KissMeData/402030/price/prices-20250101.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	50	2	0.25	1244603600	61103	27.29	20650	21100	20000	26500	14300	20400	20368.60	0.24	-6628	23733	22066	21233	19566	18733	21650	19150	57	6100	500	13870	50	1	11467288	2345	-23.67	7.43	12	0.53	-864.00	2751.00	42000	20240122	-51.31	12360	20240909	65.45	23350	-12.42	20250107	19210	6.45	20250117	41350	-50.54	20240126	12360	65.45	20240909	0.54	N	402030	500	57 억	27078	N	N	4	N	N
3	20250124	151302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	-50	5	-0.25	1206628600	59242	26.46	20650	21100	20000	26500	14300	20400	20367.79	0.24	-6079	23733	22066	21233	19566	18733	21650	19150	57	6100	500	13870	50	1	11467288	2334	-23.55	7.40	12	0.52	-864.00	2751.00	42000	20240122	-51.55	12360	20240909	64.64	23350	-12.85	20250107	19210	5.93	20250117	41350	-50.79	20240126	12360	64.64	20240909	0.54	N	402030	500	57 억	27078	N	N	506	N	N
4	20250124	141301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	100	2	0.49	1106584750	54334	24.26	20650	21100	20000	26500	14300	20400	20366.34	0.24	-4205	23733	22066	21233	19566	18733	21650	19150	57	6100	500	13870	50	1	11467288	2351	-23.73	7.45	12	0.47	-864.00	2751.00	42000	20240122	-51.19	12360	20240909	65.86	23350	-12.21	20250107	19210	6.72	20250117	41350	-50.42	20240126	12360	65.86	20240909	0.54	N	402030	500	57 억	27078	N	N	506	N	N
5	20250124	131304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	-50	5	-0.25	890709750	43808	19.56	20650	21100	20000	26500	14300	20400	20332.13	0.24	-4291	23733	22066	21233	19566	18733	21650	19150	57	6100	500	13870	50	1	11467288	2334	-23.55	7.40	12	0.38	-864.00	2751.00	42000	20240122	-51.55	12360	20240909	64.64	23350	-12.85	20250107	19210	5.93	20250117	41350	-50.79	20240126	12360	64.64	20240909	0.54	N	402030	500	57 억	27078	N	N	506	N	N
6	20250124	121259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	-50	5	-0.25	829432300	40794	18.22	20650	21100	20000	26500	14300	20400	20332.21	0.24	-3835	23733	22066	21233	19566	18733	21650	19150	57	6100	500	13870	50	1	11467288	2334	-23.55	7.40	12	0.36	-864.00	2751.00	42000	20240122	-51.55	12360	20240909	64.64	23350	-12.85	20250107	19210	5.93	20250117	41350	-50.79	20240126	12360	64.64	20240909	0.54	N	402030	500	57 억	27078	N	N	506	N	N
7	20250124	111301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	-300	5	-1.47	732797750	36017	16.08	20650	21100	20000	26500	14300	20400	20345.89	0.24	-3975	23733	22066	21233	19566	18733	21650	19150	57	6100	500	13870	50	1	11467288	2305	-23.26	7.31	12	0.31	-864.00	2751.00	42000	20240122	-52.14	12360	20240909	62.62	23350	-13.92	20250107	19210	4.63	20250117	41350	-51.39	20240126	12360	62.62	20240909	0.54	N	402030	500	57 억	27078	N	N	506	N	N
8	20250124	101257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	50	2	0.25	599436200	29458	13.15	20650	21100	20000	26500	14300	20400	20348.84	0.24	-2066	23733	22066	21233	19566	18733	21650	19150	57	6100	500	13870	50	1	11467288	2345	-23.67	7.43	12	0.26	-864.00	2751.00	42000	20240122	-51.31	12360	20240909	65.45	23350	-12.42	20250107	19210	6.45	20250117	41350	-50.54	20240126	12360	65.45	20240909	0.54	N	402030	500	57 억	27078	N	N	506	N	N
9	20250124	091306	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	0	3	0.00	125607700	6090	2.72	20650	21100	20400	26500	14300	20400	20625.24	0.24	-982	23733	22066	21233	19566	18733	21650	19150	57	6100	500	13870	50	1	11467288	2339	-23.61	7.42	12	0.05	-864.00	2751.00	42000	20240122	-51.43	12360	20240909	65.05	23350	-12.63	20250107	19210	6.19	20250117	41350	-50.67	20240126	12360	65.05	20240909	0.54	N	402030	500	57 억	27078	N	N	506	N	N
10	20250123	161256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	-1000	5	-4.67	4830119350	222505	120.87	22250	22900	20400	27800	15000	21400	21712.49	0.49	-31258	22813	22106	21043	20336	19273	22460	20690	57	6400	500	14550	50	1	11467288	2339	-23.61	7.42	12	1.94	-864.00	2751.00	42000	20240122	-51.43	12360	20240909	65.05	23350	-12.63	20250107	19210	6.19	20250117	41800	-51.20	20240123	12360	65.05	20240909	0.65	N	402030	500	57 억	56145	N	N	506	N	N
11	20250123	151254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	-850	5	-3.97	4669524400	214651	116.60	22250	22900	20450	27800	15000	21400	21754.03	0.49	-30408	22813	22106	21043	20336	19273	22460	20690	57	6400	500	14550	50	1	11467288	2357	-23.78	7.47	12	1.87	-864.00	2751.00	42000	20240122	-51.07	12360	20240909	66.26	23350	-11.99	20250107	19210	6.98	20250117	41800	-50.84	20240123	12360	66.26	20240909	0.65	N	402030	500	57 억	56145	N	N	1	N	N
12	20250123	141251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20850	-550	5	-2.57	4414090900	202260	109.87	22250	22900	20700	27800	15000	21400	21823.85	0.49	-27961	22813	22106	21043	20336	19273	22460	20690	57	6400	500	14550	50	1	11467288	2391	-24.13	7.58	12	1.76	-864.00	2751.00	42000	20240122	-50.36	12360	20240909	68.69	23350	-10.71	20250107	19210	8.54	20250117	41800	-50.12	20240123	12360	68.69	20240909	0.65	N	402030	500	57 억	56145	N	N	1	N	N
13	20250123	131253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21000	-400	5	-1.87	4208987250	192415	104.52	22250	22900	20800	27800	15000	21400	21874.53	0.49	-25764	22813	22106	21043	20336	19273	22460	20690	57	6400	500	14550	50	1	11467288	2408	-24.31	7.63	12	1.68	-864.00	2751.00	42000	20240122	-50.00	12360	20240909	69.90	23350	-10.06	20250107	19210	9.32	20250117	41800	-49.76	20240123	12360	69.90	20240909	0.65	N	402030	500	57 억	56145	N	N	1	N	N
14	20250123	121255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21100	-300	5	-1.40	4091878200	186843	101.49	22250	22900	20800	27800	15000	21400	21900.09	0.49	-24192	22813	22106	21043	20336	19273	22460	20690	57	6400	500	14550	50	1	11467288	2420	-24.42	7.67	12	1.63	-864.00	2751.00	42000	20240122	-49.76	12360	20240909	70.71	23350	-9.64	20250107	19210	9.84	20250117	41800	-49.52	20240123	12360	70.71	20240909	0.65	N	402030	500	57 억	56145	N	N	1	N	N
15	20250123	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	100	2	0.47	3481362950	157855	85.75	22250	22900	21100	27800	15000	21400	22054.18	0.49	-32729	22813	22106	21043	20336	19273	22460	20690	57	6400	500	14550	50	1	11467288	2465	-24.88	7.82	12	1.38	-864.00	2751.00	42000	20240122	-48.81	12360	20240909	73.95	23350	-7.92	20250107	19210	11.92	20250117	41800	-48.56	20240123	12360	73.95	20240909	0.65	N	402030	500	57 억	56145	N	N	1	N	N
16	20250123	101252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	450	2	2.10	3028874600	137068	74.46	22250	22900	21100	27800	15000	21400	22097.61	0.49	-29890	22813	22106	21043	20336	19273	22460	20690	57	6400	500	14550	50	1	11467288	2506	-25.29	7.94	12	1.20	-864.00	2751.00	42000	20240122	-47.98	12360	20240909	76.78	23350	-6.42	20250107	19210	13.74	20250117	41800	-47.73	20240123	12360	76.78	20240909	0.65	N	402030	500	57 억	56145	N	N	1	N	N
17	20250123	091255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22000	600	2	2.80	1914324650	85608	46.50	22250	22900	21850	27800	15000	21400	22361.52	0.49	-24813	22813	22106	21043	20336	19273	22460	20690	57	6400	500	14550	50	1	11467288	2523	-25.46	8.00	12	0.75	-864.00	2751.00	42000	20240122	-47.62	12360	20240909	77.99	23350	-5.78	20250107	19210	14.52	20250117	41800	-47.37	20240123	12360	77.99	20240909	0.65	N	402030	500	57 억	56145	N	N	1	N	N
18	20250122	161244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21400	1790	2	9.13	3745741540	180290	201.87	20350	21750	19980	25450	13730	19610	20775.87	0.17	38824	20770	20190	19720	19140	18670	19955	18905	57	5840	500	13330	50	1	11467288	2454	-24.77	7.78	12	1.57	-864.00	2751.00	42000	20240122	-49.05	12360	20240909	73.14	23350	-8.35	20250107	19210	11.40	20250117	42000	-49.05	20240122	12360	73.14	20240909	0.61	N	402030	500	57 억	19336	N	N	1	N	N
19	20250122	151246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21350	1740	2	8.87	3628279090	174802	195.73	20350	21750	19980	25450	13730	19610	20756.68	0.17	39651	20770	20190	19720	19140	18670	19955	18905	57	5840	500	13330	50	1	11467288	2448	-24.71	7.76	12	1.52	-864.00	2751.00	42000	20240122	-49.17	12360	20240909	72.73	23350	-8.57	20250107	19210	11.14	20250117	42000	-49.17	20240122	12360	72.73	20240909	0.61	N	402030	500	57 억	19336	N	N	0	N	N
20	20250122	141244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20800	1190	2	6.07	2269393190	110832	124.10	20350	20900	19980	25450	13730	19610	20476.18	0.17	22906	20770	20190	19720	19140	18670	19955	18905	57	5840	500	13330	50	1	11467288	2385	-24.07	7.56	12	0.97	-864.00	2751.00	42000	20240122	-50.48	12360	20240909	68.28	23350	-10.92	20250107	19210	8.28	20250117	42000	-50.48	20240122	12360	68.28	20240909	0.61	N	402030	500	57 억	19336	N	N	0	N	N
21	20250122	131246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	840	2	4.28	1301945340	64109	71.78	20350	20600	19980	25450	13730	19610	20308.59	0.17	10087	20770	20190	19720	19140	18670	19955	18905	57	5840	500	13330	50	1	11467288	2345	-23.67	7.43	12	0.56	-864.00	2751.00	42000	20240122	-51.31	12360	20240909	65.45	23350	-12.42	20250107	19210	6.45	20250117	42000	-51.31	20240122	12360	65.45	20240909	0.61	N	402030	500	57 억	19336	N	N	0	N	N
22	20250122	121243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	690	2	3.52	974151240	48074	53.83	20350	20600	19980	25450	13730	19610	20263.93	0.17	1077	20770	20190	19720	19140	18670	19955	18905	57	5840	500	13330	50	1	11467288	2328	-23.50	7.38	12	0.42	-864.00	2751.00	42000	20240122	-51.67	12360	20240909	64.24	23350	-13.06	20250107	19210	5.67	20250117	42000	-51.67	20240122	12360	64.24	20240909	0.61	N	402030	500	57 억	19336	N	N	0	N	N
23	20250122	111246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	790	2	4.03	849152690	41939	46.96	20350	20600	19980	25450	13730	19610	20247.72	0.17	1694	20770	20190	19720	19140	18670	19955	18905	57	5840	500	13330	50	1	11467288	2339	-23.61	7.42	12	0.37	-864.00	2751.00	42000	20240122	-51.43	12360	20240909	65.05	23350	-12.63	20250107	19210	6.19	20250117	42000	-51.43	20240122	12360	65.05	20240909	0.61	N	402030	500	57 억	19336	N	N	0	N	N
24	20250122	101243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	490	2	2.50	645158940	31889	35.71	20350	20600	19980	25450	13730	19610	20231.90	0.17	-18	20770	20190	19720	19140	18670	19955	18905	57	5840	500	13330	50	1	11467288	2305	-23.26	7.31	12	0.28	-864.00	2751.00	42000	20240122	-52.14	12360	20240909	62.62	23350	-13.92	20250107	19210	4.63	20250117	42000	-52.14	20240122	12360	62.62	20240909	0.61	N	402030	500	57 억	19336	N	N	0	N	N
25	20250122	091247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	490	2	2.50	419169460	20659	23.13	20350	20600	20100	25450	13730	19610	20290.78	0.17	1380	20770	20190	19720	19140	18670	19955	18905	57	5840	500	13330	50	1	11467288	2305	-23.26	7.31	12	0.18	-864.00	2751.00	42000	20240122	-52.14	12360	20240909	62.62	23350	-13.92	20250107	19210	4.63	20250117	42000	-52.14	20240122	12360	62.62	20240909	0.61	N	402030	500	57 억	19336	N	N	0	N	N
26	20250121	161235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19610	-280	5	-1.41	1756430180	89154	135.67	20050	20300	19250	25850	13930	19890	19701.56	0.19	-4095	20696	20292	19896	19492	19096	20290	19490	57	5960	500	13520	10	1	11467288	2249	-22.70	7.13	12	0.78	-864.00	2751.00	42000	20240122	-53.31	12360	20240909	58.66	23350	-16.02	20250107	19210	2.08	20250117	42000	-53.31	20240122	12360	58.66	20240909	0.60	N	402030	500	57 억	22356	N	N	16	N	N
27	20250121	151239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19470	-420	5	-2.11	1694900710	86013	130.89	20050	20300	19250	25850	13930	19890	19705.17	0.19	-3802	20696	20292	19896	19492	19096	20290	19490	57	5960	500	13520	10	1	11467288	2233	-22.53	7.08	12	0.75	-864.00	2751.00	42000	20240122	-53.64	12360	20240909	57.52	23350	-16.62	20250107	19210	1.35	20250117	42000	-53.64	20240122	12360	57.52	20240909	0.60	N	402030	500	57 억	22356	N	N	16	N	N
28	20250121	141240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19510	-380	5	-1.91	1539133370	78009	118.71	20050	20300	19250	25850	13930	19890	19730.20	0.19	-4260	20696	20292	19896	19492	19096	20290	19490	57	5960	500	13520	10	1	11467288	2237	-22.58	7.09	12	0.68	-864.00	2751.00	42000	20240122	-53.55	12360	20240909	57.85	23350	-16.45	20250107	19210	1.56	20250117	42000	-53.55	20240122	12360	57.85	20240909	0.60	N	402030	500	57 억	22356	N	N	16	N	N
29	20250121	131238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19620	-270	5	-1.36	1442225810	73055	111.17	20050	20300	19250	25850	13930	19890	19741.64	0.19	-3415	20696	20292	19896	19492	19096	20290	19490	57	5960	500	13520	10	1	11467288	2250	-22.71	7.13	12	0.64	-864.00	2751.00	42000	20240122	-53.29	12360	20240909	58.74	23350	-15.97	20250107	19210	2.13	20250117	42000	-53.29	20240122	12360	58.74	20240909	0.60	N	402030	500	57 억	22356	N	N	16	N	N
30	20250121	121220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19620	-270	5	-1.36	1356245390	68671	104.50	20050	20300	19250	25850	13930	19890	19749.90	0.19	-3278	20696	20292	19896	19492	19096	20290	19490	57	5960	500	13520	10	1	11467288	2250	-22.71	7.13	12	0.60	-864.00	2751.00	42000	20240122	-53.29	12360	20240909	58.74	23350	-15.97	20250107	19210	2.13	20250117	42000	-53.29	20240122	12360	58.74	20240909	0.60	N	402030	500	57 억	22356	N	N	16	N	N
31	20250121	111134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19320	-570	5	-2.87	1267428310	64132	97.59	20050	20300	19250	25850	13930	19890	19762.81	0.19	-3351	20696	20292	19896	19492	19096	20290	19490	57	5960	500	13520	10	1	11467288	2215	-22.36	7.02	12	0.56	-864.00	2751.00	42000	20240122	-54.00	12360	20240909	56.31	23350	-17.26	20250107	19210	0.57	20250117	42000	-54.00	20240122	12360	56.31	20240909	0.60	N	402030	500	57 억	22356	N	N	16	N	N
32	20250121	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19470	-420	5	-2.11	837654790	41929	63.81	20050	20300	19470	25850	13930	19890	19977.93	0.19	1023	20696	20292	19896	19492	19096	20290	19490	57	5960	500	13520	10	1	11467288	2233	-22.53	7.08	12	0.37	-864.00	2751.00	42000	20240122	-53.64	12360	20240909	57.52	23350	-16.62	20250107	19210	1.35	20250117	42000	-53.64	20240122	12360	57.52	20240909	0.60	N	402030	500	57 억	22356	N	N	16	N	N
33	20250121	091239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19940	50	2	0.25	72231160	3616	5.50	20050	20100	19840	25850	13930	19890	19975.43	0.19	346	20696	20292	19896	19492	19096	20290	19490	57	5960	500	13520	10	1	11467288	2287	-23.08	7.25	12	0.03	-864.00	2751.00	42000	20240122	-52.52	12360	20240909	61.33	23350	-14.60	20250107	19210	3.80	20250117	42000	-52.52	20240122	12360	61.33	20240909	0.60	N	402030	500	57 억	22356	N	N	16	N	N
34	20250120	161225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19890	0	3	0.00	1304000280	65444	93.17	19890	20300	19500	25850	13930	19890	19925.52	0.13	8199	20756	20322	19766	19332	18776	20045	19055	57	5960	500	13520	10	1	11467288	2281	-23.02	7.23	12	0.57	-864.00	2751.00	42000	20240122	-52.64	12360	20240909	60.92	23350	-14.82	20250107	19210	3.54	20250117	42000	-52.64	20240122	12360	60.92	20240909	0.60	N	402030	500	57 억	15231	N	N	16	N	N
35	20250120	151239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19820	-70	5	-0.35	1278504290	64161	91.35	19890	20300	19500	25850	13930	19890	19926.50	0.13	8616	20756	20322	19766	19332	18776	20045	19055	57	5960	500	13520	10	1	11467288	2273	-22.94	7.20	12	0.56	-864.00	2751.00	42000	20240122	-52.81	12360	20240909	60.36	23350	-15.12	20250107	19210	3.18	20250117	42000	-52.81	20240122	12360	60.36	20240909	0.60	N	402030	500	57 억	15231	N	N	135	N	N
36	20250120	141236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19880	-10	5	-0.05	1110496890	55691	79.29	19890	20300	19500	25850	13930	19890	19940.33	0.13	10135	20756	20322	19766	19332	18776	20045	19055	57	5960	500	13520	10	1	11467288	2280	-23.01	7.23	12	0.49	-864.00	2751.00	42000	20240122	-52.67	12360	20240909	60.84	23350	-14.86	20250107	19210	3.49	20250117	42000	-52.67	20240122	12360	60.84	20240909	0.60	N	402030	500	57 억	15231	N	N	135	N	N
37	20250120	131235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	210	2	1.06	996856860	50005	71.19	19890	20300	19500	25850	13930	19890	19935.14	0.13	11595	20756	20322	19766	19332	18776	20045	19055	57	5960	500	13520	50	1	11467288	2305	-23.26	7.31	12	0.44	-864.00	2751.00	42000	20240122	-52.14	12360	20240909	62.62	23350	-13.92	20250107	19210	4.63	20250117	42000	-52.14	20240122	12360	62.62	20240909	0.60	N	402030	500	57 억	15231	N	N	135	N	N
38	20250120	121239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	260	2	1.31	919542560	46157	65.72	19890	20300	19500	25850	13930	19890	19922.06	0.13	12828	20756	20322	19766	19332	18776	20045	19055	57	5960	500	13520	50	1	11467288	2311	-23.32	7.32	12	0.40	-864.00	2751.00	42000	20240122	-52.02	12360	20240909	63.03	23350	-13.70	20250107	19210	4.89	20250117	42000	-52.02	20240122	12360	63.03	20240909	0.60	N	402030	500	57 억	15231	N	N	135	N	N
39	20250120	111238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20000	110	2	0.55	579591660	29284	41.69	19890	20150	19500	25850	13930	19890	19792.09	0.13	8252	20756	20322	19766	19332	18776	20045	19055	57	5960	500	13520	50	1	11467288	2293	-23.15	7.27	12	0.26	-864.00	2751.00	42000	20240122	-52.38	12360	20240909	61.81	23350	-14.35	20250107	19210	4.11	20250117	42000	-52.38	20240122	12360	61.81	20240909	0.60	N	402030	500	57 억	15231	N	N	135	N	N
40	20250120	101237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19740	-150	5	-0.75	260347860	13264	18.88	19890	19890	19500	25850	13930	19890	19628.16	0.13	652	20756	20322	19766	19332	18776	20045	19055	57	5960	500	13520	10	1	11467288	2264	-22.85	7.18	12	0.12	-864.00	2751.00	42000	20240122	-53.00	12360	20240909	59.71	23350	-15.46	20250107	19210	2.76	20250117	42000	-53.00	20240122	12360	59.71	20240909	0.60	N	402030	500	57 억	15231	N	N	135	N	N
41	20250120	091238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19680	-210	5	-1.06	80619900	4107	5.85	19890	19890	19500	25850	13930	19890	19629.88	0.13	-263	20756	20322	19766	19332	18776	20045	19055	57	5960	500	13520	10	1	11467288	2257	-22.78	7.15	12	0.04	-864.00	2751.00	42000	20240122	-53.14	12360	20240909	59.22	23350	-15.72	20250107	19210	2.45	20250117	42000	-53.14	20240122	12360	59.22	20240909	0.60	N	402030	500	57 억	15231	N	N	135	N	N
42	20250117	161231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19890	-260	5	-1.29	1373666830	69959	117.56	20200	20200	19210	26150	14150	20150	19632.64	0.19	-7066	21116	20632	20316	19832	19516	20475	19675	57	6000	500	13700	10	1	11467288	2281	-23.02	7.23	12	0.61	-864.00	2751.00	42000	20240122	-52.64	12360	20240909	60.92	23350	-14.82	20250107	19210	3.54	20250117	42000	-52.64	20240122	12360	60.92	20240909	0.60	N	402030	500	57 억	22297	N	N	135	N	N
43	20250117	151228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19810	-340	5	-1.69	1299943530	66247	111.32	20200	20200	19210	26150	14150	20150	19622.68	0.19	-7487	21116	20632	20316	19832	19516	20475	19675	57	6000	500	13700	10	1	11467288	2272	-22.93	7.20	12	0.58	-864.00	2751.00	42000	20240122	-52.83	12360	20240909	60.28	23350	-15.16	20250107	19210	3.12	20250117	42000	-52.83	20240122	12360	60.28	20240909	0.60	N	402030	500	57 억	22297	N	N	200	N	N
44	20250117	141236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19850	-300	5	-1.49	1125087150	57420	96.49	20200	20200	19210	26150	14150	20150	19593.99	0.19	-8652	21116	20632	20316	19832	19516	20475	19675	57	6000	500	13700	10	1	11467288	2276	-22.97	7.22	12	0.50	-864.00	2751.00	42000	20240122	-52.74	12360	20240909	60.60	23350	-14.99	20250107	19210	3.33	20250117	42000	-52.74	20240122	12360	60.60	20240909	0.60	N	402030	500	57 억	22297	N	N	200	N	N
45	20250117	131235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19790	-360	5	-1.79	1074840180	54889	92.23	20200	20200	19210	26150	14150	20150	19582.07	0.19	-8505	21116	20632	20316	19832	19516	20475	19675	57	6000	500	13700	10	1	11467288	2269	-22.91	7.19	12	0.48	-864.00	2751.00	42000	20240122	-52.88	12360	20240909	60.11	23350	-15.25	20250107	19210	3.02	20250117	42000	-52.88	20240122	12360	60.11	20240909	0.60	N	402030	500	57 억	22297	N	N	200	N	N
46	20250117	121236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19780	-370	5	-1.84	1026266440	52434	88.11	20200	20200	19210	26150	14150	20150	19572.54	0.19	-8707	21116	20632	20316	19832	19516	20475	19675	57	6000	500	13700	10	1	11467288	2268	-22.89	7.19	12	0.46	-864.00	2751.00	42000	20240122	-52.90	12360	20240909	60.03	23350	-15.29	20250107	19210	2.97	20250117	42000	-52.90	20240122	12360	60.03	20240909	0.60	N	402030	500	57 억	22297	N	N	200	N	N
47	20250117	111238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19790	-360	5	-1.79	957330820	48952	82.26	20200	20200	19210	26150	14150	20150	19556.52	0.19	-8425	21116	20632	20316	19832	19516	20475	19675	57	6000	500	13700	10	1	11467288	2269	-22.91	7.19	12	0.43	-864.00	2751.00	42000	20240122	-52.88	12360	20240909	60.11	23350	-15.25	20250107	19210	3.02	20250117	42000	-52.88	20240122	12360	60.11	20240909	0.60	N	402030	500	57 억	22297	N	N	200	N	N
48	20250117	101236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19660	-490	5	-2.43	808577260	41423	69.61	20200	20200	19210	26150	14150	20150	19520.01	0.19	-6575	21116	20632	20316	19832	19516	20475	19675	57	6000	500	13700	10	1	11467288	2254	-22.75	7.15	12	0.36	-864.00	2751.00	42000	20240122	-53.19	12360	20240909	59.06	23350	-15.80	20250107	19210	2.34	20250117	42000	-53.19	20240122	12360	59.06	20240909	0.60	N	402030	500	57 억	22297	N	N	200	N	N
49	20250117	091236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19390	-760	5	-3.77	361227860	18368	30.87	20200	20200	19330	26150	14150	20150	19666.15	0.19	-6070	21116	20632	20316	19832	19516	20475	19675	57	6000	500	13700	10	1	11467288	2224	-22.44	7.05	12	0.16	-864.00	2751.00	42000	20240122	-53.83	12360	20240909	56.88	23350	-16.96	20250107	19310	0.41	20250102	42000	-53.83	20240122	12360	56.88	20240909	0.60	N	402030	500	57 억	22297	N	N	200	N	N
50	20250116	161227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	250	2	1.26	1192439200	58613	158.87	20400	20800	20000	25850	13930	19900	20344.52	0.16	4039	20566	20232	20066	19732	19566	20150	19650	57	5950	500	13530	50	1	11467288	2311	-23.32	7.32	12	0.51	-864.00	2751.00	42000	20240122	-52.02	12360	20240909	63.03	23350	-13.70	20250107	19310	4.35	20250102	42000	-52.02	20240122	12360	63.03	20240909	0.64	N	402030	500	57 억	18258	N	N	200	N	N
51	20250116	151126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	450	2	2.26	1155579450	56786	153.92	20400	20800	20000	25850	13930	19900	20349.72	0.16	3665	20566	20232	20066	19732	19566	20150	19650	57	5950	500	13530	50	1	11467288	2334	-23.55	7.40	12	0.50	-864.00	2751.00	42000	20240122	-51.55	12360	20240909	64.64	23350	-12.85	20250107	19310	5.39	20250102	42000	-51.55	20240122	12360	64.64	20240909	0.64	N	402030	500	57 억	18258	N	N	89	N	N
52	20250116	141232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	650	2	3.27	934647550	45907	124.43	20400	20800	20000	25850	13930	19900	20359.59	0.16	5671	20566	20232	20066	19732	19566	20150	19650	57	5950	500	13530	50	1	11467288	2357	-23.78	7.47	12	0.40	-864.00	2751.00	42000	20240122	-51.07	12360	20240909	66.26	23350	-11.99	20250107	19310	6.42	20250102	42000	-51.07	20240122	12360	66.26	20240909	0.64	N	402030	500	57 억	18258	N	N	89	N	N
53	20250116	131232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	650	2	3.27	825217700	40574	109.98	20400	20800	20000	25850	13930	19900	20338.58	0.16	5653	20566	20232	20066	19732	19566	20150	19650	57	5950	500	13530	50	1	11467288	2357	-23.78	7.47	12	0.35	-864.00	2751.00	42000	20240122	-51.07	12360	20240909	66.26	23350	-11.99	20250107	19310	6.42	20250102	42000	-51.07	20240122	12360	66.26	20240909	0.64	N	402030	500	57 억	18258	N	N	89	N	N
54	20250116	121232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	450	2	2.26	376199300	18575	50.35	20400	20400	20000	25850	13930	19900	20252.99	0.16	-1597	20566	20232	20066	19732	19566	20150	19650	57	5950	500	13530	50	1	11467288	2334	-23.55	7.40	12	0.16	-864.00	2751.00	42000	20240122	-51.55	12360	20240909	64.64	23350	-12.85	20250107	19310	5.39	20250102	42000	-51.55	20240122	12360	64.64	20240909	0.64	N	402030	500	57 억	18258	N	N	89	N	N
55	20250116	111233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	400	2	2.01	288612700	14263	38.66	20400	20400	20000	25850	13930	19900	20235.06	0.16	-1577	20566	20232	20066	19732	19566	20150	19650	57	5950	500	13530	50	1	11467288	2328	-23.50	7.38	12	0.12	-864.00	2751.00	42000	20240122	-51.67	12360	20240909	64.24	23350	-13.06	20250107	19310	5.13	20250102	42000	-51.67	20240122	12360	64.24	20240909	0.64	N	402030	500	57 억	18258	N	N	89	N	N
56	20250116	101235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	200	2	1.01	211505100	10459	28.35	20400	20400	20000	25850	13930	19900	20222.31	0.16	-1085	20566	20232	20066	19732	19566	20150	19650	57	5950	500	13530	50	1	11467288	2305	-23.26	7.31	12	0.09	-864.00	2751.00	42000	20240122	-52.14	12360	20240909	62.62	23350	-13.92	20250107	19310	4.09	20250102	42000	-52.14	20240122	12360	62.62	20240909	0.64	N	402030	500	57 억	18258	N	N	89	N	N
57	20250116	091236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	400	2	2.01	79173100	3891	10.55	20400	20400	20150	25850	13930	19900	20347.75	0.16	534	20566	20232	20066	19732	19566	20150	19650	57	5950	500	13530	50	1	11467288	2328	-23.50	7.38	12	0.03	-864.00	2751.00	42000	20240122	-51.67	12360	20240909	64.24	23350	-13.06	20250107	19310	5.13	20250102	42000	-51.67	20240122	12360	64.24	20240909	0.64	N	402030	500	57 억	18258	N	N	89	N	N
58	20250115	161228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19900	-250	5	-1.24	732281360	36469	89.78	20250	20400	19900	26150	14150	20150	20080.64	0.21	-5822	21116	20632	20366	19882	19616	20500	19750	57	6000	500	13700	10	1	11467288	2282	-23.03	7.23	12	0.32	-864.00	2751.00	42000	20240122	-52.62	12360	20240909	61.00	23350	-14.78	20250107	19310	3.06	20250102	42000	-52.62	20240122	12360	61.00	20240909	0.62	N	402030	500	57 억	23979	N	N	89	N	N
59	20250115	151230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20050	-100	5	-0.50	654053980	32546	80.13	20250	20400	19980	26150	14150	20150	20096.29	0.21	-5410	21116	20632	20366	19882	19616	20500	19750	57	6000	500	13700	50	1	11467288	2299	-23.21	7.29	12	0.28	-864.00	2751.00	42000	20240122	-52.26	12360	20240909	62.22	23350	-14.13	20250107	19310	3.83	20250102	42000	-52.26	20240122	12360	62.22	20240909	0.62	N	402030	500	57 억	23979	N	N	251	N	N
60	20250115	141224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20050	-100	5	-0.50	518903850	25789	63.49	20250	20400	19980	26150	14150	20150	20121.13	0.21	-6552	21116	20632	20366	19882	19616	20500	19750	57	6000	500	13700	50	1	11467288	2299	-23.21	7.29	12	0.22	-864.00	2751.00	42000	20240122	-52.26	12360	20240909	62.22	23350	-14.13	20250107	19310	3.83	20250102	42000	-52.26	20240122	12360	62.22	20240909	0.62	N	402030	500	57 억	23979	N	N	251	N	N
61	20250115	131232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20050	-100	5	-0.50	434278150	21562	53.08	20250	20400	20000	26150	14150	20150	20140.90	0.21	-4802	21116	20632	20366	19882	19616	20500	19750	57	6000	500	13700	50	1	11467288	2299	-23.21	7.29	12	0.19	-864.00	2751.00	42000	20240122	-52.26	12360	20240909	62.22	23350	-14.13	20250107	19310	3.83	20250102	42000	-52.26	20240122	12360	62.22	20240909	0.62	N	402030	500	57 억	23979	N	N	251	N	N
62	20250115	121216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20100	-50	5	-0.25	388810850	19297	47.51	20250	20400	20000	26150	14150	20150	20148.77	0.21	-4933	21116	20632	20366	19882	19616	20500	19750	57	6000	500	13700	50	1	11467288	2305	-23.26	7.31	12	0.17	-864.00	2751.00	42000	20240122	-52.14	12360	20240909	62.62	23350	-13.92	20250107	19310	4.09	20250102	42000	-52.14	20240122	12360	62.62	20240909	0.62	N	402030	500	57 억	23979	N	N	251	N	N
63	20250115	111228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	0	3	0.00	291560050	14449	35.57	20250	20400	20050	26150	14150	20150	20178.56	0.21	-2474	21116	20632	20366	19882	19616	20500	19750	57	6000	500	13700	50	1	11467288	2311	-23.32	7.32	12	0.13	-864.00	2751.00	42000	20240122	-52.02	12360	20240909	63.03	23350	-13.70	20250107	19310	4.35	20250102	42000	-52.02	20240122	12360	63.03	20240909	0.62	N	402030	500	57 억	23979	N	N	251	N	N
64	20250115	101227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	0	3	0.00	190895750	9444	23.25	20250	20400	20050	26150	14150	20150	20213.44	0.21	-2084	21116	20632	20366	19882	19616	20500	19750	57	6000	500	13700	50	1	11467288	2311	-23.32	7.32	12	0.08	-864.00	2751.00	42000	20240122	-52.02	12360	20240909	63.03	23350	-13.70	20250107	19310	4.35	20250102	42000	-52.02	20240122	12360	63.03	20240909	0.62	N	402030	500	57 억	23979	N	N	251	N	N
65	20250115	091233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	200	2	0.99	56887200	2807	6.91	20250	20350	20200	26150	14150	20150	20266.19	0.21	489	21116	20632	20366	19882	19616	20500	19750	57	6000	500	13700	50	1	11467288	2334	-23.55	7.40	12	0.02	-864.00	2751.00	42000	20240122	-51.55	12360	20240909	64.64	23350	-12.85	20250107	19310	5.39	20250102	42000	-51.55	20240122	12360	64.64	20240909	0.62	N	402030	500	57 억	23979	N	N	251	N	N
66	20250114	161209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	-350	5	-1.71	821278150	40402	105.64	20500	20850	20100	26650	14350	20500	20328.23	0.24	-3023	21166	20832	20516	20182	19866	20675	20025	57	6150	500	13940	50	1	11467288	2311	-23.32	7.32	12	0.35	-864.00	2751.00	42000	20240122	-52.02	12360	20240909	63.03	23350	-13.70	20250107	19310	4.35	20250102	42000	-52.02	20240122	12360	63.03	20240909	0.64	N	402030	500	57 억	27103	N	N	251	N	N
67	20250114	151228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	-200	5	-0.98	761050100	37416	97.83	20500	20850	20100	26650	14350	20500	20340.23	0.24	-1960	21166	20832	20516	20182	19866	20675	20025	57	6150	500	13940	50	1	11467288	2328	-23.50	7.38	12	0.33	-864.00	2751.00	42000	20240122	-51.67	12360	20240909	64.24	23350	-13.06	20250107	19310	5.13	20250102	42000	-51.67	20240122	12360	64.24	20240909	0.64	N	402030	500	57 억	27103	N	N	22	N	N
68	20250114	141223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	-300	5	-1.46	692892300	34061	89.06	20500	20850	20100	26650	14350	20500	20342.69	0.24	-1536	21166	20832	20516	20182	19866	20675	20025	57	6150	500	13940	50	1	11467288	2316	-23.38	7.34	12	0.30	-864.00	2751.00	42000	20240122	-51.90	12360	20240909	63.43	23350	-13.49	20250107	19310	4.61	20250102	42000	-51.90	20240122	12360	63.43	20240909	0.64	N	402030	500	57 억	27103	N	N	22	N	N
69	20250114	131222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	-200	5	-0.98	564999800	27734	72.51	20500	20850	20100	26650	14350	20500	20372.10	0.24	-1625	21166	20832	20516	20182	19866	20675	20025	57	6150	500	13940	50	1	11467288	2328	-23.50	7.38	12	0.24	-864.00	2751.00	42000	20240122	-51.67	12360	20240909	64.24	23350	-13.06	20250107	19310	5.13	20250102	42000	-51.67	20240122	12360	64.24	20240909	0.64	N	402030	500	57 억	27103	N	N	22	N	N
70	20250114	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20250	-250	5	-1.22	459994600	22553	58.97	20500	20850	20100	26650	14350	20500	20396.16	0.24	-4098	21166	20832	20516	20182	19866	20675	20025	57	6150	500	13940	50	1	11467288	2322	-23.44	7.36	12	0.20	-864.00	2751.00	42000	20240122	-51.79	12360	20240909	63.83	23350	-13.28	20250107	19310	4.87	20250102	42000	-51.79	20240122	12360	63.83	20240909	0.64	N	402030	500	57 억	27103	N	N	22	N	N
71	20250114	111216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	-300	5	-1.46	400575450	19612	51.28	20500	20850	20100	26650	14350	20500	20425.02	0.24	-5299	21166	20832	20516	20182	19866	20675	20025	57	6150	500	13940	50	1	11467288	2316	-23.38	7.34	12	0.17	-864.00	2751.00	42000	20240122	-51.90	12360	20240909	63.43	23350	-13.49	20250107	19310	4.61	20250102	42000	-51.90	20240122	12360	63.43	20240909	0.64	N	402030	500	57 억	27103	N	N	22	N	N
72	20250114	101216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20150	-350	5	-1.71	371972500	18195	47.57	20500	20850	20100	26650	14350	20500	20443.67	0.24	-5210	21166	20832	20516	20182	19866	20675	20025	57	6150	500	13940	50	1	11467288	2311	-23.32	7.32	12	0.16	-864.00	2751.00	42000	20240122	-52.02	12360	20240909	63.03	23350	-13.70	20250107	19310	4.35	20250102	42000	-52.02	20240122	12360	63.03	20240909	0.64	N	402030	500	57 억	27103	N	N	22	N	N
73	20250114	091221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20650	150	2	0.73	124204400	5990	15.66	20500	20850	20500	26650	14350	20500	20735.29	0.24	-1639	21166	20832	20516	20182	19866	20675	20025	57	6150	500	13940	50	1	11467288	2368	-23.90	7.51	12	0.05	-864.00	2751.00	42000	20240122	-50.83	12360	20240909	67.07	23350	-11.56	20250107	19310	6.94	20250102	42000	-50.83	20240122	12360	67.07	20240909	0.64	N	402030	500	57 억	27103	N	N	22	N	N
74	20250113	161203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	150	2	0.74	770579350	37781	40.12	20850	20850	20200	26450	14250	20350	20395.82	0.26	-2681	21816	21082	20616	19882	19416	20850	19650	57	6100	500	13830	50	1	11467288	2351	-23.73	7.45	12	0.33	-864.00	2751.00	42000	20240122	-51.19	12360	20240909	65.86	23350	-12.21	20250107	19310	6.16	20250102	42000	-51.19	20240122	12360	65.86	20240909	0.62	N	402030	500	57 억	29780	N	N	22	N	N
75	20250113	151211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	100	2	0.49	732999350	35943	38.17	20850	20850	20200	26450	14250	20350	20393.45	0.26	-2128	21816	21082	20616	19882	19416	20850	19650	57	6100	500	13830	50	1	11467288	2345	-23.67	7.43	12	0.31	-864.00	2751.00	42000	20240122	-51.31	12360	20240909	65.45	23350	-12.42	20250107	19310	5.90	20250102	42000	-51.31	20240122	12360	65.45	20240909	0.62	N	402030	500	57 억	29780	N	N	103	N	N
76	20250113	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20550	200	2	0.98	650335900	31896	33.87	20850	20850	20200	26450	14250	20350	20389.33	0.26	-1063	21816	21082	20616	19882	19416	20850	19650	57	6100	500	13830	50	1	11467288	2357	-23.78	7.47	12	0.28	-864.00	2751.00	42000	20240122	-51.07	12360	20240909	66.26	23350	-11.99	20250107	19310	6.42	20250102	42000	-51.07	20240122	12360	66.26	20240909	0.62	N	402030	500	57 억	29780	N	N	103	N	N
77	20250113	131152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	50	2	0.25	535741850	26311	27.94	20850	20850	20200	26450	14250	20350	20361.92	0.26	-1540	21816	21082	20616	19882	19416	20850	19650	57	6100	500	13830	50	1	11467288	2339	-23.61	7.42	12	0.23	-864.00	2751.00	42000	20240122	-51.43	12360	20240909	65.05	23350	-12.63	20250107	19310	5.64	20250102	42000	-51.43	20240122	12360	65.05	20240909	0.62	N	402030	500	57 억	29780	N	N	103	N	N
78	20250113	121156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20450	100	2	0.49	467603200	22962	24.38	20850	20850	20200	26450	14250	20350	20364.25	0.26	-309	21816	21082	20616	19882	19416	20850	19650	57	6100	500	13830	50	1	11467288	2345	-23.67	7.43	12	0.20	-864.00	2751.00	42000	20240122	-51.31	12360	20240909	65.45	23350	-12.42	20250107	19310	5.90	20250102	42000	-51.31	20240122	12360	65.45	20240909	0.62	N	402030	500	57 억	29780	N	N	103	N	N
79	20250113	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	-50	5	-0.25	417610750	20516	21.79	20850	20850	20200	26450	14250	20350	20355.38	0.26	-260	21816	21082	20616	19882	19416	20850	19650	57	6100	500	13830	50	1	11467288	2328	-23.50	7.38	12	0.18	-864.00	2751.00	42000	20240122	-51.67	12360	20240909	64.24	23350	-13.06	20250107	19310	5.13	20250102	42000	-51.67	20240122	12360	64.24	20240909	0.62	N	402030	500	57 억	29780	N	N	103	N	N
80	20250113	101154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20300	-50	5	-0.25	348280450	17106	18.16	20850	20850	20200	26450	14250	20350	20360.17	0.26	106	21816	21082	20616	19882	19416	20850	19650	57	6100	500	13830	50	1	11467288	2328	-23.50	7.38	12	0.15	-864.00	2751.00	42000	20240122	-51.67	12360	20240909	64.24	23350	-13.06	20250107	19310	5.13	20250102	42000	-51.67	20240122	12360	64.24	20240909	0.62	N	402030	500	57 억	29780	N	N	103	N	N
81	20250113	091200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20500	150	2	0.74	117003950	5733	6.09	20850	20850	20200	26450	14250	20350	20409.40	0.26	-1662	21816	21082	20616	19882	19416	20850	19650	57	6100	500	13830	50	1	11467288	2351	-23.73	7.45	12	0.05	-864.00	2751.00	42000	20240122	-51.19	12360	20240909	65.86	23350	-12.21	20250107	19310	6.16	20250102	42000	-51.19	20240122	12360	65.86	20240909	0.62	N	402030	500	57 억	29780	N	N	103	N	N
82	20250110	161133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20350	-1000	5	-4.68	1916030850	93418	92.69	21300	21350	20150	27750	14950	21350	20510.75	0.31	-28087	22750	22050	21450	20750	20150	21750	20450	57	6400	500	14510	50	1	11467288	2334	-23.55	7.40	12	0.81	-864.00	2751.00	42000	20240122	-51.55	12360	20240909	64.64	23350	-12.85	20250107	19310	5.39	20250102	42000	-51.55	20240122	12360	64.64	20240909	0.65	N	402030	500	57 억	35553	N	N	103	N	N
83	20250110	151141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20400	-950	5	-4.45	1825414450	88970	88.28	21300	21350	20150	27750	14950	21350	20517.18	0.31	-27922	22750	22050	21450	20750	20150	21750	20450	57	6400	500	14510	50	1	11467288	2339	-23.61	7.42	12	0.78	-864.00	2751.00	42000	20240122	-51.43	12360	20240909	65.05	23350	-12.63	20250107	19310	5.64	20250102	42000	-51.43	20240122	12360	65.05	20240909	0.65	N	402030	500	57 억	35553	N	N	1	N	N
84	20250110	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20850	-500	5	-2.34	967395100	46748	46.38	21300	21350	20300	27750	14950	21350	20693.81	0.31	-1065	22750	22050	21450	20750	20150	21750	20450	57	6400	500	14510	50	1	11467288	2391	-24.13	7.58	12	0.41	-864.00	2751.00	42000	20240122	-50.36	12360	20240909	68.69	23350	-10.71	20250107	19310	7.98	20250102	42000	-50.36	20240122	12360	68.69	20240909	0.65	N	402030	500	57 억	35553	N	N	1	N	N
85	20250110	131148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20700	-650	5	-3.04	860441700	41619	41.29	21300	21350	20300	27750	14950	21350	20674.24	0.31	-2455	22750	22050	21450	20750	20150	21750	20450	57	6400	500	14510	50	1	11467288	2374	-23.96	7.52	12	0.36	-864.00	2751.00	42000	20240122	-50.71	12360	20240909	67.48	23350	-11.35	20250107	19310	7.20	20250102	42000	-50.71	20240122	12360	67.48	20240909	0.65	N	402030	500	57 억	35553	N	N	1	N	N
86	20250110	121149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20900	-450	5	-2.11	810427250	39212	38.91	21300	21350	20300	27750	14950	21350	20667.82	0.31	-2813	22750	22050	21450	20750	20150	21750	20450	57	6400	500	14510	50	1	11467288	2397	-24.19	7.60	12	0.34	-864.00	2751.00	42000	20240122	-50.24	12360	20240909	69.09	23350	-10.49	20250107	19310	8.23	20250102	42000	-50.24	20240122	12360	69.09	20240909	0.65	N	402030	500	57 억	35553	N	N	1	N	N
87	20250110	111146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	-600	5	-2.81	727994300	35275	35.00	21300	21350	20300	27750	14950	21350	20637.66	0.31	-2507	22750	22050	21450	20750	20150	21750	20450	57	6400	500	14510	50	1	11467288	2379	-24.02	7.54	12	0.31	-864.00	2751.00	42000	20240122	-50.60	12360	20240909	67.88	23350	-11.13	20250107	19310	7.46	20250102	42000	-50.60	20240122	12360	67.88	20240909	0.65	N	402030	500	57 억	35553	N	N	1	N	N
88	20250110	101143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20650	-700	5	-3.28	620822950	30091	29.86	21300	21350	20300	27750	14950	21350	20631.49	0.31	-781	22750	22050	21450	20750	20150	21750	20450	57	6400	500	14510	50	1	11467288	2368	-23.90	7.51	12	0.26	-864.00	2751.00	42000	20240122	-50.83	12360	20240909	67.07	23350	-11.56	20250107	19310	6.94	20250102	42000	-50.83	20240122	12360	67.07	20240909	0.65	N	402030	500	57 억	35553	N	N	1	N	N
89	20250110	091149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20750	-600	5	-2.81	144354600	6900	6.85	21300	21350	20700	27750	14950	21350	20920.89	0.31	-3573	22750	22050	21450	20750	20150	21750	20450	57	6400	500	14510	50	1	11467288	2379	-24.02	7.54	12	0.06	-864.00	2751.00	42000	20240122	-50.60	12360	20240909	67.88	23350	-11.13	20250107	19310	7.46	20250102	42000	-50.60	20240122	12360	67.88	20240909	0.65	N	402030	500	57 억	35553	N	N	1	N	N
90	20250109	161135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21350	-800	5	-3.61	2142729150	100535	223.89	22100	22150	20850	28750	15550	22150	21313.18	0.14	-1932	23150	22650	22300	21800	21450	22475	21625	57	6600	500	15060	50	1	11467288	2448	-24.71	7.76	12	0.88	-864.00	2751.00	42000	20240122	-49.17	12360	20240909	72.73	23350	-8.57	20250107	19310	10.56	20250102	42000	-49.17	20240122	12360	72.73	20240909	0.59	N	402030	500	57 억	15981	N	N	1	N	N
91	20250109	151132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21400	-750	5	-3.39	2014170600	94521	210.50	22100	22150	20850	28750	15550	22150	21309.24	0.14	-444	23150	22650	22300	21800	21450	22475	21625	57	6600	500	15060	50	1	11467288	2454	-24.77	7.78	12	0.82	-864.00	2751.00	42000	20240122	-49.05	12360	20240909	73.14	23350	-8.35	20250107	19310	10.82	20250102	42000	-49.05	20240122	12360	73.14	20240909	0.59	N	402030	500	57 억	15981	N	N	33	N	N
92	20250109	141140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	-650	5	-2.93	1444195300	67825	151.05	22100	22150	20850	28750	15550	22150	21292.96	0.14	13730	23150	22650	22300	21800	21450	22475	21625	57	6600	500	15060	50	1	11467288	2465	-24.88	7.82	12	0.59	-864.00	2751.00	42000	20240122	-48.81	12360	20240909	73.95	23350	-7.92	20250107	19310	11.34	20250102	42000	-48.81	20240122	12360	73.95	20240909	0.59	N	402030	500	57 억	15981	N	N	33	N	N
93	20250109	131140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21500	-650	5	-2.93	1345375050	63218	140.79	22100	22150	20850	28750	15550	22150	21281.52	0.14	12854	23150	22650	22300	21800	21450	22475	21625	57	6600	500	15060	50	1	11467288	2465	-24.88	7.82	12	0.55	-864.00	2751.00	42000	20240122	-48.81	12360	20240909	73.95	23350	-7.92	20250107	19310	11.34	20250102	42000	-48.81	20240122	12360	73.95	20240909	0.59	N	402030	500	57 억	15981	N	N	33	N	N
94	20250109	121140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21300	-850	5	-3.84	1249326700	58737	130.81	22100	22150	20850	28750	15550	22150	21269.84	0.14	13774	23150	22650	22300	21800	21450	22475	21625	57	6600	500	15060	50	1	11467288	2443	-24.65	7.74	12	0.51	-864.00	2751.00	42000	20240122	-49.29	12360	20240909	72.33	23350	-8.78	20250107	19310	10.31	20250102	42000	-49.29	20240122	12360	72.33	20240909	0.59	N	402030	500	57 억	15981	N	N	33	N	N
95	20250109	111144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21250	-900	5	-4.06	1177095100	55342	123.25	22100	22150	20850	28750	15550	22150	21269.47	0.14	15507	23150	22650	22300	21800	21450	22475	21625	57	6600	500	15060	50	1	11467288	2437	-24.59	7.72	12	0.48	-864.00	2751.00	42000	20240122	-49.40	12360	20240909	71.93	23350	-8.99	20250107	19310	10.05	20250102	42000	-49.40	20240122	12360	71.93	20240909	0.59	N	402030	500	57 억	15981	N	N	33	N	N
96	20250109	101142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21350	-800	5	-3.61	1044328850	49123	109.40	22100	22150	20850	28750	15550	22150	21259.47	0.14	18103	23150	22650	22300	21800	21450	22475	21625	57	6600	500	15060	50	1	11467288	2448	-24.71	7.76	12	0.43	-864.00	2751.00	42000	20240122	-49.17	12360	20240909	72.73	23350	-8.57	20250107	19310	10.56	20250102	42000	-49.17	20240122	12360	72.73	20240909	0.59	N	402030	500	57 억	15981	N	N	33	N	N
97	20250109	091146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21650	-500	5	-2.26	113631500	5210	11.60	22100	22150	21550	28750	15550	22150	21810.27	0.14	-977	23150	22650	22300	21800	21450	22475	21625	57	6600	500	15060	50	1	11467288	2483	-25.06	7.87	12	0.05	-864.00	2751.00	42000	20240122	-48.45	12360	20240909	75.16	23350	-7.28	20250107	19310	12.12	20250102	42000	-48.45	20240122	12360	75.16	20240909	0.59	N	402030	500	57 억	15981	N	N	33	N	N
98	20250108	161129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-550	5	-2.42	988217450	44597	59.39	22200	22800	21950	29500	15900	22700	22158.81	0.13	485	23700	23200	22850	22350	22000	23025	22175	57	6800	500	15430	50	1	11467288	2540	-25.64	8.05	12	0.39	-864.00	2751.00	42000	20240122	-47.26	12360	20240909	79.21	23350	-5.14	20250107	19310	14.71	20250102	42000	-47.26	20240122	12360	79.21	20240909	0.46	N	402030	500	57 억	15304	N	N	33	N	N
99	20250108	151134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22050	-650	5	-2.86	940877450	42457	56.54	22200	22800	21950	29500	15900	22700	22160.69	0.13	929	23700	23200	22850	22350	22000	23025	22175	57	6800	500	15430	50	1	11467288	2529	-25.52	8.02	12	0.37	-864.00	2751.00	42000	20240122	-47.50	12360	20240909	78.40	23350	-5.57	20250107	19310	14.19	20250102	42000	-47.50	20240122	12360	78.40	20240909	0.46	N	402030	500	57 억	15304	N	N	200	N	N
100	20250108	141138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-550	5	-2.42	807546750	36401	48.48	22200	22800	21950	29500	15900	22700	22184.71	0.13	2024	23700	23200	22850	22350	22000	23025	22175	57	6800	500	15430	50	1	11467288	2540	-25.64	8.05	12	0.32	-864.00	2751.00	42000	20240122	-47.26	12360	20240909	79.21	23350	-5.14	20250107	19310	14.71	20250102	42000	-47.26	20240122	12360	79.21	20240909	0.46	N	402030	500	57 억	15304	N	N	200	N	N
101	20250108	131135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	-500	5	-2.20	686306400	30909	41.16	22200	22800	21950	29500	15900	22700	22204.06	0.13	939	23700	23200	22850	22350	22000	23025	22175	57	6800	500	15430	50	1	11467288	2546	-25.69	8.07	12	0.27	-864.00	2751.00	42000	20240122	-47.14	12360	20240909	79.61	23350	-4.93	20250107	19310	14.97	20250102	42000	-47.14	20240122	12360	79.61	20240909	0.46	N	402030	500	57 억	15304	N	N	200	N	N
102	20250108	121132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22100	-600	5	-2.64	583612150	26270	34.99	22200	22800	21950	29500	15900	22700	22215.88	0.13	-167	23700	23200	22850	22350	22000	23025	22175	57	6800	500	15430	50	1	11467288	2534	-25.58	8.03	12	0.23	-864.00	2751.00	42000	20240122	-47.38	12360	20240909	78.80	23350	-5.35	20250107	19310	14.45	20250102	42000	-47.38	20240122	12360	78.80	20240909	0.46	N	402030	500	57 억	15304	N	N	200	N	N
103	20250108	111134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22150	-550	5	-2.42	495573050	22293	29.69	22200	22800	21950	29500	15900	22700	22229.94	0.13	181	23700	23200	22850	22350	22000	23025	22175	57	6800	500	15430	50	1	11467288	2540	-25.64	8.05	12	0.19	-864.00	2751.00	42000	20240122	-47.26	12360	20240909	79.21	23350	-5.14	20250107	19310	14.71	20250102	42000	-47.26	20240122	12360	79.21	20240909	0.46	N	402030	500	57 억	15304	N	N	200	N	N
104	20250108	101135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22100	-600	5	-2.64	401566450	18052	24.04	22200	22800	21950	29500	15900	22700	22244.93	0.13	857	23700	23200	22850	22350	22000	23025	22175	57	6800	500	15430	50	1	11467288	2534	-25.58	8.03	12	0.16	-864.00	2751.00	42000	20240122	-47.38	12360	20240909	78.80	23350	-5.35	20250107	19310	14.45	20250102	42000	-47.38	20240122	12360	78.80	20240909	0.46	N	402030	500	57 억	15304	N	N	200	N	N
105	20250108	091134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22250	-450	5	-1.98	116531300	5240	6.98	22200	22500	22050	29500	15900	22700	22238.62	0.13	1690	23700	23200	22850	22350	22000	23025	22175	57	6800	500	15430	50	1	11467288	2551	-25.75	8.09	12	0.05	-864.00	2751.00	42000	20240122	-47.02	12360	20240909	80.02	23350	-4.71	20250107	19310	15.23	20250102	42000	-47.02	20240122	12360	80.02	20240909	0.46	N	402030	500	57 억	15304	N	N	200	N	N
106	20250107	161122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	-550	5	-2.37	1697355250	74386	43.01	23200	23350	22500	30200	16300	23250	22818.10	0.23	-11082	24250	23750	22750	22250	21250	24000	22500	57	6950	500	15810	50	1	11467288	2603	-26.27	8.25	12	0.65	-864.00	2751.00	42000	20240122	-45.95	12360	20240909	83.66	23350	-2.78	20250107	19310	17.56	20250102	42000	-45.95	20240122	12360	83.66	20240909	0.48	N	402030	500	57 억	26153	N	N	200	N	N
107	20250107	151127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22650	-600	5	-2.58	1590091250	69655	40.28	23200	23350	22500	30200	16300	23250	22827.89	0.23	-12217	24250	23750	22750	22250	21250	24000	22500	57	6950	500	15810	50	1	11467288	2597	-26.22	8.23	12	0.61	-864.00	2751.00	42000	20240122	-46.07	12360	20240909	83.25	23350	-3.00	20250107	19310	17.30	20250102	42000	-46.07	20240122	12360	83.25	20240909	0.48	N	402030	500	57 억	26153	N	N	183	N	N
108	20250107	141124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23050	-200	5	-0.86	1434422750	62837	36.33	23200	23350	22500	30200	16300	23250	22827.44	0.23	-12091	24250	23750	22750	22250	21250	24000	22500	57	6950	500	15810	50	1	11467288	2643	-26.68	8.38	12	0.55	-864.00	2751.00	42000	20240122	-45.12	12360	20240909	86.49	23350	-1.28	20250107	19310	19.37	20250102	42000	-45.12	20240122	12360	86.49	20240909	0.48	N	402030	500	57 억	26153	N	N	183	N	N
109	20250107	131124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	-550	5	-2.37	1098362550	48248	27.90	23200	23250	22500	30200	16300	23250	22764.58	0.23	-7898	24250	23750	22750	22250	21250	24000	22500	57	6950	500	15810	50	1	11467288	2603	-26.27	8.25	12	0.42	-864.00	2751.00	42000	20240122	-45.95	12360	20240909	83.66	23250	0.00	20250106	19310	17.56	20250102	42000	-45.95	20240122	12360	83.66	20240909	0.48	N	402030	500	57 억	26153	N	N	183	N	N
110	20250107	121126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22750	-500	5	-2.15	862067700	37797	21.85	23200	23250	22600	30200	16300	23250	22807.42	0.23	-6301	24250	23750	22750	22250	21250	24000	22500	57	6950	500	15810	50	1	11467288	2609	-26.33	8.27	12	0.33	-864.00	2751.00	42000	20240122	-45.83	12360	20240909	84.06	23250	0.00	20250106	19310	17.81	20250102	42000	-45.83	20240122	12360	84.06	20240909	0.48	N	402030	500	57 억	26153	N	N	183	N	N
111	20250107	111120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22800	-450	5	-1.94	806217450	35348	20.44	23200	23250	22600	30200	16300	23250	22807.57	0.23	-5536	24250	23750	22750	22250	21250	24000	22500	57	6950	500	15810	50	1	11467288	2615	-26.39	8.29	12	0.31	-864.00	2751.00	42000	20240122	-45.71	12360	20240909	84.47	23250	0.00	20250106	19310	18.07	20250102	42000	-45.71	20240122	12360	84.47	20240909	0.48	N	402030	500	57 억	26153	N	N	183	N	N
112	20250107	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22750	-500	5	-2.15	636370050	27895	16.13	23200	23250	22600	30200	16300	23250	22812.50	0.23	-6982	24250	23750	22750	22250	21250	24000	22500	57	6950	500	15810	50	1	11467288	2609	-26.33	8.27	12	0.24	-864.00	2751.00	42000	20240122	-45.83	12360	20240909	84.06	23250	0.00	20250106	19310	17.81	20250102	42000	-45.83	20240122	12360	84.06	20240909	0.48	N	402030	500	57 억	26153	N	N	183	N	N
113	20250107	091129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22800	-450	5	-1.94	212193350	9229	5.34	23200	23250	22750	30200	16300	23250	22991.04	0.23	-2236	24250	23750	22750	22250	21250	24000	22500	57	6950	500	15810	50	1	11467288	2615	-26.39	8.29	12	0.08	-864.00	2751.00	42000	20240122	-45.71	12360	20240909	84.47	23250	0.00	20250106	19310	18.07	20250102	42000	-45.71	20240122	12360	84.47	20240909	0.48	N	402030	500	57 억	26153	N	N	183	N	N
114	20250106	161111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	23250	950	2	4.26	3870669600	170930	164.56	23000	23250	21750	28950	15650	22300	22643.08	0.23	-641	23266	22782	22016	21532	20766	23025	21775	57	6650	500	15160	50	1	11467288	2666	-26.91	8.45	12	1.49	-864.00	2751.00	42000	20240122	-44.64	12360	20240909	88.11	23250	0.00	20250106	19310	20.40	20250102	42000	-44.64	20240122	12360	88.11	20240909	0.49	N	402030	500	57 억	26761	N	N	183	N	N
115	20250106	151111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22700	400	2	1.79	3518898700	155695	149.89	23000	23200	21750	28950	15650	22300	22601.23	0.23	2742	23266	22782	22016	21532	20766	23025	21775	57	6650	500	15160	50	1	11467288	2603	-26.27	8.25	12	1.36	-864.00	2751.00	42000	20240122	-45.95	12360	20240909	83.66	23200	-2.16	20250106	19310	17.56	20250102	42000	-45.95	20240122	12360	83.66	20240909	0.49	N	402030	500	57 억	26761	N	N	10	N	N
116	20250106	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22050	-250	5	-1.12	2558528000	113556	109.32	23000	23200	21750	28950	15650	22300	22530.98	0.23	-989	23266	22782	22016	21532	20766	23025	21775	57	6650	500	15160	50	1	11467288	2529	-25.52	8.02	12	0.99	-864.00	2751.00	42000	20240122	-47.50	12360	20240909	78.40	23200	-4.96	20250106	19310	14.19	20250102	42000	-47.50	20240122	12360	78.40	20240909	0.49	N	402030	500	57 억	26761	N	N	10	N	N
117	20250106	131101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22250	-50	5	-0.22	2168993400	95876	92.30	23000	23200	21900	28950	15650	22300	22622.90	0.23	-223	23266	22782	22016	21532	20766	23025	21775	57	6650	500	15160	50	1	11467288	2551	-25.75	8.09	12	0.84	-864.00	2751.00	42000	20240122	-47.02	12360	20240909	80.02	23200	-4.09	20250106	19310	15.23	20250102	42000	-47.02	20240122	12360	80.02	20240909	0.49	N	402030	500	57 억	26761	N	N	10	N	N
118	20250106	121109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22500	200	2	0.90	1560116500	68708	66.15	23000	23200	21900	28950	15650	22300	22706.48	0.23	-5691	23266	22782	22016	21532	20766	23025	21775	57	6650	500	15160	50	1	11467288	2580	-26.04	8.18	12	0.60	-864.00	2751.00	42000	20240122	-46.43	12360	20240909	82.04	23200	-3.02	20250106	19310	16.52	20250102	42000	-46.43	20240122	12360	82.04	20240909	0.49	N	402030	500	57 억	26761	N	N	10	N	N
119	20250106	111105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22550	250	2	1.12	1322925100	58224	56.05	23000	23200	21900	28950	15650	22300	22721.30	0.23	-6829	23266	22782	22016	21532	20766	23025	21775	57	6650	500	15160	50	1	11467288	2586	-26.10	8.20	12	0.51	-864.00	2751.00	42000	20240122	-46.31	12360	20240909	82.44	23200	-2.80	20250106	19310	16.78	20250102	42000	-46.31	20240122	12360	82.44	20240909	0.49	N	402030	500	57 억	26761	N	N	10	N	N
120	20250106	101101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22750	450	2	2.02	998722150	43898	42.26	23000	23200	21900	28950	15650	22300	22750.97	0.23	-6277	23266	22782	22016	21532	20766	23025	21775	57	6650	500	15160	50	1	11467288	2609	-26.33	8.27	12	0.38	-864.00	2751.00	42000	20240122	-45.83	12360	20240909	84.06	23200	-1.94	20250106	19310	17.81	20250102	42000	-45.83	20240122	12360	84.06	20240909	0.49	N	402030	500	57 억	26761	N	N	10	N	N
121	20250106	091102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22400	100	2	0.45	268791100	11936	11.49	23000	23000	21900	28950	15650	22300	22519.36	0.23	-2314	23266	22782	22016	21532	20766	23025	21775	57	6650	500	15160	50	1	11467288	2569	-25.93	8.14	12	0.10	-864.00	2751.00	42000	20240122	-46.67	12360	20240909	81.23	23000	-2.61	20250106	19310	16.00	20250102	42000	-46.67	20240122	12360	81.23	20240909	0.49	N	402030	500	57 억	26761	N	N	10	N	N
122	20250103	161056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22300	-100	5	-0.45	2258940750	103403	40.50	22050	22500	21250	29100	15700	22400	21845.80	0.47	-13898	24726	23562	21436	20272	18146	24145	20855	57	6700	500	15230	50	1	11467288	2557	-25.81	8.11	12	0.90	-864.00	2751.00	42000	20240122	-46.90	12360	20240909	80.42	22600	-1.33	20250102	19310	15.48	20250102	42000	-46.90	20240122	12360	80.42	20240909	0.49	N	402030	500	57 억	53420	N	N	10	N	N
123	20250103	151100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22450	50	2	0.22	2112571050	96853	37.94	22050	22500	21250	29100	15700	22400	21812.14	0.47	-12033	24726	23562	21436	20272	18146	24145	20855	57	6700	500	15230	50	1	11467288	2574	-25.98	8.16	12	0.84	-864.00	2751.00	42000	20240122	-46.55	12360	20240909	81.63	22600	-0.66	20250102	19310	16.26	20250102	42000	-46.55	20240122	12360	81.63	20240909	0.49	N	402030	500	57 억	53420	N	N	210	N	N
124	20250103	141100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	-650	5	-2.90	1576335750	72834	28.53	22050	22100	21250	29100	15700	22400	21642.86	0.47	-13643	24726	23562	21436	20272	18146	24145	20855	57	6700	500	15230	50	1	11467288	2494	-25.17	7.91	12	0.64	-864.00	2751.00	42000	20240122	-48.21	12360	20240909	75.97	22600	-3.76	20250102	19310	12.64	20250102	42000	-48.21	20240122	12360	75.97	20240909	0.49	N	402030	500	57 억	53420	N	N	210	N	N
125	20250103	131100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	-650	5	-2.90	1328552050	61377	24.04	22050	22100	21250	29100	15700	22400	21645.76	0.47	-8724	24726	23562	21436	20272	18146	24145	20855	57	6700	500	15230	50	1	11467288	2494	-25.17	7.91	12	0.54	-864.00	2751.00	42000	20240122	-48.21	12360	20240909	75.97	22600	-3.76	20250102	19310	12.64	20250102	42000	-48.21	20240122	12360	75.97	20240909	0.49	N	402030	500	57 억	53420	N	N	210	N	N
126	20250103	121100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	-650	5	-2.90	1263027900	58365	22.86	22050	22100	21250	29100	15700	22400	21640.16	0.47	-8026	24726	23562	21436	20272	18146	24145	20855	57	6700	500	15230	50	1	11467288	2494	-25.17	7.91	12	0.51	-864.00	2751.00	42000	20240122	-48.21	12360	20240909	75.97	22600	-3.76	20250102	19310	12.64	20250102	42000	-48.21	20240122	12360	75.97	20240909	0.49	N	402030	500	57 억	53420	N	N	210	N	N
127	20250103	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21700	-700	5	-3.12	1170539850	54089	21.19	22050	22100	21250	29100	15700	22400	21641.00	0.47	-8343	24726	23562	21436	20272	18146	24145	20855	57	6700	500	15230	50	1	11467288	2488	-25.12	7.89	12	0.47	-864.00	2751.00	42000	20240122	-48.33	12360	20240909	75.57	22600	-3.98	20250102	19310	12.38	20250102	42000	-48.33	20240122	12360	75.57	20240909	0.49	N	402030	500	57 억	53420	N	N	210	N	N
128	20250103	101057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21850	-550	5	-2.46	918841150	42550	16.67	22050	22100	21250	29100	15700	22400	21594.39	0.47	-7869	24726	23562	21436	20272	18146	24145	20855	57	6700	500	15230	50	1	11467288	2506	-25.29	7.94	12	0.37	-864.00	2751.00	42000	20240122	-47.98	12360	20240909	76.78	22600	-3.32	20250102	19310	13.15	20250102	42000	-47.98	20240122	12360	76.78	20240909	0.49	N	402030	500	57 억	53420	N	N	210	N	N
129	20250103	091100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21750	-650	5	-2.90	299770700	13774	5.40	22050	22100	21550	29100	15700	22400	21763.52	0.47	-1327	24726	23562	21436	20272	18146	24145	20855	57	6700	500	15230	50	1	11467288	2494	-25.17	7.91	12	0.12	-864.00	2751.00	42000	20240122	-48.21	12360	20240909	75.97	22600	-3.76	20250102	19310	12.64	20250102	42000	-48.21	20240122	12360	75.97	20240909	0.49	N	402030	500	57 억	53420	N	N	210	N	N
130	20250102	161047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22400	2930	2	15.05	5543694960	254266	673.89	19330	22600	19310	25300	13630	19470	21802.29	0.18	32781	20136	19802	19176	18842	18216	19970	19010	57	5830	500	13230	50	1	11467288	2569	-25.93	8.14	12	2.22	-864.00	2751.00	42000	20240122	-46.67	12360	20240909	81.23	22600	-0.88	20250102	19310	16.00	20250102	42000	-46.67	20240122	12360	81.23	20240909	0.50	N	402030	500	57 억	21200	N	N	210	N	N
131	20250102	151049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22550	3080	2	15.82	5258968310	241567	640.23	19330	22600	19310	25300	13630	19470	21770.75	0.18	32210	20136	19802	19176	18842	18216	19970	19010	57	5830	500	13230	50	1	11467288	2586	-26.10	8.20	12	2.11	-864.00	2751.00	42000	20240122	-46.31	12360	20240909	82.44	22600	-0.22	20250102	19310	16.78	20250102	42000	-46.31	20240122	12360	82.44	20240909	0.50	N	402030	500	57 억	21200	N	N	143	N	N
132	20250102	141046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	22200	2730	2	14.02	4740686710	218370	578.75	19330	22600	19310	25300	13630	19470	21709.99	0.18	27104	20136	19802	19176	18842	18216	19970	19010	57	5830	500	13230	50	1	11467288	2546	-25.69	8.07	12	1.90	-864.00	2751.00	42000	20240122	-47.14	12360	20240909	79.61	22600	-1.77	20250102	19310	14.97	20250102	42000	-47.14	20240122	12360	79.61	20240909	0.50	N	402030	500	57 억	21200	N	N	143	N	N
133	20250102	131050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21900	2430	2	12.48	4349730910	200667	531.84	19330	22600	19310	25300	13630	19470	21676.97	0.18	19584	20136	19802	19176	18842	18216	19970	19010	57	5830	500	13230	50	1	11467288	2511	-25.35	7.96	12	1.75	-864.00	2751.00	42000	20240122	-47.86	12360	20240909	77.18	22600	-3.10	20250102	19310	13.41	20250102	42000	-47.86	20240122	12360	77.18	20240909	0.50	N	402030	500	57 억	21200	N	N	143	N	N
134	20250102	121047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21800	2330	2	11.97	4083999810	188565	499.76	19330	22600	19310	25300	13630	19470	21658.95	0.18	17329	20136	19802	19176	18842	18216	19970	19010	57	5830	500	13230	50	1	11467288	2500	-25.23	7.92	12	1.64	-864.00	2751.00	42000	20240122	-48.10	12360	20240909	76.38	22600	-3.54	20250102	19310	12.89	20250102	42000	-48.10	20240122	12360	76.38	20240909	0.50	N	402030	500	57 억	21200	N	N	143	N	N
135	20250102	111038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	21950	2480	2	12.74	3443439010	159414	422.50	19330	22600	19310	25300	13630	19470	21601.34	0.18	6225	20136	19802	19176	18842	18216	19970	19010	57	5830	500	13230	50	1	11467288	2517	-25.41	7.98	12	1.39	-864.00	2751.00	42000	20240122	-47.74	12360	20240909	77.59	22600	-2.88	20250102	19310	13.67	20250102	42000	-47.74	20240122	12360	77.59	20240909	0.50	N	402030	500	57 억	21200	N	N	143	N	N
136	20250102	101044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	20200	730	2	3.75	171390260	8589	22.76	19330	20500	19310	25300	13630	19470	19957.75	0.18	-1424	20136	19802	19176	18842	18216	19970	19010	57	5830	500	13230	50	1	11467288	2316	-23.38	7.34	12	0.07	-864.00	2751.00	42000	20240122	-51.90	12360	20240909	63.43	20500	-1.46	20250102	19310	4.61	20250102	42000	-51.90	20240122	12360	63.43	20240909	0.50	N	402030	500	57 억	21200	N	N	143	N	N
137	20250102	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	19470	0	3	0.00	0	0	0.00	0	0	0	25300	13630	19470	0.00	0.18	0	20136	19802	19176	18842	18216	19970	19010	57	5830	500	13230	10	1	11467288	2233	-22.53	7.08	12	0.00	-864.00	2751.00	42000	20240122	-53.64	12360	20240909	57.52	0	0.00	0	0	0.00	0	42000	-53.64	20240122	12360	57.52	20240909	0.50	N	402030	500	57 억	21200	N	N	143	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History