KissMeData/262840/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	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	25	2	1.03	61382585	25057	94.70	2410	2470	2410	3155	1705	2430	2449.56	0.36	638	2473	2451	2433	2411	2393	2442	2402	19	725	100	1700	5	1	19290000	474	14.97	1.01	12	0.13	164.00	2419.00	4350	20240419	-43.56	1752	20240805	40.13	2490	-1.41	20250108	2230	10.09	20250102	7950	-69.12	20240404	1752	40.13	20240805	0.76	N	262840	100	19 억	69256	N	N	N	N
3	20250124	151102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	20	2	0.82	50711870	20705	78.25	2410	2470	2410	3155	1705	2430	2449.26	0.36	466	2473	2451	2433	2411	2393	2442	2402	19	725	100	1700	5	1	19290000	473	14.94	1.01	12	0.11	164.00	2419.00	4350	20240419	-43.68	1752	20240805	39.84	2490	-1.61	20250108	2230	9.87	20250102	7950	-69.18	20240404	1752	39.84	20240805	0.76	N	262840	100	19 억	69256	N	N	N	N
4	20250124	141100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	15	2	0.62	40586240	16568	62.62	2410	2470	2410	3155	1705	2430	2449.68	0.36	437	2473	2451	2433	2411	2393	2442	2402	19	725	100	1700	5	1	19290000	472	14.91	1.01	12	0.09	164.00	2419.00	4350	20240419	-43.79	1752	20240805	39.55	2490	-1.81	20250108	2230	9.64	20250102	7950	-69.25	20240404	1752	39.55	20240805	0.76	N	262840	100	19 억	69256	N	N	N	N
5	20250124	131101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	15	2	0.62	34326635	14003	52.92	2410	2470	2410	3155	1705	2430	2451.38	0.36	422	2473	2451	2433	2411	2393	2442	2402	19	725	100	1700	5	1	19290000	472	14.91	1.01	12	0.07	164.00	2419.00	4350	20240419	-43.79	1752	20240805	39.55	2490	-1.81	20250108	2230	9.64	20250102	7950	-69.25	20240404	1752	39.55	20240805	0.76	N	262840	100	19 억	69256	N	N	N	N
6	20250124	121057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	30	2	1.23	24842440	10127	38.27	2410	2470	2410	3155	1705	2430	2453.09	0.36	470	2473	2451	2433	2411	2393	2442	2402	19	725	100	1700	5	1	19290000	475	15.00	1.02	12	0.05	164.00	2419.00	4350	20240419	-43.45	1752	20240805	40.41	2490	-1.20	20250108	2230	10.31	20250102	7950	-69.06	20240404	1752	40.41	20240805	0.76	N	262840	100	19 억	69256	N	N	N	N
7	20250124	111059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	25	2	1.03	20258735	8265	31.24	2410	2470	2410	3155	1705	2430	2451.15	0.36	254	2473	2451	2433	2411	2393	2442	2402	19	725	100	1700	5	1	19290000	474	14.97	1.01	12	0.04	164.00	2419.00	4350	20240419	-43.56	1752	20240805	40.13	2490	-1.41	20250108	2230	10.09	20250102	7950	-69.12	20240404	1752	40.13	20240805	0.76	N	262840	100	19 억	69256	N	N	N	N
8	20250124	101055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	20	2	0.82	4604070	1893	7.15	2410	2450	2410	3155	1705	2430	2432.16	0.36	-30	2473	2451	2433	2411	2393	2442	2402	19	725	100	1700	5	1	19290000	473	14.94	1.01	12	0.01	164.00	2419.00	4350	20240419	-43.68	1752	20240805	39.84	2490	-1.61	20250108	2230	9.87	20250102	7950	-69.18	20240404	1752	39.84	20240805	0.76	N	262840	100	19 억	69256	N	N	N	N
9	20250124	091103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	0	3	0.00	1270700	527	1.99	2410	2430	2410	3155	1705	2430	2411.20	0.36	-98	2473	2451	2433	2411	2393	2442	2402	19	725	100	1700	5	1	19290000	469	14.82	1.00	12	0.00	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	2490	-2.41	20250108	2230	8.97	20250102	7950	-69.43	20240404	1752	38.70	20240805	0.76	N	262840	100	19 억	69256	N	N	N	N
10	20250123	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-35	5	-1.42	64454060	26458	81.93	2455	2455	2415	3200	1730	2465	2436.11	0.36	4206	2521	2492	2456	2427	2391	2507	2442	19	735	100	1720	5	1	19290000	469	14.82	1.00	12	0.14	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	2490	-2.41	20250108	2230	8.97	20250102	7950	-69.43	20240404	1752	38.70	20240805	0.75	N	262840	100	19 억	69639	N	N	N	N
11	20250123	151053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-40	5	-1.62	58889260	24168	74.84	2455	2455	2415	3200	1730	2465	2436.66	0.36	4234	2521	2492	2456	2427	2391	2507	2442	19	735	100	1720	5	1	19290000	468	14.79	1.00	12	0.13	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	2490	-2.61	20250108	2230	8.74	20250102	7950	-69.50	20240404	1752	38.41	20240805	0.75	N	262840	100	19 억	69639	N	N	N	N
12	20250123	141055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-25	5	-1.01	47270080	19398	60.07	2455	2455	2415	3200	1730	2465	2436.85	0.36	4661	2521	2492	2456	2427	2391	2507	2442	19	735	100	1720	5	1	19290000	471	14.88	1.01	12	0.10	164.00	2419.00	4350	20240419	-43.91	1752	20240805	39.27	2490	-2.01	20250108	2230	9.42	20250102	7950	-69.31	20240404	1752	39.27	20240805	0.75	N	262840	100	19 억	69639	N	N	N	N
13	20250123	131053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-35	5	-1.42	37103725	15208	47.09	2455	2455	2415	3200	1730	2465	2439.75	0.36	4413	2521	2492	2456	2427	2391	2507	2442	19	735	100	1720	5	1	19290000	469	14.82	1.00	12	0.08	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	2490	-2.41	20250108	2230	8.97	20250102	7950	-69.43	20240404	1752	38.70	20240805	0.75	N	262840	100	19 억	69639	N	N	N	N
14	20250123	121053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-30	5	-1.22	30695880	12574	38.94	2455	2455	2415	3200	1730	2465	2441.22	0.36	4412	2521	2492	2456	2427	2391	2507	2442	19	735	100	1720	5	1	19290000	470	14.85	1.01	12	0.07	164.00	2419.00	4350	20240419	-44.02	1752	20240805	38.98	2490	-2.21	20250108	2230	9.19	20250102	7950	-69.37	20240404	1752	38.98	20240805	0.75	N	262840	100	19 억	69639	N	N	N	N
15	20250123	111044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-20	5	-0.81	23874875	9786	30.30	2455	2455	2415	3200	1730	2465	2439.70	0.36	4741	2521	2492	2456	2427	2391	2507	2442	19	735	100	1720	5	1	19290000	472	14.91	1.01	12	0.05	164.00	2419.00	4350	20240419	-43.79	1752	20240805	39.55	2490	-1.81	20250108	2230	9.64	20250102	7950	-69.25	20240404	1752	39.55	20240805	0.75	N	262840	100	19 억	69639	N	N	N	N
16	20250123	101052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-20	5	-0.81	21625540	8862	27.44	2455	2455	2415	3200	1730	2465	2440.26	0.36	4492	2521	2492	2456	2427	2391	2507	2442	19	735	100	1720	5	1	19290000	472	14.91	1.01	12	0.05	164.00	2419.00	4350	20240419	-43.79	1752	20240805	39.55	2490	-1.81	20250108	2230	9.64	20250102	7950	-69.25	20240404	1752	39.55	20240805	0.75	N	262840	100	19 억	69639	N	N	N	N
17	20250123	091054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-20	5	-0.81	3218160	1328	4.11	2455	2455	2415	3200	1730	2465	2423.31	0.36	139	2521	2492	2456	2427	2391	2507	2442	19	735	100	1720	5	1	19290000	472	14.91	1.01	12	0.01	164.00	2419.00	4350	20240419	-43.79	1752	20240805	39.55	2490	-1.81	20250108	2230	9.64	20250102	7950	-69.25	20240404	1752	39.55	20240805	0.75	N	262840	100	19 억	69639	N	N	N	N
18	20250122	161044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	25	2	1.02	79022190	32121	161.96	2440	2485	2420	3170	1710	2440	2460.64	0.36	1265	2486	2462	2431	2407	2376	2475	2420	19	730	100	1700	5	1	19290000	475	15.03	1.02	12	0.17	164.00	2419.00	4350	20240419	-43.33	1752	20240805	40.70	2490	-1.00	20250108	2230	10.54	20250102	7950	-68.99	20240404	1752	40.70	20240805	0.78	N	262840	100	19 억	69434	N	N	N	N
19	20250122	151047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	25	2	1.02	76670580	31167	157.15	2440	2485	2420	3170	1710	2440	2460.50	0.36	1270	2486	2462	2431	2407	2376	2475	2420	19	730	100	1700	5	1	19290000	475	15.03	1.02	12	0.16	164.00	2419.00	4350	20240419	-43.33	1752	20240805	40.70	2490	-1.00	20250108	2230	10.54	20250102	7950	-68.99	20240404	1752	40.70	20240805	0.78	N	262840	100	19 억	69434	N	N	N	N
20	20250122	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	30	2	1.23	69649635	28316	142.77	2440	2485	2420	3170	1710	2440	2460.28	0.36	1558	2486	2462	2431	2407	2376	2475	2420	19	730	100	1700	5	1	19290000	476	15.06	1.02	12	0.15	164.00	2419.00	4350	20240419	-43.22	1752	20240805	40.98	2490	-0.80	20250108	2230	10.76	20250102	7950	-68.93	20240404	1752	40.98	20240805	0.78	N	262840	100	19 억	69434	N	N	N	N
21	20250122	131046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	25	2	1.02	60527705	24618	124.13	2440	2485	2420	3170	1710	2440	2459.28	0.36	1226	2486	2462	2431	2407	2376	2475	2420	19	730	100	1700	5	1	19290000	475	15.03	1.02	12	0.13	164.00	2419.00	4350	20240419	-43.33	1752	20240805	40.70	2490	-1.00	20250108	2230	10.54	20250102	7950	-68.99	20240404	1752	40.70	20240805	0.78	N	262840	100	19 억	69434	N	N	N	N
22	20250122	121045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	25	2	1.02	54257175	22072	111.29	2440	2485	2420	3170	1710	2440	2458.85	0.36	1069	2486	2462	2431	2407	2376	2475	2420	19	730	100	1700	5	1	19290000	475	15.03	1.02	12	0.11	164.00	2419.00	4350	20240419	-43.33	1752	20240805	40.70	2490	-1.00	20250108	2230	10.54	20250102	7950	-68.99	20240404	1752	40.70	20240805	0.78	N	262840	100	19 억	69434	N	N	N	N
23	20250122	111047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	30	2	1.23	33258450	13574	68.44	2440	2470	2420	3170	1710	2440	2450.77	0.36	952	2486	2462	2431	2407	2376	2475	2420	19	730	100	1700	5	1	19290000	476	15.06	1.02	12	0.07	164.00	2419.00	4350	20240419	-43.22	1752	20240805	40.98	2490	-0.80	20250108	2230	10.76	20250102	7950	-68.93	20240404	1752	40.98	20240805	0.78	N	262840	100	19 억	69434	N	N	N	N
24	20250122	101046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	0	3	0.00	4092210	1678	8.46	2440	2455	2420	3170	1710	2440	2437.68	0.36	-142	2486	2462	2431	2407	2376	2475	2420	19	730	100	1700	5	1	19290000	471	14.88	1.01	12	0.01	164.00	2419.00	4350	20240419	-43.91	1752	20240805	39.27	2490	-2.01	20250108	2230	9.42	20250102	7950	-69.31	20240404	1752	39.27	20240805	0.78	N	262840	100	19 억	69434	N	N	N	N
25	20250122	091048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	15	2	0.61	2505480	1026	5.17	2440	2455	2440	3170	1710	2440	2447.97	0.36	0	2486	2462	2431	2407	2376	2475	2420	19	730	100	1700	5	1	19290000	474	14.97	1.01	12	0.01	164.00	2419.00	4350	20240419	-43.56	1752	20240805	40.13	2490	-1.41	20250108	2230	10.09	20250102	7950	-69.12	20240404	1752	40.13	20240805	0.78	N	262840	100	19 억	69434	N	N	N	N
26	20250121	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	0	3	0.00	48001560	19833	53.20	2415	2455	2400	3170	1710	2440	2420.19	0.36	4570	2506	2472	2426	2392	2346	2490	2410	19	730	100	1700	5	1	19290000	471	14.88	1.01	12	0.10	164.00	2419.00	4350	20240419	-43.91	1752	20240805	39.27	2490	-2.01	20250108	2230	9.42	20250102	7950	-69.31	20240404	1752	39.27	20240805	0.78	N	262840	100	19 억	69505	N	N	N	N
27	20250121	151041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	5	2	0.20	44916890	18569	49.81	2415	2455	2400	3170	1710	2440	2418.92	0.36	4718	2506	2472	2426	2392	2346	2490	2410	19	730	100	1700	5	1	19290000	472	14.91	1.01	12	0.10	164.00	2419.00	4350	20240419	-43.79	1752	20240805	39.55	2490	-1.81	20250108	2230	9.64	20250102	7950	-69.25	20240404	1752	39.55	20240805	0.78	N	262840	100	19 억	69505	N	N	N	N
28	20250121	141042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-35	5	-1.43	38670435	16005	42.93	2415	2440	2400	3170	1710	2440	2416.15	0.36	6023	2506	2472	2426	2392	2346	2490	2410	19	730	100	1700	5	1	19290000	464	14.66	0.99	12	0.08	164.00	2419.00	4350	20240419	-44.71	1752	20240805	37.27	2490	-3.41	20250108	2230	7.85	20250102	7950	-69.75	20240404	1752	37.27	20240805	0.78	N	262840	100	19 억	69505	N	N	N	N
29	20250121	131040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-15	5	-0.61	37263130	15420	41.36	2415	2440	2400	3170	1710	2440	2416.55	0.36	5962	2506	2472	2426	2392	2346	2490	2410	19	730	100	1700	5	1	19290000	468	14.79	1.00	12	0.08	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	2490	-2.61	20250108	2230	8.74	20250102	7950	-69.50	20240404	1752	38.41	20240805	0.78	N	262840	100	19 억	69505	N	N	N	N
30	20250121	121023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-15	5	-0.61	26678440	11032	29.59	2415	2440	2400	3170	1710	2440	2418.28	0.36	5339	2506	2472	2426	2392	2346	2490	2410	19	730	100	1700	5	1	19290000	468	14.79	1.00	12	0.06	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	2490	-2.61	20250108	2230	8.74	20250102	7950	-69.50	20240404	1752	38.41	20240805	0.78	N	262840	100	19 억	69505	N	N	N	N
31	20250121	110946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-15	5	-0.61	25114275	10386	27.86	2415	2440	2400	3170	1710	2440	2418.09	0.36	5339	2506	2472	2426	2392	2346	2490	2410	19	730	100	1700	5	1	19290000	468	14.79	1.00	12	0.05	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	2490	-2.61	20250108	2230	8.74	20250102	7950	-69.50	20240404	1752	38.41	20240805	0.78	N	262840	100	19 억	69505	N	N	N	N
32	20250121	100940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-10	5	-0.41	25056175	10362	27.80	2415	2440	2400	3170	1710	2440	2418.08	0.36	5339	2506	2472	2426	2392	2346	2490	2410	19	730	100	1700	5	1	19290000	469	14.82	1.00	12	0.05	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	2490	-2.41	20250108	2230	8.97	20250102	7950	-69.43	20240404	1752	38.70	20240805	0.78	N	262840	100	19 억	69505	N	N	N	N
33	20250121	091042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-20	5	-0.82	338150	140	0.38	2415	2420	2415	3170	1710	2440	2415.36	0.36	99	2506	2472	2426	2392	2346	2490	2410	19	730	100	1700	5	1	19290000	467	14.76	1.00	12	0.00	164.00	2419.00	4350	20240419	-44.37	1752	20240805	38.13	2490	-2.81	20250108	2230	8.52	20250102	7950	-69.56	20240404	1752	38.13	20240805	0.78	N	262840	100	19 억	69505	N	N	N	N
34	20250120	161028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	15	2	0.62	89840825	37279	183.24	2430	2460	2380	3150	1700	2425	2408.24	0.36	3717	2481	2452	2421	2392	2361	2437	2377	19	725	100	1690	5	1	19290000	471	14.88	1.01	12	0.19	164.00	2419.00	4350	20240419	-43.91	1752	20240805	39.27	2490	-2.01	20250108	2230	9.42	20250102	7950	-69.31	20240404	1752	39.27	20240805	0.81	N	262840	100	19 억	69267	N	N	N	N
35	20250120	151040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	75235080	31288	153.79	2430	2440	2380	3150	1700	2425	2404.60	0.36	3111	2481	2452	2421	2392	2361	2437	2377	19	725	100	1690	5	1	19290000	468	14.79	1.00	12	0.16	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	2490	-2.61	20250108	2230	8.74	20250102	7950	-69.50	20240404	1752	38.41	20240805	0.81	N	262840	100	19 억	69267	N	N	N	N
36	20250120	141038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	69933500	29090	142.99	2430	2440	2380	3150	1700	2425	2404.04	0.36	3377	2481	2452	2421	2392	2361	2437	2377	19	725	100	1690	5	1	19290000	468	14.79	1.00	12	0.15	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	2490	-2.61	20250108	2230	8.74	20250102	7950	-69.50	20240404	1752	38.41	20240805	0.81	N	262840	100	19 억	69267	N	N	N	N
37	20250120	131038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-45	5	-1.86	49166300	20432	100.43	2430	2440	2380	3150	1700	2425	2406.34	0.36	3889	2481	2452	2421	2392	2361	2437	2377	19	725	100	1690	5	1	19290000	459	14.51	0.98	12	0.11	164.00	2419.00	4350	20240419	-45.29	1752	20240805	35.84	2490	-4.42	20250108	2230	6.73	20250102	7950	-70.06	20240404	1752	35.84	20240805	0.81	N	262840	100	19 억	69267	N	N	N	N
38	20250120	121039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-25	5	-1.03	34903645	14467	71.11	2430	2440	2400	3150	1700	2425	2412.64	0.36	4359	2481	2452	2421	2392	2361	2437	2377	19	725	100	1690	5	1	19290000	463	14.63	0.99	12	0.07	164.00	2419.00	4350	20240419	-44.83	1752	20240805	36.99	2490	-3.61	20250108	2230	7.62	20250102	7950	-69.81	20240404	1752	36.99	20240805	0.81	N	262840	100	19 억	69267	N	N	N	N
39	20250120	111040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	5	2	0.21	16894760	6964	34.23	2430	2440	2405	3150	1700	2425	2426.01	0.36	4514	2481	2452	2421	2392	2361	2437	2377	19	725	100	1690	5	1	19290000	469	14.82	1.00	12	0.04	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	2490	-2.41	20250108	2230	8.97	20250102	7950	-69.43	20240404	1752	38.70	20240805	0.81	N	262840	100	19 억	69267	N	N	N	N
40	20250120	101039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	10	2	0.41	13638010	5611	27.58	2430	2440	2410	3150	1700	2425	2430.58	0.36	4023	2481	2452	2421	2392	2361	2437	2377	19	725	100	1690	5	1	19290000	470	14.85	1.01	12	0.03	164.00	2419.00	4350	20240419	-44.02	1752	20240805	38.98	2490	-2.21	20250108	2230	9.19	20250102	7950	-69.37	20240404	1752	38.98	20240805	0.81	N	262840	100	19 억	69267	N	N	N	N
41	20250120	091041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	588800	242	1.19	2430	2440	2425	3150	1700	2425	2433.06	0.36	-9	2481	2452	2421	2392	2361	2437	2377	19	725	100	1690	5	1	19290000	468	14.79	1.00	12	0.00	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	2490	-2.61	20250108	2230	8.74	20250102	7950	-69.50	20240404	1752	38.41	20240805	0.81	N	262840	100	19 억	69267	N	N	N	N
42	20250117	161035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-10	5	-0.41	49360040	20344	116.00	2440	2450	2390	3165	1705	2435	2426.27	0.36	4123	2478	2456	2428	2406	2378	2467	2417	19	730	100	1700	5	1	19290000	468	14.79	1.00	12	0.11	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	2490	-2.61	20250108	2230	8.74	20250102	7950	-69.50	20240404	1752	38.41	20240805	0.81	N	262840	100	19 억	69765	N	N	N	N
43	20250117	151032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	10	2	0.41	44793025	18463	105.27	2440	2450	2390	3165	1705	2435	2426.10	0.36	4212	2478	2456	2428	2406	2378	2467	2417	19	730	100	1700	5	1	19290000	472	14.91	1.01	12	0.10	164.00	2419.00	4350	20240419	-43.79	1752	20240805	39.55	2490	-1.81	20250108	2230	9.64	20250102	7950	-69.25	20240404	1752	39.55	20240805	0.81	N	262840	100	19 억	69765	N	N	N	N
44	20250117	141040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-10	5	-0.41	38628270	15933	90.85	2440	2450	2390	3165	1705	2435	2424.42	0.36	4336	2478	2456	2428	2406	2378	2467	2417	19	730	100	1700	5	1	19290000	468	14.79	1.00	12	0.08	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	2490	-2.61	20250108	2230	8.74	20250102	7950	-69.50	20240404	1752	38.41	20240805	0.81	N	262840	100	19 억	69765	N	N	N	N
45	20250117	131037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-10	5	-0.41	25567670	10501	59.88	2440	2450	2415	3165	1705	2435	2434.78	0.36	4333	2478	2456	2428	2406	2378	2467	2417	19	730	100	1700	5	1	19290000	468	14.79	1.00	12	0.05	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	2490	-2.61	20250108	2230	8.74	20250102	7950	-69.50	20240404	1752	38.41	20240805	0.81	N	262840	100	19 억	69765	N	N	N	N
46	20250117	121039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	0	3	0.00	24094365	9893	56.41	2440	2450	2425	3165	1705	2435	2435.50	0.36	4335	2478	2456	2428	2406	2378	2467	2417	19	730	100	1700	5	1	19290000	470	14.85	1.01	12	0.05	164.00	2419.00	4350	20240419	-44.02	1752	20240805	38.98	2490	-2.21	20250108	2230	9.19	20250102	7950	-69.37	20240404	1752	38.98	20240805	0.81	N	262840	100	19 억	69765	N	N	N	N
47	20250117	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	0	3	0.00	10615400	4354	24.83	2440	2450	2435	3165	1705	2435	2438.08	0.36	1480	2478	2456	2428	2406	2378	2467	2417	19	730	100	1700	5	1	19290000	470	14.85	1.01	12	0.02	164.00	2419.00	4350	20240419	-44.02	1752	20240805	38.98	2490	-2.21	20250108	2230	9.19	20250102	7950	-69.37	20240404	1752	38.98	20240805	0.81	N	262840	100	19 억	69765	N	N	N	N
48	20250117	101039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	5	2	0.21	7885565	3233	18.43	2440	2450	2435	3165	1705	2435	2439.09	0.36	399	2478	2456	2428	2406	2378	2467	2417	19	730	100	1700	5	1	19290000	471	14.88	1.01	12	0.02	164.00	2419.00	4350	20240419	-43.91	1752	20240805	39.27	2490	-2.01	20250108	2230	9.42	20250102	7950	-69.31	20240404	1752	39.27	20240805	0.81	N	262840	100	19 억	69765	N	N	N	N
49	20250117	091038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	5	2	0.21	1557870	638	3.64	2440	2450	2440	3165	1705	2435	2441.80	0.36	-40	2478	2456	2428	2406	2378	2467	2417	19	730	100	1700	5	1	19290000	471	14.88	1.01	12	0.00	164.00	2419.00	4350	20240419	-43.91	1752	20240805	39.27	2490	-2.01	20250108	2230	9.42	20250102	7950	-69.31	20240404	1752	39.27	20240805	0.81	N	262840	100	19 억	69765	N	N	N	N
50	20250116	161031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	35	2	1.46	42392850	17538	307.25	2400	2450	2400	3120	1680	2400	2417.20	0.36	692	2430	2415	2400	2385	2370	2422	2392	19	720	100	1680	5	1	19290000	470	14.85	1.01	12	0.09	164.00	2419.00	4350	20240419	-44.02	1752	20240805	38.98	2490	-2.21	20250108	2230	9.19	20250102	7950	-69.37	20240404	1752	38.98	20240805	0.81	N	262840	100	19 억	69073	N	N	N	N
51	20250116	150941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	40	2	1.67	35760480	14807	259.41	2400	2450	2400	3120	1680	2400	2415.11	0.36	664	2430	2415	2400	2385	2370	2422	2392	19	720	100	1680	5	1	19290000	471	14.88	1.01	12	0.08	164.00	2419.00	4350	20240419	-43.91	1752	20240805	39.27	2490	-2.01	20250108	2230	9.42	20250102	7950	-69.31	20240404	1752	39.27	20240805	0.81	N	262840	100	19 억	69073	N	N	N	N
52	20250116	141036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	20	2	0.83	29476360	12225	214.17	2400	2425	2400	3120	1680	2400	2411.15	0.36	763	2430	2415	2400	2385	2370	2422	2392	19	720	100	1680	5	1	19290000	467	14.76	1.00	12	0.06	164.00	2419.00	4350	20240419	-44.37	1752	20240805	38.13	2490	-2.81	20250108	2230	8.52	20250102	7950	-69.56	20240404	1752	38.13	20240805	0.81	N	262840	100	19 억	69073	N	N	N	N
53	20250116	131035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	15	2	0.62	26943690	11177	195.81	2400	2420	2400	3120	1680	2400	2410.64	0.36	666	2430	2415	2400	2385	2370	2422	2392	19	720	100	1680	5	1	19290000	466	14.73	1.00	12	0.06	164.00	2419.00	4350	20240419	-44.48	1752	20240805	37.84	2490	-3.01	20250108	2230	8.30	20250102	7950	-69.62	20240404	1752	37.84	20240805	0.81	N	262840	100	19 억	69073	N	N	N	N
54	20250116	121035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	0	3	0.00	18093620	7512	131.60	2400	2420	2400	3120	1680	2400	2408.63	0.36	655	2430	2415	2400	2385	2370	2422	2392	19	720	100	1680	5	1	19290000	463	14.63	0.99	12	0.04	164.00	2419.00	4350	20240419	-44.83	1752	20240805	36.99	2490	-3.61	20250108	2230	7.62	20250102	7950	-69.81	20240404	1752	36.99	20240805	0.81	N	262840	100	19 억	69073	N	N	N	N
55	20250116	111036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	0	3	0.00	14938545	6203	108.67	2400	2420	2400	3120	1680	2400	2408.28	0.36	143	2430	2415	2400	2385	2370	2422	2392	19	720	100	1680	5	1	19290000	463	14.63	0.99	12	0.03	164.00	2419.00	4350	20240419	-44.83	1752	20240805	36.99	2490	-3.61	20250108	2230	7.62	20250102	7950	-69.81	20240404	1752	36.99	20240805	0.81	N	262840	100	19 억	69073	N	N	N	N
56	20250116	101037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	20	2	0.83	12346255	5126	89.80	2400	2420	2400	3120	1680	2400	2408.56	0.36	117	2430	2415	2400	2385	2370	2422	2392	19	720	100	1680	5	1	19290000	467	14.76	1.00	12	0.03	164.00	2419.00	4350	20240419	-44.37	1752	20240805	38.13	2490	-2.81	20250108	2230	8.52	20250102	7950	-69.56	20240404	1752	38.13	20240805	0.81	N	262840	100	19 억	69073	N	N	N	N
57	20250116	091038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	10	2	0.42	2883110	1200	21.02	2400	2415	2400	3120	1680	2400	2402.59	0.36	-56	2430	2415	2400	2385	2370	2422	2392	19	720	100	1680	5	1	19290000	465	14.70	1.00	12	0.01	164.00	2419.00	4350	20240419	-44.60	1752	20240805	37.56	2490	-3.21	20250108	2230	8.07	20250102	7950	-69.69	20240404	1752	37.56	20240805	0.81	N	262840	100	19 억	69073	N	N	N	N
58	20250115	161033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	10	2	0.42	12117595	5048	38.57	2385	2415	2385	3105	1675	2390	2400.47	0.36	-307	2456	2422	2386	2352	2316	2440	2370	19	715	100	1670	5	1	19290000	463	14.63	0.99	12	0.03	164.00	2419.00	4350	20240419	-44.83	1752	20240805	36.99	2490	-3.61	20250108	2230	7.62	20250102	7950	-69.81	20240404	1752	36.99	20240805	0.80	N	262840	100	19 억	69380	N	N	N	N
59	20250115	151033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	15	2	0.63	8425920	3510	26.82	2385	2415	2385	3105	1675	2390	2400.55	0.36	-306	2456	2422	2386	2352	2316	2440	2370	19	715	100	1670	5	1	19290000	464	14.66	0.99	12	0.02	164.00	2419.00	4350	20240419	-44.71	1752	20240805	37.27	2490	-3.41	20250108	2230	7.85	20250102	7950	-69.75	20240404	1752	37.27	20240805	0.80	N	262840	100	19 억	69380	N	N	N	N
60	20250115	141028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	15	2	0.63	7467545	3111	23.77	2385	2415	2385	3105	1675	2390	2400.37	0.36	-306	2456	2422	2386	2352	2316	2440	2370	19	715	100	1670	5	1	19290000	464	14.66	0.99	12	0.02	164.00	2419.00	4350	20240419	-44.71	1752	20240805	37.27	2490	-3.41	20250108	2230	7.85	20250102	7950	-69.75	20240404	1752	37.27	20240805	0.80	N	262840	100	19 억	69380	N	N	N	N
61	20250115	131036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	10	2	0.42	7174135	2989	22.84	2385	2415	2385	3105	1675	2390	2400.18	0.36	-213	2456	2422	2386	2352	2316	2440	2370	19	715	100	1670	5	1	19290000	463	14.63	0.99	12	0.02	164.00	2419.00	4350	20240419	-44.83	1752	20240805	36.99	2490	-3.61	20250108	2230	7.62	20250102	7950	-69.81	20240404	1752	36.99	20240805	0.80	N	262840	100	19 억	69380	N	N	N	N
62	20250115	121019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	5	2	0.21	6475935	2698	20.61	2385	2415	2385	3105	1675	2390	2400.27	0.36	-213	2456	2422	2386	2352	2316	2440	2370	19	715	100	1670	5	1	19290000	462	14.60	0.99	12	0.01	164.00	2419.00	4350	20240419	-44.94	1752	20240805	36.70	2490	-3.82	20250108	2230	7.40	20250102	7950	-69.87	20240404	1752	36.70	20240805	0.80	N	262840	100	19 억	69380	N	N	N	N
63	20250115	111032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	5	2	0.21	6161585	2567	19.61	2385	2415	2385	3105	1675	2390	2400.31	0.36	-213	2456	2422	2386	2352	2316	2440	2370	19	715	100	1670	5	1	19290000	462	14.60	0.99	12	0.01	164.00	2419.00	4350	20240419	-44.94	1752	20240805	36.70	2490	-3.82	20250108	2230	7.40	20250102	7950	-69.87	20240404	1752	36.70	20240805	0.80	N	262840	100	19 억	69380	N	N	N	N
64	20250115	101033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	15	2	0.63	4403265	1834	14.01	2385	2415	2385	3105	1675	2390	2400.91	0.36	-190	2456	2422	2386	2352	2316	2440	2370	19	715	100	1670	5	1	19290000	464	14.66	0.99	12	0.01	164.00	2419.00	4350	20240419	-44.71	1752	20240805	37.27	2490	-3.41	20250108	2230	7.85	20250102	7950	-69.75	20240404	1752	37.27	20240805	0.80	N	262840	100	19 억	69380	N	N	N	N
65	20250115	091038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	15	2	0.63	2550110	1064	8.13	2385	2405	2385	3105	1675	2390	2396.72	0.36	-151	2456	2422	2386	2352	2316	2440	2370	19	715	100	1670	5	1	19290000	464	14.66	0.99	12	0.01	164.00	2419.00	4350	20240419	-44.71	1752	20240805	37.27	2490	-3.41	20250108	2230	7.85	20250102	7950	-69.75	20240404	1752	37.27	20240805	0.80	N	262840	100	19 억	69380	N	N	N	N
66	20250114	161014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	20	2	0.84	30075830	12688	73.50	2385	2420	2350	3080	1660	2370	2370.42	0.36	828	2430	2400	2385	2355	2340	2392	2347	19	710	100	1650	5	1	19290000	461	14.57	0.99	12	0.07	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	2490	-4.02	20250108	2230	7.17	20250102	7950	-69.94	20240404	1752	36.42	20240805	0.80	N	262840	100	19 억	68552	N	N	N	N
67	20250114	151031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	20	2	0.84	28857540	12177	70.54	2385	2420	2350	3080	1660	2370	2369.84	0.36	850	2430	2400	2385	2355	2340	2392	2347	19	710	100	1650	5	1	19290000	461	14.57	0.99	12	0.06	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	2490	-4.02	20250108	2230	7.17	20250102	7950	-69.94	20240404	1752	36.42	20240805	0.80	N	262840	100	19 억	68552	N	N	N	N
68	20250114	141027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	0	3	0.00	19476705	8234	47.70	2385	2385	2350	3080	1660	2370	2365.40	0.36	971	2430	2400	2385	2355	2340	2392	2347	19	710	100	1650	5	1	19290000	457	14.45	0.98	12	0.04	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	2490	-4.82	20250108	2230	6.28	20250102	7950	-70.19	20240404	1752	35.27	20240805	0.80	N	262840	100	19 억	68552	N	N	N	N
69	20250114	131027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	0	3	0.00	16816035	7107	41.17	2385	2385	2350	3080	1660	2370	2366.12	0.36	849	2430	2400	2385	2355	2340	2392	2347	19	710	100	1650	5	1	19290000	457	14.45	0.98	12	0.04	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	2490	-4.82	20250108	2230	6.28	20250102	7950	-70.19	20240404	1752	35.27	20240805	0.80	N	262840	100	19 억	68552	N	N	N	N
70	20250114	121023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	0	3	0.00	15486465	6546	37.92	2385	2385	2350	3080	1660	2370	2365.79	0.36	849	2430	2400	2385	2355	2340	2392	2347	19	710	100	1650	5	1	19290000	457	14.45	0.98	12	0.03	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	2490	-4.82	20250108	2230	6.28	20250102	7950	-70.19	20240404	1752	35.27	20240805	0.80	N	262840	100	19 억	68552	N	N	N	N
71	20250114	111022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-10	5	-0.42	11560785	4888	28.31	2385	2385	2350	3080	1660	2370	2365.14	0.36	849	2430	2400	2385	2355	2340	2392	2347	19	710	100	1650	5	1	19290000	455	14.39	0.98	12	0.03	164.00	2419.00	4350	20240419	-45.75	1752	20240805	34.70	2490	-5.22	20250108	2230	5.83	20250102	7950	-70.31	20240404	1752	34.70	20240805	0.80	N	262840	100	19 억	68552	N	N	N	N
72	20250114	101022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	0	3	0.00	7003265	2961	17.15	2385	2385	2350	3080	1660	2370	2365.17	0.36	444	2430	2400	2385	2355	2340	2392	2347	19	710	100	1650	5	1	19290000	457	14.45	0.98	12	0.02	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	2490	-4.82	20250108	2230	6.28	20250102	7950	-70.19	20240404	1752	35.27	20240805	0.80	N	262840	100	19 억	68552	N	N	N	N
73	20250114	091026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	10	2	0.42	116655	49	0.28	2385	2385	2380	3080	1660	2370	2380.71	0.36	0	2430	2400	2385	2355	2340	2392	2347	19	710	100	1650	5	1	19290000	459	14.51	0.98	12	0.00	164.00	2419.00	4350	20240419	-45.29	1752	20240805	35.84	2490	-4.42	20250108	2230	6.73	20250102	7950	-70.06	20240404	1752	35.84	20240805	0.80	N	262840	100	19 억	68552	N	N	N	N
74	20250113	161012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-45	5	-1.86	41268730	17263	92.04	2415	2415	2370	3135	1695	2415	2390.59	0.35	274	2475	2445	2400	2370	2325	2422	2347	19	720	100	1690	5	1	19290000	457	14.45	0.98	12	0.09	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	2490	-4.82	20250108	2230	6.28	20250102	7950	-70.19	20240404	1752	35.27	20240805	0.80	N	262840	100	19 억	68278	N	N	N	N
75	20250113	151018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-25	5	-1.04	35445915	14815	78.99	2415	2415	2380	3135	1695	2415	2392.57	0.35	319	2475	2445	2400	2370	2325	2422	2347	19	720	100	1690	5	1	19290000	461	14.57	0.99	12	0.08	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	2490	-4.02	20250108	2230	7.17	20250102	7950	-69.94	20240404	1752	36.42	20240805	0.80	N	262840	100	19 억	68278	N	N	N	N
76	20250113	140953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-25	5	-1.04	33197585	13873	73.97	2415	2415	2380	3135	1695	2415	2392.96	0.35	319	2475	2445	2400	2370	2325	2422	2347	19	720	100	1690	5	1	19290000	461	14.57	0.99	12	0.07	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	2490	-4.02	20250108	2230	7.17	20250102	7950	-69.94	20240404	1752	36.42	20240805	0.80	N	262840	100	19 억	68278	N	N	N	N
77	20250113	131001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-25	5	-1.04	19435130	8109	43.23	2415	2415	2385	3135	1695	2415	2396.74	0.35	318	2475	2445	2400	2370	2325	2422	2347	19	720	100	1690	5	1	19290000	461	14.57	0.99	12	0.04	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	2490	-4.02	20250108	2230	7.17	20250102	7950	-69.94	20240404	1752	36.42	20240805	0.80	N	262840	100	19 억	68278	N	N	N	N
78	20250113	121005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-25	5	-1.04	15323630	6389	34.06	2415	2415	2385	3135	1695	2415	2398.44	0.35	283	2475	2445	2400	2370	2325	2422	2347	19	720	100	1690	5	1	19290000	461	14.57	0.99	12	0.03	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	2490	-4.02	20250108	2230	7.17	20250102	7950	-69.94	20240404	1752	36.42	20240805	0.80	N	262840	100	19 억	68278	N	N	N	N
79	20250113	111003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-25	5	-1.04	13160940	5484	29.24	2415	2415	2385	3135	1695	2415	2399.88	0.35	283	2475	2445	2400	2370	2325	2422	2347	19	720	100	1690	5	1	19290000	461	14.57	0.99	12	0.03	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	2490	-4.02	20250108	2230	7.17	20250102	7950	-69.94	20240404	1752	36.42	20240805	0.80	N	262840	100	19 억	68278	N	N	N	N
80	20250113	101002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-25	5	-1.04	11112680	4626	24.66	2415	2415	2390	3135	1695	2415	2402.22	0.35	283	2475	2445	2400	2370	2325	2422	2347	19	720	100	1690	5	1	19290000	461	14.57	0.99	12	0.02	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	2490	-4.02	20250108	2230	7.17	20250102	7950	-69.94	20240404	1752	36.42	20240805	0.80	N	262840	100	19 억	68278	N	N	N	N
81	20250113	091010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-5	5	-0.21	2839420	1178	6.28	2415	2415	2410	3135	1695	2415	2410.37	0.35	247	2475	2445	2400	2370	2325	2422	2347	19	720	100	1690	5	1	19290000	465	14.70	1.00	12	0.01	164.00	2419.00	4350	20240419	-44.60	1752	20240805	37.56	2490	-3.21	20250108	2230	8.07	20250102	7950	-69.69	20240404	1752	37.56	20240805	0.80	N	262840	100	19 억	68278	N	N	N	N
82	20250110	160944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-10	5	-0.41	44810215	18755	99.31	2420	2430	2355	3150	1700	2425	2389.23	0.35	-143	2488	2456	2438	2406	2388	2447	2397	19	725	100	1690	5	1	19290000	466	14.73	1.00	12	0.10	164.00	2419.00	4350	20240419	-44.48	1752	20240805	37.84	2490	-3.01	20250108	2230	8.30	20250102	7950	-69.62	20240404	1752	37.84	20240805	0.80	N	262840	100	19 억	68421	N	N	N	N
83	20250110	150952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-15	5	-0.62	44682165	18702	99.03	2420	2430	2355	3150	1700	2425	2389.17	0.35	-142	2488	2456	2438	2406	2388	2447	2397	19	725	100	1690	5	1	19290000	465	14.70	1.00	12	0.10	164.00	2419.00	4350	20240419	-44.60	1752	20240805	37.56	2490	-3.21	20250108	2230	8.07	20250102	7950	-69.69	20240404	1752	37.56	20240805	0.80	N	262840	100	19 억	68421	N	N	N	N
84	20250110	140959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-55	5	-2.27	32777610	13763	72.87	2420	2430	2355	3150	1700	2425	2381.57	0.35	243	2488	2456	2438	2406	2388	2447	2397	19	725	100	1690	5	1	19290000	457	14.45	0.98	12	0.07	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	2490	-4.82	20250108	2230	6.28	20250102	7950	-70.19	20240404	1752	35.27	20240805	0.80	N	262840	100	19 억	68421	N	N	N	N
85	20250110	130958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-35	5	-1.44	25849050	10864	57.52	2420	2430	2355	3150	1700	2425	2379.33	0.35	885	2488	2456	2438	2406	2388	2447	2397	19	725	100	1690	5	1	19290000	461	14.57	0.99	12	0.06	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	2490	-4.02	20250108	2230	7.17	20250102	7950	-69.94	20240404	1752	36.42	20240805	0.80	N	262840	100	19 억	68421	N	N	N	N
86	20250110	120959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-45	5	-1.86	18275185	7674	40.63	2420	2430	2355	3150	1700	2425	2381.44	0.35	373	2488	2456	2438	2406	2388	2447	2397	19	725	100	1690	5	1	19290000	459	14.51	0.98	12	0.04	164.00	2419.00	4350	20240419	-45.29	1752	20240805	35.84	2490	-4.42	20250108	2230	6.73	20250102	7950	-70.06	20240404	1752	35.84	20240805	0.80	N	262840	100	19 억	68421	N	N	N	N
87	20250110	110957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-35	5	-1.44	17435175	7321	38.76	2420	2430	2355	3150	1700	2425	2381.53	0.35	406	2488	2456	2438	2406	2388	2447	2397	19	725	100	1690	5	1	19290000	461	14.57	0.99	12	0.04	164.00	2419.00	4350	20240419	-45.06	1752	20240805	36.42	2490	-4.02	20250108	2230	7.17	20250102	7950	-69.94	20240404	1752	36.42	20240805	0.80	N	262840	100	19 억	68421	N	N	N	N
88	20250110	100955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-5	5	-0.21	3967560	1650	8.74	2420	2430	2395	3150	1700	2425	2404.58	0.35	-327	2488	2456	2438	2406	2388	2447	2397	19	725	100	1690	5	1	19290000	467	14.76	1.00	12	0.01	164.00	2419.00	4350	20240419	-44.37	1752	20240805	38.13	2490	-2.81	20250108	2230	8.52	20250102	7950	-69.56	20240404	1752	38.13	20240805	0.80	N	262840	100	19 억	68421	N	N	N	N
89	20250110	090959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-5	5	-0.21	75020	31	0.16	2420	2420	2420	3150	1700	2425	2420.00	0.35	-21	2488	2456	2438	2406	2388	2447	2397	19	725	100	1690	5	1	19290000	467	14.76	1.00	12	0.00	164.00	2419.00	4350	20240419	-44.37	1752	20240805	38.13	2490	-2.81	20250108	2230	8.52	20250102	7950	-69.56	20240404	1752	38.13	20240805	0.80	N	262840	100	19 억	68421	N	N	N	N
90	20250109	160949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-45	5	-1.82	44588675	18276	56.01	2445	2470	2420	3210	1730	2470	2439.78	0.37	-1983	2523	2496	2463	2436	2403	2510	2450	19	740	100	1720	5	1	19290000	468	14.79	1.00	12	0.09	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	2490	-2.61	20250108	2230	8.74	20250102	7950	-69.50	20240404	1752	38.41	20240805	0.81	N	262840	100	19 억	70444	N	N	N	N
91	20250109	150944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-15	5	-0.61	39872775	16341	50.08	2445	2470	2420	3210	1730	2470	2440.04	0.37	-1882	2523	2496	2463	2436	2403	2510	2450	19	740	100	1720	5	1	19290000	474	14.97	1.01	12	0.08	164.00	2419.00	4350	20240419	-43.56	1752	20240805	40.13	2490	-1.41	20250108	2230	10.09	20250102	7950	-69.12	20240404	1752	40.13	20240805	0.81	N	262840	100	19 억	70444	N	N	N	N
92	20250109	140952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-10	5	-0.40	32010080	13128	40.23	2445	2470	2420	3210	1730	2470	2438.31	0.37	-2062	2523	2496	2463	2436	2403	2510	2450	19	740	100	1720	5	1	19290000	475	15.00	1.02	12	0.07	164.00	2419.00	4350	20240419	-43.45	1752	20240805	40.41	2490	-1.20	20250108	2230	10.31	20250102	7950	-69.06	20240404	1752	40.41	20240805	0.81	N	262840	100	19 억	70444	N	N	N	N
93	20250109	130950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-45	5	-1.82	20394755	8385	25.70	2445	2470	2420	3210	1730	2470	2432.29	0.37	788	2523	2496	2463	2436	2403	2510	2450	19	740	100	1720	5	1	19290000	468	14.79	1.00	12	0.04	164.00	2419.00	4350	20240419	-44.25	1752	20240805	38.41	2490	-2.61	20250108	2230	8.74	20250102	7950	-69.50	20240404	1752	38.41	20240805	0.81	N	262840	100	19 억	70444	N	N	N	N
94	20250109	120951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-35	5	-1.42	14852535	6102	18.70	2445	2470	2420	3210	1730	2470	2434.04	0.37	490	2523	2496	2463	2436	2403	2510	2450	19	740	100	1720	5	1	19290000	470	14.85	1.01	12	0.03	164.00	2419.00	4350	20240419	-44.02	1752	20240805	38.98	2490	-2.21	20250108	2230	9.19	20250102	7950	-69.37	20240404	1752	38.98	20240805	0.81	N	262840	100	19 억	70444	N	N	N	N
95	20250109	110956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-40	5	-1.62	12104425	4970	15.23	2445	2470	2420	3210	1730	2470	2435.50	0.37	352	2523	2496	2463	2436	2403	2510	2450	19	740	100	1720	5	1	19290000	469	14.82	1.00	12	0.03	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	2490	-2.41	20250108	2230	8.97	20250102	7950	-69.43	20240404	1752	38.70	20240805	0.81	N	262840	100	19 억	70444	N	N	N	N
96	20250109	100953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-10	5	-0.40	5354395	2192	6.72	2445	2470	2425	3210	1730	2470	2442.70	0.37	352	2523	2496	2463	2436	2403	2510	2450	19	740	100	1720	5	1	19290000	475	15.00	1.02	12	0.01	164.00	2419.00	4350	20240419	-43.45	1752	20240805	40.41	2490	-1.20	20250108	2230	10.31	20250102	7950	-69.06	20240404	1752	40.41	20240805	0.81	N	262840	100	19 억	70444	N	N	N	N
97	20250109	090958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-5	5	-0.20	735720	299	0.92	2445	2470	2435	3210	1730	2470	2460.60	0.37	69	2523	2496	2463	2436	2403	2510	2450	19	740	100	1720	5	1	19290000	475	15.03	1.02	12	0.00	164.00	2419.00	4350	20240419	-43.33	1752	20240805	40.70	2490	-1.00	20250108	2230	10.54	20250102	7950	-68.99	20240404	1752	40.70	20240805	0.81	N	262840	100	19 억	70444	N	N	N	N
98	20250108	160943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	20	2	0.82	79990865	32428	106.91	2430	2490	2430	3185	1715	2450	2466.72	0.37	2553	2490	2470	2430	2410	2370	2480	2420	19	735	100	1710	5	1	19290000	476	15.06	1.02	12	0.17	164.00	2419.00	4350	20240419	-43.22	1752	20240805	40.98	2490	-0.80	20250108	2230	10.76	20250102	7950	-68.93	20240404	1752	40.98	20240805	0.81	N	262840	100	19 억	72275	N	N	N	N
99	20250108	150947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	20	2	0.82	76984875	31211	102.89	2430	2490	2430	3185	1715	2450	2466.59	0.37	2553	2490	2470	2430	2410	2370	2480	2420	19	735	100	1710	5	1	19290000	476	15.06	1.02	12	0.16	164.00	2419.00	4350	20240419	-43.22	1752	20240805	40.98	2490	-0.80	20250108	2230	10.76	20250102	7950	-68.93	20240404	1752	40.98	20240805	0.81	N	262840	100	19 억	72275	N	N	N	N
100	20250108	140950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	25	2	1.02	67816865	27499	90.66	2430	2490	2430	3185	1715	2450	2466.16	0.37	1903	2490	2470	2430	2410	2370	2480	2420	19	735	100	1710	5	1	19290000	477	15.09	1.02	12	0.14	164.00	2419.00	4350	20240419	-43.10	1752	20240805	41.27	2490	-0.60	20250108	2230	10.99	20250102	7950	-68.87	20240404	1752	41.27	20240805	0.81	N	262840	100	19 억	72275	N	N	N	N
101	20250108	130949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	10	2	0.41	57576860	23352	76.99	2430	2490	2430	3185	1715	2450	2465.61	0.37	1256	2490	2470	2430	2410	2370	2480	2420	19	735	100	1710	5	1	19290000	475	15.00	1.02	12	0.12	164.00	2419.00	4350	20240419	-43.45	1752	20240805	40.41	2490	-1.20	20250108	2230	10.31	20250102	7950	-69.06	20240404	1752	40.41	20240805	0.81	N	262840	100	19 억	72275	N	N	N	N
102	20250108	120945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	20	2	0.82	52492680	21288	70.18	2430	2490	2430	3185	1715	2450	2465.83	0.37	294	2490	2470	2430	2410	2370	2480	2420	19	735	100	1710	5	1	19290000	476	15.06	1.02	12	0.11	164.00	2419.00	4350	20240419	-43.22	1752	20240805	40.98	2490	-0.80	20250108	2230	10.76	20250102	7950	-68.93	20240404	1752	40.98	20240805	0.81	N	262840	100	19 억	72275	N	N	N	N
103	20250108	110947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	15	2	0.61	47296655	19185	63.25	2430	2490	2430	3185	1715	2450	2465.29	0.37	-401	2490	2470	2430	2410	2370	2480	2420	19	735	100	1710	5	1	19290000	475	15.03	1.02	12	0.10	164.00	2419.00	4350	20240419	-43.33	1752	20240805	40.70	2490	-1.00	20250108	2230	10.54	20250102	7950	-68.99	20240404	1752	40.70	20240805	0.81	N	262840	100	19 억	72275	N	N	N	N
104	20250108	100948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	35	2	1.43	35335310	14326	47.23	2430	2490	2430	3185	1715	2450	2466.52	0.37	-1610	2490	2470	2430	2410	2370	2480	2420	19	735	100	1710	5	1	19290000	479	15.15	1.03	12	0.07	164.00	2419.00	4350	20240419	-42.87	1752	20240805	41.84	2490	-0.20	20250108	2230	11.43	20250102	7950	-68.74	20240404	1752	41.84	20240805	0.81	N	262840	100	19 억	72275	N	N	N	N
105	20250108	090947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	0	3	0.00	7823845	3194	10.53	2430	2460	2430	3185	1715	2450	2449.54	0.37	-1611	2490	2470	2430	2410	2370	2480	2420	19	735	100	1710	5	1	19290000	473	14.94	1.01	12	0.02	164.00	2419.00	4350	20240419	-43.68	1752	20240805	39.84	2460	-0.41	20250108	2230	9.87	20250102	7950	-69.18	20240404	1752	39.84	20240805	0.81	N	262840	100	19 억	72275	N	N	N	N
106	20250107	160939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	35	2	1.45	73363515	30328	72.53	2410	2450	2390	3135	1695	2415	2419.00	0.38	5188	2495	2455	2405	2365	2315	2475	2385	19	720	100	1690	5	1	19290000	473	14.94	1.01	12	0.16	164.00	2419.00	4350	20240419	-43.68	1752	20240805	39.84	2450	0.00	20250107	2230	9.87	20250102	7950	-69.18	20240404	1752	39.84	20240805	0.78	N	262840	100	19 억	73464	N	N	N	N
107	20250107	150941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	35	2	1.45	64931630	26886	64.29	2410	2450	2390	3135	1695	2415	2415.07	0.38	4998	2495	2455	2405	2365	2315	2475	2385	19	720	100	1690	5	1	19290000	473	14.94	1.01	12	0.14	164.00	2419.00	4350	20240419	-43.68	1752	20240805	39.84	2450	0.00	20250107	2230	9.87	20250102	7950	-69.18	20240404	1752	39.84	20240805	0.78	N	262840	100	19 억	73464	N	N	N	N
108	20250107	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-15	5	-0.62	56307315	23348	55.83	2410	2440	2390	3135	1695	2415	2411.65	0.38	3834	2495	2455	2405	2365	2315	2475	2385	19	720	100	1690	5	1	19290000	463	14.63	0.99	12	0.12	164.00	2419.00	4350	20240419	-44.83	1752	20240805	36.99	2445	-1.84	20250106	2230	7.62	20250102	7950	-69.81	20240404	1752	36.99	20240805	0.78	N	262840	100	19 억	73464	N	N	N	N
109	20250107	130939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	20	2	0.83	24048400	9969	23.84	2410	2440	2390	3135	1695	2415	2412.32	0.38	1728	2495	2455	2405	2365	2315	2475	2385	19	720	100	1690	5	1	19290000	470	14.85	1.01	12	0.05	164.00	2419.00	4350	20240419	-44.02	1752	20240805	38.98	2445	-0.41	20250106	2230	9.19	20250102	7950	-69.37	20240404	1752	38.98	20240805	0.78	N	262840	100	19 억	73464	N	N	N	N
110	20250107	120940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	0	3	0.00	18393350	7637	18.26	2410	2440	2390	3135	1695	2415	2408.45	0.38	51	2495	2455	2405	2365	2315	2475	2385	19	720	100	1690	5	1	19290000	466	14.73	1.00	12	0.04	164.00	2419.00	4350	20240419	-44.48	1752	20240805	37.84	2445	-1.23	20250106	2230	8.30	20250102	7950	-69.62	20240404	1752	37.84	20240805	0.78	N	262840	100	19 억	73464	N	N	N	N
111	20250107	110935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-5	5	-0.21	12450825	5174	12.37	2410	2440	2390	3135	1695	2415	2406.42	0.38	-1210	2495	2455	2405	2365	2315	2475	2385	19	720	100	1690	5	1	19290000	465	14.70	1.00	12	0.03	164.00	2419.00	4350	20240419	-44.60	1752	20240805	37.56	2445	-1.43	20250106	2230	8.07	20250102	7950	-69.69	20240404	1752	37.56	20240805	0.78	N	262840	100	19 억	73464	N	N	N	N
112	20250107	100940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-10	5	-0.41	8396150	3483	8.33	2410	2440	2395	3135	1695	2415	2410.61	0.38	-1261	2495	2455	2405	2365	2315	2475	2385	19	720	100	1690	5	1	19290000	464	14.66	0.99	12	0.02	164.00	2419.00	4350	20240419	-44.71	1752	20240805	37.27	2445	-1.64	20250106	2230	7.85	20250102	7950	-69.75	20240404	1752	37.27	20240805	0.78	N	262840	100	19 억	73464	N	N	N	N
113	20250107	090944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	25	2	1.04	1343200	554	1.32	2410	2440	2410	3135	1695	2415	2424.55	0.38	-477	2495	2455	2405	2365	2315	2475	2385	19	720	100	1690	5	1	19290000	471	14.88	1.01	12	0.00	164.00	2419.00	4350	20240419	-43.91	1752	20240805	39.27	2445	-0.20	20250106	2230	9.42	20250102	7950	-69.31	20240404	1752	39.27	20240805	0.78	N	262840	100	19 억	73464	N	N	N	N
114	20250106	160929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	35	2	1.47	101182200	41812	212.79	2380	2445	2355	3090	1670	2380	2419.93	0.38	129	2486	2432	2361	2307	2236	2460	2335	19	710	100	1660	5	1	19290000	466	14.73	1.00	12	0.22	164.00	2419.00	4350	20240419	-44.48	1752	20240805	37.84	2445	-1.23	20250106	2230	8.30	20250102	7950	-69.62	20240404	1752	37.84	20240805	0.77	N	262840	100	19 억	73351	N	N	N	N
115	20250106	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	35	2	1.47	97784910	40403	205.62	2380	2445	2355	3090	1670	2380	2420.24	0.38	-256	2486	2432	2361	2307	2236	2460	2335	19	710	100	1660	5	1	19290000	466	14.73	1.00	12	0.21	164.00	2419.00	4350	20240419	-44.48	1752	20240805	37.84	2445	-1.23	20250106	2230	8.30	20250102	7950	-69.62	20240404	1752	37.84	20240805	0.77	N	262840	100	19 억	73351	N	N	N	N
116	20250106	140929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	50	2	2.10	94932135	39222	199.61	2380	2445	2355	3090	1670	2380	2420.38	0.38	-540	2486	2432	2361	2307	2236	2460	2335	19	710	100	1660	5	1	19290000	469	14.82	1.00	12	0.20	164.00	2419.00	4350	20240419	-44.14	1752	20240805	38.70	2445	-0.61	20250106	2230	8.97	20250102	7950	-69.43	20240404	1752	38.70	20240805	0.77	N	262840	100	19 억	73351	N	N	N	N
117	20250106	130917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	40	2	1.68	77268655	31976	162.74	2380	2445	2355	3090	1670	2380	2416.46	0.38	-854	2486	2432	2361	2307	2236	2460	2335	19	710	100	1660	5	1	19290000	467	14.76	1.00	12	0.17	164.00	2419.00	4350	20240419	-44.37	1752	20240805	38.13	2445	-1.02	20250106	2230	8.52	20250102	7950	-69.56	20240404	1752	38.13	20240805	0.77	N	262840	100	19 억	73351	N	N	N	N
118	20250106	120925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	35	2	1.47	37921800	15764	80.23	2380	2420	2355	3090	1670	2380	2405.60	0.38	-732	2486	2432	2361	2307	2236	2460	2335	19	710	100	1660	5	1	19290000	466	14.73	1.00	12	0.08	164.00	2419.00	4350	20240419	-44.48	1752	20240805	37.84	2420	-0.21	20250106	2230	8.30	20250102	7950	-69.62	20240404	1752	37.84	20240805	0.77	N	262840	100	19 억	73351	N	N	N	N
119	20250106	110923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	35	2	1.47	36407595	15137	77.04	2380	2420	2355	3090	1670	2380	2405.21	0.38	-776	2486	2432	2361	2307	2236	2460	2335	19	710	100	1660	5	1	19290000	466	14.73	1.00	12	0.08	164.00	2419.00	4350	20240419	-44.48	1752	20240805	37.84	2420	-0.21	20250106	2230	8.30	20250102	7950	-69.62	20240404	1752	37.84	20240805	0.77	N	262840	100	19 억	73351	N	N	N	N
120	20250106	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	30	2	1.26	15729730	6562	33.40	2380	2420	2355	3090	1670	2380	2397.09	0.38	-189	2486	2432	2361	2307	2236	2460	2335	19	710	100	1660	5	1	19290000	465	14.70	1.00	12	0.03	164.00	2419.00	4350	20240419	-44.60	1752	20240805	37.56	2420	-0.41	20250106	2230	8.07	20250102	7950	-69.69	20240404	1752	37.56	20240805	0.77	N	262840	100	19 억	73351	N	N	N	N
121	20250106	090921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	5	2	0.21	905450	380	1.93	2380	2385	2380	3090	1670	2380	2382.76	0.38	18	2486	2432	2361	2307	2236	2460	2335	19	710	100	1660	5	1	19290000	460	14.54	0.99	12	0.00	164.00	2419.00	4350	20240419	-45.17	1752	20240805	36.13	2415	-1.24	20250103	2230	6.95	20250102	7950	-70.00	20240404	1752	36.13	20240805	0.77	N	262840	100	19 억	73351	N	N	N	N
122	20250103	160916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	70	2	3.03	46687045	19646	117.29	2290	2415	2290	3000	1620	2310	2376.41	0.35	5992	2396	2352	2291	2247	2186	2375	2270	19	690	100	1610	5	1	19290000	459	14.51	0.98	12	0.10	164.00	2419.00	4350	20240419	-45.29	1752	20240805	35.84	2415	-1.45	20250103	2230	6.73	20250102	7950	-70.06	20240404	1752	35.84	20240805	0.79	N	262840	100	19 억	67359	N	N	N	N
123	20250103	150919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	60	2	2.60	45904195	19317	115.33	2290	2415	2290	3000	1620	2310	2376.36	0.35	5992	2396	2352	2291	2247	2186	2375	2270	19	690	100	1610	5	1	19290000	457	14.45	0.98	12	0.10	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	2415	-1.86	20250103	2230	6.28	20250102	7950	-70.19	20240404	1752	35.27	20240805	0.79	N	262840	100	19 억	67359	N	N	N	N
124	20250103	140920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	60	2	2.60	37502430	15759	94.08	2290	2415	2290	3000	1620	2310	2379.75	0.35	4123	2396	2352	2291	2247	2186	2375	2270	19	690	100	1610	5	1	19290000	457	14.45	0.98	12	0.08	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	2415	-1.86	20250103	2230	6.28	20250102	7950	-70.19	20240404	1752	35.27	20240805	0.79	N	262840	100	19 억	67359	N	N	N	N
125	20250103	130919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	65	2	2.81	35143410	14760	88.12	2290	2415	2290	3000	1620	2310	2380.99	0.35	4013	2396	2352	2291	2247	2186	2375	2270	19	690	100	1610	5	1	19290000	458	14.48	0.98	12	0.08	164.00	2419.00	4350	20240419	-45.40	1752	20240805	35.56	2415	-1.66	20250103	2230	6.50	20250102	7950	-70.13	20240404	1752	35.56	20240805	0.79	N	262840	100	19 억	67359	N	N	N	N
126	20250103	120918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	65	2	2.81	33679010	14142	84.43	2290	2415	2290	3000	1620	2310	2381.49	0.35	3766	2396	2352	2291	2247	2186	2375	2270	19	690	100	1610	5	1	19290000	458	14.48	0.98	12	0.07	164.00	2419.00	4350	20240419	-45.40	1752	20240805	35.56	2415	-1.66	20250103	2230	6.50	20250102	7950	-70.13	20240404	1752	35.56	20240805	0.79	N	262840	100	19 억	67359	N	N	N	N
127	20250103	110919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	75	2	3.25	32504470	13647	81.47	2290	2415	2290	3000	1620	2310	2381.80	0.35	3473	2396	2352	2291	2247	2186	2375	2270	19	690	100	1610	5	1	19290000	460	14.54	0.99	12	0.07	164.00	2419.00	4350	20240419	-45.17	1752	20240805	36.13	2415	-1.24	20250103	2230	6.95	20250102	7950	-70.00	20240404	1752	36.13	20240805	0.79	N	262840	100	19 억	67359	N	N	N	N
128	20250103	100916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	60	2	2.60	30047475	12614	75.31	2290	2415	2290	3000	1620	2310	2382.07	0.35	3501	2396	2352	2291	2247	2186	2375	2270	19	690	100	1610	5	1	19290000	457	14.45	0.98	12	0.07	164.00	2419.00	4350	20240419	-45.52	1752	20240805	35.27	2415	-1.86	20250103	2230	6.28	20250102	7950	-70.19	20240404	1752	35.27	20240805	0.79	N	262840	100	19 억	67359	N	N	N	N
129	20250103	090920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	15	2	0.65	640755	279	1.67	2290	2325	2290	3000	1620	2310	2296.61	0.35	108	2396	2352	2291	2247	2186	2375	2270	19	690	100	1610	5	1	19290000	448	14.18	0.96	12	0.00	164.00	2419.00	4350	20240419	-46.55	1752	20240805	32.71	2335	-0.43	20250102	2230	4.26	20250102	7950	-70.75	20240404	1752	32.71	20240805	0.79	N	262840	100	19 억	67359	N	N	N	N
130	20250102	160909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	20	2	0.87	38361330	16738	162.13	2270	2335	2230	2975	1605	2290	2291.87	0.35	-626	2353	2321	2293	2261	2233	2337	2277	19	685	100	1600	5	1	19290000	446	14.09	0.95	12	0.09	164.00	2419.00	4350	20240419	-46.90	1752	20240805	31.85	2335	-1.07	20250102	2230	3.59	20250102	7950	-70.94	20240404	1752	31.85	20240805	0.80	N	262840	100	19 억	67985	N	N	N	N
131	20250102	150910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	35	2	1.53	35640540	15563	150.75	2270	2335	2230	2975	1605	2290	2290.08	0.35	-923	2353	2321	2293	2261	2233	2337	2277	19	685	100	1600	5	1	19290000	448	14.18	0.96	12	0.08	164.00	2419.00	4350	20240419	-46.55	1752	20240805	32.71	2335	-0.43	20250102	2230	4.26	20250102	7950	-70.75	20240404	1752	32.71	20240805	0.80	N	262840	100	19 억	67985	N	N	N	N
132	20250102	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	15	2	0.66	30818735	13483	130.60	2270	2305	2230	2975	1605	2290	2285.75	0.35	-1106	2353	2321	2293	2261	2233	2337	2277	19	685	100	1600	5	1	19290000	445	14.05	0.95	12	0.07	164.00	2419.00	4350	20240419	-47.01	1752	20240805	31.56	2305	0.00	20250102	2230	3.36	20250102	7950	-71.01	20240404	1752	31.56	20240805	0.80	N	262840	100	19 억	67985	N	N	N	N
133	20250102	130910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	10	2	0.44	26495530	11599	112.35	2270	2300	2230	2975	1605	2290	2284.29	0.35	-616	2353	2321	2293	2261	2233	2337	2277	19	685	100	1600	5	1	19290000	444	14.02	0.95	12	0.06	164.00	2419.00	4350	20240419	-47.13	1752	20240805	31.28	2300	0.00	20250102	2230	3.14	20250102	7950	-71.07	20240404	1752	31.28	20240805	0.80	N	262840	100	19 억	67985	N	N	N	N
134	20250102	120908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	5	2	0.22	18527140	8121	78.66	2270	2300	2230	2975	1605	2290	2281.39	0.35	-53	2353	2321	2293	2261	2233	2337	2277	19	685	100	1600	5	1	19290000	443	13.99	0.95	12	0.04	164.00	2419.00	4350	20240419	-47.24	1752	20240805	30.99	2300	-0.22	20250102	2230	2.91	20250102	7950	-71.13	20240404	1752	30.99	20240805	0.80	N	262840	100	19 억	67985	N	N	N	N
135	20250102	110858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	-10	5	-0.44	9931980	4366	42.29	2270	2295	2230	2975	1605	2290	2274.85	0.35	-820	2353	2321	2293	2261	2233	2337	2277	19	685	100	1600	5	1	19290000	440	13.90	0.94	12	0.02	164.00	2419.00	4350	20240419	-47.59	1752	20240805	30.14	2295	-0.65	20250102	2230	2.24	20250102	7950	-71.32	20240404	1752	30.14	20240805	0.80	N	262840	100	19 억	67985	N	N	N	N
136	20250102	100906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	-5	5	-0.22	6147200	2702	26.17	2270	2295	2230	2975	1605	2290	2275.06	0.35	-859	2353	2321	2293	2261	2233	2337	2277	19	685	100	1600	5	1	19290000	441	13.93	0.94	12	0.01	164.00	2419.00	4350	20240419	-47.47	1752	20240805	30.42	2295	-0.44	20250102	2230	2.47	20250102	7950	-71.26	20240404	1752	30.42	20240805	0.80	N	262840	100	19 억	67985	N	N	N	N
137	20250102	090857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.35	0	2353	2321	2293	2261	2233	2337	2277	19	685	100	1600	5	1	19290000	442	13.96	0.95	12	0.00	164.00	2419.00	4350	20240419	-47.36	1752	20240805	30.71	0	0.00	0	0	0.00	0	7950	-71.19	20240404	1752	30.71	20240805	0.80	N	262840	100	19 억	67985	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History