114	121230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	0	3	0.00	4613570	758	9.09	6060	6120	6060	7950	4290	6120	6086.50	0.42	112	6200	6160	6120	6080	6040	6140	6060	39	1830	500	3790	10	1	7774326	476	14.71	0.82	12	0.01	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6210	-1.45	20250109	5570	9.87	20250102	13900	-55.97	20240213	5110	19.77	20241209	1.24	N	419120	500	38 억	32796	N	N	N	N
71	20250114	111228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	0	3	0.00	4166970	685	8.21	6060	6120	6060	7950	4290	6120	6083.17	0.42	110	6200	6160	6120	6080	6040	6140	6060	39	1830	500	3790	10	1	7774326	476	14.71	0.82	12	0.01	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6210	-1.45	20250109	5570	9.87	20250102	13900	-55.97	20240213	5110	19.77	20241209	1.24	N	419120	500	38 억	32796	N	N	N	N
72	20250114	101228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	-10	5	-0.16	2075890	342	4.10	6060	6120	6060	7950	4290	6120	6069.85	0.42	81	6200	6160	6120	6080	6040	6140	6060	39	1830	500	3790	10	1	7774326	475	14.69	0.82	12	0.00	416.00	7482.00	13900	20240213	-56.04	5110	20241209	19.57	6210	-1.61	20250109	5570	9.69	20250102	13900	-56.04	20240213	5110	19.57	20241209	1.24	N	419120	500	38 억	32796	N	N	N	N
73	20250114	091233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	0	3	0.00	1527340	252	3.02	6060	6120	6060	7950	4290	6120	6060.87	0.42	81	6200	6160	6120	6080	6040	6140	6060	39	1830	500	3790	10	1	7774326	476	14.71	0.82	12	0.00	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6210	-1.45	20250109	5570	9.87	20250102	13900	-55.97	20240213	5110	19.77	20241209	1.24	N	419120	500	38 억	32796	N	N	N	N
74	20250113	161215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	-60	5	-0.97	50846770	8340	211.57	6160	6160	6080	8030	4330	6180	6096.74	0.42	-118	6273	6226	6153	6106	6033	6250	6130	39	1850	500	3830	10	1	7774326	476	14.71	0.82	12	0.11	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6210	-1.45	20250109	5570	9.87	20250102	13900	-55.97	20240213	5110	19.77	20241209	1.24	N	419120	500	38 억	32771	N	N	N	N
75	20250113	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	-80	5	-1.29	46099230	7562	191.83	6160	6160	6080	8030	4330	6180	6096.17	0.42	-2	6273	6226	6153	6106	6033	6250	6130	39	1850	500	3830	10	1	7774326	474	14.66	0.82	12	0.10	416.00	7482.00	13900	20240213	-56.12	5110	20241209	19.37	6210	-1.77	20250109	5570	9.52	20250102	13900	-56.12	20240213	5110	19.37	20241209	1.24	N	419120	500	38 억	32771	N	N	N	N
76	20250113	141158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	-70	5	-1.13	14351060	2349	59.59	6160	6160	6080	8030	4330	6180	6109.43	0.42	40	6273	6226	6153	6106	6033	6250	6130	39	1850	500	3830	10	1	7774326	475	14.69	0.82	12	0.03	416.00	7482.00	13900	20240213	-56.04	5110	20241209	19.57	6210	-1.61	20250109	5570	9.69	20250102	13900	-56.04	20240213	5110	19.57	20241209	1.24	N	419120	500	38 억	32771	N	N	N	N
77	20250113	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6100	-80	5	-1.29	13435430	2199	55.78	6160	6160	6080	8030	4330	6180	6109.79	0.42	19	6273	6226	6153	6106	6033	6250	6130	39	1850	500	3830	10	1	7774326	474	14.66	0.82	12	0.03	416.00	7482.00	13900	20240213	-56.12	5110	20241209	19.37	6210	-1.77	20250109	5570	9.52	20250102	13900	-56.12	20240213	5110	19.37	20241209	1.24	N	419120	500	38 억	32771	N	N	N	N
78	20250113	121208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	-50	5	-0.81	6047440	987	25.04	6160	6160	6100	8030	4330	6180	6127.09	0.42	19	6273	6226	6153	6106	6033	6250	6130	39	1850	500	3830	10	1	7774326	477	14.74	0.82	12	0.01	416.00	7482.00	13900	20240213	-55.90	5110	20241209	19.96	6210	-1.29	20250109	5570	10.05	20250102	13900	-55.90	20240213	5110	19.96	20241209	1.24	N	419120	500	38 억	32771	N	N	N	N
79	20250113	111205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	-70	5	-1.13	5588590	912	23.14	6160	6160	6100	8030	4330	6180	6127.84	0.42	19	6273	6226	6153	6106	6033	6250	6130	39	1850	500	3830	10	1	7774326	475	14.69	0.82	12	0.01	416.00	7482.00	13900	20240213	-56.04	5110	20241209	19.57	6210	-1.61	20250109	5570	9.69	20250102	13900	-56.04	20240213	5110	19.57	20241209	1.24	N	419120	500	38 억	32771	N	N	N	N
80	20250113	101206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	-70	5	-1.13	4947030	807	20.47	6160	6160	6100	8030	4330	6180	6130.15	0.42	-8	6273	6226	6153	6106	6033	6250	6130	39	1850	500	3830	10	1	7774326	475	14.69	0.82	12	0.01	416.00	7482.00	13900	20240213	-56.04	5110	20241209	19.57	6210	-1.61	20250109	5570	9.69	20250102	13900	-56.04	20240213	5110	19.57	20241209	1.24	N	419120	500	38 억	32771	N	N	N	N
81	20250113	091212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	-20	5	-0.32	314160	51	1.29	6160	6160	6160	8030	4330	6180	6160.00	0.42	0	6273	6226	6153	6106	6033	6250	6130	39	1850	500	3830	10	1	7774326	479	14.81	0.82	12	0.00	416.00	7482.00	13900	20240213	-55.68	5110	20241209	20.55	6210	-0.81	20250109	5570	10.59	20250102	13900	-55.68	20240213	5110	20.55	20241209	1.24	N	419120	500	38 억	32771	N	N	N	N
82	20250110	161144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	10	2	0.16	24067190	3931	63.06	6150	6200	6080	8020	4320	6170	6122.39	0.42	456	6296	6232	6146	6082	5996	6245	6095	39	1850	500	3820	10	1	7774326	480	14.86	0.83	12	0.05	416.00	7482.00	13900	20240213	-55.54	5110	20241209	20.94	6210	-0.48	20250109	5570	10.95	20250102	13900	-55.54	20240213	5110	20.94	20241209	1.25	N	419120	500	38 억	32315	N	N	N	N
83	20250110	151153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	30	2	0.49	23214280	3793	60.84	6150	6200	6080	8020	4320	6170	6120.30	0.42	461	6296	6232	6146	6082	5996	6245	6095	39	1850	500	3820	10	1	7774326	482	14.90	0.83	12	0.05	416.00	7482.00	13900	20240213	-55.40	5110	20241209	21.33	6210	-0.16	20250109	5570	11.31	20250102	13900	-55.40	20240213	5110	21.33	20241209	1.25	N	419120	500	38 억	32315	N	N	N	N
84	20250110	141159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	-40	5	-0.65	14714850	2410	38.66	6150	6150	6080	8020	4320	6170	6105.75	0.42	57	6296	6232	6146	6082	5996	6245	6095	39	1850	500	3820	10	1	7774326	477	14.74	0.82	12	0.03	416.00	7482.00	13900	20240213	-55.90	5110	20241209	19.96	6210	-1.29	20250109	5570	10.05	20250102	13900	-55.90	20240213	5110	19.96	20241209	1.25	N	419120	500	38 억	32315	N	N	N	N
85	20250110	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	-40	5	-0.65	11360220	1862	29.87	6150	6150	6080	8020	4320	6170	6101.08	0.42	-20	6296	6232	6146	6082	5996	6245	6095	39	1850	500	3820	10	1	7774326	477	14.74	0.82	12	0.02	416.00	7482.00	13900	20240213	-55.90	5110	20241209	19.96	6210	-1.29	20250109	5570	10.05	20250102	13900	-55.90	20240213	5110	19.96	20241209	1.25	N	419120	500	38 억	32315	N	N	N	N
86	20250110	121201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	-40	5	-0.65	11145950	1827	29.31	6150	6150	6080	8020	4320	6170	6100.68	0.42	-21	6296	6232	6146	6082	5996	6245	6095	39	1850	500	3820	10	1	7774326	477	14.74	0.82	12	0.02	416.00	7482.00	13900	20240213	-55.90	5110	20241209	19.96	6210	-1.29	20250109	5570	10.05	20250102	13900	-55.90	20240213	5110	19.96	20241209	1.25	N	419120	500	38 억	32315	N	N	N	N
87	20250110	111157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-90	5	-1.46	9197180	1508	24.19	6150	6150	6080	8020	4320	6170	6098.93	0.42	-7	6296	6232	6146	6082	5996	6245	6095	39	1850	500	3820	10	1	7774326	473	14.62	0.81	12	0.02	416.00	7482.00	13900	20240213	-56.26	5110	20241209	18.98	6210	-2.09	20250109	5570	9.16	20250102	13900	-56.26	20240213	5110	18.98	20241209	1.25	N	419120	500	38 억	32315	N	N	N	N
88	20250110	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6140	-30	5	-0.49	1149370	187	3.00	6150	6150	6130	8020	4320	6170	6146.36	0.42	15	6296	6232	6146	6082	5996	6245	6095	39	1850	500	3820	10	1	7774326	477	14.76	0.82	12	0.00	416.00	7482.00	13900	20240213	-55.83	5110	20241209	20.16	6210	-1.13	20250109	5570	10.23	20250102	13900	-55.83	20240213	5110	20.16	20241209	1.25	N	419120	500	38 억	32315	N	N	N	N
89	20250110	091200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6150	-20	5	-0.32	485850	79	1.27	6150	6150	6150	8020	4320	6170	6150.00	0.42	15	6296	6232	6146	6082	5996	6245	6095	39	1850	500	3820	10	1	7774326	478	14.78	0.82	12	0.00	416.00	7482.00	13900	20240213	-55.76	5110	20241209	20.35	6210	-0.97	20250109	5570	10.41	20250102	13900	-55.76	20240213	5110	20.35	20241209	1.25	N	419120	500	38 억	32315	N	N	N	N
90	20250109	161147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	0	3	0.00	38333600	6234	71.34	6170	6210	6060	8020	4320	6170	6149.12	0.43	-778	6270	6220	6150	6100	6030	6245	6125	39	1850	500	3820	10	1	7774326	480	14.83	0.82	12	0.08	416.00	7482.00	13900	20240213	-55.61	5110	20241209	20.74	6210	-0.64	20250109	5570	10.77	20250102	13900	-55.61	20240213	5110	20.74	20241209	1.24	N	419120	500	38 억	33093	N	N	N	N
91	20250109	151144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	-10	5	-0.16	33758240	5486	62.78	6170	6210	6060	8020	4320	6170	6153.53	0.43	-762	6270	6220	6150	6100	6030	6245	6125	39	1850	500	3820	10	1	7774326	479	14.81	0.82	12	0.07	416.00	7482.00	13900	20240213	-55.68	5110	20241209	20.55	6210	-0.81	20250109	5570	10.59	20250102	13900	-55.68	20240213	5110	20.55	20241209	1.24	N	419120	500	38 억	33093	N	N	N	N
92	20250109	141152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	10	2	0.16	29648820	4820	55.16	6170	6210	6060	8020	4320	6170	6151.21	0.43	-763	6270	6220	6150	6100	6030	6245	6125	39	1850	500	3820	10	1	7774326	480	14.86	0.83	12	0.06	416.00	7482.00	13900	20240213	-55.54	5110	20241209	20.94	6210	-0.48	20250109	5570	10.95	20250102	13900	-55.54	20240213	5110	20.94	20241209	1.24	N	419120	500	38 억	33093	N	N	N	N
93	20250109	131151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6200	30	2	0.49	26316790	4280	48.98	6170	6210	6060	8020	4320	6170	6148.78	0.43	-438	6270	6220	6150	6100	6030	6245	6125	39	1850	500	3820	10	1	7774326	482	14.90	0.83	12	0.06	416.00	7482.00	13900	20240213	-55.40	5110	20241209	21.33	6210	-0.16	20250109	5570	11.31	20250102	13900	-55.40	20240213	5110	21.33	20241209	1.24	N	419120	500	38 억	33093	N	N	N	N
94	20250109	121151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	10	2	0.16	14811140	2421	27.70	6170	6180	6060	8020	4320	6170	6117.78	0.43	-296	6270	6220	6150	6100	6030	6245	6125	39	1850	500	3820	10	1	7774326	480	14.86	0.83	12	0.03	416.00	7482.00	13900	20240213	-55.54	5110	20241209	20.94	6200	-0.32	20250108	5570	10.95	20250102	13900	-55.54	20240213	5110	20.94	20241209	1.24	N	419120	500	38 억	33093	N	N	N	N
95	20250109	111156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6110	-60	5	-0.97	8929720	1464	16.75	6170	6170	6060	8020	4320	6170	6099.54	0.43	43	6270	6220	6150	6100	6030	6245	6125	39	1850	500	3820	10	1	7774326	475	14.69	0.82	12	0.02	416.00	7482.00	13900	20240213	-56.04	5110	20241209	19.57	6200	-1.45	20250108	5570	9.69	20250102	13900	-56.04	20240213	5110	19.57	20241209	1.24	N	419120	500	38 억	33093	N	N	N	N
96	20250109	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6070	-100	5	-1.62	4946530	813	9.30	6170	6170	6060	8020	4320	6170	6084.29	0.43	321	6270	6220	6150	6100	6030	6245	6125	39	1850	500	3820	10	1	7774326	472	14.59	0.81	12	0.01	416.00	7482.00	13900	20240213	-56.33	5110	20241209	18.79	6200	-2.10	20250108	5570	8.98	20250102	13900	-56.33	20240213	5110	18.79	20241209	1.24	N	419120	500	38 억	33093	N	N	N	N
97	20250109	091158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6080	-90	5	-1.46	2592760	425	4.86	6170	6170	6080	8020	4320	6170	6100.61	0.43	-64	6270	6220	6150	6100	6030	6245	6125	39	1850	500	3820	10	1	7774326	473	14.62	0.81	12	0.01	416.00	7482.00	13900	20240213	-56.26	5110	20241209	18.98	6200	-1.94	20250108	5570	9.16	20250102	13900	-56.26	20240213	5110	18.98	20241209	1.24	N	419120	500	38 억	33093	N	N	N	N
98	20250108	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6170	40	2	0.65	53764010	8736	71.07	6140	6200	6080	7960	4300	6130	6154.30	0.42	108	6323	6226	6093	5996	5863	6275	6045	39	1830	500	3800	10	1	7774326	480	14.83	0.82	12	0.11	416.00	7482.00	13900	20240213	-55.61	5110	20241209	20.74	6200	-0.48	20250108	5570	10.77	20250102	13900	-55.61	20240213	5110	20.74	20241209	1.26	N	419120	500	38 억	32985	N	N	N	N
99	20250108	151146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6180	50	2	0.82	52941360	8602	69.98	6140	6200	6080	7960	4300	6130	6154.54	0.42	73	6323	6226	6093	5996	5863	6275	6045	39	1830	500	3800	10	1	7774326	480	14.86	0.83	12	0.11	416.00	7482.00	13900	20240213	-55.54	5110	20241209	20.94	6200	-0.32	20250108	5570	10.95	20250102	13900	-55.54	20240213	5110	20.94	20241209	1.26	N	419120	500	38 억	32985	N	N	N	N
100	20250108	141150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	30	2	0.49	34769540	5649	45.96	6140	6200	6080	7960	4300	6130	6154.99	0.42	-13	6323	6226	6093	5996	5863	6275	6045	39	1830	500	3800	10	1	7774326	479	14.81	0.82	12	0.07	416.00	7482.00	13900	20240213	-55.68	5110	20241209	20.55	6200	-0.65	20250108	5570	10.59	20250102	13900	-55.68	20240213	5110	20.55	20241209	1.26	N	419120	500	38 억	32985	N	N	N	N
101	20250108	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	30	2	0.49	27274530	4430	36.04	6140	6200	6080	7960	4300	6130	6156.78	0.42	16	6323	6226	6093	5996	5863	6275	6045	39	1830	500	3800	10	1	7774326	479	14.81	0.82	12	0.06	416.00	7482.00	13900	20240213	-55.68	5110	20241209	20.55	6200	-0.65	20250108	5570	10.59	20250102	13900	-55.68	20240213	5110	20.55	20241209	1.26	N	419120	500	38 억	32985	N	N	N	N
102	20250108	121144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	30	2	0.49	24797070	4026	32.75	6140	6200	6080	7960	4300	6130	6159.23	0.42	-178	6323	6226	6093	5996	5863	6275	6045	39	1830	500	3800	10	1	7774326	479	14.81	0.82	12	0.05	416.00	7482.00	13900	20240213	-55.68	5110	20241209	20.55	6200	-0.65	20250108	5570	10.59	20250102	13900	-55.68	20240213	5110	20.55	20241209	1.26	N	419120	500	38 억	32985	N	N	N	N
103	20250108	111145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6190	60	2	0.98	24302730	3946	32.10	6140	6200	6080	7960	4300	6130	6158.83	0.42	-174	6323	6226	6093	5996	5863	6275	6045	39	1830	500	3800	10	1	7774326	481	14.88	0.83	12	0.05	416.00	7482.00	13900	20240213	-55.47	5110	20241209	21.14	6200	-0.16	20250108	5570	11.13	20250102	13900	-55.47	20240213	5110	21.14	20241209	1.26	N	419120	500	38 억	32985	N	N	N	N
104	20250108	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6160	30	2	0.49	14354200	2337	19.01	6140	6200	6080	7960	4300	6130	6142.15	0.42	-298	6323	6226	6093	5996	5863	6275	6045	39	1830	500	3800	10	1	7774326	479	14.81	0.82	12	0.03	416.00	7482.00	13900	20240213	-55.68	5110	20241209	20.55	6200	-0.65	20250108	5570	10.59	20250102	13900	-55.68	20240213	5110	20.55	20241209	1.26	N	419120	500	38 억	32985	N	N	N	N
105	20250108	091146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6090	-40	5	-0.65	4940620	804	6.54	6140	6200	6080	7960	4300	6130	6145.05	0.42	-309	6323	6226	6093	5996	5863	6275	6045	39	1830	500	3800	10	1	7774326	473	14.64	0.81	12	0.01	416.00	7482.00	13900	20240213	-56.19	5110	20241209	19.18	6200	-1.77	20250108	5570	9.34	20250102	13900	-56.19	20240213	5110	19.18	20241209	1.26	N	419120	500	38 억	32985	N	N	N	N
106	20250107	161133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	140	2	2.34	74497420	12292	132.77	5990	6190	5960	7780	4200	5990	6058.82	0.42	108	6176	6082	5936	5842	5696	6130	5890	39	1790	500	3710	10	1	7774326	477	14.74	0.82	12	0.16	416.00	7482.00	13900	20240213	-55.90	5110	20241209	19.96	6190	-0.97	20250107	5570	10.05	20250102	13900	-55.90	20240213	5110	19.96	20241209	1.27	N	419120	500	38 억	32877	N	N	N	N
107	20250107	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6130	140	2	2.34	71597930	11819	127.66	5990	6190	5960	7780	4200	5990	6057.87	0.42	111	6176	6082	5936	5842	5696	6130	5890	39	1790	500	3710	10	1	7774326	477	14.74	0.82	12	0.15	416.00	7482.00	13900	20240213	-55.90	5110	20241209	19.96	6190	-0.97	20250107	5570	10.05	20250102	13900	-55.90	20240213	5110	19.96	20241209	1.27	N	419120	500	38 억	32877	N	N	N	N
108	20250107	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6120	130	2	2.17	66444370	10976	118.56	5990	6190	5960	7780	4200	5990	6053.61	0.42	134	6176	6082	5936	5842	5696	6130	5890	39	1790	500	3710	10	1	7774326	476	14.71	0.82	12	0.14	416.00	7482.00	13900	20240213	-55.97	5110	20241209	19.77	6190	-1.13	20250107	5570	9.87	20250102	13900	-55.97	20240213	5110	19.77	20241209	1.27	N	419120	500	38 억	32877	N	N	N	N
109	20250107	131136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6050	60	2	1.00	33988970	5673	61.28	5990	6050	5960	7780	4200	5990	5991.36	0.42	127	6176	6082	5936	5842	5696	6130	5890	39	1790	500	3710	10	1	7774326	470	14.54	0.81	12	0.07	416.00	7482.00	13900	20240213	-56.47	5110	20241209	18.40	6050	0.00	20250107	5570	8.62	20250102	13900	-56.47	20240213	5110	18.40	20241209	1.27	N	419120	500	38 억	32877	N	N	N	N
110	20250107	121138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	0	3	0.00	20821880	3483	37.62	5990	5990	5960	7780	4200	5990	5978.15	0.42	-33	6176	6082	5936	5842	5696	6130	5890	39	1790	500	3710	10	1	7774326	466	14.40	0.80	12	0.04	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	6030	-0.66	20250106	5570	7.54	20250102	13900	-56.91	20240213	5110	17.22	20241209	1.27	N	419120	500	38 억	32877	N	N	N	N
111	20250107	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	0	3	0.00	18894160	3161	34.14	5990	5990	5960	7780	4200	5990	5977.27	0.42	-42	6176	6082	5936	5842	5696	6130	5890	39	1790	500	3710	10	1	7774326	466	14.40	0.80	12	0.04	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	6030	-0.66	20250106	5570	7.54	20250102	13900	-56.91	20240213	5110	17.22	20241209	1.27	N	419120	500	38 억	32877	N	N	N	N
112	20250107	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	-30	5	-0.50	4179510	699	7.55	5990	5990	5960	7780	4200	5990	5979.27	0.42	-5	6176	6082	5936	5842	5696	6130	5890	39	1790	500	3710	10	1	7774326	463	14.33	0.80	12	0.01	416.00	7482.00	13900	20240213	-57.12	5110	20241209	16.63	6030	-1.16	20250106	5570	7.00	20250102	13900	-57.12	20240213	5110	16.63	20241209	1.27	N	419120	500	38 억	32877	N	N	N	N
113	20250107	091140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	0	3	0.00	880300	147	1.59	5990	5990	5980	7780	4200	5990	5988.44	0.42	-18	6176	6082	5936	5842	5696	6130	5890	39	1790	500	3710	10	1	7774326	466	14.40	0.80	12	0.00	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	6030	-0.66	20250106	5570	7.54	20250102	13900	-56.91	20240213	5110	17.22	20241209	1.27	N	419120	500	38 억	32877	N	N	N	N
114	20250106	161122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5990	140	2	2.39	54829680	9238	79.22	5800	6030	5790	7600	4100	5850	5935.23	0.42	-56	5976	5912	5796	5732	5616	5945	5765	39	1750	500	3620	10	1	7774326	466	14.40	0.80	12	0.12	416.00	7482.00	13900	20240213	-56.91	5110	20241209	17.22	6030	-0.66	20250106	5570	7.54	20250102	13900	-56.91	20240213	5110	17.22	20241209	1.27	N	419120	500	38 억	32931	N	N	N	N
115	20250106	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	130	2	2.22	52841720	8906	76.37	5800	6030	5790	7600	4100	5850	5933.27	0.42	-5	5976	5912	5796	5732	5616	5945	5765	39	1750	500	3620	10	1	7774326	465	14.38	0.80	12	0.11	416.00	7482.00	13900	20240213	-56.98	5110	20241209	17.03	6030	-0.83	20250106	5570	7.36	20250102	13900	-56.98	20240213	5110	17.03	20241209	1.27	N	419120	500	38 억	32931	N	N	N	N
116	20250106	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5970	120	2	2.05	52049070	8773	75.23	5800	6030	5790	7600	4100	5850	5932.87	0.42	1	5976	5912	5796	5732	5616	5945	5765	39	1750	500	3620	10	1	7774326	464	14.35	0.80	12	0.11	416.00	7482.00	13900	20240213	-57.05	5110	20241209	16.83	6030	-1.00	20250106	5570	7.18	20250102	13900	-57.05	20240213	5110	16.83	20241209	1.27	N	419120	500	38 억	32931	N	N	N	N
117	20250106	131112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5960	110	2	1.88	51446930	8672	74.37	5800	6030	5790	7600	4100	5850	5932.53	0.42	1	5976	5912	5796	5732	5616	5945	5765	39	1750	500	3620	10	1	7774326	463	14.33	0.80	12	0.11	416.00	7482.00	13900	20240213	-57.12	5110	20241209	16.63	6030	-1.16	20250106	5570	7.00	20250102	13900	-57.12	20240213	5110	16.63	20241209	1.27	N	419120	500	38 억	32931	N	N	N	N
118	20250106	121120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5950	100	2	1.71	49165100	8288	71.07	5800	6030	5790	7600	4100	5850	5932.08	0.42	32	5976	5912	5796	5732	5616	5945	5765	39	1750	500	3620	10	1	7774326	463	14.30	0.80	12	0.11	416.00	7482.00	13900	20240213	-57.19	5110	20241209	16.44	6030	-1.33	20250106	5570	6.82	20250102	13900	-57.19	20240213	5110	16.44	20241209	1.27	N	419120	500	38 억	32931	N	N	N	N
119	20250106	111116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6000	150	2	2.56	39747790	6696	57.42	5800	6030	5790	7600	4100	5850	5936.05	0.42	-213	5976	5912	5796	5732	5616	5945	5765	39	1750	500	3620	10	1	7774326	466	14.42	0.80	12	0.09	416.00	7482.00	13900	20240213	-56.83	5110	20241209	17.42	6030	-0.50	20250106	5570	7.72	20250102	13900	-56.83	20240213	5110	17.42	20241209	1.27	N	419120	500	38 억	32931	N	N	N	N
120	20250106	101112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5980	130	2	2.22	31669260	5349	45.87	5800	6030	5790	7600	4100	5850	5920.59	0.42	110	5976	5912	5796	5732	5616	5945	5765	39	1750	500	3620	10	1	7774326	465	14.38	0.80	12	0.07	416.00	7482.00	13900	20240213	-56.98	5110	20241209	17.03	6030	-0.83	20250106	5570	7.36	20250102	13900	-56.98	20240213	5110	17.03	20241209	1.27	N	419120	500	38 억	32931	N	N	N	N
121	20250106	091113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5870	20	2	0.34	5621260	967	8.29	5800	5870	5790	7600	4100	5850	5813.09	0.42	4	5976	5912	5796	5732	5616	5945	5765	39	1750	500	3620	10	1	7774326	456	14.11	0.78	12	0.01	416.00	7482.00	13900	20240213	-57.77	5110	20241209	14.87	5870	0.00	20250106	5570	5.39	20250102	13900	-57.77	20240213	5110	14.87	20241209	1.27	N	419120	500	38 억	32931	N	N	N	N
122	20250103	161106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5850	170	2	2.99	67724840	11661	412.78	5680	5860	5680	7380	3980	5680	5807.80	0.40	1595	5860	5770	5670	5580	5480	5815	5625	39	1700	500	3520	10	1	7774326	455	14.06	0.78	12	0.15	416.00	7482.00	13900	20240213	-57.91	5110	20241209	14.48	5860	-0.17	20250103	5570	5.03	20250102	13900	-57.91	20240213	5110	14.48	20241209	1.28	N	419120	500	38 억	31129	N	N	N	N
123	20250103	151111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	150	2	2.64	64204950	11059	391.47	5680	5860	5680	7380	3980	5680	5805.67	0.40	1639	5860	5770	5670	5580	5480	5815	5625	39	1700	500	3520	10	1	7774326	453	14.01	0.78	12	0.14	416.00	7482.00	13900	20240213	-58.06	5110	20241209	14.09	5860	-0.51	20250103	5570	4.67	20250102	13900	-58.06	20240213	5110	14.09	20241209	1.28	N	419120	500	38 억	31129	N	N	N	N
124	20250103	141111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5800	120	2	2.11	60625680	10439	369.52	5680	5860	5680	7380	3980	5680	5807.61	0.40	1581	5860	5770	5670	5580	5480	5815	5625	39	1700	500	3520	10	1	7774326	451	13.94	0.78	12	0.13	416.00	7482.00	13900	20240213	-58.27	5110	20241209	13.50	5860	-1.02	20250103	5570	4.13	20250102	13900	-58.27	20240213	5110	13.50	20241209	1.28	N	419120	500	38 억	31129	N	N	N	N
125	20250103	131111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	150	2	2.64	57114970	9831	348.00	5680	5860	5680	7380	3980	5680	5809.68	0.40	1343	5860	5770	5670	5580	5480	5815	5625	39	1700	500	3520	10	1	7774326	453	14.01	0.78	12	0.13	416.00	7482.00	13900	20240213	-58.06	5110	20241209	14.09	5860	-0.51	20250103	5570	4.67	20250102	13900	-58.06	20240213	5110	14.09	20241209	1.28	N	419120	500	38 억	31129	N	N	N	N
126	20250103	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	150	2	2.64	32398870	5591	197.91	5680	5860	5680	7380	3980	5680	5794.83	0.40	278	5860	5770	5670	5580	5480	5815	5625	39	1700	500	3520	10	1	7774326	453	14.01	0.78	12	0.07	416.00	7482.00	13900	20240213	-58.06	5110	20241209	14.09	5860	-0.51	20250103	5570	4.67	20250102	13900	-58.06	20240213	5110	14.09	20241209	1.28	N	419120	500	38 억	31129	N	N	N	N
127	20250103	111112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5830	150	2	2.64	28120770	4856	171.89	5680	5860	5680	7380	3980	5680	5790.93	0.40	483	5860	5770	5670	5580	5480	5815	5625	39	1700	500	3520	10	1	7774326	453	14.01	0.78	12	0.06	416.00	7482.00	13900	20240213	-58.06	5110	20241209	14.09	5860	-0.51	20250103	5570	4.67	20250102	13900	-58.06	20240213	5110	14.09	20241209	1.28	N	419120	500	38 억	31129	N	N	N	N
128	20250103	101108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5820	140	2	2.46	13252860	2281	80.74	5680	5860	5680	7380	3980	5680	5810.11	0.40	-41	5860	5770	5670	5580	5480	5815	5625	39	1700	500	3520	10	1	7774326	452	13.99	0.78	12	0.03	416.00	7482.00	13900	20240213	-58.13	5110	20241209	13.89	5860	-0.68	20250103	5570	4.49	20250102	13900	-58.13	20240213	5110	13.89	20241209	1.28	N	419120	500	38 억	31129	N	N	N	N
129	20250103	091110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5740	60	2	1.06	913480	160	5.66	5680	5740	5680	7380	3980	5680	5709.25	0.40	136	5860	5770	5670	5580	5480	5815	5625	39	1700	500	3520	10	1	7774326	446	13.80	0.77	12	0.00	416.00	7482.00	13900	20240213	-58.71	5110	20241209	12.33	5760	-0.35	20250102	5570	3.05	20250102	13900	-58.71	20240213	5110	12.33	20241209	1.28	N	419120	500	38 억	31129	N	N	N	N
130	20250102	161058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	-20	5	-0.35	15278130	2693	150.53	5650	5760	5570	7410	3990	5700	5673.18	0.40	-26	5853	5776	5663	5586	5473	5815	5625	39	1710	500	3530	10	1	7774326	442	13.65	0.76	12	0.03	416.00	7482.00	13900	20240213	-59.14	5110	20241209	11.15	5760	-1.39	20250102	5570	1.97	20250102	13900	-59.14	20240213	5110	11.15	20241209	1.28	N	419120	500	38 억	31153	N	N	N	N
131	20250102	151100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	-10	5	-0.18	14693070	2590	144.77	5650	5760	5570	7410	3990	5700	5673.00	0.40	-24	5853	5776	5663	5586	5473	5815	5625	39	1710	500	3530	10	1	7774326	442	13.68	0.76	12	0.03	416.00	7482.00	13900	20240213	-59.06	5110	20241209	11.35	5760	-1.22	20250102	5570	2.15	20250102	13900	-59.06	20240213	5110	11.35	20241209	1.28	N	419120	500	38 억	31153	N	N	N	N
132	20250102	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5680	-20	5	-0.35	14596380	2573	143.82	5650	5760	5570	7410	3990	5700	5672.90	0.40	-24	5853	5776	5663	5586	5473	5815	5625	39	1710	500	3530	10	1	7774326	442	13.65	0.76	12	0.03	416.00	7482.00	13900	20240213	-59.14	5110	20241209	11.15	5760	-1.39	20250102	5570	1.97	20250102	13900	-59.14	20240213	5110	11.15	20241209	1.28	N	419120	500	38 억	31153	N	N	N	N
133	20250102	131101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5690	-10	5	-0.18	14278180	2517	140.69	5650	5760	5570	7410	3990	5700	5672.70	0.40	-19	5853	5776	5663	5586	5473	5815	5625	39	1710	500	3530	10	1	7774326	442	13.68	0.76	12	0.03	416.00	7482.00	13900	20240213	-59.06	5110	20241209	11.35	5760	-1.22	20250102	5570	2.15	20250102	13900	-59.06	20240213	5110	11.35	20241209	1.28	N	419120	500	38 억	31153	N	N	N	N
134	20250102	121057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	0	3	0.00	10944490	1922	107.43	5650	5760	5630	7410	3990	5700	5694.32	0.40	-17	5853	5776	5663	5586	5473	5815	5625	39	1710	500	3530	10	1	7774326	443	13.70	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	5760	-1.04	20250102	5630	1.24	20250102	13900	-58.99	20240213	5110	11.55	20241209	1.28	N	419120	500	38 억	31153	N	N	N	N
135	20250102	111048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5710	10	2	0.18	10014100	1759	98.32	5650	5760	5630	7410	3990	5700	5693.06	0.40	3	5853	5776	5663	5586	5473	5815	5625	39	1710	500	3530	10	1	7774326	444	13.73	0.76	12	0.02	416.00	7482.00	13900	20240213	-58.92	5110	20241209	11.74	5760	-0.87	20250102	5630	1.42	20250102	13900	-58.92	20240213	5110	11.74	20241209	1.28	N	419120	500	38 억	31153	N	N	N	N
136	20250102	101055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5720	20	2	0.35	1098680	194	10.84	5650	5730	5630	7410	3990	5700	5663.30	0.40	-11	5853	5776	5663	5586	5473	5815	5625	39	1710	500	3530	10	1	7774326	445	13.75	0.76	12	0.00	416.00	7482.00	13900	20240213	-58.85	5110	20241209	11.94	5730	-0.17	20250102	5630	1.60	20250102	13900	-58.85	20240213	5110	11.94	20241209	1.28	N	419120	500	38 억	31153	N	N	N	N
137	20250102	091044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	0.40	0	5853	5776	5663	5586	5473	5815	5625	39	1710	500	3530	10	1	7774326	443	13.70	0.76	12	0.00	416.00	7482.00	13900	20240213	-58.99	5110	20241209	11.55	0	0.00	0	0	0.00	0	13900	-58.99	20240213	5110	11.55	20241209	1.28	N	419120	500	38 억	31153	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History