KissMeData/036120/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	10	2	0.44	104296365	45968	50.97	2275	2290	2235	2955	1595	2275	2268.75	0.90	9553	2308	2291	2278	2261	2248	2285	2255	178	680	500	1630	5	1	35500000	811	175.77	2.77	12	0.13	13.00	825.00	3970	20240131	-42.44	1955	20241115	16.88	2525	-9.50	20250113	2235	2.24	20250124	3970	-42.44	20240131	1955	16.88	20241115	2.51	N	036120	500	177 억	321083	N	N	N	N
3	20250124	150439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	10	2	0.44	85047525	37532	41.62	2275	2290	2235	2955	1595	2275	2265.92	0.90	9825	2308	2291	2278	2261	2248	2285	2255	178	680	500	1630	5	1	35500000	811	175.77	2.77	12	0.11	13.00	825.00	3970	20240131	-42.44	1955	20241115	16.88	2525	-9.50	20250113	2235	2.24	20250124	3970	-42.44	20240131	1955	16.88	20241115	2.51	N	036120	500	177 억	321083	N	N	N	N
4	20250124	140438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	15	2	0.66	72227995	31897	35.37	2275	2290	2235	2955	1595	2275	2264.30	0.90	5694	2308	2291	2278	2261	2248	2285	2255	178	680	500	1630	5	1	35500000	813	176.15	2.78	12	0.09	13.00	825.00	3970	20240131	-42.32	1955	20241115	17.14	2525	-9.31	20250113	2235	2.46	20250124	3970	-42.32	20240131	1955	17.14	20241115	2.51	N	036120	500	177 억	321083	N	N	N	N
5	20250124	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	0	3	0.00	67219335	29705	32.94	2275	2285	2235	2955	1595	2275	2262.75	0.90	3735	2308	2291	2278	2261	2248	2285	2255	178	680	500	1630	5	1	35500000	808	175.00	2.76	12	0.08	13.00	825.00	3970	20240131	-42.70	1955	20241115	16.37	2525	-9.90	20250113	2235	1.79	20250124	3970	-42.70	20240131	1955	16.37	20241115	2.51	N	036120	500	177 억	321083	N	N	N	N
6	20250124	120437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	0	3	0.00	62919075	27818	30.84	2275	2285	2235	2955	1595	2275	2261.64	0.90	3178	2308	2291	2278	2261	2248	2285	2255	178	680	500	1630	5	1	35500000	808	175.00	2.76	12	0.08	13.00	825.00	3970	20240131	-42.70	1955	20241115	16.37	2525	-9.90	20250113	2235	1.79	20250124	3970	-42.70	20240131	1955	16.37	20241115	2.51	N	036120	500	177 억	321083	N	N	N	N
7	20250124	110438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-10	5	-0.44	54421110	24074	26.69	2275	2285	2235	2955	1595	2275	2260.36	0.90	-408	2308	2291	2278	2261	2248	2285	2255	178	680	500	1630	5	1	35500000	804	174.23	2.75	12	0.07	13.00	825.00	3970	20240131	-42.95	1955	20241115	15.86	2525	-10.30	20250113	2235	1.34	20250124	3970	-42.95	20240131	1955	15.86	20241115	2.51	N	036120	500	177 억	321083	N	N	N	N
8	20250124	100436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2265	-10	5	-0.44	49879440	22069	24.47	2275	2285	2235	2955	1595	2275	2259.92	0.90	-1909	2308	2291	2278	2261	2248	2285	2255	178	680	500	1630	5	1	35500000	804	174.23	2.75	12	0.06	13.00	825.00	3970	20240131	-42.95	1955	20241115	15.86	2525	-10.30	20250113	2235	1.34	20250124	3970	-42.95	20240131	1955	15.86	20241115	2.51	N	036120	500	177 억	321083	N	N	N	N
9	20250124	090438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	5	2	0.22	7410440	3262	3.62	2275	2285	2265	2955	1595	2275	2271.36	0.90	570	2308	2291	2278	2261	2248	2285	2255	178	680	500	1630	5	1	35500000	809	175.38	2.76	12	0.01	13.00	825.00	3970	20240131	-42.57	1955	20241115	16.62	2525	-9.70	20250113	2260	0.88	20250122	3970	-42.57	20240131	1955	16.62	20241115	2.51	N	036120	500	177 억	321083	N	N	N	N
10	20250123	160438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	0	3	0.00	196020240	85935	97.73	2295	2295	2265	2955	1595	2275	2281.19	0.84	24131	2345	2310	2285	2250	2225	2297	2237	178	680	500	1630	5	1	35500000	808	175.00	2.76	12	0.24	13.00	825.00	3970	20240131	-42.70	1955	20241115	16.37	2525	-9.90	20250113	2260	0.66	20250122	3970	-42.70	20240131	1955	16.37	20241115	2.42	N	036120	500	177 억	296923	N	N	N	N
11	20250123	150436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	5	2	0.22	125681900	54991	62.54	2295	2295	2270	2955	1595	2275	2285.52	0.84	15556	2345	2310	2285	2250	2225	2297	2237	178	680	500	1630	5	1	35500000	809	175.38	2.76	12	0.15	13.00	825.00	3970	20240131	-42.57	1955	20241115	16.62	2525	-9.70	20250113	2260	0.88	20250122	3970	-42.57	20240131	1955	16.62	20241115	2.42	N	036120	500	177 억	296923	N	N	N	N
12	20250123	140436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	15	2	0.66	95311625	41679	47.40	2295	2295	2270	2955	1595	2275	2286.83	0.84	7116	2345	2310	2285	2250	2225	2297	2237	178	680	500	1630	5	1	35500000	813	176.15	2.78	12	0.12	13.00	825.00	3970	20240131	-42.32	1955	20241115	17.14	2525	-9.31	20250113	2260	1.33	20250122	3970	-42.32	20240131	1955	17.14	20241115	2.42	N	036120	500	177 억	296923	N	N	N	N
13	20250123	130435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	15	2	0.66	66974940	29294	33.31	2295	2295	2270	2955	1595	2275	2286.34	0.84	-2663	2345	2310	2285	2250	2225	2297	2237	178	680	500	1630	5	1	35500000	813	176.15	2.78	12	0.08	13.00	825.00	3970	20240131	-42.32	1955	20241115	17.14	2525	-9.31	20250113	2260	1.33	20250122	3970	-42.32	20240131	1955	17.14	20241115	2.42	N	036120	500	177 억	296923	N	N	N	N
14	20250123	120435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	15	2	0.66	63015700	27561	31.34	2295	2295	2270	2955	1595	2275	2286.45	0.84	-3571	2345	2310	2285	2250	2225	2297	2237	178	680	500	1630	5	1	35500000	813	176.15	2.78	12	0.08	13.00	825.00	3970	20240131	-42.32	1955	20241115	17.14	2525	-9.31	20250113	2260	1.33	20250122	3970	-42.32	20240131	1955	17.14	20241115	2.42	N	036120	500	177 억	296923	N	N	N	N
15	20250123	110436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	15	2	0.66	52599745	22995	26.15	2295	2295	2270	2955	1595	2275	2287.49	0.84	-3312	2345	2310	2285	2250	2225	2297	2237	178	680	500	1630	5	1	35500000	813	176.15	2.78	12	0.06	13.00	825.00	3970	20240131	-42.32	1955	20241115	17.14	2525	-9.31	20250113	2260	1.33	20250122	3970	-42.32	20240131	1955	17.14	20241115	2.42	N	036120	500	177 억	296923	N	N	N	N
16	20250123	100434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	15	2	0.66	22006215	9632	10.95	2295	2295	2270	2955	1595	2275	2284.79	0.84	-1367	2345	2310	2285	2250	2225	2297	2237	178	680	500	1630	5	1	35500000	813	176.15	2.78	12	0.03	13.00	825.00	3970	20240131	-42.32	1955	20241115	17.14	2525	-9.31	20250113	2260	1.33	20250122	3970	-42.32	20240131	1955	17.14	20241115	2.42	N	036120	500	177 억	296923	N	N	N	N
17	20250123	090434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	15	2	0.66	3825575	1668	1.90	2295	2295	2275	2955	1595	2275	2294.62	0.84	-397	2345	2310	2285	2250	2225	2297	2237	178	680	500	1630	5	1	35500000	813	176.15	2.78	12	0.00	13.00	825.00	3970	20240131	-42.32	1955	20241115	17.14	2525	-9.31	20250113	2260	1.33	20250122	3970	-42.32	20240131	1955	17.14	20241115	2.42	N	036120	500	177 억	296923	N	N	N	N
18	20250122	160433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-50	5	-2.15	200627790	87931	98.69	2315	2320	2260	3020	1630	2325	2281.66	0.92	-27890	2391	2357	2316	2282	2241	2375	2300	178	695	500	1670	5	1	35500000	808	175.00	2.76	12	0.25	13.00	825.00	3970	20240131	-42.70	1955	20241115	16.37	2525	-9.90	20250113	2260	0.66	20250122	3970	-42.70	20240131	1955	16.37	20241115	2.39	N	036120	500	177 억	326978	N	N	N	N
19	20250122	150434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-50	5	-2.15	168987910	74014	83.07	2315	2320	2260	3020	1630	2325	2283.19	0.92	-24850	2391	2357	2316	2282	2241	2375	2300	178	695	500	1670	5	1	35500000	808	175.00	2.76	12	0.21	13.00	825.00	3970	20240131	-42.70	1955	20241115	16.37	2525	-9.90	20250113	2260	0.66	20250122	3970	-42.70	20240131	1955	16.37	20241115	2.39	N	036120	500	177 억	326978	N	N	N	N
20	20250122	140432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-45	5	-1.94	114901735	50271	56.42	2315	2320	2260	3020	1630	2325	2285.65	0.92	-15357	2391	2357	2316	2282	2241	2375	2300	178	695	500	1670	5	1	35500000	809	175.38	2.76	12	0.14	13.00	825.00	3970	20240131	-42.57	1955	20241115	16.62	2525	-9.70	20250113	2260	0.88	20250122	3970	-42.57	20240131	1955	16.62	20241115	2.39	N	036120	500	177 억	326978	N	N	N	N
21	20250122	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-35	5	-1.51	91452260	39996	44.89	2315	2320	2260	3020	1630	2325	2286.54	0.92	-17285	2391	2357	2316	2282	2241	2375	2300	178	695	500	1670	5	1	35500000	813	176.15	2.78	12	0.11	13.00	825.00	3970	20240131	-42.32	1955	20241115	17.14	2525	-9.31	20250113	2260	1.33	20250122	3970	-42.32	20240131	1955	17.14	20241115	2.39	N	036120	500	177 억	326978	N	N	N	N
22	20250122	120432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-30	5	-1.29	84648600	37028	41.56	2315	2320	2260	3020	1630	2325	2286.07	0.92	-15912	2391	2357	2316	2282	2241	2375	2300	178	695	500	1670	5	1	35500000	815	176.54	2.78	12	0.10	13.00	825.00	3970	20240131	-42.19	1955	20241115	17.39	2525	-9.11	20250113	2260	1.55	20250122	3970	-42.19	20240131	1955	17.39	20241115	2.39	N	036120	500	177 억	326978	N	N	N	N
23	20250122	110433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-20	5	-0.86	73830595	32318	36.27	2315	2320	2260	3020	1630	2325	2284.50	0.92	-13156	2391	2357	2316	2282	2241	2375	2300	178	695	500	1670	5	1	35500000	818	177.31	2.79	12	0.09	13.00	825.00	3970	20240131	-41.94	1955	20241115	17.90	2525	-8.71	20250113	2260	1.99	20250122	3970	-41.94	20240131	1955	17.90	20241115	2.39	N	036120	500	177 억	326978	N	N	N	N
24	20250122	100433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-15	5	-0.65	61873970	27125	30.44	2315	2320	2260	3020	1630	2325	2281.07	0.92	-12071	2391	2357	2316	2282	2241	2375	2300	178	695	500	1670	5	1	35500000	820	177.69	2.80	12	0.08	13.00	825.00	3970	20240131	-41.81	1955	20241115	18.16	2525	-8.51	20250113	2260	2.21	20250122	3970	-41.81	20240131	1955	18.16	20241115	2.39	N	036120	500	177 억	326978	N	N	N	N
25	20250122	090434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-10	5	-0.43	363425	157	0.18	2315	2315	2305	3020	1630	2325	2314.81	0.92	-22	2391	2357	2316	2282	2241	2375	2300	178	695	500	1670	5	1	35500000	822	178.08	2.81	12	0.00	13.00	825.00	3970	20240131	-41.69	1955	20241115	18.41	2525	-8.32	20250113	2265	2.21	20250120	3970	-41.69	20240131	1955	18.41	20241115	2.39	N	036120	500	177 억	326978	N	N	N	N
26	20250121	160431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	5	2	0.22	204554185	88773	170.31	2300	2350	2275	3015	1625	2320	2304.24	0.95	-8758	2376	2347	2306	2277	2236	2327	2257	178	695	500	1670	5	1	35500000	825	178.85	2.82	12	0.25	13.00	825.00	3970	20240131	-41.44	1955	20241115	18.93	2525	-7.92	20250113	2265	2.65	20250120	3970	-41.44	20240131	1955	18.93	20241115	2.41	N	036120	500	177 억	335726	N	N	N	N
27	20250121	150432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-5	5	-0.22	188641085	81908	157.14	2300	2350	2275	3015	1625	2320	2303.08	0.95	-5900	2376	2347	2306	2277	2236	2327	2257	178	695	500	1670	5	1	35500000	822	178.08	2.81	12	0.23	13.00	825.00	3970	20240131	-41.69	1955	20241115	18.41	2525	-8.32	20250113	2265	2.21	20250120	3970	-41.69	20240131	1955	18.41	20241115	2.41	N	036120	500	177 억	335726	N	N	N	N
28	20250121	140432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-10	5	-0.43	166474175	72301	138.71	2300	2350	2275	3015	1625	2320	2302.52	0.95	-4701	2376	2347	2306	2277	2236	2327	2257	178	695	500	1670	5	1	35500000	820	177.69	2.80	12	0.20	13.00	825.00	3970	20240131	-41.81	1955	20241115	18.16	2525	-8.51	20250113	2265	1.99	20250120	3970	-41.81	20240131	1955	18.16	20241115	2.41	N	036120	500	177 억	335726	N	N	N	N
29	20250121	130431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-20	5	-0.86	150732780	65467	125.60	2300	2350	2275	3015	1625	2320	2302.42	0.95	-4598	2376	2347	2306	2277	2236	2327	2257	178	695	500	1670	5	1	35500000	817	176.92	2.79	12	0.18	13.00	825.00	3970	20240131	-42.07	1955	20241115	17.65	2525	-8.91	20250113	2265	1.55	20250120	3970	-42.07	20240131	1955	17.65	20241115	2.41	N	036120	500	177 억	335726	N	N	N	N
30	20250121	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-10	5	-0.43	121670655	52799	101.30	2300	2350	2275	3015	1625	2320	2304.41	0.95	-9203	2376	2347	2306	2277	2236	2327	2257	178	695	500	1670	5	1	35500000	820	177.69	2.80	12	0.15	13.00	825.00	3970	20240131	-41.81	1955	20241115	18.16	2525	-8.51	20250113	2265	1.99	20250120	3970	-41.81	20240131	1955	18.16	20241115	2.41	N	036120	500	177 억	335726	N	N	N	N
31	20250121	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-5	5	-0.22	107054520	46459	89.13	2300	2350	2275	3015	1625	2320	2304.28	0.95	-8200	2376	2347	2306	2277	2236	2327	2257	178	695	500	1670	5	1	35500000	822	178.08	2.81	12	0.13	13.00	825.00	3970	20240131	-41.69	1955	20241115	18.41	2525	-8.32	20250113	2265	2.21	20250120	3970	-41.69	20240131	1955	18.41	20241115	2.41	N	036120	500	177 억	335726	N	N	N	N
32	20250121	100408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	10	2	0.43	90299415	39238	75.28	2300	2350	2275	3015	1625	2320	2301.33	0.95	-2323	2376	2347	2306	2277	2236	2327	2257	178	695	500	1670	5	1	35500000	827	179.23	2.82	12	0.11	13.00	825.00	3970	20240131	-41.31	1955	20241115	19.18	2525	-7.72	20250113	2265	2.87	20250120	3970	-41.31	20240131	1955	19.18	20241115	2.41	N	036120	500	177 억	335726	N	N	N	N
33	20250121	090432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-20	5	-0.86	31789805	13956	26.78	2300	2320	2275	3015	1625	2320	2277.86	0.95	12811	2376	2347	2306	2277	2236	2327	2257	178	695	500	1670	5	1	35500000	817	176.92	2.79	12	0.04	13.00	825.00	3970	20240131	-42.07	1955	20241115	17.65	2525	-8.91	20250113	2265	1.55	20250120	3970	-42.07	20240131	1955	17.65	20241115	2.41	N	036120	500	177 억	335726	N	N	N	N
34	20250120	160429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	0	3	0.00	119670115	52123	57.29	2335	2335	2265	3015	1625	2320	2295.54	0.93	3225	2376	2347	2326	2297	2276	2337	2287	178	695	500	1670	5	1	35500000	824	178.46	2.81	12	0.15	13.00	825.00	4250	20240111	-45.41	1955	20241115	18.67	2525	-8.12	20250113	2265	2.43	20250120	3970	-41.56	20240131	1955	18.67	20241115	2.34	N	036120	500	177 억	331440	N	N	N	N
35	20250120	150431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-20	5	-0.86	95885175	41793	45.93	2335	2335	2265	3015	1625	2320	2294.10	0.93	5734	2376	2347	2326	2297	2276	2337	2287	178	695	500	1670	5	1	35500000	817	176.92	2.79	12	0.12	13.00	825.00	4250	20240111	-45.88	1955	20241115	17.65	2525	-8.91	20250113	2265	1.55	20250120	3970	-42.07	20240131	1955	17.65	20241115	2.34	N	036120	500	177 억	331440	N	N	N	N
36	20250120	140430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-20	5	-0.86	86366585	37647	41.38	2335	2335	2265	3015	1625	2320	2293.91	0.93	7842	2376	2347	2326	2297	2276	2337	2287	178	695	500	1670	5	1	35500000	817	176.92	2.79	12	0.11	13.00	825.00	4250	20240111	-45.88	1955	20241115	17.65	2525	-8.91	20250113	2265	1.55	20250120	3970	-42.07	20240131	1955	17.65	20241115	2.34	N	036120	500	177 억	331440	N	N	N	N
37	20250120	130429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-20	5	-0.86	81909795	35709	39.25	2335	2335	2265	3015	1625	2320	2293.59	0.93	9364	2376	2347	2326	2297	2276	2337	2287	178	695	500	1670	5	1	35500000	817	176.92	2.79	12	0.10	13.00	825.00	4250	20240111	-45.88	1955	20241115	17.65	2525	-8.91	20250113	2265	1.55	20250120	3970	-42.07	20240131	1955	17.65	20241115	2.34	N	036120	500	177 억	331440	N	N	N	N
38	20250120	120431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-20	5	-0.86	78882210	34390	37.80	2335	2335	2265	3015	1625	2320	2293.52	0.93	9364	2376	2347	2326	2297	2276	2337	2287	178	695	500	1670	5	1	35500000	817	176.92	2.79	12	0.10	13.00	825.00	4250	20240111	-45.88	1955	20241115	17.65	2525	-8.91	20250113	2265	1.55	20250120	3970	-42.07	20240131	1955	17.65	20241115	2.34	N	036120	500	177 억	331440	N	N	N	N
39	20250120	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-15	5	-0.65	77240475	33676	37.01	2335	2335	2265	3015	1625	2320	2293.40	0.93	9466	2376	2347	2326	2297	2276	2337	2287	178	695	500	1670	5	1	35500000	818	177.31	2.79	12	0.09	13.00	825.00	4250	20240111	-45.76	1955	20241115	17.90	2525	-8.71	20250113	2265	1.77	20250120	3970	-41.94	20240131	1955	17.90	20241115	2.34	N	036120	500	177 억	331440	N	N	N	N
40	20250120	100431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-15	5	-0.65	73718395	32144	35.33	2335	2335	2265	3015	1625	2320	2293.13	0.93	8719	2376	2347	2326	2297	2276	2337	2287	178	695	500	1670	5	1	35500000	818	177.31	2.79	12	0.09	13.00	825.00	4250	20240111	-45.76	1955	20241115	17.90	2525	-8.71	20250113	2265	1.77	20250120	3970	-41.94	20240131	1955	17.90	20241115	2.34	N	036120	500	177 억	331440	N	N	N	N
41	20250120	090431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-10	5	-0.43	12203690	5303	5.83	2335	2335	2280	3015	1625	2320	2300.16	0.93	-758	2376	2347	2326	2297	2276	2337	2287	178	695	500	1670	5	1	35500000	820	177.69	2.80	12	0.01	13.00	825.00	4250	20240111	-45.65	1955	20241115	18.16	2525	-8.51	20250113	2280	1.32	20250120	3970	-41.81	20240131	1955	18.16	20241115	2.34	N	036120	500	177 억	331440	N	N	N	N
42	20250117	160429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-20	5	-0.85	211554485	90974	65.24	2355	2355	2305	3040	1640	2340	2325.44	0.89	14079	2383	2361	2338	2316	2293	2350	2305	178	700	500	1680	5	1	35500000	824	178.46	2.81	12	0.26	13.00	825.00	4250	20240111	-45.41	1955	20241115	18.67	2525	-8.12	20250113	2305	0.65	20250117	3970	-41.56	20240131	1955	18.67	20241115	2.18	N	036120	500	177 억	317331	N	N	N	N
43	20250117	150430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-30	5	-1.28	180734845	77669	55.70	2355	2355	2310	3040	1640	2340	2326.99	0.89	16685	2383	2361	2338	2316	2293	2350	2305	178	700	500	1680	5	1	35500000	820	177.69	2.80	12	0.22	13.00	825.00	4250	20240111	-45.65	1955	20241115	18.16	2525	-8.51	20250113	2305	0.22	20250106	3970	-41.81	20240131	1955	18.16	20241115	2.18	N	036120	500	177 억	317331	N	N	N	N
44	20250117	140430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	-15	5	-0.64	177254290	76164	54.62	2355	2355	2310	3040	1640	2340	2327.27	0.89	16717	2383	2361	2338	2316	2293	2350	2305	178	700	500	1680	5	1	35500000	825	178.85	2.82	12	0.21	13.00	825.00	4250	20240111	-45.29	1955	20241115	18.93	2525	-7.92	20250113	2305	0.87	20250106	3970	-41.44	20240131	1955	18.93	20241115	2.18	N	036120	500	177 억	317331	N	N	N	N
45	20250117	130430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-20	5	-0.85	175051595	75215	53.94	2355	2355	2310	3040	1640	2340	2327.35	0.89	16840	2383	2361	2338	2316	2293	2350	2305	178	700	500	1680	5	1	35500000	824	178.46	2.81	12	0.21	13.00	825.00	4250	20240111	-45.41	1955	20241115	18.67	2525	-8.12	20250113	2305	0.65	20250106	3970	-41.56	20240131	1955	18.67	20241115	2.18	N	036120	500	177 억	317331	N	N	N	N
46	20250117	120431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-20	5	-0.85	167216830	71828	51.51	2355	2355	2310	3040	1640	2340	2328.02	0.89	16765	2383	2361	2338	2316	2293	2350	2305	178	700	500	1680	5	1	35500000	824	178.46	2.81	12	0.20	13.00	825.00	4250	20240111	-45.41	1955	20241115	18.67	2525	-8.12	20250113	2305	0.65	20250106	3970	-41.56	20240131	1955	18.67	20241115	2.18	N	036120	500	177 억	317331	N	N	N	N
47	20250117	110430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-20	5	-0.85	159568180	68524	49.14	2355	2355	2310	3040	1640	2340	2328.65	0.89	16659	2383	2361	2338	2316	2293	2350	2305	178	700	500	1680	5	1	35500000	824	178.46	2.81	12	0.19	13.00	825.00	4250	20240111	-45.41	1955	20241115	18.67	2525	-8.12	20250113	2305	0.65	20250106	3970	-41.56	20240131	1955	18.67	20241115	2.18	N	036120	500	177 억	317331	N	N	N	N
48	20250117	100431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	10	2	0.43	52091420	22183	15.91	2355	2355	2325	3040	1640	2340	2348.26	0.89	-9364	2383	2361	2338	2316	2293	2350	2305	178	700	500	1680	5	1	35500000	834	180.77	2.85	12	0.06	13.00	825.00	4250	20240111	-44.71	1955	20241115	20.20	2525	-6.93	20250113	2305	1.95	20250106	3970	-40.81	20240131	1955	20.20	20241115	2.18	N	036120	500	177 억	317331	N	N	N	N
49	20250117	090431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	15	2	0.64	10606155	4508	3.23	2355	2355	2340	3040	1640	2340	2352.74	0.89	-1399	2383	2361	2338	2316	2293	2350	2305	178	700	500	1680	5	1	35500000	836	181.15	2.85	12	0.01	13.00	825.00	4250	20240111	-44.59	1955	20241115	20.46	2525	-6.73	20250113	2305	2.17	20250106	3970	-40.68	20240131	1955	20.46	20241115	2.18	N	036120	500	177 억	317331	N	N	N	N
50	20250116	160428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	-50	5	-2.09	316835960	135610	111.77	2360	2360	2315	3105	1675	2390	2336.37	0.91	-8635	2463	2426	2393	2356	2323	2410	2340	178	715	500	1720	5	1	35500000	831	180.00	2.84	12	0.38	13.00	825.00	4250	20240111	-44.94	1955	20241115	19.69	2525	-7.33	20250113	2305	1.52	20250106	3970	-41.06	20240131	1955	19.69	20241115	2.20	N	036120	500	177 억	324811	N	N	N	N
51	20250116	150409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-55	5	-2.30	211525570	90580	74.65	2360	2360	2315	3105	1675	2390	2335.23	0.91	-1358	2463	2426	2393	2356	2323	2410	2340	178	715	500	1720	5	1	35500000	829	179.62	2.83	12	0.26	13.00	825.00	4250	20240111	-45.06	1955	20241115	19.44	2525	-7.52	20250113	2305	1.30	20250106	3970	-41.18	20240131	1955	19.44	20241115	2.20	N	036120	500	177 억	324811	N	N	N	N
52	20250116	140430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-60	5	-2.51	165418675	70761	58.32	2360	2360	2315	3105	1675	2390	2337.71	0.91	3316	2463	2426	2393	2356	2323	2410	2340	178	715	500	1720	5	1	35500000	827	179.23	2.82	12	0.20	13.00	825.00	4250	20240111	-45.18	1955	20241115	19.18	2525	-7.72	20250113	2305	1.08	20250106	3970	-41.31	20240131	1955	19.18	20241115	2.20	N	036120	500	177 억	324811	N	N	N	N
53	20250116	130430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-55	5	-2.30	151992215	65003	53.57	2360	2360	2315	3105	1675	2390	2338.23	0.91	3350	2463	2426	2393	2356	2323	2410	2340	178	715	500	1720	5	1	35500000	829	179.62	2.83	12	0.18	13.00	825.00	4250	20240111	-45.06	1955	20241115	19.44	2525	-7.52	20250113	2305	1.30	20250106	3970	-41.18	20240131	1955	19.44	20241115	2.20	N	036120	500	177 억	324811	N	N	N	N
54	20250116	120430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-45	5	-1.88	133504475	57089	47.05	2360	2360	2315	3105	1675	2390	2338.53	0.91	3350	2463	2426	2393	2356	2323	2410	2340	178	715	500	1720	5	1	35500000	832	180.38	2.84	12	0.16	13.00	825.00	4250	20240111	-44.82	1955	20241115	19.95	2525	-7.13	20250113	2305	1.74	20250106	3970	-40.93	20240131	1955	19.95	20241115	2.20	N	036120	500	177 억	324811	N	N	N	N
55	20250116	110430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	-50	5	-2.09	126177645	53959	44.47	2360	2360	2315	3105	1675	2390	2338.40	0.91	3517	2463	2426	2393	2356	2323	2410	2340	178	715	500	1720	5	1	35500000	831	180.00	2.84	12	0.15	13.00	825.00	4250	20240111	-44.94	1955	20241115	19.69	2525	-7.33	20250113	2305	1.52	20250106	3970	-41.06	20240131	1955	19.69	20241115	2.20	N	036120	500	177 억	324811	N	N	N	N
56	20250116	100430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-55	5	-2.30	115187550	49258	40.60	2360	2360	2315	3105	1675	2390	2338.45	0.91	3518	2463	2426	2393	2356	2323	2410	2340	178	715	500	1720	5	1	35500000	829	179.62	2.83	12	0.14	13.00	825.00	4250	20240111	-45.06	1955	20241115	19.44	2525	-7.52	20250113	2305	1.30	20250106	3970	-41.18	20240131	1955	19.44	20241115	2.20	N	036120	500	177 억	324811	N	N	N	N
57	20250116	090430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-60	5	-2.51	63198590	27038	22.28	2360	2360	2315	3105	1675	2390	2337.40	0.91	8472	2463	2426	2393	2356	2323	2410	2340	178	715	500	1720	5	1	35500000	827	179.23	2.82	12	0.08	13.00	825.00	4250	20240111	-45.18	1955	20241115	19.18	2525	-7.72	20250113	2305	1.08	20250106	3970	-41.31	20240131	1955	19.18	20241115	2.20	N	036120	500	177 억	324811	N	N	N	N
58	20250115	160428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-35	5	-1.44	286600760	120275	63.67	2425	2430	2360	3150	1700	2425	2382.79	0.97	-18022	2478	2451	2423	2396	2368	2437	2382	178	725	500	1740	5	1	35500000	848	183.85	2.90	12	0.34	13.00	825.00	4250	20240111	-43.76	1955	20241115	22.25	2525	-5.35	20250113	2305	3.69	20250106	3970	-39.80	20240131	1955	22.25	20241115	2.24	N	036120	500	177 억	342730	N	N	N	N
59	20250115	150429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-50	5	-2.06	238787710	100136	53.01	2425	2430	2370	3150	1700	2425	2384.63	0.97	-16066	2478	2451	2423	2396	2368	2437	2382	178	725	500	1740	5	1	35500000	843	182.69	2.88	12	0.28	13.00	825.00	4250	20240111	-44.12	1955	20241115	21.48	2525	-5.94	20250113	2305	3.04	20250106	3970	-40.18	20240131	1955	21.48	20241115	2.24	N	036120	500	177 억	342730	N	N	N	N
60	20250115	140430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-45	5	-1.86	194618465	81527	43.16	2425	2430	2375	3150	1700	2425	2387.17	0.97	-17232	2478	2451	2423	2396	2368	2437	2382	178	725	500	1740	5	1	35500000	845	183.08	2.88	12	0.23	13.00	825.00	4250	20240111	-44.00	1955	20241115	21.74	2525	-5.74	20250113	2305	3.25	20250106	3970	-40.05	20240131	1955	21.74	20241115	2.24	N	036120	500	177 억	342730	N	N	N	N
61	20250115	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-40	5	-1.65	179562540	75204	39.81	2425	2430	2375	3150	1700	2425	2387.67	0.97	-16916	2478	2451	2423	2396	2368	2437	2382	178	725	500	1740	5	1	35500000	847	183.46	2.89	12	0.21	13.00	825.00	4250	20240111	-43.88	1955	20241115	21.99	2525	-5.54	20250113	2305	3.47	20250106	3970	-39.92	20240131	1955	21.99	20241115	2.24	N	036120	500	177 억	342730	N	N	N	N
62	20250115	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-40	5	-1.65	134947930	56467	29.89	2425	2430	2375	3150	1700	2425	2389.85	0.97	-9629	2478	2451	2423	2396	2368	2437	2382	178	725	500	1740	5	1	35500000	847	183.46	2.89	12	0.16	13.00	825.00	4250	20240111	-43.88	1955	20241115	21.99	2525	-5.54	20250113	2305	3.47	20250106	3970	-39.92	20240131	1955	21.99	20241115	2.24	N	036120	500	177 억	342730	N	N	N	N
63	20250115	110429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-40	5	-1.65	124020750	51880	27.46	2425	2430	2375	3150	1700	2425	2390.53	0.97	-8822	2478	2451	2423	2396	2368	2437	2382	178	725	500	1740	5	1	35500000	847	183.46	2.89	12	0.15	13.00	825.00	4250	20240111	-43.88	1955	20241115	21.99	2525	-5.54	20250113	2305	3.47	20250106	3970	-39.92	20240131	1955	21.99	20241115	2.24	N	036120	500	177 억	342730	N	N	N	N
64	20250115	100428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-30	5	-1.24	95238885	39816	21.08	2425	2430	2375	3150	1700	2425	2391.98	0.97	-3324	2478	2451	2423	2396	2368	2437	2382	178	725	500	1740	5	1	35500000	850	184.23	2.90	12	0.11	13.00	825.00	4250	20240111	-43.65	1955	20241115	22.51	2525	-5.15	20250113	2305	3.90	20250106	3970	-39.67	20240131	1955	22.51	20241115	2.24	N	036120	500	177 억	342730	N	N	N	N
65	20250115	090430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-30	5	-1.24	7383400	3079	1.63	2425	2425	2395	3150	1700	2425	2397.99	0.97	-336	2478	2451	2423	2396	2368	2437	2382	178	725	500	1740	5	1	35500000	850	184.23	2.90	12	0.01	13.00	825.00	4250	20240111	-43.65	1955	20241115	22.51	2525	-5.15	20250113	2305	3.90	20250106	3970	-39.67	20240131	1955	22.51	20241115	2.24	N	036120	500	177 억	342730	N	N	N	N
66	20250114	160426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-40	5	-1.62	451866580	186993	40.56	2445	2450	2395	3200	1730	2465	2416.07	0.98	-5531	2595	2530	2460	2395	2325	2562	2427	178	735	500	1770	5	1	35500000	861	186.54	2.94	12	0.53	13.00	825.00	4250	20240111	-42.94	1955	20241115	24.04	2525	-3.96	20250113	2305	5.21	20250106	3970	-38.92	20240131	1955	24.04	20241115	2.16	N	036120	500	177 억	347518	N	N	N	N
67	20250114	150427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-35	5	-1.42	412760830	170870	37.06	2445	2450	2395	3200	1730	2465	2415.20	0.98	232	2595	2530	2460	2395	2325	2562	2427	178	735	500	1770	5	1	35500000	863	186.92	2.95	12	0.48	13.00	825.00	4250	20240111	-42.82	1955	20241115	24.30	2525	-3.76	20250113	2305	5.42	20250106	3970	-38.79	20240131	1955	24.30	20241115	2.16	N	036120	500	177 억	347518	N	N	N	N
68	20250114	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-50	5	-2.03	381319980	157853	34.24	2445	2450	2395	3200	1730	2465	2415.19	0.98	2512	2595	2530	2460	2395	2325	2562	2427	178	735	500	1770	5	1	35500000	857	185.77	2.93	12	0.44	13.00	825.00	4250	20240111	-43.18	1955	20241115	23.53	2525	-4.36	20250113	2305	4.77	20250106	3970	-39.17	20240131	1955	23.53	20241115	2.16	N	036120	500	177 억	347518	N	N	N	N
69	20250114	130425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-50	5	-2.03	355249805	147013	31.89	2445	2450	2395	3200	1730	2465	2415.95	0.98	3699	2595	2530	2460	2395	2325	2562	2427	178	735	500	1770	5	1	35500000	857	185.77	2.93	12	0.41	13.00	825.00	4250	20240111	-43.18	1955	20241115	23.53	2525	-4.36	20250113	2305	4.77	20250106	3970	-39.17	20240131	1955	23.53	20241115	2.16	N	036120	500	177 억	347518	N	N	N	N
70	20250114	120424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-50	5	-2.03	347491510	143801	31.19	2445	2450	2395	3200	1730	2465	2415.96	0.98	4389	2595	2530	2460	2395	2325	2562	2427	178	735	500	1770	5	1	35500000	857	185.77	2.93	12	0.41	13.00	825.00	4250	20240111	-43.18	1955	20241115	23.53	2525	-4.36	20250113	2305	4.77	20250106	3970	-39.17	20240131	1955	23.53	20241115	2.16	N	036120	500	177 억	347518	N	N	N	N
71	20250114	110426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-45	5	-1.83	323501285	133843	29.03	2445	2450	2395	3200	1730	2465	2416.48	0.98	5295	2595	2530	2460	2395	2325	2562	2427	178	735	500	1770	5	1	35500000	859	186.15	2.93	12	0.38	13.00	825.00	4250	20240111	-43.06	1955	20241115	23.79	2525	-4.16	20250113	2305	4.99	20250106	3970	-39.04	20240131	1955	23.79	20241115	2.16	N	036120	500	177 억	347518	N	N	N	N
72	20250114	100425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-55	5	-2.23	281074295	116242	25.21	2445	2450	2395	3200	1730	2465	2417.39	0.98	2597	2595	2530	2460	2395	2325	2562	2427	178	735	500	1770	5	1	35500000	856	185.38	2.92	12	0.33	13.00	825.00	4250	20240111	-43.29	1955	20241115	23.27	2525	-4.55	20250113	2305	4.56	20250106	3970	-39.29	20240131	1955	23.27	20241115	2.16	N	036120	500	177 억	347518	N	N	N	N
73	20250114	090425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-25	5	-1.01	47888100	19643	4.26	2445	2445	2415	3200	1730	2465	2435.68	0.98	-2502	2595	2530	2460	2395	2325	2562	2427	178	735	500	1770	5	1	35500000	866	187.69	2.96	12	0.06	13.00	825.00	4250	20240111	-42.59	1955	20241115	24.81	2525	-3.37	20250113	2305	5.86	20250106	3970	-38.54	20240131	1955	24.81	20241115	2.16	N	036120	500	177 억	347518	N	N	N	N
74	20250113	160421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	105	2	4.45	1130294495	458066	324.15	2395	2525	2390	3065	1655	2360	2467.54	0.93	18523	2393	2376	2348	2331	2303	2385	2340	178	705	500	1690	5	1	35500000	875	189.62	2.99	12	1.29	13.00	825.00	4250	20240111	-42.00	1955	20241115	26.09	2525	-2.38	20250113	2305	6.94	20250106	3970	-37.91	20240131	1955	26.09	20241115	2.21	N	036120	500	177 억	330586	N	N	N	N
75	20250113	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	110	2	4.66	1083298560	438958	310.63	2395	2525	2390	3065	1655	2360	2467.89	0.93	21432	2393	2376	2348	2331	2303	2385	2340	178	705	500	1690	5	1	35500000	877	190.00	2.99	12	1.24	13.00	825.00	4250	20240111	-41.88	1955	20241115	26.34	2525	-2.18	20250113	2305	7.16	20250106	3970	-37.78	20240131	1955	26.34	20241115	2.21	N	036120	500	177 억	330586	N	N	N	N
76	20250113	140418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	100	2	4.24	1022584295	414287	293.17	2395	2525	2390	3065	1655	2360	2468.30	0.93	24108	2393	2376	2348	2331	2303	2385	2340	178	705	500	1690	5	1	35500000	873	189.23	2.98	12	1.17	13.00	825.00	4250	20240111	-42.12	1955	20241115	25.83	2525	-2.57	20250113	2305	6.72	20250106	3970	-38.04	20240131	1955	25.83	20241115	2.21	N	036120	500	177 억	330586	N	N	N	N
77	20250113	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	95	2	4.03	997654655	404101	285.96	2395	2525	2390	3065	1655	2360	2468.83	0.93	24617	2393	2376	2348	2331	2303	2385	2340	178	705	500	1690	5	1	35500000	872	188.85	2.98	12	1.14	13.00	825.00	4250	20240111	-42.24	1955	20241115	25.58	2525	-2.77	20250113	2305	6.51	20250106	3970	-38.16	20240131	1955	25.58	20241115	2.21	N	036120	500	177 억	330586	N	N	N	N
78	20250113	120417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	95	2	4.03	953310705	386012	273.16	2395	2525	2390	3065	1655	2360	2469.64	0.93	22934	2393	2376	2348	2331	2303	2385	2340	178	705	500	1690	5	1	35500000	872	188.85	2.98	12	1.09	13.00	825.00	4250	20240111	-42.24	1955	20241115	25.58	2525	-2.77	20250113	2305	6.51	20250106	3970	-38.16	20240131	1955	25.58	20241115	2.21	N	036120	500	177 억	330586	N	N	N	N
79	20250113	110418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	115	2	4.87	909744320	368278	260.61	2395	2525	2390	3065	1655	2360	2470.27	0.93	23894	2393	2376	2348	2331	2303	2385	2340	178	705	500	1690	5	1	35500000	879	190.38	3.00	12	1.04	13.00	825.00	4250	20240111	-41.76	1955	20241115	26.60	2525	-1.98	20250113	2305	7.38	20250106	3970	-37.66	20240131	1955	26.60	20241115	2.21	N	036120	500	177 억	330586	N	N	N	N
80	20250113	100417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	125	2	5.30	764575620	309579	219.07	2395	2525	2390	3065	1655	2360	2469.73	0.93	35449	2393	2376	2348	2331	2303	2385	2340	178	705	500	1690	5	1	35500000	882	191.15	3.01	12	0.87	13.00	825.00	4250	20240111	-41.53	1955	20241115	27.11	2525	-1.58	20250113	2305	7.81	20250106	3970	-37.41	20240131	1955	27.11	20241115	2.21	N	036120	500	177 억	330586	N	N	N	N
81	20250113	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	95	2	4.03	215664385	88753	62.81	2395	2500	2390	3065	1655	2360	2429.94	0.93	15889	2393	2376	2348	2331	2303	2385	2340	178	705	500	1690	5	1	35500000	872	188.85	2.98	12	0.25	13.00	825.00	4250	20240111	-42.24	1955	20241115	25.58	2500	-1.80	20250113	2305	6.51	20250106	3970	-38.16	20240131	1955	25.58	20241115	2.21	N	036120	500	177 억	330586	N	N	N	N
82	20250110	160415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	10	2	0.43	331852370	141314	94.12	2330	2365	2320	3055	1645	2350	2348.33	0.88	18686	2410	2380	2345	2315	2280	2362	2297	178	705	500	1690	5	1	35500000	838	181.54	2.86	12	0.40	13.00	825.00	4250	20240111	-44.47	1955	20241115	20.72	2440	-3.28	20250102	2305	2.39	20250106	4250	-44.47	20240111	1955	20.72	20241115	2.19	N	036120	500	177 억	311900	N	N	N	N
83	20250110	150415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	5	2	0.21	317580080	135264	90.09	2330	2360	2320	3055	1645	2350	2347.85	0.88	17403	2410	2380	2345	2315	2280	2362	2297	178	705	500	1690	5	1	35500000	836	181.15	2.85	12	0.38	13.00	825.00	4250	20240111	-44.59	1955	20241115	20.46	2440	-3.48	20250102	2305	2.17	20250106	4250	-44.59	20240111	1955	20.46	20241115	2.19	N	036120	500	177 억	311900	N	N	N	N
84	20250110	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	0	3	0.00	310425455	132225	88.07	2330	2360	2320	3055	1645	2350	2347.71	0.88	17004	2410	2380	2345	2315	2280	2362	2297	178	705	500	1690	5	1	35500000	834	180.77	2.85	12	0.37	13.00	825.00	4250	20240111	-44.71	1955	20241115	20.20	2440	-3.69	20250102	2305	1.95	20250106	4250	-44.71	20240111	1955	20.20	20241115	2.19	N	036120	500	177 억	311900	N	N	N	N
85	20250110	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	5	2	0.21	299449880	127554	84.96	2330	2360	2320	3055	1645	2350	2347.63	0.88	15652	2410	2380	2345	2315	2280	2362	2297	178	705	500	1690	5	1	35500000	836	181.15	2.85	12	0.36	13.00	825.00	4250	20240111	-44.59	1955	20241115	20.46	2440	-3.48	20250102	2305	2.17	20250106	4250	-44.59	20240111	1955	20.46	20241115	2.19	N	036120	500	177 억	311900	N	N	N	N
86	20250110	120415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	5	2	0.21	226771135	96513	64.28	2330	2360	2320	3055	1645	2350	2349.64	0.88	11678	2410	2380	2345	2315	2280	2362	2297	178	705	500	1690	5	1	35500000	836	181.15	2.85	12	0.27	13.00	825.00	4250	20240111	-44.59	1955	20241115	20.46	2440	-3.48	20250102	2305	2.17	20250106	4250	-44.59	20240111	1955	20.46	20241115	2.19	N	036120	500	177 억	311900	N	N	N	N
87	20250110	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	0	3	0.00	175480015	74664	49.73	2330	2360	2320	3055	1645	2350	2350.26	0.88	15174	2410	2380	2345	2315	2280	2362	2297	178	705	500	1690	5	1	35500000	834	180.77	2.85	12	0.21	13.00	825.00	4250	20240111	-44.71	1955	20241115	20.20	2440	-3.69	20250102	2305	1.95	20250106	4250	-44.71	20240111	1955	20.20	20241115	2.19	N	036120	500	177 억	311900	N	N	N	N
88	20250110	100413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	0	3	0.00	116383445	49521	32.98	2330	2355	2320	3055	1645	2350	2350.18	0.88	15723	2410	2380	2345	2315	2280	2362	2297	178	705	500	1690	5	1	35500000	834	180.77	2.85	12	0.14	13.00	825.00	4250	20240111	-44.71	1955	20241115	20.20	2440	-3.69	20250102	2305	1.95	20250106	4250	-44.71	20240111	1955	20.20	20241115	2.19	N	036120	500	177 억	311900	N	N	N	N
89	20250110	090416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	0	3	0.00	5059400	2173	1.45	2330	2350	2320	3055	1645	2350	2328.30	0.88	1395	2410	2380	2345	2315	2280	2362	2297	178	705	500	1690	5	1	35500000	834	180.77	2.85	12	0.01	13.00	825.00	4250	20240111	-44.71	1955	20241115	20.20	2440	-3.69	20250102	2305	1.95	20250106	4250	-44.71	20240111	1955	20.20	20241115	2.19	N	036120	500	177 억	311900	N	N	N	N
90	20250109	160413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-25	5	-1.05	347256385	149058	152.90	2370	2375	2310	3085	1665	2375	2329.64	0.88	-55	2428	2401	2363	2336	2298	2382	2317	178	710	500	1710	5	1	35500000	834	180.77	2.85	12	0.42	13.00	825.00	4250	20240111	-44.71	1955	20241115	20.20	2440	-3.69	20250102	2305	1.95	20250106	4250	-44.71	20240111	1955	20.20	20241115	2.28	N	036120	500	177 억	311958	N	N	N	N
91	20250109	150414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-45	5	-1.89	318437450	136727	140.25	2370	2375	2310	3085	1665	2375	2329.00	0.88	-2892	2428	2401	2363	2336	2298	2382	2317	178	710	500	1710	5	1	35500000	827	179.23	2.82	12	0.39	13.00	825.00	4250	20240111	-45.18	1955	20241115	19.18	2440	-4.51	20250102	2305	1.08	20250106	4250	-45.18	20240111	1955	19.18	20241115	2.28	N	036120	500	177 억	311958	N	N	N	N
92	20250109	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	-35	5	-1.47	293790555	126125	129.38	2370	2375	2310	3085	1665	2375	2329.36	0.88	-4186	2428	2401	2363	2336	2298	2382	2317	178	710	500	1710	5	1	35500000	831	180.00	2.84	12	0.36	13.00	825.00	4250	20240111	-44.94	1955	20241115	19.69	2440	-4.10	20250102	2305	1.52	20250106	4250	-44.94	20240111	1955	19.69	20241115	2.28	N	036120	500	177 억	311958	N	N	N	N
93	20250109	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-45	5	-1.89	287173625	123283	126.46	2370	2375	2310	3085	1665	2375	2329.39	0.88	-1999	2428	2401	2363	2336	2298	2382	2317	178	710	500	1710	5	1	35500000	827	179.23	2.82	12	0.35	13.00	825.00	4250	20240111	-45.18	1955	20241115	19.18	2440	-4.51	20250102	2305	1.08	20250106	4250	-45.18	20240111	1955	19.18	20241115	2.28	N	036120	500	177 억	311958	N	N	N	N
94	20250109	120414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-55	5	-2.32	282555275	121296	124.42	2370	2375	2310	3085	1665	2375	2329.47	0.88	-1966	2428	2401	2363	2336	2298	2382	2317	178	710	500	1710	5	1	35500000	824	178.46	2.81	12	0.34	13.00	825.00	4250	20240111	-45.41	1955	20241115	18.67	2440	-4.92	20250102	2305	0.65	20250106	4250	-45.41	20240111	1955	18.67	20241115	2.28	N	036120	500	177 억	311958	N	N	N	N
95	20250109	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-25	5	-1.05	226768720	97442	99.95	2370	2375	2310	3085	1665	2375	2327.22	0.88	16197	2428	2401	2363	2336	2298	2382	2317	178	710	500	1710	5	1	35500000	834	180.77	2.85	12	0.27	13.00	825.00	4250	20240111	-44.71	1955	20241115	20.20	2440	-3.69	20250102	2305	1.95	20250106	4250	-44.71	20240111	1955	20.20	20241115	2.28	N	036120	500	177 억	311958	N	N	N	N
96	20250109	100413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-30	5	-1.26	142645815	61180	62.76	2370	2375	2320	3085	1665	2375	2331.58	0.88	13673	2428	2401	2363	2336	2298	2382	2317	178	710	500	1710	5	1	35500000	832	180.38	2.84	12	0.17	13.00	825.00	4250	20240111	-44.82	1955	20241115	19.95	2440	-3.89	20250102	2305	1.74	20250106	4250	-44.82	20240111	1955	19.95	20241115	2.28	N	036120	500	177 억	311958	N	N	N	N
97	20250109	090416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-15	5	-0.63	6407010	2710	2.78	2370	2370	2360	3085	1665	2375	2364.21	0.88	-216	2428	2401	2363	2336	2298	2382	2317	178	710	500	1710	5	1	35500000	838	181.54	2.86	12	0.01	13.00	825.00	4250	20240111	-44.47	1955	20241115	20.72	2440	-3.28	20250102	2305	2.39	20250106	4250	-44.47	20240111	1955	20.72	20241115	2.28	N	036120	500	177 억	311958	N	N	N	N
98	20250108	160409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	5	2	0.21	225576370	95784	70.76	2390	2390	2325	3080	1660	2370	2355.05	0.88	-1867	2410	2390	2370	2350	2330	2400	2360	178	710	500	1700	5	1	35500000	843	182.69	2.88	12	0.27	13.00	825.00	4250	20240111	-44.12	1955	20241115	21.48	2440	-2.66	20250102	2305	3.04	20250106	4250	-44.12	20240111	1955	21.48	20241115	2.30	N	036120	500	177 억	313825	N	N	N	N
99	20250108	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-20	5	-0.84	201878030	85748	63.34	2390	2390	2325	3080	1660	2370	2354.32	0.88	-2295	2410	2390	2370	2350	2330	2400	2360	178	710	500	1700	5	1	35500000	834	180.77	2.85	12	0.24	13.00	825.00	4250	20240111	-44.71	1955	20241115	20.20	2440	-3.69	20250102	2305	1.95	20250106	4250	-44.71	20240111	1955	20.20	20241115	2.30	N	036120	500	177 억	313825	N	N	N	N
100	20250108	140414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-20	5	-0.84	182593955	77550	57.29	2390	2390	2325	3080	1660	2370	2354.53	0.88	-6161	2410	2390	2370	2350	2330	2400	2360	178	710	500	1700	5	1	35500000	834	180.77	2.85	12	0.22	13.00	825.00	4250	20240111	-44.71	1955	20241115	20.20	2440	-3.69	20250102	2305	1.95	20250106	4250	-44.71	20240111	1955	20.20	20241115	2.30	N	036120	500	177 억	313825	N	N	N	N
101	20250108	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-5	5	-0.21	170715945	72509	53.56	2390	2390	2325	3080	1660	2370	2354.41	0.88	-9722	2410	2390	2370	2350	2330	2400	2360	178	710	500	1700	5	1	35500000	840	181.92	2.87	12	0.20	13.00	825.00	4250	20240111	-44.35	1955	20241115	20.97	2440	-3.07	20250102	2305	2.60	20250106	4250	-44.35	20240111	1955	20.97	20241115	2.30	N	036120	500	177 억	313825	N	N	N	N
102	20250108	120411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-10	5	-0.42	150433570	63890	47.20	2390	2390	2325	3080	1660	2370	2354.57	0.88	-6979	2410	2390	2370	2350	2330	2400	2360	178	710	500	1700	5	1	35500000	838	181.54	2.86	12	0.18	13.00	825.00	4250	20240111	-44.47	1955	20241115	20.72	2440	-3.28	20250102	2305	2.39	20250106	4250	-44.47	20240111	1955	20.72	20241115	2.30	N	036120	500	177 억	313825	N	N	N	N
103	20250108	110410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-10	5	-0.42	133605735	56744	41.92	2390	2390	2325	3080	1660	2370	2354.54	0.88	-7002	2410	2390	2370	2350	2330	2400	2360	178	710	500	1700	5	1	35500000	838	181.54	2.86	12	0.16	13.00	825.00	4250	20240111	-44.47	1955	20241115	20.72	2440	-3.28	20250102	2305	2.39	20250106	4250	-44.47	20240111	1955	20.72	20241115	2.30	N	036120	500	177 억	313825	N	N	N	N
104	20250108	100411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-20	5	-0.84	70708020	29978	22.15	2390	2390	2325	3080	1660	2370	2358.66	0.88	-13659	2410	2390	2370	2350	2330	2400	2360	178	710	500	1700	5	1	35500000	834	180.77	2.85	12	0.08	13.00	825.00	4250	20240111	-44.71	1955	20241115	20.20	2440	-3.69	20250102	2305	1.95	20250106	4250	-44.71	20240111	1955	20.20	20241115	2.30	N	036120	500	177 억	313825	N	N	N	N
105	20250108	090413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	0	3	0.00	15703020	6603	4.88	2390	2390	2340	3080	1660	2370	2378.16	0.88	-2954	2410	2390	2370	2350	2330	2400	2360	178	710	500	1700	5	1	35500000	841	182.31	2.87	12	0.02	13.00	825.00	4250	20240111	-44.24	1955	20241115	21.23	2440	-2.87	20250102	2305	2.82	20250106	4250	-44.24	20240111	1955	21.23	20241115	2.30	N	036120	500	177 억	313825	N	N	N	N
106	20250107	160408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	0	3	0.00	318787945	134391	95.49	2360	2390	2350	3080	1660	2370	2372.09	0.82	21720	2433	2401	2353	2321	2273	2377	2297	178	710	500	1700	5	1	35500000	841	182.31	2.87	12	0.38	13.00	825.00	4250	20240111	-44.24	1955	20241115	21.23	2440	-2.87	20250102	2305	2.82	20250106	4250	-44.24	20240111	1955	21.23	20241115	2.31	N	036120	500	177 억	292105	N	N	N	N
107	20250107	150409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-5	5	-0.21	301542395	127100	90.31	2360	2390	2350	3080	1660	2370	2372.48	0.82	21010	2433	2401	2353	2321	2273	2377	2297	178	710	500	1700	5	1	35500000	840	181.92	2.87	12	0.36	13.00	825.00	4250	20240111	-44.35	1955	20241115	20.97	2440	-3.07	20250102	2305	2.60	20250106	4250	-44.35	20240111	1955	20.97	20241115	2.31	N	036120	500	177 억	292105	N	N	N	N
108	20250107	140410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	5	2	0.21	274865165	115795	82.28	2360	2390	2350	3080	1660	2370	2373.72	0.82	19091	2433	2401	2353	2321	2273	2377	2297	178	710	500	1700	5	1	35500000	843	182.69	2.88	12	0.33	13.00	825.00	4250	20240111	-44.12	1955	20241115	21.48	2440	-2.66	20250102	2305	3.04	20250106	4250	-44.12	20240111	1955	21.48	20241115	2.31	N	036120	500	177 억	292105	N	N	N	N
109	20250107	130409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	15	2	0.63	237713575	100075	71.11	2360	2390	2350	3080	1660	2370	2375.35	0.82	14156	2433	2401	2353	2321	2273	2377	2297	178	710	500	1700	5	1	35500000	847	183.46	2.89	12	0.28	13.00	825.00	4250	20240111	-43.88	1955	20241115	21.99	2440	-2.25	20250102	2305	3.47	20250106	4250	-43.88	20240111	1955	21.99	20241115	2.31	N	036120	500	177 억	292105	N	N	N	N
110	20250107	120410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	10	2	0.42	174741140	73647	52.33	2360	2385	2350	3080	1660	2370	2372.69	0.82	10688	2433	2401	2353	2321	2273	2377	2297	178	710	500	1700	5	1	35500000	845	183.08	2.88	12	0.21	13.00	825.00	4250	20240111	-44.00	1955	20241115	21.74	2440	-2.46	20250102	2305	3.25	20250106	4250	-44.00	20240111	1955	21.74	20241115	2.31	N	036120	500	177 억	292105	N	N	N	N
111	20250107	110407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	5	2	0.21	94690520	39982	28.41	2360	2380	2350	3080	1660	2370	2368.33	0.82	2567	2433	2401	2353	2321	2273	2377	2297	178	710	500	1700	5	1	35500000	843	182.69	2.88	12	0.11	13.00	825.00	4250	20240111	-44.12	1955	20241115	21.48	2440	-2.66	20250102	2305	3.04	20250106	4250	-44.12	20240111	1955	21.48	20241115	2.31	N	036120	500	177 억	292105	N	N	N	N
112	20250107	100411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-5	5	-0.21	80841395	34135	24.25	2360	2380	2350	3080	1660	2370	2368.28	0.82	2527	2433	2401	2353	2321	2273	2377	2297	178	710	500	1700	5	1	35500000	840	181.92	2.87	12	0.10	13.00	825.00	4250	20240111	-44.35	1955	20241115	20.97	2440	-3.07	20250102	2305	2.60	20250106	4250	-44.35	20240111	1955	20.97	20241115	2.31	N	036120	500	177 억	292105	N	N	N	N
113	20250107	090409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-20	5	-0.84	12462265	5285	3.76	2360	2370	2350	3080	1660	2370	2358.04	0.82	8	2433	2401	2353	2321	2273	2377	2297	178	710	500	1700	5	1	35500000	834	180.77	2.85	12	0.01	13.00	825.00	4250	20240111	-44.71	1955	20241115	20.20	2440	-3.69	20250102	2305	1.95	20250106	4250	-44.71	20240111	1955	20.20	20241115	2.31	N	036120	500	177 억	292105	N	N	N	N
114	20250106	160404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-10	5	-0.42	328900885	139469	77.86	2375	2385	2305	3090	1670	2380	2358.18	0.77	18152	2440	2410	2380	2350	2320	2425	2365	178	710	500	1710	5	1	35500000	841	182.31	2.87	12	0.39	13.00	825.00	4250	20240111	-44.24	1955	20241115	21.23	2440	-2.87	20250102	2305	2.82	20250106	4250	-44.24	20240111	1955	21.23	20241115	2.20	N	036120	500	177 억	273862	N	N	N	N
115	20250106	150405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-25	5	-1.05	297888975	126341	70.53	2375	2385	2305	3090	1670	2380	2357.82	0.77	12788	2440	2410	2380	2350	2320	2425	2365	178	710	500	1710	5	1	35500000	836	181.15	2.85	12	0.36	13.00	825.00	4250	20240111	-44.59	1955	20241115	20.46	2440	-3.48	20250102	2305	2.17	20250106	4250	-44.59	20240111	1955	20.46	20241115	2.20	N	036120	500	177 억	273862	N	N	N	N
116	20250106	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-10	5	-0.42	222098740	93982	52.47	2375	2385	2350	3090	1670	2380	2363.21	0.77	10241	2440	2410	2380	2350	2320	2425	2365	178	710	500	1710	5	1	35500000	841	182.31	2.87	12	0.26	13.00	825.00	4250	20240111	-44.24	1955	20241115	21.23	2440	-2.87	20250102	2330	1.72	20250102	4250	-44.24	20240111	1955	21.23	20241115	2.20	N	036120	500	177 억	273862	N	N	N	N
117	20250106	130403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-15	5	-0.63	166874555	70585	39.40	2375	2385	2350	3090	1670	2380	2364.16	0.77	4649	2440	2410	2380	2350	2320	2425	2365	178	710	500	1710	5	1	35500000	840	181.92	2.87	12	0.20	13.00	825.00	4250	20240111	-44.35	1955	20241115	20.97	2440	-3.07	20250102	2330	1.50	20250102	4250	-44.35	20240111	1955	20.97	20241115	2.20	N	036120	500	177 억	273862	N	N	N	N
118	20250106	120403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-20	5	-0.84	156192550	66072	36.88	2375	2385	2350	3090	1670	2380	2363.97	0.77	5027	2440	2410	2380	2350	2320	2425	2365	178	710	500	1710	5	1	35500000	838	181.54	2.86	12	0.19	13.00	825.00	4250	20240111	-44.47	1955	20241115	20.72	2440	-3.28	20250102	2330	1.29	20250102	4250	-44.47	20240111	1955	20.72	20241115	2.20	N	036120	500	177 억	273862	N	N	N	N
119	20250106	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-20	5	-0.84	128001195	54131	30.22	2375	2385	2350	3090	1670	2380	2364.66	0.77	1357	2440	2410	2380	2350	2320	2425	2365	178	710	500	1710	5	1	35500000	838	181.54	2.86	12	0.15	13.00	825.00	4250	20240111	-44.47	1955	20241115	20.72	2440	-3.28	20250102	2330	1.29	20250102	4250	-44.47	20240111	1955	20.72	20241115	2.20	N	036120	500	177 억	273862	N	N	N	N
120	20250106	100402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-10	5	-0.42	86794135	36707	20.49	2375	2385	2350	3090	1670	2380	2364.51	0.77	1929	2440	2410	2380	2350	2320	2425	2365	178	710	500	1710	5	1	35500000	841	182.31	2.87	12	0.10	13.00	825.00	4250	20240111	-44.24	1955	20241115	21.23	2440	-2.87	20250102	2330	1.72	20250102	4250	-44.24	20240111	1955	21.23	20241115	2.20	N	036120	500	177 억	273862	N	N	N	N
121	20250106	090400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-25	5	-1.05	20567460	8706	4.86	2375	2380	2350	3090	1670	2380	2362.45	0.77	5018	2440	2410	2380	2350	2320	2425	2365	178	710	500	1710	5	1	35500000	836	181.15	2.85	12	0.02	13.00	825.00	4250	20240111	-44.59	1955	20241115	20.46	2440	-3.48	20250102	2330	1.07	20250102	4250	-44.59	20240111	1955	20.46	20241115	2.20	N	036120	500	177 억	273862	N	N	N	N
122	20250103	160401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-20	5	-0.83	415066090	174529	51.43	2370	2410	2350	3120	1680	2400	2378.20	0.71	22900	2500	2450	2390	2340	2280	2420	2310	178	720	500	1720	5	1	35500000	845	183.08	2.88	12	0.49	13.00	825.00	4250	20240111	-44.00	1955	20241115	21.74	2440	-2.46	20250102	2330	2.15	20250102	4250	-44.00	20240111	1955	21.74	20241115	2.40	N	036120	500	177 억	250784	N	N	N	N
123	20250103	150401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-25	5	-1.04	395541995	166297	49.01	2370	2410	2350	3120	1680	2400	2378.53	0.71	23852	2500	2450	2390	2340	2280	2420	2310	178	720	500	1720	5	1	35500000	843	182.69	2.88	12	0.47	13.00	825.00	4250	20240111	-44.12	1955	20241115	21.48	2440	-2.66	20250102	2330	1.93	20250102	4250	-44.12	20240111	1955	21.48	20241115	2.40	N	036120	500	177 억	250784	N	N	N	N
124	20250103	140402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-20	5	-0.83	300993680	126396	37.25	2370	2410	2350	3120	1680	2400	2381.35	0.71	13012	2500	2450	2390	2340	2280	2420	2310	178	720	500	1720	5	1	35500000	845	183.08	2.88	12	0.36	13.00	825.00	4250	20240111	-44.00	1955	20241115	21.74	2440	-2.46	20250102	2330	2.15	20250102	4250	-44.00	20240111	1955	21.74	20241115	2.40	N	036120	500	177 억	250784	N	N	N	N
125	20250103	130400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-20	5	-0.83	150003385	63346	18.67	2370	2385	2350	3120	1680	2400	2368.00	0.71	15145	2500	2450	2390	2340	2280	2420	2310	178	720	500	1720	5	1	35500000	845	183.08	2.88	12	0.18	13.00	825.00	4250	20240111	-44.00	1955	20241115	21.74	2440	-2.46	20250102	2330	2.15	20250102	4250	-44.00	20240111	1955	21.74	20241115	2.40	N	036120	500	177 억	250784	N	N	N	N
126	20250103	120400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-20	5	-0.83	131663375	55599	16.38	2370	2385	2350	3120	1680	2400	2368.09	0.71	12322	2500	2450	2390	2340	2280	2420	2310	178	720	500	1720	5	1	35500000	845	183.08	2.88	12	0.16	13.00	825.00	4250	20240111	-44.00	1955	20241115	21.74	2440	-2.46	20250102	2330	2.15	20250102	4250	-44.00	20240111	1955	21.74	20241115	2.40	N	036120	500	177 억	250784	N	N	N	N
127	20250103	110401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-20	5	-0.83	121343840	51262	15.11	2370	2385	2350	3120	1680	2400	2367.13	0.71	10305	2500	2450	2390	2340	2280	2420	2310	178	720	500	1720	5	1	35500000	845	183.08	2.88	12	0.14	13.00	825.00	4250	20240111	-44.00	1955	20241115	21.74	2440	-2.46	20250102	2330	2.15	20250102	4250	-44.00	20240111	1955	21.74	20241115	2.40	N	036120	500	177 억	250784	N	N	N	N
128	20250103	100400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-40	5	-1.67	85950485	36289	10.69	2370	2385	2355	3120	1680	2400	2368.50	0.71	6157	2500	2450	2390	2340	2280	2420	2310	178	720	500	1720	5	1	35500000	838	181.54	2.86	12	0.10	13.00	825.00	4250	20240111	-44.47	1955	20241115	20.72	2440	-3.28	20250102	2330	1.29	20250102	4250	-44.47	20240111	1955	20.72	20241115	2.40	N	036120	500	177 억	250784	N	N	N	N
129	20250103	090401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-20	5	-0.83	3686930	1551	0.46	2370	2385	2370	3120	1680	2400	2377.13	0.71	274	2500	2450	2390	2340	2280	2420	2310	178	720	500	1720	5	1	35500000	845	183.08	2.88	12	0.00	13.00	825.00	4250	20240111	-44.00	1955	20241115	21.74	2440	-2.46	20250102	2330	2.15	20250102	4250	-44.00	20240111	1955	21.74	20241115	2.40	N	036120	500	177 억	250784	N	N	N	N
130	20250102	160359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-50	5	-2.04	798276400	335899	39.91	2440	2440	2330	3185	1715	2450	2375.85	0.64	23289	2636	2542	2466	2372	2296	2590	2420	178	735	500	1760	5	1	35500000	852	184.62	2.91	12	0.95	13.00	825.00	4250	20240111	-43.53	1955	20241115	22.76	2440	-1.64	20250102	2330	3.00	20250102	4250	-43.53	20240111	1955	22.76	20241115	2.06	N	036120	500	177 억	226443	N	N	N	N
131	20250102	150400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-75	5	-3.06	715876575	301264	35.79	2440	2440	2330	3185	1715	2450	2375.61	0.64	21382	2636	2542	2466	2372	2296	2590	2420	178	735	500	1760	5	1	35500000	843	182.69	2.88	12	0.85	13.00	825.00	4250	20240111	-44.12	1955	20241115	21.48	2440	-2.66	20250102	2330	1.93	20250102	4250	-44.12	20240111	1955	21.48	20241115	2.06	N	036120	500	177 억	226443	N	N	N	N
132	20250102	140357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-85	5	-3.47	684421745	287996	34.21	2440	2440	2330	3185	1715	2450	2375.83	0.64	18395	2636	2542	2466	2372	2296	2590	2420	178	735	500	1760	5	1	35500000	840	181.92	2.87	12	0.81	13.00	825.00	4250	20240111	-44.35	1955	20241115	20.97	2440	-3.07	20250102	2330	1.50	20250102	4250	-44.35	20240111	1955	20.97	20241115	2.06	N	036120	500	177 억	226443	N	N	N	N
133	20250102	130358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-80	5	-3.27	631353955	265431	31.53	2440	2440	2330	3185	1715	2450	2377.90	0.64	14588	2636	2542	2466	2372	2296	2590	2420	178	735	500	1760	5	1	35500000	841	182.31	2.87	12	0.75	13.00	825.00	4250	20240111	-44.24	1955	20241115	21.23	2440	-2.87	20250102	2330	1.72	20250102	4250	-44.24	20240111	1955	21.23	20241115	2.06	N	036120	500	177 억	226443	N	N	N	N
134	20250102	120358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-85	5	-3.47	461354450	193335	22.97	2440	2440	2355	3185	1715	2450	2385.43	0.64	-522	2636	2542	2466	2372	2296	2590	2420	178	735	500	1760	5	1	35500000	840	181.92	2.87	12	0.54	13.00	825.00	4250	20240111	-44.35	1955	20241115	20.97	2440	-3.07	20250102	2355	0.42	20250102	4250	-44.35	20240111	1955	20.97	20241115	2.06	N	036120	500	177 억	226443	N	N	N	N
135	20250102	110350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-55	5	-2.24	276878320	115897	13.77	2440	2440	2355	3185	1715	2450	2387.62	0.64	-6237	2636	2542	2466	2372	2296	2590	2420	178	735	500	1760	5	1	35500000	850	184.23	2.90	12	0.33	13.00	825.00	4250	20240111	-43.65	1955	20241115	22.51	2440	-1.84	20250102	2355	1.70	20250102	4250	-43.65	20240111	1955	22.51	20241115	2.06	N	036120	500	177 억	226443	N	N	N	N
136	20250102	100356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-50	5	-2.04	66391675	27406	3.26	2440	2440	2395	3185	1715	2450	2419.67	0.64	-5584	2636	2542	2466	2372	2296	2590	2420	178	735	500	1760	5	1	35500000	852	184.62	2.91	12	0.08	13.00	825.00	4250	20240111	-43.53	1955	20241115	22.76	2440	-1.64	20250102	2395	0.21	20250102	4250	-43.53	20240111	1955	22.76	20241115	2.06	N	036120	500	177 억	226443	N	N	N	N
137	20250102	090354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	0.64	0	2636	2542	2466	2372	2296	2590	2420	178	735	500	1760	5	1	35500000	870	188.46	2.97	12	0.00	13.00	825.00	4250	20240111	-42.35	1955	20241115	25.32	0	0.00	0	0	0.00	0	4250	-42.35	20240111	1955	25.32	20241115	2.06	N	036120	500	177 억	226443	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History