KissMeData/139670/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

56 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	160859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-95	5	-3.20	78028905	26909	110.74	2970	3005	2855	3860	2080	2970	2899.82	0.74	-6713	3110	3040	2980	2910	2850	3010	2880	71	890	500	1840	5	1	14118810	406	15.46	2.44	12	0.19	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	3230	-10.99	20250114	2855	0.70	20250124	8700	-66.95	20240221	2275	26.37	20241118	0.16	N	139670	500	70 억	104686	N	N	N	N
3	20250124	150858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-95	5	-3.20	53314185	18296	75.29	2970	3005	2875	3860	2080	2970	2913.98	0.74	-5611	3110	3040	2980	2910	2850	3010	2880	71	890	500	1840	5	1	14118810	406	15.46	2.44	12	0.13	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	3230	-10.99	20250114	2865	0.35	20250102	8700	-66.95	20240221	2275	26.37	20241118	0.16	N	139670	500	70 억	104686	N	N	N	N
4	20250124	140857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-80	5	-2.69	37774425	12913	53.14	2970	3005	2885	3860	2080	2970	2925.30	0.74	-5434	3110	3040	2980	2910	2850	3010	2880	71	890	500	1840	5	1	14118810	408	15.54	2.45	12	0.09	186.00	1180.00	8700	20240221	-66.78	2275	20241118	27.03	3230	-10.53	20250114	2865	0.87	20250102	8700	-66.78	20240221	2275	27.03	20241118	0.16	N	139670	500	70 억	104686	N	N	N	N
5	20250124	130858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	-30	5	-1.01	15992490	5427	22.33	2970	3005	2930	3860	2080	2970	2946.84	0.74	-1305	3110	3040	2980	2910	2850	3010	2880	71	890	500	1840	5	1	14118810	415	15.81	2.49	12	0.04	186.00	1180.00	8700	20240221	-66.21	2275	20241118	29.23	3230	-8.98	20250114	2865	2.62	20250102	8700	-66.21	20240221	2275	29.23	20241118	0.16	N	139670	500	70 억	104686	N	N	N	N
6	20250124	120855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-25	5	-0.84	12052500	4083	16.80	2970	3005	2935	3860	2080	2970	2951.87	0.74	-1025	3110	3040	2980	2910	2850	3010	2880	71	890	500	1840	5	1	14118810	416	15.83	2.50	12	0.03	186.00	1180.00	8700	20240221	-66.15	2275	20241118	29.45	3230	-8.82	20250114	2865	2.79	20250102	8700	-66.15	20240221	2275	29.45	20241118	0.16	N	139670	500	70 억	104686	N	N	N	N
7	20250124	110858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-10	5	-0.34	4021385	1355	5.58	2970	3005	2950	3860	2080	2970	2967.81	0.74	-427	3110	3040	2980	2910	2850	3010	2880	71	890	500	1840	5	1	14118810	418	15.91	2.51	12	0.01	186.00	1180.00	8700	20240221	-65.98	2275	20241118	30.11	3230	-8.36	20250114	2865	3.32	20250102	8700	-65.98	20240221	2275	30.11	20241118	0.16	N	139670	500	70 억	104686	N	N	N	N
8	20250124	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-15	5	-0.51	3284455	1106	4.55	2970	3005	2955	3860	2080	2970	2969.67	0.74	-400	3110	3040	2980	2910	2850	3010	2880	71	890	500	1840	5	1	14118810	417	15.89	2.50	12	0.01	186.00	1180.00	8700	20240221	-66.03	2275	20241118	29.89	3230	-8.51	20250114	2865	3.14	20250102	8700	-66.03	20240221	2275	29.89	20241118	0.16	N	139670	500	70 억	104686	N	N	N	N
9	20250124	090859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	25	2	0.84	1301130	438	1.80	2970	3005	2970	3860	2080	2970	2970.62	0.74	-210	3110	3040	2980	2910	2850	3010	2880	71	890	500	1840	5	1	14118810	423	16.10	2.54	12	0.00	186.00	1180.00	8700	20240221	-65.57	2275	20241118	31.65	3230	-7.28	20250114	2865	4.54	20250102	8700	-65.57	20240221	2275	31.65	20241118	0.16	N	139670	500	70 억	104686	N	N	N	N
10	20250123	160854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-35	5	-1.16	71761500	24299	104.11	3005	3050	2920	3905	2105	3005	2953.27	0.75	-1587	3101	3052	3026	2977	2951	3040	2965	71	900	500	1860	5	1	14118810	419	15.97	2.52	12	0.17	186.00	1180.00	8700	20240221	-65.86	2275	20241118	30.55	3230	-8.05	20250114	2865	3.66	20250102	8700	-65.86	20240221	2275	30.55	20241118	0.17	N	139670	500	70 억	106195	N	N	N	N
11	20250123	150852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-55	5	-1.83	69058685	23385	100.19	3005	3050	2920	3905	2105	3005	2953.12	0.75	-1303	3101	3052	3026	2977	2951	3040	2965	71	900	500	1860	5	1	14118810	417	15.86	2.50	12	0.17	186.00	1180.00	8700	20240221	-66.09	2275	20241118	29.67	3230	-8.67	20250114	2865	2.97	20250102	8700	-66.09	20240221	2275	29.67	20241118	0.17	N	139670	500	70 억	106195	N	N	N	N
12	20250123	140853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-60	5	-2.00	57147470	19315	82.75	3005	3050	2920	3905	2105	3005	2958.71	0.75	-1969	3101	3052	3026	2977	2951	3040	2965	71	900	500	1860	5	1	14118810	416	15.83	2.50	12	0.14	186.00	1180.00	8700	20240221	-66.15	2275	20241118	29.45	3230	-8.82	20250114	2865	2.79	20250102	8700	-66.15	20240221	2275	29.45	20241118	0.17	N	139670	500	70 억	106195	N	N	N	N
13	20250123	130852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-55	5	-1.83	55193985	18650	79.91	3005	3050	2920	3905	2105	3005	2959.46	0.75	-1846	3101	3052	3026	2977	2951	3040	2965	71	900	500	1860	5	1	14118810	417	15.86	2.50	12	0.13	186.00	1180.00	8700	20240221	-66.09	2275	20241118	29.67	3230	-8.67	20250114	2865	2.97	20250102	8700	-66.09	20240221	2275	29.67	20241118	0.17	N	139670	500	70 억	106195	N	N	N	N
14	20250123	120853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-50	5	-1.66	49987615	16880	72.32	3005	3050	2920	3905	2105	3005	2961.35	0.75	-2018	3101	3052	3026	2977	2951	3040	2965	71	900	500	1860	5	1	14118810	417	15.89	2.50	12	0.12	186.00	1180.00	8700	20240221	-66.03	2275	20241118	29.89	3230	-8.51	20250114	2865	3.14	20250102	8700	-66.03	20240221	2275	29.89	20241118	0.17	N	139670	500	70 억	106195	N	N	N	N
15	20250123	110843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-35	5	-1.16	46887360	15833	67.84	3005	3050	2920	3905	2105	3005	2961.37	0.75	-1596	3101	3052	3026	2977	2951	3040	2965	71	900	500	1860	5	1	14118810	419	15.97	2.52	12	0.11	186.00	1180.00	8700	20240221	-65.86	2275	20241118	30.55	3230	-8.05	20250114	2865	3.66	20250102	8700	-65.86	20240221	2275	30.55	20241118	0.17	N	139670	500	70 억	106195	N	N	N	N
16	20250123	100852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-45	5	-1.50	44436180	15005	64.29	3005	3050	2920	3905	2105	3005	2961.42	0.75	-1890	3101	3052	3026	2977	2951	3040	2965	71	900	500	1860	5	1	14118810	418	15.91	2.51	12	0.11	186.00	1180.00	8700	20240221	-65.98	2275	20241118	30.11	3230	-8.36	20250114	2865	3.32	20250102	8700	-65.98	20240221	2275	30.11	20241118	0.17	N	139670	500	70 억	106195	N	N	N	N
17	20250123	090852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	10	2	0.33	165765	55	0.24	3005	3050	3005	3905	2105	3005	3013.91	0.75	-6	3101	3052	3026	2977	2951	3040	2965	71	900	500	1860	5	1	14118810	426	16.21	2.56	12	0.00	186.00	1180.00	8700	20240221	-65.34	2275	20241118	32.53	3230	-6.66	20250114	2865	5.24	20250102	8700	-65.34	20240221	2275	32.53	20241118	0.17	N	139670	500	70 억	106195	N	N	N	N
18	20250122	160845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	-40	5	-1.31	69424410	22972	111.05	3045	3075	3000	3955	2135	3045	3022.13	0.74	2069	3128	3086	3048	3006	2968	3067	2987	71	910	500	1880	5	1	14118810	424	16.16	2.55	12	0.16	186.00	1180.00	8700	20240221	-65.46	2275	20241118	32.09	3230	-6.97	20250114	2865	4.89	20250102	8700	-65.46	20240221	2275	32.09	20241118	0.17	N	139670	500	70 억	104126	N	N	N	N
19	20250122	150846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-10	5	-0.33	66632335	22043	106.55	3045	3075	3000	3955	2135	3045	3022.83	0.74	2465	3128	3086	3048	3006	2968	3067	2987	71	910	500	1880	5	1	14118810	429	16.32	2.57	12	0.16	186.00	1180.00	8700	20240221	-65.11	2275	20241118	33.41	3230	-6.04	20250114	2865	5.93	20250102	8700	-65.11	20240221	2275	33.41	20241118	0.17	N	139670	500	70 억	104126	N	N	N	N
20	20250122	140845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-15	5	-0.49	63606125	21041	101.71	3045	3075	3000	3955	2135	3045	3022.96	0.74	2140	3128	3086	3048	3006	2968	3067	2987	71	910	500	1880	5	1	14118810	428	16.29	2.57	12	0.15	186.00	1180.00	8700	20240221	-65.17	2275	20241118	33.19	3230	-6.19	20250114	2865	5.76	20250102	8700	-65.17	20240221	2275	33.19	20241118	0.17	N	139670	500	70 억	104126	N	N	N	N
21	20250122	130847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	-30	5	-0.99	51519490	17039	82.37	3045	3075	3000	3955	2135	3045	3023.62	0.74	-1054	3128	3086	3048	3006	2968	3067	2987	71	910	500	1880	5	1	14118810	426	16.21	2.56	12	0.12	186.00	1180.00	8700	20240221	-65.34	2275	20241118	32.53	3230	-6.66	20250114	2865	5.24	20250102	8700	-65.34	20240221	2275	32.53	20241118	0.17	N	139670	500	70 억	104126	N	N	N	N
22	20250122	120844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-10	5	-0.33	42716865	14118	68.25	3045	3075	3000	3955	2135	3045	3025.70	0.74	-2211	3128	3086	3048	3006	2968	3067	2987	71	910	500	1880	5	1	14118810	429	16.32	2.57	12	0.10	186.00	1180.00	8700	20240221	-65.11	2275	20241118	33.41	3230	-6.04	20250114	2865	5.93	20250102	8700	-65.11	20240221	2275	33.41	20241118	0.17	N	139670	500	70 억	104126	N	N	N	N
23	20250122	110846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-20	5	-0.66	21508070	7082	34.23	3045	3075	3010	3955	2135	3045	3037.01	0.74	-193	3128	3086	3048	3006	2968	3067	2987	71	910	500	1880	5	1	14118810	427	16.26	2.56	12	0.05	186.00	1180.00	8700	20240221	-65.23	2275	20241118	32.97	3230	-6.35	20250114	2865	5.58	20250102	8700	-65.23	20240221	2275	32.97	20241118	0.17	N	139670	500	70 억	104126	N	N	N	N
24	20250122	100846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-5	5	-0.16	15724730	5166	24.97	3045	3075	3010	3955	2135	3045	3043.89	0.74	-1002	3128	3086	3048	3006	2968	3067	2987	71	910	500	1880	5	1	14118810	429	16.34	2.58	12	0.04	186.00	1180.00	8700	20240221	-65.06	2275	20241118	33.63	3230	-5.88	20250114	2865	6.11	20250102	8700	-65.06	20240221	2275	33.63	20241118	0.17	N	139670	500	70 억	104126	N	N	N	N
25	20250122	090847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	20	2	0.66	6010745	1960	9.47	3045	3075	3045	3955	2135	3045	3066.71	0.74	-1366	3128	3086	3048	3006	2968	3067	2987	71	910	500	1880	5	1	14118810	433	16.48	2.60	12	0.01	186.00	1180.00	8700	20240221	-64.77	2275	20241118	34.73	3230	-5.11	20250114	2865	6.98	20250102	8700	-64.77	20240221	2275	34.73	20241118	0.17	N	139670	500	70 억	104126	N	N	N	N
26	20250121	160840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	-15	5	-0.49	62590015	20667	85.08	3060	3090	3010	3975	2145	3060	3028.50	0.72	2029	3173	3116	3083	3026	2993	3100	3010	71	915	500	1890	5	1	14118810	430	16.37	2.58	12	0.15	186.00	1180.00	8700	20240221	-65.00	2275	20241118	33.85	3230	-5.73	20250114	2865	6.28	20250102	8700	-65.00	20240221	2275	33.85	20241118	0.18	N	139670	500	70 억	102097	N	N	N	N
27	20250121	150842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-30	5	-0.98	60118075	19853	81.73	3060	3090	3010	3975	2145	3060	3028.16	0.72	2145	3173	3116	3083	3026	2993	3100	3010	71	915	500	1890	5	1	14118810	428	16.29	2.57	12	0.14	186.00	1180.00	8700	20240221	-65.17	2275	20241118	33.19	3230	-6.19	20250114	2865	5.76	20250102	8700	-65.17	20240221	2275	33.19	20241118	0.18	N	139670	500	70 억	102097	N	N	N	N
28	20250121	140843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-20	5	-0.65	56339690	18602	76.58	3060	3090	3010	3975	2145	3060	3028.69	0.72	2110	3173	3116	3083	3026	2993	3100	3010	71	915	500	1890	5	1	14118810	429	16.34	2.58	12	0.13	186.00	1180.00	8700	20240221	-65.06	2275	20241118	33.63	3230	-5.88	20250114	2865	6.11	20250102	8700	-65.06	20240221	2275	33.63	20241118	0.18	N	139670	500	70 억	102097	N	N	N	N
29	20250121	130841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-25	5	-0.82	48900700	16144	66.46	3060	3090	3010	3975	2145	3060	3029.03	0.72	1570	3173	3116	3083	3026	2993	3100	3010	71	915	500	1890	5	1	14118810	429	16.32	2.57	12	0.11	186.00	1180.00	8700	20240221	-65.11	2275	20241118	33.41	3230	-6.04	20250114	2865	5.93	20250102	8700	-65.11	20240221	2275	33.41	20241118	0.18	N	139670	500	70 억	102097	N	N	N	N
30	20250121	120827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	-45	5	-1.47	40573965	13389	55.12	3060	3090	3010	3975	2145	3060	3030.40	0.72	1241	3173	3116	3083	3026	2993	3100	3010	71	915	500	1890	5	1	14118810	426	16.21	2.56	12	0.09	186.00	1180.00	8700	20240221	-65.34	2275	20241118	32.53	3230	-6.66	20250114	2865	5.24	20250102	8700	-65.34	20240221	2275	32.53	20241118	0.18	N	139670	500	70 억	102097	N	N	N	N
31	20250121	110759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-40	5	-1.31	28379995	9354	38.51	3060	3090	3015	3975	2145	3060	3034.00	0.72	622	3173	3116	3083	3026	2993	3100	3010	71	915	500	1890	5	1	14118810	426	16.24	2.56	12	0.07	186.00	1180.00	8700	20240221	-65.29	2275	20241118	32.75	3230	-6.50	20250114	2865	5.41	20250102	8700	-65.29	20240221	2275	32.75	20241118	0.18	N	139670	500	70 억	102097	N	N	N	N
32	20250121	100753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-25	5	-0.82	16687675	5484	22.58	3060	3090	3025	3975	2145	3060	3042.98	0.72	25	3173	3116	3083	3026	2993	3100	3010	71	915	500	1890	5	1	14118810	429	16.32	2.57	12	0.04	186.00	1180.00	8700	20240221	-65.11	2275	20241118	33.41	3230	-6.04	20250114	2865	5.93	20250102	8700	-65.11	20240221	2275	33.41	20241118	0.18	N	139670	500	70 억	102097	N	N	N	N
33	20250121	090843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	25	2	0.82	838510	274	1.13	3060	3090	3055	3975	2145	3060	3060.26	0.72	-31	3173	3116	3083	3026	2993	3100	3010	71	915	500	1890	5	1	14118810	436	16.59	2.61	12	0.00	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	3230	-4.49	20250114	2865	7.68	20250102	8700	-64.54	20240221	2275	35.60	20241118	0.18	N	139670	500	70 억	102097	N	N	N	N
34	20250120	160832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	0	3	0.00	73362025	23839	127.09	3110	3140	3050	3975	2145	3060	3078.01	0.71	1260	3176	3117	3061	3002	2946	3090	2975	71	915	500	1890	5	1	14118810	432	16.45	2.59	12	0.17	186.00	1180.00	8700	20240221	-64.83	2275	20241118	34.51	3230	-5.26	20250114	2865	6.81	20250102	8700	-64.83	20240221	2275	34.51	20241118	0.18	N	139670	500	70 억	100842	N	N	N	N
35	20250120	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	10	2	0.33	67674755	21981	117.18	3110	3140	3050	3975	2145	3060	3078.78	0.71	1246	3176	3117	3061	3002	2946	3090	2975	71	915	500	1890	5	1	14118810	433	16.51	2.60	12	0.16	186.00	1180.00	8700	20240221	-64.71	2275	20241118	34.95	3230	-4.95	20250114	2865	7.16	20250102	8700	-64.71	20240221	2275	34.95	20241118	0.18	N	139670	500	70 억	100842	N	N	N	N
36	20250120	140839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	30	2	0.98	65216930	21182	112.92	3110	3140	3050	3975	2145	3060	3078.88	0.71	1137	3176	3117	3061	3002	2946	3090	2975	71	915	500	1890	5	1	14118810	436	16.61	2.62	12	0.15	186.00	1180.00	8700	20240221	-64.48	2275	20241118	35.82	3230	-4.33	20250114	2865	7.85	20250102	8700	-64.48	20240221	2275	35.82	20241118	0.18	N	139670	500	70 억	100842	N	N	N	N
37	20250120	130839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	20	2	0.65	47434950	15380	81.99	3110	3140	3050	3975	2145	3060	3084.20	0.71	48	3176	3117	3061	3002	2946	3090	2975	71	915	500	1890	5	1	14118810	435	16.56	2.61	12	0.11	186.00	1180.00	8700	20240221	-64.60	2275	20241118	35.38	3230	-4.64	20250114	2865	7.50	20250102	8700	-64.60	20240221	2275	35.38	20241118	0.18	N	139670	500	70 억	100842	N	N	N	N
38	20250120	120841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	20	2	0.65	43862800	14221	75.81	3110	3140	3050	3975	2145	3060	3084.37	0.71	-231	3176	3117	3061	3002	2946	3090	2975	71	915	500	1890	5	1	14118810	435	16.56	2.61	12	0.10	186.00	1180.00	8700	20240221	-64.60	2275	20241118	35.38	3230	-4.64	20250114	2865	7.50	20250102	8700	-64.60	20240221	2275	35.38	20241118	0.18	N	139670	500	70 억	100842	N	N	N	N
39	20250120	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	35	2	1.14	40990300	13291	70.86	3110	3140	3050	3975	2145	3060	3084.06	0.71	7	3176	3117	3061	3002	2946	3090	2975	71	915	500	1890	5	1	14118810	437	16.64	2.62	12	0.09	186.00	1180.00	8700	20240221	-64.43	2275	20241118	36.04	3230	-4.18	20250114	2865	8.03	20250102	8700	-64.43	20240221	2275	36.04	20241118	0.18	N	139670	500	70 억	100842	N	N	N	N
40	20250120	100840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	60	2	1.96	26938090	8740	46.59	3110	3120	3050	3975	2145	3060	3082.16	0.71	-26	3176	3117	3061	3002	2946	3090	2975	71	915	500	1890	5	1	14118810	441	16.77	2.64	12	0.06	186.00	1180.00	8700	20240221	-64.14	2275	20241118	37.14	3230	-3.41	20250114	2865	8.90	20250102	8700	-64.14	20240221	2275	37.14	20241118	0.18	N	139670	500	70 억	100842	N	N	N	N
41	20250120	090841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	35	2	1.14	4455325	1438	7.67	3110	3110	3050	3975	2145	3060	3098.28	0.71	-1094	3176	3117	3061	3002	2946	3090	2975	71	915	500	1890	5	1	14118810	437	16.64	2.62	12	0.01	186.00	1180.00	8700	20240221	-64.43	2275	20241118	36.04	3230	-4.18	20250114	2865	8.03	20250102	8700	-64.43	20240221	2275	36.04	20241118	0.18	N	139670	500	70 억	100842	N	N	N	N
42	20250117	160838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-10	5	-0.33	57546360	18757	123.79	3075	3120	3005	3990	2150	3070	3067.99	0.71	701	3190	3130	3085	3025	2980	3107	3002	71	920	500	1900	5	1	14118810	432	16.45	2.59	12	0.13	186.00	1180.00	8700	20240221	-64.83	2275	20241118	34.51	3230	-5.26	20250114	2865	6.81	20250102	8700	-64.83	20240221	2275	34.51	20241118	0.18	N	139670	500	70 억	100141	N	N	N	N
43	20250117	150840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-10	5	-0.33	54341970	17704	116.84	3075	3120	3005	3990	2150	3070	3069.47	0.71	694	3190	3130	3085	3025	2980	3107	3002	71	920	500	1900	5	1	14118810	432	16.45	2.59	12	0.13	186.00	1180.00	8700	20240221	-64.83	2275	20241118	34.51	3230	-5.26	20250114	2865	6.81	20250102	8700	-64.83	20240221	2275	34.51	20241118	0.18	N	139670	500	70 억	100141	N	N	N	N
44	20250117	140841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	-20	5	-0.65	46671525	15180	100.18	3075	3120	3005	3990	2150	3070	3074.54	0.71	1695	3190	3130	3085	3025	2980	3107	3002	71	920	500	1900	5	1	14118810	431	16.40	2.58	12	0.11	186.00	1180.00	8700	20240221	-64.94	2275	20241118	34.07	3230	-5.57	20250114	2865	6.46	20250102	8700	-64.94	20240221	2275	34.07	20241118	0.18	N	139670	500	70 억	100141	N	N	N	N
45	20250117	130838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	15	2	0.49	34473860	11163	73.67	3075	3120	3040	3990	2150	3070	3088.23	0.71	1697	3190	3130	3085	3025	2980	3107	3002	71	920	500	1900	5	1	14118810	436	16.59	2.61	12	0.08	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	3230	-4.49	20250114	2865	7.68	20250102	8700	-64.54	20240221	2275	35.60	20241118	0.18	N	139670	500	70 억	100141	N	N	N	N
46	20250117	120840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	30	2	0.98	29330410	9486	62.61	3075	3120	3040	3990	2150	3070	3091.97	0.71	1100	3190	3130	3085	3025	2980	3107	3002	71	920	500	1900	5	1	14118810	438	16.67	2.63	12	0.07	186.00	1180.00	8700	20240221	-64.37	2275	20241118	36.26	3230	-4.02	20250114	2865	8.20	20250102	8700	-64.37	20240221	2275	36.26	20241118	0.18	N	139670	500	70 억	100141	N	N	N	N
47	20250117	110838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	30	2	0.98	19191675	6198	40.91	3075	3120	3040	3990	2150	3070	3096.43	0.71	907	3190	3130	3085	3025	2980	3107	3002	71	920	500	1900	5	1	14118810	438	16.67	2.63	12	0.04	186.00	1180.00	8700	20240221	-64.37	2275	20241118	36.26	3230	-4.02	20250114	2865	8.20	20250102	8700	-64.37	20240221	2275	36.26	20241118	0.18	N	139670	500	70 억	100141	N	N	N	N
48	20250117	100841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	20	2	0.65	16060215	5189	34.25	3075	3120	3040	3990	2150	3070	3095.05	0.71	901	3190	3130	3085	3025	2980	3107	3002	71	920	500	1900	5	1	14118810	436	16.61	2.62	12	0.04	186.00	1180.00	8700	20240221	-64.48	2275	20241118	35.82	3230	-4.33	20250114	2865	7.85	20250102	8700	-64.48	20240221	2275	35.82	20241118	0.18	N	139670	500	70 억	100141	N	N	N	N
49	20250117	090840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	30	2	0.98	2432700	793	5.23	3075	3110	3040	3990	2150	3070	3067.72	0.71	-75	3190	3130	3085	3025	2980	3107	3002	71	920	500	1900	5	1	14118810	438	16.67	2.63	12	0.01	186.00	1180.00	8700	20240221	-64.37	2275	20241118	36.26	3230	-4.02	20250114	2865	8.20	20250102	8700	-64.37	20240221	2275	36.26	20241118	0.18	N	139670	500	70 억	100141	N	N	N	N
50	20250116	160833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	30	2	0.99	46424110	15142	43.60	3145	3145	3040	3950	2130	3040	3065.92	0.70	1842	3263	3151	3078	2966	2893	3207	3022	71	910	500	1880	5	1	14118810	433	16.51	2.60	12	0.11	186.00	1180.00	8700	20240221	-64.71	2275	20241118	34.95	3230	-4.95	20250114	2865	7.16	20250102	8700	-64.71	20240221	2275	34.95	20241118	0.18	N	139670	500	70 억	98299	N	N	N	N
51	20250116	150752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	45	2	1.48	43503920	14193	40.87	3145	3145	3040	3950	2130	3040	3065.17	0.70	1852	3263	3151	3078	2966	2893	3207	3022	71	910	500	1880	5	1	14118810	436	16.59	2.61	12	0.10	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	3230	-4.49	20250114	2865	7.68	20250102	8700	-64.54	20240221	2275	35.60	20241118	0.18	N	139670	500	70 억	98299	N	N	N	N
52	20250116	140838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	45	2	1.48	39282295	12822	36.92	3145	3145	3040	3950	2130	3040	3063.66	0.70	1741	3263	3151	3078	2966	2893	3207	3022	71	910	500	1880	5	1	14118810	436	16.59	2.61	12	0.09	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	3230	-4.49	20250114	2865	7.68	20250102	8700	-64.54	20240221	2275	35.60	20241118	0.18	N	139670	500	70 억	98299	N	N	N	N
53	20250116	130837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	45	2	1.48	29099870	9502	27.36	3145	3145	3040	3950	2130	3040	3062.50	0.70	1273	3263	3151	3078	2966	2893	3207	3022	71	910	500	1880	5	1	14118810	436	16.59	2.61	12	0.07	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	3230	-4.49	20250114	2865	7.68	20250102	8700	-64.54	20240221	2275	35.60	20241118	0.18	N	139670	500	70 억	98299	N	N	N	N
54	20250116	120837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	55	2	1.81	28730540	9382	27.01	3145	3145	3040	3950	2130	3040	3062.30	0.70	1173	3263	3151	3078	2966	2893	3207	3022	71	910	500	1880	5	1	14118810	437	16.64	2.62	12	0.07	186.00	1180.00	8700	20240221	-64.43	2275	20241118	36.04	3230	-4.18	20250114	2865	8.03	20250102	8700	-64.43	20240221	2275	36.04	20241118	0.18	N	139670	500	70 억	98299	N	N	N	N
55	20250116	110838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	30	2	0.99	26617170	8694	25.03	3145	3145	3040	3950	2130	3040	3061.56	0.70	634	3263	3151	3078	2966	2893	3207	3022	71	910	500	1880	5	1	14118810	433	16.51	2.60	12	0.06	186.00	1180.00	8700	20240221	-64.71	2275	20241118	34.95	3230	-4.95	20250114	2865	7.16	20250102	8700	-64.71	20240221	2275	34.95	20241118	0.18	N	139670	500	70 억	98299	N	N	N	N
56	20250116	100838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	35	2	1.15	13921005	4527	13.03	3145	3145	3050	3950	2130	3040	3075.11	0.70	326	3263	3151	3078	2966	2893	3207	3022	71	910	500	1880	5	1	14118810	434	16.53	2.61	12	0.03	186.00	1180.00	8700	20240221	-64.66	2275	20241118	35.16	3230	-4.80	20250114	2865	7.33	20250102	8700	-64.66	20240221	2275	35.16	20241118	0.18	N	139670	500	70 억	98299	N	N	N	N
57	20250116	090840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	65	2	2.14	2465725	794	2.29	3145	3145	3075	3950	2130	3040	3105.45	0.70	353	3263	3151	3078	2966	2893	3207	3022	71	910	500	1880	5	1	14118810	438	16.69	2.63	12	0.01	186.00	1180.00	8700	20240221	-64.31	2275	20241118	36.48	3230	-3.87	20250114	2865	8.38	20250102	8700	-64.31	20240221	2275	36.48	20241118	0.18	N	139670	500	70 억	98299	N	N	N	N
58	20250115	160835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	5	2	0.16	105907855	34231	51.99	3005	3190	3005	3945	2125	3035	3093.92	0.66	4437	3385	3210	3055	2880	2725	3297	2967	71	910	500	1880	5	1	14118810	429	16.34	2.58	12	0.24	186.00	1180.00	8700	20240221	-65.06	2275	20241118	33.63	3230	-5.88	20250114	2865	6.11	20250102	8700	-65.06	20240221	2275	33.63	20241118	0.17	N	139670	500	70 억	93636	N	N	N	N
59	20250115	150836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	5	2	0.16	98955440	31944	48.51	3005	3190	3005	3945	2125	3035	3097.78	0.66	4849	3385	3210	3055	2880	2725	3297	2967	71	910	500	1880	5	1	14118810	429	16.34	2.58	12	0.23	186.00	1180.00	8700	20240221	-65.06	2275	20241118	33.63	3230	-5.88	20250114	2865	6.11	20250102	8700	-65.06	20240221	2275	33.63	20241118	0.17	N	139670	500	70 억	93636	N	N	N	N
60	20250115	140830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	15	2	0.49	95501880	30809	46.79	3005	3190	3005	3945	2125	3035	3099.80	0.66	4981	3385	3210	3055	2880	2725	3297	2967	71	910	500	1880	5	1	14118810	431	16.40	2.58	12	0.22	186.00	1180.00	8700	20240221	-64.94	2275	20241118	34.07	3230	-5.57	20250114	2865	6.46	20250102	8700	-64.94	20240221	2275	34.07	20241118	0.17	N	139670	500	70 억	93636	N	N	N	N
61	20250115	130836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	30	2	0.99	92260065	29749	45.18	3005	3190	3005	3945	2125	3035	3101.28	0.66	5066	3385	3210	3055	2880	2725	3297	2967	71	910	500	1880	5	1	14118810	433	16.48	2.60	12	0.21	186.00	1180.00	8700	20240221	-64.77	2275	20241118	34.73	3230	-5.11	20250114	2865	6.98	20250102	8700	-64.77	20240221	2275	34.73	20241118	0.17	N	139670	500	70 억	93636	N	N	N	N
62	20250115	120819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	30	2	0.99	87821135	28299	42.98	3005	3190	3005	3945	2125	3035	3103.33	0.66	5208	3385	3210	3055	2880	2725	3297	2967	71	910	500	1880	5	1	14118810	433	16.48	2.60	12	0.20	186.00	1180.00	8700	20240221	-64.77	2275	20241118	34.73	3230	-5.11	20250114	2865	6.98	20250102	8700	-64.77	20240221	2275	34.73	20241118	0.17	N	139670	500	70 억	93636	N	N	N	N
63	20250115	110836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	25	2	0.82	80609320	25931	39.38	3005	3190	3005	3945	2125	3035	3108.61	0.66	5289	3385	3210	3055	2880	2725	3297	2967	71	910	500	1880	5	1	14118810	432	16.45	2.59	12	0.18	186.00	1180.00	8700	20240221	-64.83	2275	20241118	34.51	3230	-5.26	20250114	2865	6.81	20250102	8700	-64.83	20240221	2275	34.51	20241118	0.17	N	139670	500	70 억	93636	N	N	N	N
64	20250115	100835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	85	2	2.80	66896450	21491	32.64	3005	3190	3005	3945	2125	3035	3112.77	0.66	5785	3385	3210	3055	2880	2725	3297	2967	71	910	500	1880	5	1	14118810	441	16.77	2.64	12	0.15	186.00	1180.00	8700	20240221	-64.14	2275	20241118	37.14	3230	-3.41	20250114	2865	8.90	20250102	8700	-64.14	20240221	2275	37.14	20241118	0.17	N	139670	500	70 억	93636	N	N	N	N
65	20250115	090839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	45	2	1.48	4195365	1377	2.09	3005	3080	3005	3945	2125	3035	3046.74	0.66	565	3385	3210	3055	2880	2725	3297	2967	71	910	500	1880	5	1	14118810	435	16.56	2.61	12	0.01	186.00	1180.00	8700	20240221	-64.60	2275	20241118	35.38	3230	-4.64	20250114	2865	7.50	20250102	8700	-64.60	20240221	2275	35.38	20241118	0.17	N	139670	500	70 억	93636	N	N	N	N
66	20250114	160820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	85	2	2.88	202644775	65747	134.98	3000	3230	2900	3835	2065	2950	3082.21	0.60	9568	3213	3081	3003	2871	2793	3042	2832	71	885	500	1820	5	1	14118810	429	16.32	2.57	12	0.47	186.00	1180.00	8700	20240221	-65.11	2275	20241118	33.41	3230	-6.04	20250114	2865	5.93	20250102	8700	-65.11	20240221	2275	33.41	20241118	0.16	N	139670	500	70 억	84149	N	N	N	N
67	20250114	150833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	135	2	4.58	197888685	64183	131.77	3000	3230	2900	3835	2065	2950	3083.19	0.60	10687	3213	3081	3003	2871	2793	3042	2832	71	885	500	1820	5	1	14118810	436	16.59	2.61	12	0.45	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	3230	-4.49	20250114	2865	7.68	20250102	8700	-64.54	20240221	2275	35.60	20241118	0.16	N	139670	500	70 억	84149	N	N	N	N
68	20250114	140831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	70	2	2.37	39998155	13378	27.46	3000	3045	2900	3835	2065	2950	2989.85	0.60	2416	3213	3081	3003	2871	2793	3042	2832	71	885	500	1820	5	1	14118810	426	16.24	2.56	12	0.09	186.00	1180.00	8700	20240221	-65.29	2275	20241118	32.75	3215	-6.07	20250110	2865	5.41	20250102	8700	-65.29	20240221	2275	32.75	20241118	0.16	N	139670	500	70 억	84149	N	N	N	N
69	20250114	130830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	80	2	2.71	32164695	10781	22.13	3000	3030	2900	3835	2065	2950	2983.46	0.60	1355	3213	3081	3003	2871	2793	3042	2832	71	885	500	1820	5	1	14118810	428	16.29	2.57	12	0.08	186.00	1180.00	8700	20240221	-65.17	2275	20241118	33.19	3215	-5.75	20250110	2865	5.76	20250102	8700	-65.17	20240221	2275	33.19	20241118	0.16	N	139670	500	70 억	84149	N	N	N	N
70	20250114	120828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	60	2	2.03	27753250	9320	19.13	3000	3015	2900	3835	2065	2950	2977.82	0.60	896	3213	3081	3003	2871	2793	3042	2832	71	885	500	1820	5	1	14118810	425	16.18	2.55	12	0.07	186.00	1180.00	8700	20240221	-65.40	2275	20241118	32.31	3215	-6.38	20250110	2865	5.06	20250102	8700	-65.40	20240221	2275	32.31	20241118	0.16	N	139670	500	70 억	84149	N	N	N	N
71	20250114	110828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	55	2	1.86	27227440	9145	18.77	3000	3015	2900	3835	2065	2950	2977.30	0.60	816	3213	3081	3003	2871	2793	3042	2832	71	885	500	1820	5	1	14118810	424	16.16	2.55	12	0.06	186.00	1180.00	8700	20240221	-65.46	2275	20241118	32.09	3215	-6.53	20250110	2865	4.89	20250102	8700	-65.46	20240221	2275	32.09	20241118	0.16	N	139670	500	70 억	84149	N	N	N	N
72	20250114	100826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	60	2	2.03	18870245	6368	13.07	3000	3010	2900	3835	2065	2950	2963.29	0.60	1783	3213	3081	3003	2871	2793	3042	2832	71	885	500	1820	5	1	14118810	425	16.18	2.55	12	0.05	186.00	1180.00	8700	20240221	-65.40	2275	20241118	32.31	3215	-6.38	20250110	2865	5.06	20250102	8700	-65.40	20240221	2275	32.31	20241118	0.16	N	139670	500	70 억	84149	N	N	N	N
73	20250114	090830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	55	2	1.86	259715	87	0.18	3000	3005	2980	3835	2065	2950	2985.23	0.60	61	3213	3081	3003	2871	2793	3042	2832	71	885	500	1820	5	1	14118810	424	16.16	2.55	12	0.00	186.00	1180.00	8700	20240221	-65.46	2275	20241118	32.09	3215	-6.53	20250110	2865	4.89	20250102	8700	-65.46	20240221	2275	32.09	20241118	0.16	N	139670	500	70 억	84149	N	N	N	N
74	20250113	160818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-185	5	-5.90	145226975	48279	71.99	3030	3135	2925	4075	2195	3135	3008.49	0.65	-8279	3311	3222	3126	3037	2941	3267	3082	71	940	500	1940	5	1	14118810	417	15.86	2.50	12	0.34	186.00	1180.00	8700	20240221	-66.09	2275	20241118	29.67	3215	-8.24	20250110	2865	2.97	20250102	8700	-66.09	20240221	2275	29.67	20241118	0.16	N	139670	500	70 억	92114	N	N	N	N
75	20250113	150822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-155	5	-4.94	131010445	43472	64.82	3030	3135	2925	4075	2195	3135	3013.67	0.65	-7417	3311	3222	3126	3037	2941	3267	3082	71	940	500	1940	5	1	14118810	421	16.02	2.53	12	0.31	186.00	1180.00	8700	20240221	-65.75	2275	20241118	30.99	3215	-7.31	20250110	2865	4.01	20250102	8700	-65.75	20240221	2275	30.99	20241118	0.16	N	139670	500	70 억	92114	N	N	N	N
76	20250113	140803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	-135	5	-4.31	117500915	38934	58.05	3030	3135	2925	4075	2195	3135	3017.95	0.65	-8256	3311	3222	3126	3037	2941	3267	3082	71	940	500	1940	5	1	14118810	424	16.13	2.54	12	0.28	186.00	1180.00	8700	20240221	-65.52	2275	20241118	31.87	3215	-6.69	20250110	2865	4.71	20250102	8700	-65.52	20240221	2275	31.87	20241118	0.16	N	139670	500	70 억	92114	N	N	N	N
77	20250113	130811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-160	5	-5.10	107416810	35561	53.02	3030	3135	2925	4075	2195	3135	3020.64	0.65	-6835	3311	3222	3126	3037	2941	3267	3082	71	940	500	1940	5	1	14118810	420	15.99	2.52	12	0.25	186.00	1180.00	8700	20240221	-65.80	2275	20241118	30.77	3215	-7.47	20250110	2865	3.84	20250102	8700	-65.80	20240221	2275	30.77	20241118	0.16	N	139670	500	70 억	92114	N	N	N	N
78	20250113	120814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-115	5	-3.67	74816535	24616	36.70	3030	3135	3000	4075	2195	3135	3039.35	0.65	-5165	3311	3222	3126	3037	2941	3267	3082	71	940	500	1940	5	1	14118810	426	16.24	2.56	12	0.17	186.00	1180.00	8700	20240221	-65.29	2275	20241118	32.75	3215	-6.07	20250110	2865	5.41	20250102	8700	-65.29	20240221	2275	32.75	20241118	0.16	N	139670	500	70 억	92114	N	N	N	N
79	20250113	110812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-110	5	-3.51	56695245	18688	27.87	3030	3135	3000	4075	2195	3135	3033.78	0.65	204	3311	3222	3126	3037	2941	3267	3082	71	940	500	1940	5	1	14118810	427	16.26	2.56	12	0.13	186.00	1180.00	8700	20240221	-65.23	2275	20241118	32.97	3215	-5.91	20250110	2865	5.58	20250102	8700	-65.23	20240221	2275	32.97	20241118	0.16	N	139670	500	70 억	92114	N	N	N	N
80	20250113	100811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-110	5	-3.51	46852070	15415	22.99	3030	3135	3000	4075	2195	3135	3039.38	0.65	185	3311	3222	3126	3037	2941	3267	3082	71	940	500	1940	5	1	14118810	427	16.26	2.56	12	0.11	186.00	1180.00	8700	20240221	-65.23	2275	20241118	32.97	3215	-5.91	20250110	2865	5.58	20250102	8700	-65.23	20240221	2275	32.97	20241118	0.16	N	139670	500	70 억	92114	N	N	N	N
81	20250113	090817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-95	5	-3.03	12018405	3920	5.85	3030	3135	3015	4075	2195	3135	3065.92	0.65	-818	3311	3222	3126	3037	2941	3267	3082	71	940	500	1940	5	1	14118810	429	16.34	2.58	12	0.03	186.00	1180.00	8700	20240221	-65.06	2275	20241118	33.63	3215	-5.44	20250110	2865	6.11	20250102	8700	-65.06	20240221	2275	33.63	20241118	0.16	N	139670	500	70 억	92114	N	N	N	N
82	20250110	160754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	110	2	3.64	209938960	67047	248.49	3030	3215	3030	3930	2120	3025	3131.22	0.66	-919	3148	3086	3033	2971	2918	3060	2945	71	905	500	1870	5	1	14118810	443	16.85	2.66	12	0.47	186.00	1180.00	8700	20240221	-63.97	2275	20241118	37.80	3215	-2.49	20250110	2865	9.42	20250102	8700	-63.97	20240221	2275	37.80	20241118	0.17	N	139670	500	70 억	93176	N	N	N	N
83	20250110	150805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	60	2	1.98	202565275	64688	239.75	3030	3215	3030	3930	2120	3025	3131.42	0.66	287	3148	3086	3033	2971	2918	3060	2945	71	905	500	1870	5	1	14118810	436	16.59	2.61	12	0.46	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	3215	-4.04	20250110	2865	7.68	20250102	8700	-64.54	20240221	2275	35.60	20241118	0.17	N	139670	500	70 억	93176	N	N	N	N
84	20250110	140808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	125	2	4.13	175750745	56069	207.80	3030	3215	3030	3930	2120	3025	3134.54	0.66	-883	3148	3086	3033	2971	2918	3060	2945	71	905	500	1870	5	1	14118810	445	16.94	2.67	12	0.40	186.00	1180.00	8700	20240221	-63.79	2275	20241118	38.46	3215	-2.02	20250110	2865	9.95	20250102	8700	-63.79	20240221	2275	38.46	20241118	0.17	N	139670	500	70 억	93176	N	N	N	N
85	20250110	130808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	110	2	3.64	171508035	54718	202.79	3030	3215	3030	3930	2120	3025	3134.40	0.66	-349	3148	3086	3033	2971	2918	3060	2945	71	905	500	1870	5	1	14118810	443	16.85	2.66	12	0.39	186.00	1180.00	8700	20240221	-63.97	2275	20241118	37.80	3215	-2.49	20250110	2865	9.42	20250102	8700	-63.97	20240221	2275	37.80	20241118	0.17	N	139670	500	70 억	93176	N	N	N	N
86	20250110	120808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	115	2	3.80	162144450	51740	191.76	3030	3215	3030	3930	2120	3025	3133.83	0.66	546	3148	3086	3033	2971	2918	3060	2945	71	905	500	1870	5	1	14118810	443	16.88	2.66	12	0.37	186.00	1180.00	8700	20240221	-63.91	2275	20241118	38.02	3215	-2.33	20250110	2865	9.60	20250102	8700	-63.91	20240221	2275	38.02	20241118	0.17	N	139670	500	70 억	93176	N	N	N	N
87	20250110	110807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	125	2	4.13	139700890	44632	165.41	3030	3215	3030	3930	2120	3025	3130.06	0.66	1358	3148	3086	3033	2971	2918	3060	2945	71	905	500	1870	5	1	14118810	445	16.94	2.67	12	0.32	186.00	1180.00	8700	20240221	-63.79	2275	20241118	38.46	3215	-2.02	20250110	2865	9.95	20250102	8700	-63.79	20240221	2275	38.46	20241118	0.17	N	139670	500	70 억	93176	N	N	N	N
88	20250110	100805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	125	2	4.13	46913545	15242	56.49	3030	3160	3030	3930	2120	3025	3077.91	0.66	-3218	3148	3086	3033	2971	2918	3060	2945	71	905	500	1870	5	1	14118810	445	16.94	2.67	12	0.11	186.00	1180.00	8700	20240221	-63.79	2275	20241118	38.46	3190	-1.25	20250106	2865	9.95	20250102	8700	-63.79	20240221	2275	38.46	20241118	0.17	N	139670	500	70 억	93176	N	N	N	N
89	20250110	090809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	35	2	1.16	362755	119	0.44	3030	3065	3030	3930	2120	3025	3048.36	0.66	9	3148	3086	3033	2971	2918	3060	2945	71	905	500	1870	5	1	14118810	432	16.45	2.59	12	0.00	186.00	1180.00	8700	20240221	-64.83	2275	20241118	34.51	3190	-4.08	20250106	2865	6.81	20250102	8700	-64.83	20240221	2275	34.51	20241118	0.17	N	139670	500	70 억	93176	N	N	N	N
90	20250109	160801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-50	5	-1.63	81421985	26982	101.74	3075	3095	2980	3995	2155	3075	3017.63	0.65	1798	3175	3125	3070	3020	2965	3097	2992	71	920	500	1900	5	1	14118810	427	16.26	2.56	12	0.19	186.00	1180.00	8700	20240221	-65.23	2275	20241118	32.97	3190	-5.17	20250106	2865	5.58	20250102	8700	-65.23	20240221	2275	32.97	20241118	0.17	N	139670	500	70 억	91378	N	N	N	N
91	20250109	150757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-55	5	-1.79	80606055	26712	100.72	3075	3095	2980	3995	2155	3075	3017.60	0.65	1783	3175	3125	3070	3020	2965	3097	2992	71	920	500	1900	5	1	14118810	426	16.24	2.56	12	0.19	186.00	1180.00	8700	20240221	-65.29	2275	20241118	32.75	3190	-5.33	20250106	2865	5.41	20250102	8700	-65.29	20240221	2275	32.75	20241118	0.17	N	139670	500	70 억	91378	N	N	N	N
92	20250109	140802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-45	5	-1.46	64622275	21409	80.72	3075	3095	2980	3995	2155	3075	3018.46	0.65	929	3175	3125	3070	3020	2965	3097	2992	71	920	500	1900	5	1	14118810	428	16.29	2.57	12	0.15	186.00	1180.00	8700	20240221	-65.17	2275	20241118	33.19	3190	-5.02	20250106	2865	5.76	20250102	8700	-65.17	20240221	2275	33.19	20241118	0.17	N	139670	500	70 억	91378	N	N	N	N
93	20250109	130802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-40	5	-1.30	46252575	15296	57.68	3075	3095	2980	3995	2155	3075	3023.83	0.65	663	3175	3125	3070	3020	2965	3097	2992	71	920	500	1900	5	1	14118810	429	16.32	2.57	12	0.11	186.00	1180.00	8700	20240221	-65.11	2275	20241118	33.41	3190	-4.86	20250106	2865	5.93	20250102	8700	-65.11	20240221	2275	33.41	20241118	0.17	N	139670	500	70 억	91378	N	N	N	N
94	20250109	120802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-35	5	-1.14	43073030	14246	53.72	3075	3095	2980	3995	2155	3075	3023.52	0.65	56	3175	3125	3070	3020	2965	3097	2992	71	920	500	1900	5	1	14118810	429	16.34	2.58	12	0.10	186.00	1180.00	8700	20240221	-65.06	2275	20241118	33.63	3190	-4.70	20250106	2865	6.11	20250102	8700	-65.06	20240221	2275	33.63	20241118	0.17	N	139670	500	70 억	91378	N	N	N	N
95	20250109	110807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-35	5	-1.14	38076565	12601	47.51	3075	3095	2980	3995	2155	3075	3021.71	0.65	-155	3175	3125	3070	3020	2965	3097	2992	71	920	500	1900	5	1	14118810	429	16.34	2.58	12	0.09	186.00	1180.00	8700	20240221	-65.06	2275	20241118	33.63	3190	-4.70	20250106	2865	6.11	20250102	8700	-65.06	20240221	2275	33.63	20241118	0.17	N	139670	500	70 억	91378	N	N	N	N
96	20250109	100804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-35	5	-1.14	36904780	12214	46.05	3075	3095	2980	3995	2155	3075	3021.51	0.65	-291	3175	3125	3070	3020	2965	3097	2992	71	920	500	1900	5	1	14118810	429	16.34	2.58	12	0.09	186.00	1180.00	8700	20240221	-65.06	2275	20241118	33.63	3190	-4.70	20250106	2865	6.11	20250102	8700	-65.06	20240221	2275	33.63	20241118	0.17	N	139670	500	70 억	91378	N	N	N	N
97	20250109	090807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-40	5	-1.30	5526210	1799	6.78	3075	3095	3035	3995	2155	3075	3071.82	0.65	-1133	3175	3125	3070	3020	2965	3097	2992	71	920	500	1900	5	1	14118810	429	16.32	2.57	12	0.01	186.00	1180.00	8700	20240221	-65.11	2275	20241118	33.41	3190	-4.86	20250106	2865	5.93	20250102	8700	-65.11	20240221	2275	33.41	20241118	0.17	N	139670	500	70 억	91378	N	N	N	N
98	20250108	160757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-10	5	-0.32	80649925	26419	120.08	3085	3120	3015	4010	2160	3085	3052.70	0.64	1090	3271	3177	3091	2997	2911	3135	2955	71	925	500	1910	5	1	14118810	434	16.53	2.61	12	0.19	186.00	1180.00	8700	20240221	-64.66	2275	20241118	35.16	3190	-3.61	20250106	2865	7.33	20250102	8700	-64.66	20240221	2275	35.16	20241118	0.17	N	139670	500	70 억	90238	N	N	N	N
99	20250108	150759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-30	5	-0.97	74542080	24425	111.01	3085	3120	3015	4010	2160	3085	3051.88	0.64	1299	3271	3177	3091	2997	2911	3135	2955	71	925	500	1910	5	1	14118810	431	16.42	2.59	12	0.17	186.00	1180.00	8700	20240221	-64.89	2275	20241118	34.29	3190	-4.23	20250106	2865	6.63	20250102	8700	-64.89	20240221	2275	34.29	20241118	0.17	N	139670	500	70 억	90238	N	N	N	N
100	20250108	140802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-25	5	-0.81	67088625	21984	99.92	3085	3120	3015	4010	2160	3085	3051.70	0.64	1026	3271	3177	3091	2997	2911	3135	2955	71	925	500	1910	5	1	14118810	432	16.45	2.59	12	0.16	186.00	1180.00	8700	20240221	-64.83	2275	20241118	34.51	3190	-4.08	20250106	2865	6.81	20250102	8700	-64.83	20240221	2275	34.51	20241118	0.17	N	139670	500	70 억	90238	N	N	N	N
101	20250108	130801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-25	5	-0.81	48687400	15918	72.35	3085	3120	3015	4010	2160	3085	3058.64	0.64	728	3271	3177	3091	2997	2911	3135	2955	71	925	500	1910	5	1	14118810	432	16.45	2.59	12	0.11	186.00	1180.00	8700	20240221	-64.83	2275	20241118	34.51	3190	-4.08	20250106	2865	6.81	20250102	8700	-64.83	20240221	2275	34.51	20241118	0.17	N	139670	500	70 억	90238	N	N	N	N
102	20250108	120757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	0	3	0.00	41122605	13452	61.14	3085	3120	3015	4010	2160	3085	3056.99	0.64	1305	3271	3177	3091	2997	2911	3135	2955	71	925	500	1910	5	1	14118810	436	16.59	2.61	12	0.10	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	3190	-3.29	20250106	2865	7.68	20250102	8700	-64.54	20240221	2275	35.60	20241118	0.17	N	139670	500	70 억	90238	N	N	N	N
103	20250108	110759	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	0	3	0.00	38872980	12721	57.82	3085	3120	3015	4010	2160	3085	3055.81	0.64	1177	3271	3177	3091	2997	2911	3135	2955	71	925	500	1910	5	1	14118810	436	16.59	2.61	12	0.09	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	3190	-3.29	20250106	2865	7.68	20250102	8700	-64.54	20240221	2275	35.60	20241118	0.17	N	139670	500	70 억	90238	N	N	N	N
104	20250108	100800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-25	5	-0.81	28802590	9451	42.96	3085	3120	3015	4010	2160	3085	3047.57	0.64	436	3271	3177	3091	2997	2911	3135	2955	71	925	500	1910	5	1	14118810	432	16.45	2.59	12	0.07	186.00	1180.00	8700	20240221	-64.83	2275	20241118	34.51	3190	-4.08	20250106	2865	6.81	20250102	8700	-64.83	20240221	2275	34.51	20241118	0.17	N	139670	500	70 억	90238	N	N	N	N
105	20250108	090800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-20	5	-0.65	2329135	767	3.49	3085	3120	3015	4010	2160	3085	3036.68	0.64	-206	3271	3177	3091	2997	2911	3135	2955	71	925	500	1910	5	1	14118810	433	16.48	2.60	12	0.01	186.00	1180.00	8700	20240221	-64.77	2275	20241118	34.73	3190	-3.92	20250106	2865	6.98	20250102	8700	-64.77	20240221	2275	34.73	20241118	0.17	N	139670	500	70 억	90238	N	N	N	N
106	20250107	160753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-35	5	-1.12	66133900	21414	32.38	3125	3185	3005	4055	2185	3120	3088.35	0.64	516	3293	3206	3103	3016	2913	3250	3060	71	935	500	1930	5	1	14118810	436	16.59	2.61	12	0.15	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	3190	-3.29	20250106	2865	7.68	20250102	8700	-64.54	20240221	2275	35.60	20241118	0.17	N	139670	500	70 억	89711	N	N	N	N
107	20250107	150754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-55	5	-1.76	63897420	20686	31.28	3125	3185	3005	4055	2185	3120	3088.92	0.64	595	3293	3206	3103	3016	2913	3250	3060	71	935	500	1930	5	1	14118810	433	16.48	2.60	12	0.15	186.00	1180.00	8700	20240221	-64.77	2275	20241118	34.73	3190	-3.92	20250106	2865	6.98	20250102	8700	-64.77	20240221	2275	34.73	20241118	0.17	N	139670	500	70 억	89711	N	N	N	N
108	20250107	140752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-35	5	-1.12	48444705	15649	23.67	3125	3185	3005	4055	2185	3120	3095.71	0.64	-118	3293	3206	3103	3016	2913	3250	3060	71	935	500	1930	5	1	14118810	436	16.59	2.61	12	0.11	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	3190	-3.29	20250106	2865	7.68	20250102	8700	-64.54	20240221	2275	35.60	20241118	0.17	N	139670	500	70 억	89711	N	N	N	N
109	20250107	130752	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-40	5	-1.28	42264765	13639	20.63	3125	3185	3005	4055	2185	3120	3098.82	0.64	-641	3293	3206	3103	3016	2913	3250	3060	71	935	500	1930	5	1	14118810	435	16.56	2.61	12	0.10	186.00	1180.00	8700	20240221	-64.60	2275	20241118	35.38	3190	-3.45	20250106	2865	7.50	20250102	8700	-64.60	20240221	2275	35.38	20241118	0.17	N	139670	500	70 억	89711	N	N	N	N
110	20250107	120754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-30	5	-0.96	37005300	11931	18.04	3125	3185	3005	4055	2185	3120	3101.61	0.64	-659	3293	3206	3103	3016	2913	3250	3060	71	935	500	1930	5	1	14118810	436	16.61	2.62	12	0.08	186.00	1180.00	8700	20240221	-64.48	2275	20241118	35.82	3190	-3.13	20250106	2865	7.85	20250102	8700	-64.48	20240221	2275	35.82	20241118	0.17	N	139670	500	70 억	89711	N	N	N	N
111	20250107	110749	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-10	5	-0.32	25271185	8115	12.27	3125	3185	3005	4055	2185	3120	3114.13	0.64	-1515	3293	3206	3103	3016	2913	3250	3060	71	935	500	1930	5	1	14118810	439	16.72	2.64	12	0.06	186.00	1180.00	8700	20240221	-64.25	2275	20241118	36.70	3190	-2.51	20250106	2865	8.55	20250102	8700	-64.25	20240221	2275	36.70	20241118	0.17	N	139670	500	70 억	89711	N	N	N	N
112	20250107	100755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	5	2	0.16	21262655	6826	10.32	3125	3185	3005	4055	2185	3120	3114.95	0.64	-1355	3293	3206	3103	3016	2913	3250	3060	71	935	500	1930	5	1	14118810	441	16.80	2.65	12	0.05	186.00	1180.00	8700	20240221	-64.08	2275	20241118	37.36	3190	-2.04	20250106	2865	9.08	20250102	8700	-64.08	20240221	2275	37.36	20241118	0.17	N	139670	500	70 억	89711	N	N	N	N
113	20250107	090756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	5	2	0.16	6042955	1943	2.94	3125	3125	3005	4055	2185	3120	3110.12	0.64	-652	3293	3206	3103	3016	2913	3250	3060	71	935	500	1930	5	1	14118810	441	16.80	2.65	12	0.01	186.00	1180.00	8700	20240221	-64.08	2275	20241118	37.36	3190	-2.04	20250106	2865	9.08	20250102	8700	-64.08	20240221	2275	37.36	20241118	0.17	N	139670	500	70 억	89711	N	N	N	N
114	20250106	160745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	125	2	4.17	202705190	65246	180.73	3000	3190	3000	3890	2100	2995	3106.82	0.65	-1976	3075	3035	2980	2940	2885	3055	2960	71	895	500	1850	5	1	14118810	441	16.77	2.64	12	0.46	186.00	1180.00	8700	20240221	-64.14	2275	20241118	37.14	3190	-2.19	20250106	2865	8.90	20250102	8700	-64.14	20240221	2275	37.14	20241118	0.17	N	139670	500	70 억	91793	N	N	N	N
115	20250106	150743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3145	150	2	5.01	185452350	59681	165.31	3000	3190	3000	3890	2100	2995	3107.50	0.65	-1644	3075	3035	2980	2940	2885	3055	2960	71	895	500	1850	5	1	14118810	444	16.91	2.67	12	0.42	186.00	1180.00	8700	20240221	-63.85	2275	20241118	38.24	3190	-1.41	20250106	2865	9.77	20250102	8700	-63.85	20240221	2275	38.24	20241118	0.17	N	139670	500	70 억	91793	N	N	N	N
116	20250106	140744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	95	2	3.17	145545605	46996	130.18	3000	3150	3000	3890	2100	2995	3097.11	0.65	-918	3075	3035	2980	2940	2885	3055	2960	71	895	500	1850	5	1	14118810	436	16.61	2.62	12	0.33	186.00	1180.00	8700	20240221	-64.48	2275	20241118	35.82	3150	-1.90	20250106	2865	7.85	20250102	8700	-64.48	20240221	2275	35.82	20241118	0.17	N	139670	500	70 억	91793	N	N	N	N
117	20250106	130742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	90	2	3.01	127907845	41296	114.39	3000	3150	3000	3890	2100	2995	3097.49	0.65	-2225	3075	3035	2980	2940	2885	3055	2960	71	895	500	1850	5	1	14118810	436	16.59	2.61	12	0.29	186.00	1180.00	8700	20240221	-64.54	2275	20241118	35.60	3150	-2.06	20250106	2865	7.68	20250102	8700	-64.54	20240221	2275	35.60	20241118	0.17	N	139670	500	70 억	91793	N	N	N	N
118	20250106	120741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	85	2	2.84	124051275	40046	110.92	3000	3150	3000	3890	2100	2995	3097.87	0.65	-2655	3075	3035	2980	2940	2885	3055	2960	71	895	500	1850	5	1	14118810	435	16.56	2.61	12	0.28	186.00	1180.00	8700	20240221	-64.60	2275	20241118	35.38	3150	-2.22	20250106	2865	7.50	20250102	8700	-64.60	20240221	2275	35.38	20241118	0.17	N	139670	500	70 억	91793	N	N	N	N
119	20250106	110740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	80	2	2.67	109833515	35439	98.16	3000	3150	3000	3890	2100	2995	3099.40	0.65	-3338	3075	3035	2980	2940	2885	3055	2960	71	895	500	1850	5	1	14118810	434	16.53	2.61	12	0.25	186.00	1180.00	8700	20240221	-64.66	2275	20241118	35.16	3150	-2.38	20250106	2865	7.33	20250102	8700	-64.66	20240221	2275	35.16	20241118	0.17	N	139670	500	70 억	91793	N	N	N	N
120	20250106	100738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	100	2	3.34	97897180	31584	87.49	3000	3150	3000	3890	2100	2995	3099.78	0.65	-2527	3075	3035	2980	2940	2885	3055	2960	71	895	500	1850	5	1	14118810	437	16.64	2.62	12	0.22	186.00	1180.00	8700	20240221	-64.43	2275	20241118	36.04	3150	-1.75	20250106	2865	8.03	20250102	8700	-64.43	20240221	2275	36.04	20241118	0.17	N	139670	500	70 억	91793	N	N	N	N
121	20250106	090738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	35	2	1.17	4525695	1505	4.17	3000	3050	3000	3890	2100	2995	3007.60	0.65	-55	3075	3035	2980	2940	2885	3055	2960	71	895	500	1850	5	1	14118810	428	16.29	2.57	12	0.01	186.00	1180.00	8700	20240221	-65.17	2275	20241118	33.19	3050	-0.66	20250106	2865	5.76	20250102	8700	-65.17	20240221	2275	33.19	20241118	0.17	N	139670	500	70 억	91793	N	N	N	N
122	20250103	160734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	20	2	0.67	106993400	36041	173.44	2970	3020	2925	3865	2085	2975	2968.66	0.64	1224	3055	3015	2940	2900	2825	3035	2920	71	890	500	1840	5	1	14118810	423	16.10	2.54	12	0.26	186.00	1180.00	8700	20240221	-65.57	2275	20241118	31.65	3020	-0.83	20250103	2865	4.54	20250102	8700	-65.57	20240221	2275	31.65	20241118	0.17	N	139670	500	70 억	90569	N	N	N	N
123	20250103	150737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	15	2	0.50	103277315	34798	167.46	2970	3020	2925	3865	2085	2975	2967.91	0.64	2331	3055	3015	2940	2900	2825	3035	2920	71	890	500	1840	5	1	14118810	422	16.08	2.53	12	0.25	186.00	1180.00	8700	20240221	-65.63	2275	20241118	31.43	3020	-0.99	20250103	2865	4.36	20250102	8700	-65.63	20240221	2275	31.43	20241118	0.17	N	139670	500	70 억	90569	N	N	N	N
124	20250103	140737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	25	2	0.84	96391970	32490	156.35	2970	3020	2925	3865	2085	2975	2966.82	0.64	2468	3055	3015	2940	2900	2825	3035	2920	71	890	500	1840	5	1	14118810	424	16.13	2.54	12	0.23	186.00	1180.00	8700	20240221	-65.52	2275	20241118	31.87	3020	-0.66	20250103	2865	4.71	20250102	8700	-65.52	20240221	2275	31.87	20241118	0.17	N	139670	500	70 억	90569	N	N	N	N
125	20250103	130736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	35	2	1.18	81035665	27349	131.61	2970	3015	2925	3865	2085	2975	2963.02	0.64	4939	3055	3015	2940	2900	2825	3035	2920	71	890	500	1840	5	1	14118810	425	16.18	2.55	12	0.19	186.00	1180.00	8700	20240221	-65.40	2275	20241118	32.31	3015	-0.17	20250103	2865	5.06	20250102	8700	-65.40	20240221	2275	32.31	20241118	0.17	N	139670	500	70 억	90569	N	N	N	N
126	20250103	120735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	5	2	0.17	62368540	21122	101.65	2970	3000	2925	3865	2085	2975	2952.77	0.64	4932	3055	3015	2940	2900	2825	3035	2920	71	890	500	1840	5	1	14118810	421	16.02	2.53	12	0.15	186.00	1180.00	8700	20240221	-65.75	2275	20241118	30.99	3000	-0.67	20250103	2865	4.01	20250102	8700	-65.75	20240221	2275	30.99	20241118	0.17	N	139670	500	70 억	90569	N	N	N	N
127	20250103	110737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-5	5	-0.17	54590670	18514	89.10	2970	2985	2925	3865	2085	2975	2948.60	0.64	4727	3055	3015	2940	2900	2825	3035	2920	71	890	500	1840	5	1	14118810	419	15.97	2.52	12	0.13	186.00	1180.00	8700	20240221	-65.86	2275	20241118	30.55	2985	-0.50	20250103	2865	3.66	20250102	8700	-65.86	20240221	2275	30.55	20241118	0.17	N	139670	500	70 억	90569	N	N	N	N
128	20250103	100734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	5	2	0.17	47786870	16229	78.10	2970	2980	2925	3865	2085	2975	2944.52	0.64	4480	3055	3015	2940	2900	2825	3035	2920	71	890	500	1840	5	1	14118810	421	16.02	2.53	12	0.11	186.00	1180.00	8700	20240221	-65.75	2275	20241118	30.99	2980	0.00	20250102	2865	4.01	20250102	8700	-65.75	20240221	2275	30.99	20241118	0.17	N	139670	500	70 억	90569	N	N	N	N
129	20250103	090738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-20	5	-0.67	4393085	1482	7.13	2970	2970	2955	3865	2085	2975	2964.22	0.64	-844	3055	3015	2940	2900	2825	3035	2920	71	890	500	1840	5	1	14118810	417	15.89	2.50	12	0.01	186.00	1180.00	8700	20240221	-66.03	2275	20241118	29.89	2980	-0.84	20250102	2865	3.14	20250102	8700	-66.03	20240221	2275	29.89	20241118	0.17	N	139670	500	70 억	90569	N	N	N	N
130	20250102	160729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	100	2	3.48	59285590	20264	57.76	2930	2980	2865	3735	2015	2875	2925.66	0.65	-1255	2961	2917	2866	2822	2771	2940	2845	71	860	500	1780	5	1	14118810	420	15.99	2.52	12	0.14	186.00	1180.00	8700	20240221	-65.80	2275	20241118	30.77	2980	-0.17	20250102	2865	3.84	20250102	8700	-65.80	20240221	2275	30.77	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
131	20250102	150731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	95	2	3.30	46766745	16050	45.75	2930	2980	2865	3735	2015	2875	2913.82	0.65	688	2961	2917	2866	2822	2771	2940	2845	71	860	500	1780	5	1	14118810	419	15.97	2.52	12	0.11	186.00	1180.00	8700	20240221	-65.86	2275	20241118	30.55	2980	-0.34	20250102	2865	3.66	20250102	8700	-65.86	20240221	2275	30.55	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
132	20250102	140728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	65	2	2.26	38637540	13287	37.87	2930	2950	2865	3735	2015	2875	2907.92	0.65	-380	2961	2917	2866	2822	2771	2940	2845	71	860	500	1780	5	1	14118810	415	15.81	2.49	12	0.09	186.00	1180.00	8700	20240221	-66.21	2275	20241118	29.23	2950	-0.34	20250102	2865	2.62	20250102	8700	-66.21	20240221	2275	29.23	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
133	20250102	130729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	50	2	1.74	32785760	11293	32.19	2930	2950	2865	3735	2015	2875	2903.19	0.65	-209	2961	2917	2866	2822	2771	2940	2845	71	860	500	1780	5	1	14118810	413	15.73	2.48	12	0.08	186.00	1180.00	8700	20240221	-66.38	2275	20241118	28.57	2950	-0.85	20250102	2865	2.09	20250102	8700	-66.38	20240221	2275	28.57	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
134	20250102	120727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	15	2	0.52	25926290	8946	25.50	2930	2930	2865	3735	2015	2875	2898.09	0.65	-995	2961	2917	2866	2822	2771	2940	2845	71	860	500	1780	5	1	14118810	408	15.54	2.45	12	0.06	186.00	1180.00	8700	20240221	-66.78	2275	20241118	27.03	2930	-1.37	20250102	2865	0.87	20250102	8700	-66.78	20240221	2275	27.03	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
135	20250102	110718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	45	2	1.57	17873600	6167	17.58	2930	2930	2865	3735	2015	2875	2898.26	0.65	-1331	2961	2917	2866	2822	2771	2940	2845	71	860	500	1780	5	1	14118810	412	15.70	2.47	12	0.04	186.00	1180.00	8700	20240221	-66.44	2275	20241118	28.35	2930	-0.34	20250102	2865	1.92	20250102	8700	-66.44	20240221	2275	28.35	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
136	20250102	100726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-5	5	-0.17	10161720	3505	9.99	2930	2930	2870	3735	2015	2875	2899.21	0.65	-1206	2961	2917	2866	2822	2771	2940	2845	71	860	500	1780	5	1	14118810	405	15.43	2.43	12	0.02	186.00	1180.00	8700	20240221	-67.01	2275	20241118	26.15	2930	-2.05	20250102	2870	0.00	20250102	8700	-67.01	20240221	2275	26.15	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N
137	20250102	090720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	0	3	0.00	0	0	0.00	0	0	0	3735	2015	2875	0.00	0.65	0	2961	2917	2866	2822	2771	2940	2845	71	860	500	1780	5	1	14118810	406	15.46	2.44	12	0.00	186.00	1180.00	8700	20240221	-66.95	2275	20241118	26.37	0	0.00	0	0	0.00	0	8700	-66.95	20240221	2275	26.37	20241118	0.20	N	139670	500	70 억	91823	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History