KissMeData/087260/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	160721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	20	2	0.89	574466520	254587	100.64	2250	2280	2225	2925	1575	2250	2256.37	2.29	38971	2323	2286	2263	2226	2203	2275	2215	163	675	500	1440	5	1	32552861	739	34.92	1.53	12	0.78	65.00	1483.00	3485	20240430	-34.86	1755	20241210	29.34	2650	-14.34	20250116	1970	15.23	20250102	3485	-34.86	20240430	1755	29.34	20241210	4.12	N	087260	500	162 억	745559	N	N	N	N
3	20250124	150721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	15	2	0.67	537354130	238191	94.16	2250	2280	2225	2925	1575	2250	2255.99	2.29	33221	2323	2286	2263	2226	2203	2275	2215	163	675	500	1440	5	1	32552861	737	34.85	1.53	12	0.73	65.00	1483.00	3485	20240430	-35.01	1755	20241210	29.06	2650	-14.53	20250116	1970	14.97	20250102	3485	-35.01	20240430	1755	29.06	20241210	4.12	N	087260	500	162 억	745559	N	N	N	N
4	20250124	140721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	15	2	0.67	372045045	165182	65.30	2250	2280	2225	2925	1575	2250	2252.34	2.29	38277	2323	2286	2263	2226	2203	2275	2215	163	675	500	1440	5	1	32552861	737	34.85	1.53	12	0.51	65.00	1483.00	3485	20240430	-35.01	1755	20241210	29.06	2650	-14.53	20250116	1970	14.97	20250102	3485	-35.01	20240430	1755	29.06	20241210	4.12	N	087260	500	162 억	745559	N	N	N	N
5	20250124	130721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	10	2	0.44	345843680	153576	60.71	2250	2280	2225	2925	1575	2250	2251.94	2.29	39712	2323	2286	2263	2226	2203	2275	2215	163	675	500	1440	5	1	32552861	736	34.77	1.52	12	0.47	65.00	1483.00	3485	20240430	-35.15	1755	20241210	28.77	2650	-14.72	20250116	1970	14.72	20250102	3485	-35.15	20240430	1755	28.77	20241210	4.12	N	087260	500	162 억	745559	N	N	N	N
6	20250124	120719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	20	2	0.89	204326045	90626	35.83	2250	2280	2225	2925	1575	2250	2254.62	2.29	35093	2323	2286	2263	2226	2203	2275	2215	163	675	500	1440	5	1	32552861	739	34.92	1.53	12	0.28	65.00	1483.00	3485	20240430	-34.86	1755	20241210	29.34	2650	-14.34	20250116	1970	15.23	20250102	3485	-34.86	20240430	1755	29.34	20241210	4.12	N	087260	500	162 억	745559	N	N	N	N
7	20250124	110721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	20	2	0.89	180445130	80089	31.66	2250	2270	2225	2925	1575	2250	2253.07	2.29	34591	2323	2286	2263	2226	2203	2275	2215	163	675	500	1440	5	1	32552861	739	34.92	1.53	12	0.25	65.00	1483.00	3485	20240430	-34.86	1755	20241210	29.34	2650	-14.34	20250116	1970	15.23	20250102	3485	-34.86	20240430	1755	29.34	20241210	4.12	N	087260	500	162 억	745559	N	N	N	N
8	20250124	100718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	5	2	0.22	80353840	35795	14.15	2250	2265	2225	2925	1575	2250	2244.80	2.29	5641	2323	2286	2263	2226	2203	2275	2215	163	675	500	1440	5	1	32552861	734	34.69	1.52	12	0.11	65.00	1483.00	3485	20240430	-35.29	1755	20241210	28.49	2650	-14.91	20250116	1970	14.47	20250102	3485	-35.29	20240430	1755	28.49	20241210	4.12	N	087260	500	162 억	745559	N	N	N	N
9	20250124	090722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	0	3	0.00	12215185	5445	2.15	2250	2260	2225	2925	1575	2250	2243.09	2.29	-1470	2323	2286	2263	2226	2203	2275	2215	163	675	500	1440	5	1	32552861	732	34.62	1.52	12	0.02	65.00	1483.00	3485	20240430	-35.44	1755	20241210	28.21	2650	-15.09	20250116	1970	14.21	20250102	3485	-35.44	20240430	1755	28.21	20241210	4.12	N	087260	500	162 억	745559	N	N	N	N
10	20250123	160718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-30	5	-1.32	556574985	246075	80.64	2260	2300	2240	2960	1600	2280	2261.82	2.31	-5742	2323	2301	2278	2256	2233	2312	2267	163	680	500	1450	5	1	32552861	732	34.62	1.52	12	0.76	65.00	1483.00	3485	20240430	-35.44	1755	20241210	28.21	2650	-15.09	20250116	1970	14.21	20250102	3485	-35.44	20240430	1755	28.21	20241210	4.16	N	087260	500	162 억	751301	N	N	N	N
11	20250123	150717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-20	5	-0.88	456923985	201975	66.19	2260	2300	2240	2960	1600	2280	2262.28	2.31	18199	2323	2301	2278	2256	2233	2312	2267	163	680	500	1450	5	1	32552861	736	34.77	1.52	12	0.62	65.00	1483.00	3485	20240430	-35.15	1755	20241210	28.77	2650	-14.72	20250116	1970	14.72	20250102	3485	-35.15	20240430	1755	28.77	20241210	4.16	N	087260	500	162 억	751301	N	N	N	N
12	20250123	140717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-5	5	-0.22	300841320	133236	43.66	2260	2280	2240	2960	1600	2280	2257.96	2.31	7558	2323	2301	2278	2256	2233	2312	2267	163	680	500	1450	5	1	32552861	741	35.00	1.53	12	0.41	65.00	1483.00	3485	20240430	-34.72	1755	20241210	29.63	2650	-14.15	20250116	1970	15.48	20250102	3485	-34.72	20240430	1755	29.63	20241210	4.16	N	087260	500	162 억	751301	N	N	N	N
13	20250123	130715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-15	5	-0.66	203471075	90306	29.59	2260	2280	2240	2960	1600	2280	2253.13	2.31	6506	2323	2301	2278	2256	2233	2312	2267	163	680	500	1450	5	1	32552861	737	34.85	1.53	12	0.28	65.00	1483.00	3485	20240430	-35.01	1755	20241210	29.06	2650	-14.53	20250116	1970	14.97	20250102	3485	-35.01	20240430	1755	29.06	20241210	4.16	N	087260	500	162 억	751301	N	N	N	N
14	20250123	120717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-20	5	-0.88	187963445	83451	27.35	2260	2280	2240	2960	1600	2280	2252.38	2.31	5853	2323	2301	2278	2256	2233	2312	2267	163	680	500	1450	5	1	32552861	736	34.77	1.52	12	0.26	65.00	1483.00	3485	20240430	-35.15	1755	20241210	28.77	2650	-14.72	20250116	1970	14.72	20250102	3485	-35.15	20240430	1755	28.77	20241210	4.16	N	087260	500	162 억	751301	N	N	N	N
15	20250123	110708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-15	5	-0.66	167384955	74342	24.36	2260	2280	2240	2960	1600	2280	2251.55	2.31	2154	2323	2301	2278	2256	2233	2312	2267	163	680	500	1450	5	1	32552861	737	34.85	1.53	12	0.23	65.00	1483.00	3485	20240430	-35.01	1755	20241210	29.06	2650	-14.53	20250116	1970	14.97	20250102	3485	-35.01	20240430	1755	29.06	20241210	4.16	N	087260	500	162 억	751301	N	N	N	N
16	20250123	100716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2245	-35	5	-1.54	133316125	59219	19.41	2260	2280	2240	2960	1600	2280	2251.24	2.31	-7391	2323	2301	2278	2256	2233	2312	2267	163	680	500	1450	5	1	32552861	731	34.54	1.51	12	0.18	65.00	1483.00	3485	20240430	-35.58	1755	20241210	27.92	2650	-15.28	20250116	1970	13.96	20250102	3485	-35.58	20240430	1755	27.92	20241210	4.16	N	087260	500	162 억	751301	N	N	N	N
17	20250123	090716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2250	-30	5	-1.32	45130435	20023	6.56	2260	2280	2250	2960	1600	2280	2253.93	2.31	-4110	2323	2301	2278	2256	2233	2312	2267	163	680	500	1450	5	1	32552861	732	34.62	1.52	12	0.06	65.00	1483.00	3485	20240430	-35.44	1755	20241210	28.21	2650	-15.09	20250116	1970	14.21	20250102	3485	-35.44	20240430	1755	28.21	20241210	4.16	N	087260	500	162 억	751301	N	N	N	N
18	20250122	160711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-25	5	-1.08	692191950	303673	51.01	2265	2300	2255	2995	1615	2305	2279.40	2.51	-67207	2361	2332	2276	2247	2191	2347	2262	163	690	500	1470	5	1	32552861	742	35.08	1.54	12	0.93	65.00	1483.00	3485	20240430	-34.58	1755	20241210	29.91	2650	-13.96	20250116	1970	15.74	20250102	3485	-34.58	20240430	1755	29.91	20241210	3.99	N	087260	500	162 억	817082	N	N	N	N
19	20250122	150712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	-20	5	-0.87	628737490	275872	46.34	2265	2300	2255	2995	1615	2305	2279.09	2.51	-65671	2361	2332	2276	2247	2191	2347	2262	163	690	500	1470	5	1	32552861	744	35.15	1.54	12	0.85	65.00	1483.00	3485	20240430	-34.43	1755	20241210	30.20	2650	-13.77	20250116	1970	15.99	20250102	3485	-34.43	20240430	1755	30.20	20241210	3.99	N	087260	500	162 억	817082	N	N	N	N
20	20250122	140710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	-20	5	-0.87	548544870	240771	40.45	2265	2300	2255	2995	1615	2305	2278.28	2.51	-59269	2361	2332	2276	2247	2191	2347	2262	163	690	500	1470	5	1	32552861	744	35.15	1.54	12	0.74	65.00	1483.00	3485	20240430	-34.43	1755	20241210	30.20	2650	-13.77	20250116	1970	15.99	20250102	3485	-34.43	20240430	1755	30.20	20241210	3.99	N	087260	500	162 억	817082	N	N	N	N
21	20250122	130712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-30	5	-1.30	488943525	214654	36.06	2265	2300	2255	2995	1615	2305	2277.82	2.51	-56987	2361	2332	2276	2247	2191	2347	2262	163	690	500	1470	5	1	32552861	741	35.00	1.53	12	0.66	65.00	1483.00	3485	20240430	-34.72	1755	20241210	29.63	2650	-14.15	20250116	1970	15.48	20250102	3485	-34.72	20240430	1755	29.63	20241210	3.99	N	087260	500	162 억	817082	N	N	N	N
22	20250122	120710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	-20	5	-0.87	438614920	192600	32.35	2265	2300	2255	2995	1615	2305	2277.34	2.51	-56245	2361	2332	2276	2247	2191	2347	2262	163	690	500	1470	5	1	32552861	744	35.15	1.54	12	0.59	65.00	1483.00	3485	20240430	-34.43	1755	20241210	30.20	2650	-13.77	20250116	1970	15.99	20250102	3485	-34.43	20240430	1755	30.20	20241210	3.99	N	087260	500	162 억	817082	N	N	N	N
23	20250122	110712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-25	5	-1.08	365006735	160416	26.95	2265	2300	2255	2995	1615	2305	2275.38	2.51	-56179	2361	2332	2276	2247	2191	2347	2262	163	690	500	1470	5	1	32552861	742	35.08	1.54	12	0.49	65.00	1483.00	3485	20240430	-34.58	1755	20241210	29.91	2650	-13.96	20250116	1970	15.74	20250102	3485	-34.58	20240430	1755	29.91	20241210	3.99	N	087260	500	162 억	817082	N	N	N	N
24	20250122	100712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-30	5	-1.30	302672240	133098	22.36	2265	2300	2255	2995	1615	2305	2274.06	2.51	-48568	2361	2332	2276	2247	2191	2347	2262	163	690	500	1470	5	1	32552861	741	35.00	1.53	12	0.41	65.00	1483.00	3485	20240430	-34.72	1755	20241210	29.63	2650	-14.15	20250116	1970	15.48	20250102	3485	-34.72	20240430	1755	29.63	20241210	3.99	N	087260	500	162 억	817082	N	N	N	N
25	20250122	090713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-25	5	-1.08	133026760	58455	9.82	2265	2300	2255	2995	1615	2305	2275.71	2.51	-12240	2361	2332	2276	2247	2191	2347	2262	163	690	500	1470	5	1	32552861	742	35.08	1.54	12	0.18	65.00	1483.00	3485	20240430	-34.58	1755	20241210	29.91	2650	-13.96	20250116	1970	15.74	20250102	3485	-34.58	20240430	1755	29.91	20241210	3.99	N	087260	500	162 억	817082	N	N	N	N
26	20250121	160707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	30	2	1.32	1325774100	586461	109.94	2235	2305	2220	2955	1595	2275	2259.89	2.44	21471	2335	2305	2275	2245	2215	2320	2260	163	680	500	1450	5	1	32552861	750	35.46	1.55	12	1.80	65.00	1483.00	3485	20240430	-33.86	1755	20241210	31.34	2650	-13.02	20250116	1970	17.01	20250102	3485	-33.86	20240430	1755	31.34	20241210	3.73	N	087260	500	162 억	793241	N	N	N	N
27	20250121	150709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	-5	5	-0.22	1074801285	476508	89.32	2235	2295	2220	2955	1595	2275	2255.56	2.44	-14097	2335	2305	2275	2245	2215	2320	2260	163	680	500	1450	5	1	32552861	739	34.92	1.53	12	1.46	65.00	1483.00	3485	20240430	-34.86	1755	20241210	29.34	2650	-14.34	20250116	1970	15.23	20250102	3485	-34.86	20240430	1755	29.34	20241210	3.73	N	087260	500	162 억	793241	N	N	N	N
28	20250121	140709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-10	5	-0.44	904126265	400862	75.14	2235	2295	2220	2955	1595	2275	2255.44	2.44	-1893	2335	2305	2275	2245	2215	2320	2260	163	680	500	1450	5	1	32552861	737	34.85	1.53	12	1.23	65.00	1483.00	3485	20240430	-35.01	1755	20241210	29.06	2650	-14.53	20250116	1970	14.97	20250102	3485	-35.01	20240430	1755	29.06	20241210	3.73	N	087260	500	162 억	793241	N	N	N	N
29	20250121	130708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-10	5	-0.44	786415525	348825	65.39	2235	2295	2220	2955	1595	2275	2254.45	2.44	-7028	2335	2305	2275	2245	2215	2320	2260	163	680	500	1450	5	1	32552861	737	34.85	1.53	12	1.07	65.00	1483.00	3485	20240430	-35.01	1755	20241210	29.06	2650	-14.53	20250116	1970	14.97	20250102	3485	-35.01	20240430	1755	29.06	20241210	3.73	N	087260	500	162 억	793241	N	N	N	N
30	20250121	120700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	5	2	0.22	717294190	318283	59.66	2235	2295	2220	2955	1595	2275	2253.61	2.44	-8296	2335	2305	2275	2245	2215	2320	2260	163	680	500	1450	5	1	32552861	742	35.08	1.54	12	0.98	65.00	1483.00	3485	20240430	-34.58	1755	20241210	29.91	2650	-13.96	20250116	1970	15.74	20250102	3485	-34.58	20240430	1755	29.91	20241210	3.73	N	087260	500	162 억	793241	N	N	N	N
31	20250121	110634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	-5	5	-0.22	582230530	258784	48.51	2235	2285	2220	2955	1595	2275	2249.83	2.44	-17464	2335	2305	2275	2245	2215	2320	2260	163	680	500	1450	5	1	32552861	739	34.92	1.53	12	0.79	65.00	1483.00	3485	20240430	-34.86	1755	20241210	29.34	2650	-14.34	20250116	1970	15.23	20250102	3485	-34.86	20240430	1755	29.34	20241210	3.73	N	087260	500	162 억	793241	N	N	N	N
32	20250121	100630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-10	5	-0.44	288017240	127498	23.90	2235	2285	2235	2955	1595	2275	2258.94	2.44	-23194	2335	2305	2275	2245	2215	2320	2260	163	680	500	1450	5	1	32552861	737	34.85	1.53	12	0.39	65.00	1483.00	3485	20240430	-35.01	1755	20241210	29.06	2650	-14.53	20250116	1970	14.97	20250102	3485	-35.01	20240430	1755	29.06	20241210	3.73	N	087260	500	162 억	793241	N	N	N	N
33	20250121	090709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-15	5	-0.66	83621085	37263	6.99	2235	2270	2235	2955	1595	2275	2243.74	2.44	6792	2335	2305	2275	2245	2215	2320	2260	163	680	500	1450	5	1	32552861	736	34.77	1.52	12	0.11	65.00	1483.00	3485	20240430	-35.15	1755	20241210	28.77	2650	-14.72	20250116	1970	14.72	20250102	3485	-35.15	20240430	1755	28.77	20241210	3.73	N	087260	500	162 억	793241	N	N	N	N
34	20250120	160705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-5	5	-0.22	1160897595	511128	63.68	2270	2305	2245	2960	1600	2280	2271.23	2.36	24221	2353	2316	2298	2261	2243	2307	2252	163	680	500	1450	5	1	32552861	741	35.00	1.53	12	1.57	65.00	1483.00	3485	20240430	-34.72	1755	20241210	29.63	2650	-14.15	20250116	1970	15.48	20250102	3485	-34.72	20240430	1755	29.63	20241210	3.47	N	087260	500	162 억	769020	N	N	N	N
35	20250120	150708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	20	2	0.88	961748055	423774	52.80	2270	2305	2245	2960	1600	2280	2269.47	2.36	55588	2353	2316	2298	2261	2243	2307	2252	163	680	500	1450	5	1	32552861	749	35.38	1.55	12	1.30	65.00	1483.00	3485	20240430	-34.00	1755	20241210	31.05	2650	-13.21	20250116	1970	16.75	20250102	3485	-34.00	20240430	1755	31.05	20241210	3.47	N	087260	500	162 억	769020	N	N	N	N
36	20250120	140706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	5	2	0.22	775056185	341983	42.61	2270	2295	2245	2960	1600	2280	2266.34	2.36	49901	2353	2316	2298	2261	2243	2307	2252	163	680	500	1450	5	1	32552861	744	35.15	1.54	12	1.05	65.00	1483.00	3485	20240430	-34.43	1755	20241210	30.20	2650	-13.77	20250116	1970	15.99	20250102	3485	-34.43	20240430	1755	30.20	20241210	3.47	N	087260	500	162 억	769020	N	N	N	N
37	20250120	130706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-5	5	-0.22	632692430	279542	34.83	2270	2295	2245	2960	1600	2280	2263.29	2.36	26672	2353	2316	2298	2261	2243	2307	2252	163	680	500	1450	5	1	32552861	741	35.00	1.53	12	0.86	65.00	1483.00	3485	20240430	-34.72	1755	20241210	29.63	2650	-14.15	20250116	1970	15.48	20250102	3485	-34.72	20240430	1755	29.63	20241210	3.47	N	087260	500	162 억	769020	N	N	N	N
38	20250120	120708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	-25	5	-1.10	490964855	216797	27.01	2270	2295	2245	2960	1600	2280	2264.60	2.36	6791	2353	2316	2298	2261	2243	2307	2252	163	680	500	1450	5	1	32552861	734	34.69	1.52	12	0.67	65.00	1483.00	3485	20240430	-35.29	1755	20241210	28.49	2650	-14.91	20250116	1970	14.47	20250102	3485	-35.29	20240430	1755	28.49	20241210	3.47	N	087260	500	162 억	769020	N	N	N	N
39	20250120	110708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-20	5	-0.88	364370140	160678	20.02	2270	2295	2245	2960	1600	2280	2267.67	2.36	3697	2353	2316	2298	2261	2243	2307	2252	163	680	500	1450	5	1	32552861	736	34.77	1.52	12	0.49	65.00	1483.00	3485	20240430	-35.15	1755	20241210	28.77	2650	-14.72	20250116	1970	14.72	20250102	3485	-35.15	20240430	1755	28.77	20241210	3.47	N	087260	500	162 억	769020	N	N	N	N
40	20250120	100707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-20	5	-0.88	282463990	124439	15.50	2270	2295	2245	2960	1600	2280	2269.86	2.36	8825	2353	2316	2298	2261	2243	2307	2252	163	680	500	1450	5	1	32552861	736	34.77	1.52	12	0.38	65.00	1483.00	3485	20240430	-35.15	1755	20241210	28.77	2650	-14.72	20250116	1970	14.72	20250102	3485	-35.15	20240430	1755	28.77	20241210	3.47	N	087260	500	162 억	769020	N	N	N	N
41	20250120	090708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-15	5	-0.66	133546165	59052	7.36	2270	2280	2245	2960	1600	2280	2261.37	2.36	14324	2353	2316	2298	2261	2243	2307	2252	163	680	500	1450	5	1	32552861	737	34.85	1.53	12	0.18	65.00	1483.00	3485	20240430	-35.01	1755	20241210	29.06	2650	-14.53	20250116	1970	14.97	20250102	3485	-35.01	20240430	1755	29.06	20241210	3.47	N	087260	500	162 억	769020	N	N	N	N
42	20250117	160705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-50	5	-2.15	1822918045	792350	8.48	2310	2335	2280	3025	1635	2330	2300.65	2.55	-59631	2846	2587	2391	2132	1936	2717	2262	163	695	500	1490	5	1	32552861	742	35.08	1.54	12	2.43	65.00	1483.00	3485	20240430	-34.58	1755	20241210	29.91	2650	-13.96	20250116	1970	15.74	20250102	3485	-34.58	20240430	1755	29.91	20241210	3.38	N	087260	500	162 억	828651	N	N	N	N
43	20250117	150707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-35	5	-1.50	1698935800	738088	7.90	2310	2335	2280	3025	1635	2330	2301.79	2.55	-68542	2846	2587	2391	2132	1936	2717	2262	163	695	500	1490	5	1	32552861	747	35.31	1.55	12	2.27	65.00	1483.00	3485	20240430	-34.15	1755	20241210	30.77	2650	-13.40	20250116	1970	16.50	20250102	3485	-34.15	20240430	1755	30.77	20241210	3.38	N	087260	500	162 억	828651	N	N	N	N
44	20250117	140707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-35	5	-1.50	1569823540	681803	7.30	2310	2335	2280	3025	1635	2330	2302.44	2.55	-71177	2846	2587	2391	2132	1936	2717	2262	163	695	500	1490	5	1	32552861	747	35.31	1.55	12	2.09	65.00	1483.00	3485	20240430	-34.15	1755	20241210	30.77	2650	-13.40	20250116	1970	16.50	20250102	3485	-34.15	20240430	1755	30.77	20241210	3.38	N	087260	500	162 억	828651	N	N	N	N
45	20250117	130706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-35	5	-1.50	1472449870	639243	6.84	2310	2335	2280	3025	1635	2330	2303.41	2.55	-67531	2846	2587	2391	2132	1936	2717	2262	163	695	500	1490	5	1	32552861	747	35.31	1.55	12	1.96	65.00	1483.00	3485	20240430	-34.15	1755	20241210	30.77	2650	-13.40	20250116	1970	16.50	20250102	3485	-34.15	20240430	1755	30.77	20241210	3.38	N	087260	500	162 억	828651	N	N	N	N
46	20250117	120708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-25	5	-1.07	1338808140	580877	6.22	2310	2335	2280	3025	1635	2330	2304.78	2.55	-45784	2846	2587	2391	2132	1936	2717	2262	163	695	500	1490	5	1	32552861	750	35.46	1.55	12	1.78	65.00	1483.00	3485	20240430	-33.86	1755	20241210	31.34	2650	-13.02	20250116	1970	17.01	20250102	3485	-33.86	20240430	1755	31.34	20241210	3.38	N	087260	500	162 억	828651	N	N	N	N
47	20250117	110706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-20	5	-0.86	1209359930	524587	5.62	2310	2335	2280	3025	1635	2330	2305.33	2.55	-48611	2846	2587	2391	2132	1936	2717	2262	163	695	500	1490	5	1	32552861	752	35.54	1.56	12	1.61	65.00	1483.00	3485	20240430	-33.72	1755	20241210	31.62	2650	-12.83	20250116	1970	17.26	20250102	3485	-33.72	20240430	1755	31.62	20241210	3.38	N	087260	500	162 억	828651	N	N	N	N
48	20250117	100708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-30	5	-1.29	890006365	386834	4.14	2310	2335	2280	3025	1635	2330	2300.70	2.55	-11512	2846	2587	2391	2132	1936	2717	2262	163	695	500	1490	5	1	32552861	749	35.38	1.55	12	1.19	65.00	1483.00	3485	20240430	-34.00	1755	20241210	31.05	2650	-13.21	20250116	1970	16.75	20250102	3485	-34.00	20240430	1755	31.05	20241210	3.38	N	087260	500	162 억	828651	N	N	N	N
49	20250117	090707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-50	5	-2.15	306132420	133421	1.43	2310	2315	2280	3025	1635	2330	2294.34	2.55	-7002	2846	2587	2391	2132	1936	2717	2262	163	695	500	1490	5	1	32552861	742	35.08	1.54	12	0.41	65.00	1483.00	3485	20240430	-34.58	1755	20241210	29.91	2650	-13.96	20250116	1970	15.74	20250102	3485	-34.58	20240430	1755	29.91	20241210	3.38	N	087260	500	162 억	828651	N	N	N	N
50	20250116	160702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	145	2	6.64	22835897835	9269871	4789.81	2195	2650	2195	2840	1530	2185	2463.64	2.28	86780	2275	2230	2205	2160	2135	2217	2147	163	655	500	1390	5	1	32552861	758	35.85	1.57	12	28.48	65.00	1483.00	3485	20240430	-33.14	1755	20241210	32.76	2650	-12.08	20250116	1970	18.27	20250102	3485	-33.14	20240430	1755	32.76	20241210	3.37	N	087260	500	162 억	742147	N	N	N	N
51	20250116	150631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	120	2	5.49	22296129050	9036916	4669.44	2195	2650	2195	2840	1530	2185	2467.23	2.28	35845	2275	2230	2205	2160	2135	2217	2147	163	655	500	1390	5	1	32552861	750	35.46	1.55	12	27.76	65.00	1483.00	3485	20240430	-33.86	1755	20241210	31.34	2650	-13.02	20250116	1970	17.01	20250102	3485	-33.86	20240430	1755	31.34	20241210	3.37	N	087260	500	162 억	742147	N	N	N	N
52	20250116	140706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	175	2	8.01	19679150000	7912285	4088.34	2195	2650	2195	2840	1530	2185	2487.16	2.28	-249682	2275	2230	2205	2160	2135	2217	2147	163	655	500	1390	5	1	32552861	768	36.31	1.59	12	24.31	65.00	1483.00	3485	20240430	-32.28	1755	20241210	34.47	2650	-10.94	20250116	1970	19.80	20250102	3485	-32.28	20240430	1755	34.47	20241210	3.37	N	087260	500	162 억	742147	N	N	N	N
53	20250116	130705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	125	2	5.72	1585347310	689391	356.21	2195	2360	2195	2840	1530	2185	2299.63	2.28	92845	2275	2230	2205	2160	2135	2217	2147	163	655	500	1390	5	1	32552861	752	35.54	1.56	12	2.12	65.00	1483.00	3485	20240430	-33.72	1755	20241210	31.62	2400	-3.75	20250110	1970	17.26	20250102	3485	-33.72	20240430	1755	31.62	20241210	3.37	N	087260	500	162 억	742147	N	N	N	N
54	20250116	120704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	80	2	3.66	400380650	179133	92.56	2195	2270	2195	2840	1530	2185	2235.10	2.28	27672	2275	2230	2205	2160	2135	2217	2147	163	655	500	1390	5	1	32552861	737	34.85	1.53	12	0.55	65.00	1483.00	3485	20240430	-35.01	1755	20241210	29.06	2400	-5.62	20250110	1970	14.97	20250102	3485	-35.01	20240430	1755	29.06	20241210	3.37	N	087260	500	162 억	742147	N	N	N	N
55	20250116	110706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	25	2	1.14	191667780	86479	44.68	2195	2235	2195	2840	1530	2185	2216.35	2.28	41105	2275	2230	2205	2160	2135	2217	2147	163	655	500	1390	5	1	32552861	719	34.00	1.49	12	0.27	65.00	1483.00	3485	20240430	-36.59	1755	20241210	25.93	2400	-7.92	20250110	1970	12.18	20250102	3485	-36.59	20240430	1755	25.93	20241210	3.37	N	087260	500	162 억	742147	N	N	N	N
56	20250116	100706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	15	2	0.69	73517550	33265	17.19	2195	2225	2195	2840	1530	2185	2210.06	2.28	13416	2275	2230	2205	2160	2135	2217	2147	163	655	500	1390	5	1	32552861	716	33.85	1.48	12	0.10	65.00	1483.00	3485	20240430	-36.87	1755	20241210	25.36	2400	-8.33	20250110	1970	11.68	20250102	3485	-36.87	20240430	1755	25.36	20241210	3.37	N	087260	500	162 억	742147	N	N	N	N
57	20250116	090707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	40	2	1.83	9245705	4179	2.16	2195	2225	2195	2840	1530	2185	2212.42	2.28	-501	2275	2230	2205	2160	2135	2217	2147	163	655	500	1390	5	1	32552861	724	34.23	1.50	12	0.01	65.00	1483.00	3485	20240430	-36.15	1755	20241210	26.78	2400	-7.29	20250110	1970	12.94	20250102	3485	-36.15	20240430	1755	26.78	20241210	3.37	N	087260	500	162 억	742147	N	N	N	N
58	20250115	160703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-10	5	-0.46	421773615	191021	185.24	2210	2250	2180	2850	1540	2195	2208.01	2.35	-23640	2268	2231	2193	2156	2118	2250	2175	163	655	500	1400	5	1	32552861	711	33.62	1.47	12	0.59	65.00	1483.00	3485	20240430	-37.30	1755	20241210	24.50	2400	-8.96	20250110	1970	10.91	20250102	3485	-37.30	20240430	1755	24.50	20241210	3.40	N	087260	500	162 억	763853	N	N	N	N
59	20250115	150705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	0	3	0.00	392426620	177612	172.24	2210	2250	2180	2850	1540	2195	2209.46	2.35	-22539	2268	2231	2193	2156	2118	2250	2175	163	655	500	1400	5	1	32552861	715	33.77	1.48	12	0.55	65.00	1483.00	3485	20240430	-37.02	1755	20241210	25.07	2400	-8.54	20250110	1970	11.42	20250102	3485	-37.02	20240430	1755	25.07	20241210	3.40	N	087260	500	162 억	763853	N	N	N	N
60	20250115	140659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	0	3	0.00	346844850	156867	152.12	2210	2250	2180	2850	1540	2195	2211.08	2.35	-22334	2268	2231	2193	2156	2118	2250	2175	163	655	500	1400	5	1	32552861	715	33.77	1.48	12	0.48	65.00	1483.00	3485	20240430	-37.02	1755	20241210	25.07	2400	-8.54	20250110	1970	11.42	20250102	3485	-37.02	20240430	1755	25.07	20241210	3.40	N	087260	500	162 억	763853	N	N	N	N
61	20250115	130704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	10	2	0.46	272180575	122945	119.23	2210	2250	2180	2850	1540	2195	2213.84	2.35	2770	2268	2231	2193	2156	2118	2250	2175	163	655	500	1400	5	1	32552861	718	33.92	1.49	12	0.38	65.00	1483.00	3485	20240430	-36.73	1755	20241210	25.64	2400	-8.12	20250110	1970	11.93	20250102	3485	-36.73	20240430	1755	25.64	20241210	3.40	N	087260	500	162 억	763853	N	N	N	N
62	20250115	120654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	15	2	0.68	258220450	116592	113.06	2210	2250	2180	2850	1540	2195	2214.74	2.35	1105	2268	2231	2193	2156	2118	2250	2175	163	655	500	1400	5	1	32552861	719	34.00	1.49	12	0.36	65.00	1483.00	3485	20240430	-36.59	1755	20241210	25.93	2400	-7.92	20250110	1970	12.18	20250102	3485	-36.59	20240430	1755	25.93	20241210	3.40	N	087260	500	162 억	763853	N	N	N	N
63	20250115	110704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2215	20	2	0.91	223248015	100697	97.65	2210	2250	2180	2850	1540	2195	2217.03	2.35	2558	2268	2231	2193	2156	2118	2250	2175	163	655	500	1400	5	1	32552861	721	34.08	1.49	12	0.31	65.00	1483.00	3485	20240430	-36.44	1755	20241210	26.21	2400	-7.71	20250110	1970	12.44	20250102	3485	-36.44	20240430	1755	26.21	20241210	3.40	N	087260	500	162 억	763853	N	N	N	N
64	20250115	100703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	25	2	1.14	172003765	77375	75.03	2210	2250	2180	2850	1540	2195	2222.99	2.35	-6791	2268	2231	2193	2156	2118	2250	2175	163	655	500	1400	5	1	32552861	723	34.15	1.50	12	0.24	65.00	1483.00	3485	20240430	-36.30	1755	20241210	26.50	2400	-7.50	20250110	1970	12.69	20250102	3485	-36.30	20240430	1755	26.50	20241210	3.40	N	087260	500	162 억	763853	N	N	N	N
65	20250115	090707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	40	2	1.82	69701695	31259	30.31	2210	2250	2210	2850	1540	2195	2229.81	2.35	13768	2268	2231	2193	2156	2118	2250	2175	163	655	500	1400	5	1	32552861	728	34.38	1.51	12	0.10	65.00	1483.00	3485	20240430	-35.87	1755	20241210	27.35	2400	-6.88	20250110	1970	13.45	20250102	3485	-35.87	20240430	1755	27.35	20241210	3.40	N	087260	500	162 억	763853	N	N	N	N
66	20250114	160649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	20	2	0.92	214311905	98083	30.80	2155	2230	2155	2825	1525	2175	2185.00	2.29	18524	2328	2251	2208	2131	2088	2230	2110	163	650	500	1390	5	1	32552861	715	33.77	1.48	12	0.30	65.00	1483.00	3485	20240430	-37.02	1755	20241210	25.07	2400	-8.54	20250110	1970	11.42	20250102	3485	-37.02	20240430	1755	25.07	20241210	3.18	N	087260	500	162 억	744595	N	N	N	N
67	20250114	150700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	25	2	1.15	192697435	88246	27.71	2155	2230	2155	2825	1525	2175	2183.64	2.29	14095	2328	2251	2208	2131	2088	2230	2110	163	650	500	1390	5	1	32552861	716	33.85	1.48	12	0.27	65.00	1483.00	3485	20240430	-36.87	1755	20241210	25.36	2400	-8.33	20250110	1970	11.68	20250102	3485	-36.87	20240430	1755	25.36	20241210	3.18	N	087260	500	162 억	744595	N	N	N	N
68	20250114	140700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	25	2	1.15	154280230	70739	22.21	2155	2230	2155	2825	1525	2175	2180.98	2.29	7458	2328	2251	2208	2131	2088	2230	2110	163	650	500	1390	5	1	32552861	716	33.85	1.48	12	0.22	65.00	1483.00	3485	20240430	-36.87	1755	20241210	25.36	2400	-8.33	20250110	1970	11.68	20250102	3485	-36.87	20240430	1755	25.36	20241210	3.18	N	087260	500	162 억	744595	N	N	N	N
69	20250114	130659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	15	2	0.69	137223885	62960	19.77	2155	2230	2155	2825	1525	2175	2179.54	2.29	3006	2328	2251	2208	2131	2088	2230	2110	163	650	500	1390	5	1	32552861	713	33.69	1.48	12	0.19	65.00	1483.00	3485	20240430	-37.16	1755	20241210	24.79	2400	-8.75	20250110	1970	11.17	20250102	3485	-37.16	20240430	1755	24.79	20241210	3.18	N	087260	500	162 억	744595	N	N	N	N
70	20250114	120656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	20	2	0.92	127888415	58684	18.43	2155	2230	2155	2825	1525	2175	2179.27	2.29	1886	2328	2251	2208	2131	2088	2230	2110	163	650	500	1390	5	1	32552861	715	33.77	1.48	12	0.18	65.00	1483.00	3485	20240430	-37.02	1755	20241210	25.07	2400	-8.54	20250110	1970	11.42	20250102	3485	-37.02	20240430	1755	25.07	20241210	3.18	N	087260	500	162 억	744595	N	N	N	N
71	20250114	110658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	15	2	0.69	107283295	49243	15.46	2155	2230	2155	2825	1525	2175	2178.65	2.29	-1803	2328	2251	2208	2131	2088	2230	2110	163	650	500	1390	5	1	32552861	713	33.69	1.48	12	0.15	65.00	1483.00	3485	20240430	-37.16	1755	20241210	24.79	2400	-8.75	20250110	1970	11.17	20250102	3485	-37.16	20240430	1755	24.79	20241210	3.18	N	087260	500	162 억	744595	N	N	N	N
72	20250114	100656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	0	3	0.00	76518050	35213	11.06	2155	2230	2155	2825	1525	2175	2173.01	2.29	1553	2328	2251	2208	2131	2088	2230	2110	163	650	500	1390	5	1	32552861	708	33.46	1.47	12	0.11	65.00	1483.00	3485	20240430	-37.59	1755	20241210	23.93	2400	-9.38	20250110	1970	10.41	20250102	3485	-37.59	20240430	1755	23.93	20241210	3.18	N	087260	500	162 억	744595	N	N	N	N
73	20250114	090659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	15	2	0.69	24549645	11305	3.55	2155	2230	2155	2825	1525	2175	2171.57	2.29	3276	2328	2251	2208	2131	2088	2230	2110	163	650	500	1390	5	1	32552861	713	33.69	1.48	12	0.03	65.00	1483.00	3485	20240430	-37.16	1755	20241210	24.79	2400	-8.75	20250110	1970	11.17	20250102	3485	-37.16	20240430	1755	24.79	20241210	3.18	N	087260	500	162 억	744595	N	N	N	N
74	20250113	160650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	-65	5	-2.90	694318175	315739	14.04	2240	2285	2165	2910	1570	2240	2199.06	2.05	73719	2486	2362	2276	2152	2066	2425	2215	163	670	500	1430	5	1	32552861	708	33.46	1.47	12	0.97	65.00	1483.00	3485	20240430	-37.59	1755	20241210	23.93	2400	-9.38	20250110	1970	10.41	20250102	3485	-37.59	20240430	1755	23.93	20241210	3.12	N	087260	500	162 억	668451	N	N	N	N
75	20250113	150653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-45	5	-2.01	655206145	297805	13.24	2240	2285	2165	2910	1570	2240	2200.12	2.05	70977	2486	2362	2276	2152	2066	2425	2215	163	670	500	1430	5	1	32552861	715	33.77	1.48	12	0.91	65.00	1483.00	3485	20240430	-37.02	1755	20241210	25.07	2400	-8.54	20250110	1970	11.42	20250102	3485	-37.02	20240430	1755	25.07	20241210	3.12	N	087260	500	162 억	668451	N	N	N	N
76	20250113	140645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-40	5	-1.79	628378990	285534	12.70	2240	2285	2165	2910	1570	2240	2200.71	2.05	70419	2486	2362	2276	2152	2066	2425	2215	163	670	500	1430	5	1	32552861	716	33.85	1.48	12	0.88	65.00	1483.00	3485	20240430	-36.87	1755	20241210	25.36	2400	-8.33	20250110	1970	11.68	20250102	3485	-36.87	20240430	1755	25.36	20241210	3.12	N	087260	500	162 억	668451	N	N	N	N
77	20250113	130644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-55	5	-2.46	601684125	273311	12.16	2240	2285	2165	2910	1570	2240	2201.46	2.05	68412	2486	2362	2276	2152	2066	2425	2215	163	670	500	1430	5	1	32552861	711	33.62	1.47	12	0.84	65.00	1483.00	3485	20240430	-37.30	1755	20241210	24.50	2400	-8.96	20250110	1970	10.91	20250102	3485	-37.30	20240430	1755	24.50	20241210	3.12	N	087260	500	162 억	668451	N	N	N	N
78	20250113	120646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-35	5	-1.56	552367285	250730	11.15	2240	2285	2165	2910	1570	2240	2203.03	2.05	67199	2486	2362	2276	2152	2066	2425	2215	163	670	500	1430	5	1	32552861	718	33.92	1.49	12	0.77	65.00	1483.00	3485	20240430	-36.73	1755	20241210	25.64	2400	-8.12	20250110	1970	11.93	20250102	3485	-36.73	20240430	1755	25.64	20241210	3.12	N	087260	500	162 억	668451	N	N	N	N
79	20250113	110645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-55	5	-2.46	489113775	221838	9.87	2240	2285	2165	2910	1570	2240	2204.82	2.05	59441	2486	2362	2276	2152	2066	2425	2215	163	670	500	1430	5	1	32552861	711	33.62	1.47	12	0.68	65.00	1483.00	3485	20240430	-37.30	1755	20241210	24.50	2400	-8.96	20250110	1970	10.91	20250102	3485	-37.30	20240430	1755	24.50	20241210	3.12	N	087260	500	162 억	668451	N	N	N	N
80	20250113	100643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-40	5	-1.79	378550035	171263	7.62	2240	2285	2165	2910	1570	2240	2210.34	2.05	34657	2486	2362	2276	2152	2066	2425	2215	163	670	500	1430	5	1	32552861	716	33.85	1.48	12	0.53	65.00	1483.00	3485	20240430	-36.87	1755	20241210	25.36	2400	-8.33	20250110	1970	11.68	20250102	3485	-36.87	20240430	1755	25.36	20241210	3.12	N	087260	500	162 억	668451	N	N	N	N
81	20250113	090649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	-5	5	-0.22	75901365	33948	1.51	2240	2245	2200	2910	1570	2240	2235.81	2.05	-11458	2486	2362	2276	2152	2066	2425	2215	163	670	500	1430	5	1	32552861	728	34.38	1.51	12	0.10	65.00	1483.00	3485	20240430	-35.87	1755	20241210	27.35	2400	-6.88	20250110	1970	13.45	20250102	3485	-35.87	20240430	1755	27.35	20241210	3.12	N	087260	500	162 억	668451	N	N	N	N
82	20250110	160632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	30	2	1.36	5180193230	2243801	1446.45	2220	2400	2190	2870	1550	2210	2308.68	2.39	-103198	2246	2227	2191	2172	2136	2237	2182	163	660	500	1410	5	1	32552861	729	34.46	1.51	12	6.89	65.00	1483.00	3485	20240430	-35.72	1755	20241210	27.64	2400	-6.67	20250110	1970	13.71	20250102	3485	-35.72	20240430	1755	27.64	20241210	3.16	N	087260	500	162 억	777784	N	N	N	N
83	20250110	150639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2240	30	2	1.36	5109464930	2212241	1426.10	2220	2400	2190	2870	1550	2210	2309.63	2.39	-108215	2246	2227	2191	2172	2136	2237	2182	163	660	500	1410	5	1	32552861	729	34.46	1.51	12	6.80	65.00	1483.00	3485	20240430	-35.72	1755	20241210	27.64	2400	-6.67	20250110	1970	13.71	20250102	3485	-35.72	20240430	1755	27.64	20241210	3.16	N	087260	500	162 억	777784	N	N	N	N
84	20250110	140643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	50	2	2.26	4883847325	2111877	1361.40	2220	2400	2190	2870	1550	2210	2312.56	2.39	-131035	2246	2227	2191	2172	2136	2237	2182	163	660	500	1410	5	1	32552861	736	34.77	1.52	12	6.49	65.00	1483.00	3485	20240430	-35.15	1755	20241210	28.77	2400	-5.83	20250110	1970	14.72	20250102	3485	-35.15	20240430	1755	28.77	20241210	3.16	N	087260	500	162 억	777784	N	N	N	N
85	20250110	130640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	65	2	2.94	4726856650	2042560	1316.72	2220	2400	2190	2870	1550	2210	2314.18	2.39	-156157	2246	2227	2191	2172	2136	2237	2182	163	660	500	1410	5	1	32552861	741	35.00	1.53	12	6.27	65.00	1483.00	3485	20240430	-34.72	1755	20241210	29.63	2400	-5.21	20250110	1970	15.48	20250102	3485	-34.72	20240430	1755	29.63	20241210	3.16	N	087260	500	162 억	777784	N	N	N	N
86	20250110	120641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	70	2	3.17	4603475530	1987994	1281.54	2220	2400	2190	2870	1550	2210	2315.64	2.39	-172793	2246	2227	2191	2172	2136	2237	2182	163	660	500	1410	5	1	32552861	742	35.08	1.54	12	6.11	65.00	1483.00	3485	20240430	-34.58	1755	20241210	29.91	2400	-5.00	20250110	1970	15.74	20250102	3485	-34.58	20240430	1755	29.91	20241210	3.16	N	087260	500	162 억	777784	N	N	N	N
87	20250110	110640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	80	2	3.62	4242216550	1828217	1178.54	2220	2400	2190	2870	1550	2210	2320.41	2.39	-191499	2246	2227	2191	2172	2136	2237	2182	163	660	500	1410	5	1	32552861	745	35.23	1.54	12	5.62	65.00	1483.00	3485	20240430	-34.29	1755	20241210	30.48	2400	-4.58	20250110	1970	16.24	20250102	3485	-34.29	20240430	1755	30.48	20241210	3.16	N	087260	500	162 억	777784	N	N	N	N
88	20250110	100638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	140	2	6.33	1740198405	747681	481.99	2220	2400	2190	2870	1550	2210	2327.46	2.39	-84264	2246	2227	2191	2172	2136	2237	2182	163	660	500	1410	5	1	32552861	765	36.15	1.58	12	2.30	65.00	1483.00	3485	20240430	-32.57	1755	20241210	33.90	2400	-2.08	20250110	1970	19.29	20250102	3485	-32.57	20240430	1755	33.90	20241210	3.16	N	087260	500	162 억	777784	N	N	N	N
89	20250110	090642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	0	3	0.00	32322335	14586	9.40	2220	2220	2200	2870	1550	2210	2215.98	2.39	-1959	2246	2227	2191	2172	2136	2237	2182	163	660	500	1410	5	1	32552861	719	34.00	1.49	12	0.04	65.00	1483.00	3485	20240430	-36.59	1755	20241210	25.93	2220	0.00	20250108	1970	12.18	20250102	3485	-36.59	20240430	1755	25.93	20241210	3.16	N	087260	500	162 억	777784	N	N	N	N
90	20250109	160636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	15	2	0.68	331143450	151501	69.42	2195	2210	2155	2850	1540	2195	2185.74	2.30	30125	2271	2232	2181	2142	2091	2252	2162	163	655	500	1400	5	1	32552861	719	34.00	1.49	12	0.47	65.00	1483.00	3485	20240430	-36.59	1755	20241210	25.93	2220	-0.45	20250108	1970	12.18	20250102	3485	-36.59	20240430	1755	25.93	20241210	3.30	N	087260	500	162 억	747659	N	N	N	N
91	20250109	150639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	5	2	0.23	303347460	138900	63.65	2195	2205	2155	2850	1540	2195	2183.92	2.30	25175	2271	2232	2181	2142	2091	2252	2162	163	655	500	1400	5	1	32552861	716	33.85	1.48	12	0.43	65.00	1483.00	3485	20240430	-36.87	1755	20241210	25.36	2220	-0.90	20250108	1970	11.68	20250102	3485	-36.87	20240430	1755	25.36	20241210	3.30	N	087260	500	162 억	747659	N	N	N	N
92	20250109	140638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	5	2	0.23	276657675	126759	58.08	2195	2205	2155	2850	1540	2195	2182.54	2.30	17165	2271	2232	2181	2142	2091	2252	2162	163	655	500	1400	5	1	32552861	716	33.85	1.48	12	0.39	65.00	1483.00	3485	20240430	-36.87	1755	20241210	25.36	2220	-0.90	20250108	1970	11.68	20250102	3485	-36.87	20240430	1755	25.36	20241210	3.30	N	087260	500	162 억	747659	N	N	N	N
93	20250109	130638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	5	2	0.23	255794930	117266	53.73	2195	2205	2155	2850	1540	2195	2181.31	2.30	11585	2271	2232	2181	2142	2091	2252	2162	163	655	500	1400	5	1	32552861	716	33.85	1.48	12	0.36	65.00	1483.00	3485	20240430	-36.87	1755	20241210	25.36	2220	-0.90	20250108	1970	11.68	20250102	3485	-36.87	20240430	1755	25.36	20241210	3.30	N	087260	500	162 억	747659	N	N	N	N
94	20250109	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	-5	5	-0.23	234357940	107460	49.24	2195	2205	2155	2850	1540	2195	2180.87	2.30	9284	2271	2232	2181	2142	2091	2252	2162	163	655	500	1400	5	1	32552861	713	33.69	1.48	12	0.33	65.00	1483.00	3485	20240430	-37.16	1755	20241210	24.79	2220	-1.35	20250108	1970	11.17	20250102	3485	-37.16	20240430	1755	24.79	20241210	3.30	N	087260	500	162 억	747659	N	N	N	N
95	20250109	110639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	0	3	0.00	208748210	95749	43.87	2195	2205	2155	2850	1540	2195	2180.15	2.30	12168	2271	2232	2181	2142	2091	2252	2162	163	655	500	1400	5	1	32552861	715	33.77	1.48	12	0.29	65.00	1483.00	3485	20240430	-37.02	1755	20241210	25.07	2220	-1.13	20250108	1970	11.42	20250102	3485	-37.02	20240430	1755	25.07	20241210	3.30	N	087260	500	162 억	747659	N	N	N	N
96	20250109	100638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	-15	5	-0.68	148235215	68154	31.23	2195	2205	2155	2850	1540	2195	2174.98	2.30	9254	2271	2232	2181	2142	2091	2252	2162	163	655	500	1400	5	1	32552861	710	33.54	1.47	12	0.21	65.00	1483.00	3485	20240430	-37.45	1755	20241210	24.22	2220	-1.80	20250108	1970	10.66	20250102	3485	-37.45	20240430	1755	24.22	20241210	3.30	N	087260	500	162 억	747659	N	N	N	N
97	20250109	090641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2180	-15	5	-0.68	40496750	18518	8.49	2195	2205	2160	2850	1540	2195	2186.85	2.30	-10751	2271	2232	2181	2142	2091	2252	2162	163	655	500	1400	5	1	32552861	710	33.54	1.47	12	0.06	65.00	1483.00	3485	20240430	-37.45	1755	20241210	24.22	2220	-1.80	20250108	1970	10.66	20250102	3485	-37.45	20240430	1755	24.22	20241210	3.30	N	087260	500	162 억	747659	N	N	N	N
98	20250108	160632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	25	2	1.15	476556735	217938	71.89	2130	2220	2130	2820	1520	2170	2186.65	2.26	10601	2240	2205	2165	2130	2090	2222	2147	163	650	500	1380	5	1	32552861	715	33.77	1.48	12	0.67	65.00	1483.00	3485	20240430	-37.02	1755	20241210	25.07	2220	-1.13	20250108	1970	11.42	20250102	3485	-37.02	20240430	1755	25.07	20241210	3.28	N	087260	500	162 억	736374	N	N	N	N
99	20250108	150634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	20	2	0.92	438276730	200489	66.13	2130	2220	2130	2820	1520	2170	2186.05	2.26	7543	2240	2205	2165	2130	2090	2222	2147	163	650	500	1380	5	1	32552861	713	33.69	1.48	12	0.62	65.00	1483.00	3485	20240430	-37.16	1755	20241210	24.79	2220	-1.35	20250108	1970	11.17	20250102	3485	-37.16	20240430	1755	24.79	20241210	3.28	N	087260	500	162 억	736374	N	N	N	N
100	20250108	140637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2190	20	2	0.92	407117550	186260	61.44	2130	2220	2130	2820	1520	2170	2185.76	2.26	2942	2240	2205	2165	2130	2090	2222	2147	163	650	500	1380	5	1	32552861	713	33.69	1.48	12	0.57	65.00	1483.00	3485	20240430	-37.16	1755	20241210	24.79	2220	-1.35	20250108	1970	11.17	20250102	3485	-37.16	20240430	1755	24.79	20241210	3.28	N	087260	500	162 억	736374	N	N	N	N
101	20250108	130637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	25	2	1.15	335650850	153572	50.66	2130	2220	2130	2820	1520	2170	2185.64	2.26	-7376	2240	2205	2165	2130	2090	2222	2147	163	650	500	1380	5	1	32552861	715	33.77	1.48	12	0.47	65.00	1483.00	3485	20240430	-37.02	1755	20241210	25.07	2220	-1.13	20250108	1970	11.42	20250102	3485	-37.02	20240430	1755	25.07	20241210	3.28	N	087260	500	162 억	736374	N	N	N	N
102	20250108	120633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	25	2	1.15	315099490	144205	47.57	2130	2220	2130	2820	1520	2170	2185.09	2.26	-7586	2240	2205	2165	2130	2090	2222	2147	163	650	500	1380	5	1	32552861	715	33.77	1.48	12	0.44	65.00	1483.00	3485	20240430	-37.02	1755	20241210	25.07	2220	-1.13	20250108	1970	11.42	20250102	3485	-37.02	20240430	1755	25.07	20241210	3.28	N	087260	500	162 억	736374	N	N	N	N
103	20250108	110633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	40	2	1.84	259742520	119073	39.28	2130	2220	2130	2820	1520	2170	2181.38	2.26	-6117	2240	2205	2165	2130	2090	2222	2147	163	650	500	1380	5	1	32552861	719	34.00	1.49	12	0.37	65.00	1483.00	3485	20240430	-36.59	1755	20241210	25.93	2220	-0.45	20250108	1970	12.18	20250102	3485	-36.59	20240430	1755	25.93	20241210	3.28	N	087260	500	162 억	736374	N	N	N	N
104	20250108	100635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-20	5	-0.92	63234885	29452	9.71	2130	2170	2130	2820	1520	2170	2146.97	2.26	4507	2240	2205	2165	2130	2090	2222	2147	163	650	500	1380	5	1	32552861	700	33.08	1.45	12	0.09	65.00	1483.00	3485	20240430	-38.31	1755	20241210	22.51	2200	-2.27	20250107	1970	9.14	20250102	3485	-38.31	20240430	1755	22.51	20241210	3.28	N	087260	500	162 억	736374	N	N	N	N
105	20250108	090635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	0	3	0.00	33390365	15597	5.14	2130	2170	2130	2820	1520	2170	2140.63	2.26	4793	2240	2205	2165	2130	2090	2222	2147	163	650	500	1380	5	1	32552861	706	33.38	1.46	12	0.05	65.00	1483.00	3485	20240430	-37.73	1755	20241210	23.65	2200	-1.36	20250107	1970	10.15	20250102	3485	-37.73	20240430	1755	23.65	20241210	3.28	N	087260	500	162 억	736374	N	N	N	N
106	20250107	160630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2170	25	2	1.17	652634725	302198	150.08	2145	2200	2125	2785	1505	2145	2159.63	2.34	-27235	2195	2170	2135	2110	2075	2182	2122	163	640	500	1370	5	1	32552861	706	33.38	1.46	12	0.93	65.00	1483.00	3485	20240430	-37.73	1755	20241210	23.65	2200	-1.36	20250107	1970	10.15	20250102	3485	-37.73	20240430	1755	23.65	20241210	3.23	N	087260	500	162 억	761157	N	N	N	N
107	20250107	150631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	15	2	0.70	644944115	298647	148.32	2145	2200	2125	2785	1505	2145	2159.55	2.34	-28069	2195	2170	2135	2110	2075	2182	2122	163	640	500	1370	5	1	32552861	703	33.23	1.46	12	0.92	65.00	1483.00	3485	20240430	-38.02	1755	20241210	23.08	2200	-1.82	20250107	1970	9.64	20250102	3485	-38.02	20240430	1755	23.08	20241210	3.23	N	087260	500	162 억	761157	N	N	N	N
108	20250107	140629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	30	2	1.40	603769265	279692	138.91	2145	2200	2125	2785	1505	2145	2158.69	2.34	-32120	2195	2170	2135	2110	2075	2182	2122	163	640	500	1370	5	1	32552861	708	33.46	1.47	12	0.86	65.00	1483.00	3485	20240430	-37.59	1755	20241210	23.93	2200	-1.14	20250107	1970	10.41	20250102	3485	-37.59	20240430	1755	23.93	20241210	3.23	N	087260	500	162 억	761157	N	N	N	N
109	20250107	130629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	15	2	0.70	481707720	223662	111.08	2145	2195	2125	2785	1505	2145	2153.73	2.34	-23885	2195	2170	2135	2110	2075	2182	2122	163	640	500	1370	5	1	32552861	703	33.23	1.46	12	0.69	65.00	1483.00	3485	20240430	-38.02	1755	20241210	23.08	2195	-1.59	20250107	1970	9.64	20250102	3485	-38.02	20240430	1755	23.08	20241210	3.23	N	087260	500	162 억	761157	N	N	N	N
110	20250107	120630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	20	2	0.93	375749130	174400	86.61	2145	2195	2125	2785	1505	2145	2154.53	2.34	-17597	2195	2170	2135	2110	2075	2182	2122	163	640	500	1370	5	1	32552861	705	33.31	1.46	12	0.54	65.00	1483.00	3485	20240430	-37.88	1755	20241210	23.36	2195	-1.37	20250107	1970	9.90	20250102	3485	-37.88	20240430	1755	23.36	20241210	3.23	N	087260	500	162 억	761157	N	N	N	N
111	20250107	110626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	30	2	1.40	311629895	144800	71.91	2145	2195	2125	2785	1505	2145	2152.14	2.34	-13228	2195	2170	2135	2110	2075	2182	2122	163	640	500	1370	5	1	32552861	708	33.46	1.47	12	0.44	65.00	1483.00	3485	20240430	-37.59	1755	20241210	23.93	2195	-0.91	20250107	1970	10.41	20250102	3485	-37.59	20240430	1755	23.93	20241210	3.23	N	087260	500	162 억	761157	N	N	N	N
112	20250107	100631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	-20	5	-0.93	118607200	55503	27.57	2145	2155	2125	2785	1505	2145	2136.95	2.34	9973	2195	2170	2135	2110	2075	2182	2122	163	640	500	1370	5	1	32552861	692	32.69	1.43	12	0.17	65.00	1483.00	3485	20240430	-39.02	1755	20241210	21.08	2160	-1.62	20250106	1970	7.87	20250102	3485	-39.02	20240430	1755	21.08	20241210	3.23	N	087260	500	162 억	761157	N	N	N	N
113	20250107	090632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	0	3	0.00	29928325	13963	6.93	2145	2155	2140	2785	1505	2145	2143.40	2.34	6579	2195	2170	2135	2110	2075	2182	2122	163	640	500	1370	5	1	32552861	698	33.00	1.45	12	0.04	65.00	1483.00	3485	20240430	-38.45	1755	20241210	22.22	2160	-0.69	20250106	1970	8.88	20250102	3485	-38.45	20240430	1755	22.22	20241210	3.23	N	087260	500	162 억	761157	N	N	N	N
114	20250106	160624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	35	2	1.66	427355955	199901	149.01	2130	2160	2100	2740	1480	2110	2137.97	2.24	33021	2156	2132	2091	2067	2026	2145	2080	163	630	500	1350	5	1	32552861	698	33.00	1.45	12	0.61	65.00	1483.00	3485	20240430	-38.45	1755	20241210	22.22	2160	-0.69	20250106	1970	8.88	20250102	3485	-38.45	20240430	1755	22.22	20241210	3.30	N	087260	500	162 억	728613	N	N	N	N
115	20250106	150624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	30	2	1.42	409326300	191487	142.74	2130	2160	2100	2740	1480	2110	2137.78	2.24	34022	2156	2132	2091	2067	2026	2145	2080	163	630	500	1350	5	1	32552861	697	32.92	1.44	12	0.59	65.00	1483.00	3485	20240430	-38.59	1755	20241210	21.94	2160	-0.93	20250106	1970	8.63	20250102	3485	-38.59	20240430	1755	21.94	20241210	3.30	N	087260	500	162 억	728613	N	N	N	N
116	20250106	140623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	35	2	1.66	394607700	184603	137.60	2130	2160	2100	2740	1480	2110	2137.77	2.24	29214	2156	2132	2091	2067	2026	2145	2080	163	630	500	1350	5	1	32552861	698	33.00	1.45	12	0.57	65.00	1483.00	3485	20240430	-38.45	1755	20241210	22.22	2160	-0.69	20250106	1970	8.88	20250102	3485	-38.45	20240430	1755	22.22	20241210	3.30	N	087260	500	162 억	728613	N	N	N	N
117	20250106	130620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	45	2	2.13	341503825	159784	119.10	2130	2160	2100	2740	1480	2110	2137.48	2.24	32085	2156	2132	2091	2067	2026	2145	2080	163	630	500	1350	5	1	32552861	702	33.15	1.45	12	0.49	65.00	1483.00	3485	20240430	-38.16	1755	20241210	22.79	2160	-0.23	20250106	1970	9.39	20250102	3485	-38.16	20240430	1755	22.79	20241210	3.30	N	087260	500	162 억	728613	N	N	N	N
118	20250106	120619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	30	2	1.42	274186265	128459	95.75	2130	2155	2100	2740	1480	2110	2134.64	2.24	31889	2156	2132	2091	2067	2026	2145	2080	163	630	500	1350	5	1	32552861	697	32.92	1.44	12	0.39	65.00	1483.00	3485	20240430	-38.59	1755	20241210	21.94	2155	-0.70	20250106	1970	8.63	20250102	3485	-38.59	20240430	1755	21.94	20241210	3.30	N	087260	500	162 억	728613	N	N	N	N
119	20250106	110619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	30	2	1.42	255148175	119549	89.11	2130	2155	2100	2740	1480	2110	2134.49	2.24	27826	2156	2132	2091	2067	2026	2145	2080	163	630	500	1350	5	1	32552861	697	32.92	1.44	12	0.37	65.00	1483.00	3485	20240430	-38.59	1755	20241210	21.94	2155	-0.70	20250106	1970	8.63	20250102	3485	-38.59	20240430	1755	21.94	20241210	3.30	N	087260	500	162 억	728613	N	N	N	N
120	20250106	100619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	30	2	1.42	189095815	88609	66.05	2130	2155	2100	2740	1480	2110	2134.36	2.24	16954	2156	2132	2091	2067	2026	2145	2080	163	630	500	1350	5	1	32552861	697	32.92	1.44	12	0.27	65.00	1483.00	3485	20240430	-38.59	1755	20241210	21.94	2155	-0.70	20250106	1970	8.63	20250102	3485	-38.59	20240430	1755	21.94	20241210	3.30	N	087260	500	162 억	728613	N	N	N	N
121	20250106	090616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2125	15	2	0.71	27649845	13030	9.71	2130	2130	2100	2740	1480	2110	2123.15	2.24	546	2156	2132	2091	2067	2026	2145	2080	163	630	500	1350	5	1	32552861	692	32.69	1.43	12	0.04	65.00	1483.00	3485	20240430	-39.02	1755	20241210	21.08	2130	-0.23	20250106	1970	7.87	20250102	3485	-39.02	20240430	1755	21.08	20241210	3.30	N	087260	500	162 억	728613	N	N	N	N
122	20250103	160615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	20	2	0.96	278149605	132698	78.17	2085	2115	2050	2715	1465	2090	2096.10	2.24	-1284	2170	2130	2050	2010	1930	2150	2030	163	625	500	1330	5	1	32552861	687	32.46	1.42	12	0.41	65.00	1483.00	3485	20240430	-39.45	1755	20241210	20.23	2115	-0.24	20250103	1970	7.11	20250102	3485	-39.45	20240430	1755	20.23	20241210	3.35	N	087260	500	162 억	729699	N	N	N	N
123	20250103	150617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	10	2	0.48	252852235	120665	71.08	2085	2115	2050	2715	1465	2090	2095.49	2.24	-1052	2170	2130	2050	2010	1930	2150	2030	163	625	500	1330	5	1	32552861	684	32.31	1.42	12	0.37	65.00	1483.00	3485	20240430	-39.74	1755	20241210	19.66	2115	-0.71	20250103	1970	6.60	20250102	3485	-39.74	20240430	1755	19.66	20241210	3.35	N	087260	500	162 억	729699	N	N	N	N
124	20250103	140617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	10	2	0.48	225852690	107820	63.51	2085	2115	2050	2715	1465	2090	2094.72	2.24	-3727	2170	2130	2050	2010	1930	2150	2030	163	625	500	1330	5	1	32552861	684	32.31	1.42	12	0.33	65.00	1483.00	3485	20240430	-39.74	1755	20241210	19.66	2115	-0.71	20250103	1970	6.60	20250102	3485	-39.74	20240430	1755	19.66	20241210	3.35	N	087260	500	162 억	729699	N	N	N	N
125	20250103	130617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2110	20	2	0.96	181790085	86898	51.19	2085	2110	2050	2715	1465	2090	2091.99	2.24	-9230	2170	2130	2050	2010	1930	2150	2030	163	625	500	1330	5	1	32552861	687	32.46	1.42	12	0.27	65.00	1483.00	3485	20240430	-39.45	1755	20241210	20.23	2110	0.00	20250103	1970	7.11	20250102	3485	-39.45	20240430	1755	20.23	20241210	3.35	N	087260	500	162 억	729699	N	N	N	N
126	20250103	120615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	15	2	0.72	149621675	71612	42.18	2085	2105	2050	2715	1465	2090	2089.34	2.24	-11756	2170	2130	2050	2010	1930	2150	2030	163	625	500	1330	5	1	32552861	685	32.38	1.42	12	0.22	65.00	1483.00	3485	20240430	-39.60	1755	20241210	19.94	2105	0.00	20250103	1970	6.85	20250102	3485	-39.60	20240430	1755	19.94	20241210	3.35	N	087260	500	162 억	729699	N	N	N	N
127	20250103	110617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	10	2	0.48	84390530	40522	23.87	2085	2100	2050	2715	1465	2090	2082.59	2.24	2883	2170	2130	2050	2010	1930	2150	2030	163	625	500	1330	5	1	32552861	684	32.31	1.42	12	0.12	65.00	1483.00	3485	20240430	-39.74	1755	20241210	19.66	2100	0.00	20250103	1970	6.60	20250102	3485	-39.74	20240430	1755	19.66	20241210	3.35	N	087260	500	162 억	729699	N	N	N	N
128	20250103	100615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	0	3	0.00	57924945	27828	16.39	2085	2100	2050	2715	1465	2090	2081.53	2.24	2242	2170	2130	2050	2010	1930	2150	2030	163	625	500	1330	5	1	32552861	680	32.15	1.41	12	0.09	65.00	1483.00	3485	20240430	-40.03	1755	20241210	19.09	2100	-0.48	20250103	1970	6.09	20250102	3485	-40.03	20240430	1755	19.09	20241210	3.35	N	087260	500	162 억	729699	N	N	N	N
129	20250103	090617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	-5	5	-0.24	7491920	3600	2.12	2085	2085	2075	2715	1465	2090	2081.09	2.24	608	2170	2130	2050	2010	1930	2150	2030	163	625	500	1330	5	1	32552861	679	32.08	1.41	12	0.01	65.00	1483.00	3485	20240430	-40.17	1755	20241210	18.80	2090	-0.24	20250102	1970	5.84	20250102	3485	-40.17	20240430	1755	18.80	20241210	3.35	N	087260	500	162 억	729699	N	N	N	N
130	20250102	160612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2090	75	2	3.72	346578271	168208	341.08	2005	2090	1970	2615	1415	2015	2060.38	1.99	85817	2058	2036	2003	1981	1948	2047	1992	163	600	500	1280	5	1	32552861	680	32.15	1.41	12	0.52	65.00	1483.00	3485	20240430	-40.03	1755	20241210	19.09	2090	0.00	20250102	1970	6.09	20250102	3485	-40.03	20240430	1755	19.09	20241210	3.33	N	087260	500	162 억	646313	N	N	N	N
131	20250102	150613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	70	2	3.47	338495866	164338	333.23	2005	2090	1970	2615	1415	2015	2059.77	1.99	85376	2058	2036	2003	1981	1948	2047	1992	163	600	500	1280	5	1	32552861	679	32.08	1.41	12	0.50	65.00	1483.00	3485	20240430	-40.17	1755	20241210	18.80	2090	-0.24	20250102	1970	5.84	20250102	3485	-40.17	20240430	1755	18.80	20241210	3.33	N	087260	500	162 억	646313	N	N	N	N
132	20250102	140610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	60	2	2.98	319817611	155372	315.05	2005	2090	1970	2615	1415	2015	2058.42	1.99	83393	2058	2036	2003	1981	1948	2047	1992	163	600	500	1280	5	1	32552861	675	31.92	1.40	12	0.48	65.00	1483.00	3485	20240430	-40.46	1755	20241210	18.23	2090	-0.72	20250102	1970	5.33	20250102	3485	-40.46	20240430	1755	18.23	20241210	3.33	N	087260	500	162 억	646313	N	N	N	N
133	20250102	130610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	65	2	3.23	272792666	132787	269.26	2005	2090	1970	2615	1415	2015	2054.38	1.99	70043	2058	2036	2003	1981	1948	2047	1992	163	600	500	1280	5	1	32552861	677	32.00	1.40	12	0.41	65.00	1483.00	3485	20240430	-40.32	1755	20241210	18.52	2090	-0.48	20250102	1970	5.58	20250102	3485	-40.32	20240430	1755	18.52	20241210	3.33	N	087260	500	162 억	646313	N	N	N	N
134	20250102	120610	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	60	2	2.98	249258491	121449	246.27	2005	2090	1970	2615	1415	2015	2052.39	1.99	64180	2058	2036	2003	1981	1948	2047	1992	163	600	500	1280	5	1	32552861	675	31.92	1.40	12	0.37	65.00	1483.00	3485	20240430	-40.46	1755	20241210	18.23	2090	-0.72	20250102	1970	5.33	20250102	3485	-40.46	20240430	1755	18.23	20241210	3.33	N	087260	500	162 억	646313	N	N	N	N
135	20250102	110601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	45	2	2.23	157619156	77387	156.92	2005	2075	1970	2615	1415	2015	2036.78	1.99	43589	2058	2036	2003	1981	1948	2047	1992	163	600	500	1280	5	1	32552861	671	31.69	1.39	12	0.24	65.00	1483.00	3485	20240430	-40.89	1755	20241210	17.38	2075	-0.72	20250102	1970	4.57	20250102	3485	-40.89	20240430	1755	17.38	20241210	3.33	N	087260	500	162 억	646313	N	N	N	N
136	20250102	100608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1998	-17	5	-0.84	50393136	25192	51.08	2005	2020	1970	2615	1415	2015	2000.32	1.99	3738	2058	2036	2003	1981	1948	2047	1992	163	600	500	1280	1	1	32552861	650	30.74	1.35	12	0.08	65.00	1483.00	3485	20240430	-42.67	1755	20241210	13.85	2020	-1.09	20250102	1970	1.42	20250102	3485	-42.67	20240430	1755	13.85	20241210	3.33	N	087260	500	162 억	646313	N	N	N	N
137	20250102	090602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	1.99	0	2058	2036	2003	1981	1948	2047	1992	163	600	500	1280	5	1	32552861	656	31.00	1.36	12	0.00	65.00	1483.00	3485	20240430	-42.18	1755	20241210	14.81	0	0.00	0	0	0.00	0	3485	-42.18	20240430	1755	14.81	20241210	3.33	N	087260	500	162 억	646313	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History