KissMeData/042500/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4680	-30	5	-0.64	313070555	66326	96.56	4680	4770	4680	6120	3300	4710	4720.20	3.56	4970	4903	4806	4738	4641	4573	4772	4607	95	1410	500	3010	5	1	19070134	892	6.97	0.82	12	0.35	671.00	5685.00	8160	20240430	-42.65	3381	20240117	38.42	4995	-6.31	20250122	4450	5.17	20250114	8690	-46.14	20240403	3985	17.44	20241206	2.14	N	042500	500	95 억	679269	N	N	0	N	N
3	20250124	150507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4700	-10	5	-0.21	294387500	62338	90.75	4680	4770	4680	6120	3300	4710	4722.44	3.56	6151	4903	4806	4738	4641	4573	4772	4607	95	1410	500	3010	5	1	19070134	896	7.00	0.83	12	0.33	671.00	5685.00	8160	20240430	-42.40	3381	20240117	39.01	4995	-5.91	20250122	4450	5.62	20250114	8690	-45.91	20240403	3985	17.94	20241206	2.14	N	042500	500	95 억	679269	N	N	0	N	N
4	20250124	140507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4710	0	3	0.00	265251245	56139	81.73	4680	4770	4680	6120	3300	4710	4724.90	3.56	5673	4903	4806	4738	4641	4573	4772	4607	95	1410	500	3010	5	1	19070134	898	7.02	0.83	12	0.29	671.00	5685.00	8160	20240430	-42.28	3381	20240117	39.31	4995	-5.71	20250122	4450	5.84	20250114	8690	-45.80	20240403	3985	18.19	20241206	2.14	N	042500	500	95 억	679269	N	N	0	N	N
5	20250124	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	50	2	1.06	207426150	43915	63.93	4680	4770	4680	6120	3300	4710	4723.36	3.56	9037	4903	4806	4738	4641	4573	4772	4607	95	1410	500	3010	5	1	19070134	908	7.09	0.84	12	0.23	671.00	5685.00	8160	20240430	-41.67	3381	20240117	40.79	4995	-4.70	20250122	4450	6.97	20250114	8690	-45.22	20240403	3985	19.45	20241206	2.14	N	042500	500	95 억	679269	N	N	0	N	N
6	20250124	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	35	2	0.74	171663770	36389	52.98	4680	4770	4680	6120	3300	4710	4717.46	3.56	10322	4903	4806	4738	4641	4573	4772	4607	95	1410	500	3010	5	1	19070134	905	7.07	0.83	12	0.19	671.00	5685.00	8160	20240430	-41.85	3381	20240117	40.34	4995	-5.01	20250122	4450	6.63	20250114	8690	-45.40	20240403	3985	19.07	20241206	2.14	N	042500	500	95 억	679269	N	N	0	N	N
7	20250124	110507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	35	2	0.74	120968080	25646	37.34	4680	4770	4680	6120	3300	4710	4716.84	3.56	5999	4903	4806	4738	4641	4573	4772	4607	95	1410	500	3010	5	1	19070134	905	7.07	0.83	12	0.13	671.00	5685.00	8160	20240430	-41.85	3381	20240117	40.34	4995	-5.01	20250122	4450	6.63	20250114	8690	-45.40	20240403	3985	19.07	20241206	2.14	N	042500	500	95 억	679269	N	N	0	N	N
8	20250124	100505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4720	10	2	0.21	76878435	16288	23.71	4680	4770	4680	6120	3300	4710	4719.94	3.56	4711	4903	4806	4738	4641	4573	4772	4607	95	1410	500	3010	5	1	19070134	900	7.03	0.83	12	0.09	671.00	5685.00	8160	20240430	-42.16	3381	20240117	39.60	4995	-5.51	20250122	4450	6.07	20250114	8690	-45.68	20240403	3985	18.44	20241206	2.14	N	042500	500	95 억	679269	N	N	0	N	N
9	20250124	090507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4700	-10	5	-0.21	1566615	334	0.49	4680	4700	4680	6120	3300	4710	4690.46	3.56	176	4903	4806	4738	4641	4573	4772	4607	95	1410	500	3010	5	1	19070134	896	7.00	0.83	12	0.00	671.00	5685.00	8160	20240430	-42.40	3381	20240117	39.01	4995	-5.91	20250122	4450	5.62	20250114	8690	-45.91	20240403	3985	17.94	20241206	2.14	N	042500	500	95 억	679269	N	N	0	N	N
10	20250123	160506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4710	-90	5	-1.88	323332440	68074	19.93	4800	4835	4670	6240	3360	4800	4749.73	3.62	-11669	5193	4996	4798	4601	4403	5095	4700	95	1440	500	3070	5	1	19070134	898	7.02	0.83	12	0.36	671.00	5685.00	8160	20240430	-42.28	3381	20240117	39.31	4995	-5.71	20250122	4450	5.84	20250114	8690	-45.80	20240403	3985	18.19	20241206	2.14	N	042500	500	95 억	690708	N	N	0	N	N
11	20250123	150505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4685	-115	5	-2.40	308635895	64948	19.01	4800	4835	4670	6240	3360	4800	4752.05	3.62	-11517	5193	4996	4798	4601	4403	5095	4700	95	1440	500	3070	5	1	19070134	893	6.98	0.82	12	0.34	671.00	5685.00	8160	20240430	-42.59	3381	20240117	38.57	4995	-6.21	20250122	4450	5.28	20250114	8690	-46.09	20240403	3985	17.57	20241206	2.14	N	042500	500	95 억	690708	N	N	0	N	N
12	20250123	140506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	-95	5	-1.98	240127675	50338	14.73	4800	4835	4700	6240	3360	4800	4770.31	3.62	-9477	5193	4996	4798	4601	4403	5095	4700	95	1440	500	3070	5	1	19070134	897	7.01	0.83	12	0.26	671.00	5685.00	8160	20240430	-42.34	3381	20240117	39.16	4995	-5.81	20250122	4450	5.73	20250114	8690	-45.86	20240403	3985	18.07	20241206	2.14	N	042500	500	95 억	690708	N	N	0	N	N
13	20250123	130504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	-60	5	-1.25	212816160	44546	13.04	4800	4835	4720	6240	3360	4800	4777.45	3.62	-5023	5193	4996	4798	4601	4403	5095	4700	95	1440	500	3070	5	1	19070134	904	7.06	0.83	12	0.23	671.00	5685.00	8160	20240430	-41.91	3381	20240117	40.20	4995	-5.11	20250122	4450	6.52	20250114	8690	-45.45	20240403	3985	18.95	20241206	2.14	N	042500	500	95 억	690708	N	N	0	N	N
14	20250123	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4770	-30	5	-0.62	206331915	43180	12.64	4800	4835	4720	6240	3360	4800	4778.41	3.62	-3964	5193	4996	4798	4601	4403	5095	4700	95	1440	500	3070	5	1	19070134	910	7.11	0.84	12	0.23	671.00	5685.00	8160	20240430	-41.54	3381	20240117	41.08	4995	-4.50	20250122	4450	7.19	20250114	8690	-45.11	20240403	3985	19.70	20241206	2.14	N	042500	500	95 억	690708	N	N	0	N	N
15	20250123	110504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4725	-75	5	-1.56	200460430	41946	12.28	4800	4835	4720	6240	3360	4800	4779.01	3.62	-3800	5193	4996	4798	4601	4403	5095	4700	95	1440	500	3070	5	1	19070134	901	7.04	0.83	12	0.22	671.00	5685.00	8160	20240430	-42.10	3381	20240117	39.75	4995	-5.41	20250122	4450	6.18	20250114	8690	-45.63	20240403	3985	18.57	20241206	2.14	N	042500	500	95 억	690708	N	N	0	N	N
16	20250123	100503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	-25	5	-0.52	147459770	30796	9.01	4800	4835	4735	6240	3360	4800	4788.28	3.62	-1497	5193	4996	4798	4601	4403	5095	4700	95	1440	500	3070	5	1	19070134	911	7.12	0.84	12	0.16	671.00	5685.00	8160	20240430	-41.48	3381	20240117	41.23	4995	-4.40	20250122	4450	7.30	20250114	8690	-45.05	20240403	3985	19.82	20241206	2.14	N	042500	500	95 억	690708	N	N	0	N	N
17	20250123	090503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4745	-55	5	-1.15	28240935	5890	1.72	4800	4835	4745	6240	3360	4800	4794.73	3.62	-2107	5193	4996	4798	4601	4403	5095	4700	95	1440	500	3070	5	1	19070134	905	7.07	0.83	12	0.03	671.00	5685.00	8160	20240430	-41.85	3381	20240117	40.34	4995	-5.01	20250122	4450	6.63	20250114	8690	-45.40	20240403	3985	19.07	20241206	2.14	N	042500	500	95 억	690708	N	N	0	N	N
18	20250122	160501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	250	2	5.49	1646295430	340414	788.87	4615	4995	4600	5910	3185	4550	4836.22	3.43	36996	4620	4585	4525	4490	4430	4602	4507	95	1360	500	2910	5	1	19070134	915	7.15	0.84	12	1.79	671.00	5685.00	8160	20240430	-41.18	3381	20240117	41.97	4995	-3.90	20250122	4450	7.87	20250114	8690	-44.76	20240403	3985	20.45	20241206	2.12	N	042500	500	95 억	654449	N	N	12	N	N
19	20250122	150502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	260	2	5.71	1608983305	332652	770.88	4615	4995	4600	5910	3185	4550	4836.84	3.43	36766	4620	4585	4525	4490	4430	4602	4507	95	1360	500	2910	5	1	19070134	917	7.17	0.85	12	1.74	671.00	5685.00	8160	20240430	-41.05	3381	20240117	42.27	4995	-3.70	20250122	4450	8.09	20250114	8690	-44.65	20240403	3985	20.70	20241206	2.12	N	042500	500	95 억	654449	N	N	12	N	N
20	20250122	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4855	305	2	6.70	1511087595	312224	723.54	4615	4995	4600	5910	3185	4550	4839.75	3.43	31332	4620	4585	4525	4490	4430	4602	4507	95	1360	500	2910	5	1	19070134	926	7.24	0.85	12	1.64	671.00	5685.00	8160	20240430	-40.50	3381	20240117	43.60	4995	-2.80	20250122	4450	9.10	20250114	8690	-44.13	20240403	3985	21.83	20241206	2.12	N	042500	500	95 억	654449	N	N	12	N	N
21	20250122	130502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	200	2	4.40	351376935	74947	173.68	4615	4755	4600	5910	3185	4550	4688.34	3.43	21559	4620	4585	4525	4490	4430	4602	4507	95	1360	500	2910	5	1	19070134	906	7.08	0.84	12	0.39	671.00	5685.00	8160	20240430	-41.79	3381	20240117	40.49	4875	-2.56	20250107	4450	6.74	20250114	8690	-45.34	20240403	3985	19.20	20241206	2.12	N	042500	500	95 억	654449	N	N	12	N	N
22	20250122	120500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4685	135	2	2.97	242920465	51958	120.41	4615	4725	4600	5910	3185	4550	4675.32	3.43	7650	4620	4585	4525	4490	4430	4602	4507	95	1360	500	2910	5	1	19070134	893	6.98	0.82	12	0.27	671.00	5685.00	8160	20240430	-42.59	3381	20240117	38.57	4875	-3.90	20250107	4450	5.28	20250114	8690	-46.09	20240403	3985	17.57	20241206	2.12	N	042500	500	95 억	654449	N	N	12	N	N
23	20250122	110501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4650	100	2	2.20	215626370	46123	106.88	4615	4725	4600	5910	3185	4550	4675.03	3.43	8375	4620	4585	4525	4490	4430	4602	4507	95	1360	500	2910	5	1	19070134	887	6.93	0.82	12	0.24	671.00	5685.00	8160	20240430	-43.01	3381	20240117	37.53	4875	-4.62	20250107	4450	4.49	20250114	8690	-46.49	20240403	3985	16.69	20241206	2.12	N	042500	500	95 억	654449	N	N	12	N	N
24	20250122	100501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4665	115	2	2.53	174881350	37400	86.67	4615	4725	4600	5910	3185	4550	4675.97	3.43	7295	4620	4585	4525	4490	4430	4602	4507	95	1360	500	2910	5	1	19070134	890	6.95	0.82	12	0.20	671.00	5685.00	8160	20240430	-42.83	3381	20240117	37.98	4875	-4.31	20250107	4450	4.83	20250114	8690	-46.32	20240403	3985	17.06	20241206	2.12	N	042500	500	95 억	654449	N	N	12	N	N
25	20250122	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4640	90	2	1.98	20576415	4452	10.32	4615	4645	4600	5910	3185	4550	4621.84	3.43	2643	4620	4585	4525	4490	4430	4602	4507	95	1360	500	2910	5	1	19070134	885	6.92	0.82	12	0.02	671.00	5685.00	8160	20240430	-43.14	3381	20240117	37.24	4875	-4.82	20250107	4450	4.27	20250114	8690	-46.61	20240403	3985	16.44	20241206	2.12	N	042500	500	95 억	654449	N	N	12	N	N
26	20250121	160458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	25	2	0.55	195089915	43152	106.89	4545	4560	4465	5880	3170	4525	4520.98	3.37	11205	4628	4576	4528	4476	4428	4552	4452	95	1355	500	2890	5	1	19070134	868	6.78	0.80	12	0.23	671.00	5685.00	8160	20240430	-44.24	3381	20240117	34.58	4875	-6.67	20250107	4450	2.25	20250114	8690	-47.64	20240403	3985	14.18	20241206	2.11	N	042500	500	95 억	643300	N	N	12	N	N
27	20250121	150500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	15	2	0.33	192121315	42499	105.27	4545	4560	4465	5880	3170	4525	4520.61	3.37	11062	4628	4576	4528	4476	4428	4552	4452	95	1355	500	2890	5	1	19070134	866	6.77	0.80	12	0.22	671.00	5685.00	8160	20240430	-44.36	3381	20240117	34.28	4875	-6.87	20250107	4450	2.02	20250114	8690	-47.76	20240403	3985	13.93	20241206	2.11	N	042500	500	95 억	643300	N	N	5	N	N
28	20250121	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	15	2	0.33	180634680	39970	99.01	4545	4560	4465	5880	3170	4525	4519.26	3.37	12498	4628	4576	4528	4476	4428	4552	4452	95	1355	500	2890	5	1	19070134	866	6.77	0.80	12	0.21	671.00	5685.00	8160	20240430	-44.36	3381	20240117	34.28	4875	-6.87	20250107	4450	2.02	20250114	8690	-47.76	20240403	3985	13.93	20241206	2.11	N	042500	500	95 억	643300	N	N	5	N	N
29	20250121	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	25	2	0.55	158845130	35186	87.16	4545	4555	4465	5880	3170	4525	4514.44	3.37	12904	4628	4576	4528	4476	4428	4552	4452	95	1355	500	2890	5	1	19070134	868	6.78	0.80	12	0.18	671.00	5685.00	8160	20240430	-44.24	3381	20240117	34.58	4875	-6.67	20250107	4450	2.25	20250114	8690	-47.64	20240403	3985	14.18	20241206	2.11	N	042500	500	95 억	643300	N	N	5	N	N
30	20250121	120450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	15	2	0.33	138510090	30708	76.07	4545	4555	4465	5880	3170	4525	4510.55	3.37	10345	4628	4576	4528	4476	4428	4552	4452	95	1355	500	2890	5	1	19070134	866	6.77	0.80	12	0.16	671.00	5685.00	8160	20240430	-44.36	3381	20240117	34.28	4875	-6.87	20250107	4450	2.02	20250114	8690	-47.76	20240403	3985	13.93	20241206	2.11	N	042500	500	95 억	643300	N	N	5	N	N
31	20250121	110439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4515	-10	5	-0.22	120144655	26641	65.99	4545	4555	4465	5880	3170	4525	4509.77	3.37	7575	4628	4576	4528	4476	4428	4552	4452	95	1355	500	2890	5	1	19070134	861	6.73	0.79	12	0.14	671.00	5685.00	8160	20240430	-44.67	3381	20240117	33.54	4875	-7.38	20250107	4450	1.46	20250114	8690	-48.04	20240403	3985	13.30	20241206	2.11	N	042500	500	95 억	643300	N	N	5	N	N
32	20250121	100434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4475	-50	5	-1.10	42214910	9354	23.17	4545	4555	4475	5880	3170	4525	4513.03	3.37	1774	4628	4576	4528	4476	4428	4552	4452	95	1355	500	2890	5	1	19070134	853	6.67	0.79	12	0.05	671.00	5685.00	8160	20240430	-45.16	3381	20240117	32.36	4875	-8.21	20250107	4450	0.56	20250114	8690	-48.50	20240403	3985	12.30	20241206	2.11	N	042500	500	95 억	643300	N	N	5	N	N
33	20250121	090500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	25	2	0.55	619095	136	0.34	4545	4555	4520	5880	3170	4525	4552.17	3.37	-1	4628	4576	4528	4476	4428	4552	4452	95	1355	500	2890	5	1	19070134	868	6.78	0.80	12	0.00	671.00	5685.00	8160	20240430	-44.24	3381	20240117	34.58	4875	-6.67	20250107	4450	2.25	20250114	8690	-47.64	20240403	3985	14.18	20241206	2.11	N	042500	500	95 억	643300	N	N	5	N	N
34	20250120	160457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4525	-30	5	-0.66	182162760	40355	147.94	4580	4580	4480	5920	3190	4555	4514.01	3.40	-5124	4655	4605	4565	4515	4475	4585	4495	95	1365	500	2910	5	1	19070134	863	6.74	0.80	12	0.21	671.00	5685.00	8160	20240430	-44.55	3381	20240117	33.84	4875	-7.18	20250107	4450	1.69	20250114	8690	-47.93	20240403	3985	13.55	20241206	2.11	N	042500	500	95 억	648593	N	N	5	N	N
35	20250120	150459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	-25	5	-0.55	151911135	33636	123.31	4580	4580	4480	5920	3190	4555	4516.33	3.40	-5097	4655	4605	4565	4515	4475	4585	4495	95	1365	500	2910	5	1	19070134	864	6.75	0.80	12	0.18	671.00	5685.00	8160	20240430	-44.49	3381	20240117	33.98	4875	-7.08	20250107	4450	1.80	20250114	8690	-47.87	20240403	3985	13.68	20241206	2.11	N	042500	500	95 억	648593	N	N	18	N	N
36	20250120	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	-25	5	-0.55	110585240	24525	89.91	4580	4580	4480	5920	3190	4555	4509.08	3.40	-2992	4655	4605	4565	4515	4475	4585	4495	95	1365	500	2910	5	1	19070134	864	6.75	0.80	12	0.13	671.00	5685.00	8160	20240430	-44.49	3381	20240117	33.98	4875	-7.08	20250107	4450	1.80	20250114	8690	-47.87	20240403	3985	13.68	20241206	2.11	N	042500	500	95 억	648593	N	N	18	N	N
37	20250120	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	-15	5	-0.33	97382930	21609	79.22	4580	4580	4480	5920	3190	4555	4506.59	3.40	-3732	4655	4605	4565	4515	4475	4585	4495	95	1365	500	2910	5	1	19070134	866	6.77	0.80	12	0.11	671.00	5685.00	8160	20240430	-44.36	3381	20240117	34.28	4875	-6.87	20250107	4450	2.02	20250114	8690	-47.76	20240403	3985	13.93	20241206	2.11	N	042500	500	95 억	648593	N	N	18	N	N
38	20250120	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	-45	5	-0.99	84842585	18846	69.09	4580	4580	4480	5920	3190	4555	4501.89	3.40	-1537	4655	4605	4565	4515	4475	4585	4495	95	1365	500	2910	5	1	19070134	860	6.72	0.79	12	0.10	671.00	5685.00	8160	20240430	-44.73	3381	20240117	33.39	4875	-7.49	20250107	4450	1.35	20250114	8690	-48.10	20240403	3985	13.17	20241206	2.11	N	042500	500	95 억	648593	N	N	18	N	N
39	20250120	110459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4485	-70	5	-1.54	58741245	13039	47.80	4580	4580	4485	5920	3190	4555	4505.04	3.40	-1456	4655	4605	4565	4515	4475	4585	4495	95	1365	500	2910	5	1	19070134	855	6.68	0.79	12	0.07	671.00	5685.00	8160	20240430	-45.04	3381	20240117	32.65	4875	-8.00	20250107	4450	0.79	20250114	8690	-48.39	20240403	3985	12.55	20241206	2.11	N	042500	500	95 억	648593	N	N	18	N	N
40	20250120	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	-45	5	-0.99	37182405	8248	30.24	4580	4580	4490	5920	3190	4555	4508.05	3.40	-1428	4655	4605	4565	4515	4475	4585	4495	95	1365	500	2910	5	1	19070134	860	6.72	0.79	12	0.04	671.00	5685.00	8160	20240430	-44.73	3381	20240117	33.39	4875	-7.49	20250107	4450	1.35	20250114	8690	-48.10	20240403	3985	13.17	20241206	2.11	N	042500	500	95 억	648593	N	N	18	N	N
41	20250120	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4555	0	3	0.00	1736135	383	1.40	4580	4580	4520	5920	3190	4555	4532.99	3.40	-7	4655	4605	4565	4515	4475	4585	4495	95	1365	500	2910	5	1	19070134	869	6.79	0.80	12	0.00	671.00	5685.00	8160	20240430	-44.18	3381	20240117	34.72	4875	-6.56	20250107	4450	2.36	20250114	8690	-47.58	20240403	3985	14.30	20241206	2.11	N	042500	500	95 억	648593	N	N	18	N	N
42	20250117	160456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4555	-50	5	-1.09	124151840	27269	56.13	4610	4615	4525	5980	3225	4605	4552.86	3.43	-6799	4695	4650	4605	4560	4515	4672	4582	95	1375	500	2940	5	1	19070134	869	6.79	0.80	12	0.14	671.00	5685.00	8160	20240430	-44.18	3381	20240117	34.72	4875	-6.56	20250107	4450	2.36	20250114	8690	-47.58	20240403	3985	14.30	20241206	2.17	N	042500	500	95 억	654639	N	N	18	N	N
43	20250117	150458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	-55	5	-1.19	110944230	24363	50.15	4610	4615	4525	5980	3225	4605	4553.80	3.43	-5577	4695	4650	4605	4560	4515	4672	4582	95	1375	500	2940	5	1	19070134	868	6.78	0.80	12	0.13	671.00	5685.00	8160	20240430	-44.24	3381	20240117	34.58	4875	-6.67	20250107	4450	2.25	20250114	8690	-47.64	20240403	3985	14.18	20241206	2.17	N	042500	500	95 억	654639	N	N	0	N	N
44	20250117	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	-55	5	-1.19	81380745	17840	36.72	4610	4615	4525	5980	3225	4605	4561.70	3.43	-4046	4695	4650	4605	4560	4515	4672	4582	95	1375	500	2940	5	1	19070134	868	6.78	0.80	12	0.09	671.00	5685.00	8160	20240430	-44.24	3381	20240117	34.58	4875	-6.67	20250107	4450	2.25	20250114	8690	-47.64	20240403	3985	14.18	20241206	2.17	N	042500	500	95 억	654639	N	N	0	N	N
45	20250117	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4550	-55	5	-1.19	74830010	16400	33.76	4610	4615	4525	5980	3225	4605	4562.81	3.43	-4352	4695	4650	4605	4560	4515	4672	4582	95	1375	500	2940	5	1	19070134	868	6.78	0.80	12	0.09	671.00	5685.00	8160	20240430	-44.24	3381	20240117	34.58	4875	-6.67	20250107	4450	2.25	20250114	8690	-47.64	20240403	3985	14.18	20241206	2.17	N	042500	500	95 억	654639	N	N	0	N	N
46	20250117	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	-30	5	-0.65	39232135	8567	17.64	4610	4615	4555	5980	3225	4605	4579.45	3.43	-5886	4695	4650	4605	4560	4515	4672	4582	95	1375	500	2940	5	1	19070134	872	6.82	0.80	12	0.04	671.00	5685.00	8160	20240430	-43.93	3381	20240117	35.31	4875	-6.15	20250107	4450	2.81	20250114	8690	-47.35	20240403	3985	14.81	20241206	2.17	N	042500	500	95 억	654639	N	N	0	N	N
47	20250117	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	-15	5	-0.33	25652010	5596	11.52	4610	4615	4560	5980	3225	4605	4583.99	3.43	-3641	4695	4650	4605	4560	4515	4672	4582	95	1375	500	2940	5	1	19070134	875	6.84	0.81	12	0.03	671.00	5685.00	8160	20240430	-43.75	3381	20240117	35.76	4875	-5.85	20250107	4450	3.15	20250114	8690	-47.18	20240403	3985	15.18	20241206	2.17	N	042500	500	95 억	654639	N	N	0	N	N
48	20250117	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	-30	5	-0.65	14326410	3125	6.43	4610	4615	4565	5980	3225	4605	4584.45	3.43	-2435	4695	4650	4605	4560	4515	4672	4582	95	1375	500	2940	5	1	19070134	872	6.82	0.80	12	0.02	671.00	5685.00	8160	20240430	-43.93	3381	20240117	35.31	4875	-6.15	20250107	4450	2.81	20250114	8690	-47.35	20240403	3985	14.81	20241206	2.17	N	042500	500	95 억	654639	N	N	0	N	N
49	20250117	090459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4605	0	3	0.00	1626080	353	0.73	4610	4610	4605	5980	3225	4605	4606.46	3.43	-344	4695	4650	4605	4560	4515	4672	4582	95	1375	500	2940	5	1	19070134	878	6.86	0.81	12	0.00	671.00	5685.00	8160	20240430	-43.57	3381	20240117	36.20	4875	-5.54	20250107	4450	3.48	20250114	8690	-47.01	20240403	3985	15.56	20241206	2.17	N	042500	500	95 억	654639	N	N	0	N	N
50	20250116	160455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4605	95	2	2.11	223939150	48577	93.18	4595	4650	4560	5860	3160	4510	4609.98	3.37	12680	4650	4580	4530	4460	4410	4555	4435	95	1350	500	2880	5	1	19070134	878	6.86	0.81	12	0.25	671.00	5685.00	8160	20240430	-43.57	3381	20240117	36.20	4875	-5.54	20250107	4450	3.48	20250114	8690	-47.01	20240403	3985	15.56	20241206	2.22	N	042500	500	95 억	642180	N	N	0	N	N
51	20250116	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4600	90	2	2.00	209447105	45425	87.13	4595	4650	4560	5860	3160	4510	4610.83	3.37	11622	4650	4580	4530	4460	4410	4555	4435	95	1350	500	2880	5	1	19070134	877	6.86	0.81	12	0.24	671.00	5685.00	8160	20240430	-43.63	3381	20240117	36.05	4875	-5.64	20250107	4450	3.37	20250114	8690	-47.07	20240403	3985	15.43	20241206	2.22	N	042500	500	95 억	642180	N	N	0	N	N
52	20250116	140457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	80	2	1.77	172565245	37399	71.74	4595	4650	4560	5860	3160	4510	4614.17	3.37	11387	4650	4580	4530	4460	4410	4555	4435	95	1350	500	2880	5	1	19070134	875	6.84	0.81	12	0.20	671.00	5685.00	8160	20240430	-43.75	3381	20240117	35.76	4875	-5.85	20250107	4450	3.15	20250114	8690	-47.18	20240403	3985	15.18	20241206	2.22	N	042500	500	95 억	642180	N	N	0	N	N
53	20250116	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	80	2	1.77	156372835	33868	64.96	4595	4650	4560	5860	3160	4510	4617.13	3.37	11028	4650	4580	4530	4460	4410	4555	4435	95	1350	500	2880	5	1	19070134	875	6.84	0.81	12	0.18	671.00	5685.00	8160	20240430	-43.75	3381	20240117	35.76	4875	-5.85	20250107	4450	3.15	20250114	8690	-47.18	20240403	3985	15.18	20241206	2.22	N	042500	500	95 억	642180	N	N	0	N	N
54	20250116	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4595	85	2	1.88	140933090	30499	58.50	4595	4650	4560	5860	3160	4510	4620.91	3.37	10434	4650	4580	4530	4460	4410	4555	4435	95	1350	500	2880	5	1	19070134	876	6.85	0.81	12	0.16	671.00	5685.00	8160	20240430	-43.69	3381	20240117	35.91	4875	-5.74	20250107	4450	3.26	20250114	8690	-47.12	20240403	3985	15.31	20241206	2.22	N	042500	500	95 억	642180	N	N	0	N	N
55	20250116	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	80	2	1.77	133164645	28807	55.26	4595	4650	4560	5860	3160	4510	4622.65	3.37	10274	4650	4580	4530	4460	4410	4555	4435	95	1350	500	2880	5	1	19070134	875	6.84	0.81	12	0.15	671.00	5685.00	8160	20240430	-43.75	3381	20240117	35.76	4875	-5.85	20250107	4450	3.15	20250114	8690	-47.18	20240403	3985	15.18	20241206	2.22	N	042500	500	95 억	642180	N	N	0	N	N
56	20250116	100458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4620	110	2	2.44	123297490	26664	51.15	4595	4650	4560	5860	3160	4510	4624.12	3.37	10103	4650	4580	4530	4460	4410	4555	4435	95	1350	500	2880	5	1	19070134	881	6.89	0.81	12	0.14	671.00	5685.00	8160	20240430	-43.38	3381	20240117	36.65	4875	-5.23	20250107	4450	3.82	20250114	8690	-46.84	20240403	3985	15.93	20241206	2.22	N	042500	500	95 억	642180	N	N	0	N	N
57	20250116	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4590	80	2	1.77	1808030	394	0.76	4595	4595	4560	5860	3160	4510	4588.91	3.37	-89	4650	4580	4530	4460	4410	4555	4435	95	1350	500	2880	5	1	19070134	875	6.84	0.81	12	0.00	671.00	5685.00	8160	20240430	-43.75	3381	20240117	35.76	4875	-5.85	20250107	4450	3.15	20250114	8690	-47.18	20240403	3985	15.18	20241206	2.22	N	042500	500	95 억	642180	N	N	0	N	N
58	20250115	160455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	-35	5	-0.77	234954590	51549	147.81	4540	4600	4480	5900	3185	4545	4558.22	3.33	6708	4621	4582	4516	4477	4411	4602	4497	95	1355	500	2900	5	1	19070134	860	6.72	0.79	12	0.27	671.00	5685.00	8160	20240430	-44.73	3381	20240117	33.39	4875	-7.49	20250107	4450	1.35	20250114	8690	-48.10	20240403	3985	13.17	20241206	2.20	N	042500	500	95 억	635125	N	N	0	N	N
59	20250115	150457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4580	35	2	0.77	202059685	44306	127.04	4540	4600	4480	5900	3185	4545	4560.55	3.33	5579	4621	4582	4516	4477	4411	4602	4497	95	1355	500	2900	5	1	19070134	873	6.83	0.81	12	0.23	671.00	5685.00	8160	20240430	-43.87	3381	20240117	35.46	4875	-6.05	20250107	4450	2.92	20250114	8690	-47.30	20240403	3985	14.93	20241206	2.20	N	042500	500	95 억	635125	N	N	0	N	N
60	20250115	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	30	2	0.66	185479235	40678	116.64	4540	4600	4480	5900	3185	4545	4559.69	3.33	6174	4621	4582	4516	4477	4411	4602	4497	95	1355	500	2900	5	1	19070134	872	6.82	0.80	12	0.21	671.00	5685.00	8160	20240430	-43.93	3381	20240117	35.31	4875	-6.15	20250107	4450	2.81	20250114	8690	-47.35	20240403	3985	14.81	20241206	2.20	N	042500	500	95 억	635125	N	N	0	N	N
61	20250115	130455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4585	40	2	0.88	175659410	38534	110.49	4540	4600	4480	5900	3185	4545	4558.56	3.33	6312	4621	4582	4516	4477	4411	4602	4497	95	1355	500	2900	5	1	19070134	874	6.83	0.81	12	0.20	671.00	5685.00	8160	20240430	-43.81	3381	20240117	35.61	4875	-5.95	20250107	4450	3.03	20250114	8690	-47.24	20240403	3985	15.06	20241206	2.20	N	042500	500	95 억	635125	N	N	0	N	N
62	20250115	120449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4585	40	2	0.88	151056740	33166	95.10	4540	4600	4480	5900	3185	4545	4554.57	3.33	9250	4621	4582	4516	4477	4411	4602	4497	95	1355	500	2900	5	1	19070134	874	6.83	0.81	12	0.17	671.00	5685.00	8160	20240430	-43.81	3381	20240117	35.61	4875	-5.95	20250107	4450	3.03	20250114	8690	-47.24	20240403	3985	15.06	20241206	2.20	N	042500	500	95 억	635125	N	N	0	N	N
63	20250115	110456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	30	2	0.66	119628705	26297	75.40	4540	4600	4480	5900	3185	4545	4549.14	3.33	7857	4621	4582	4516	4477	4411	4602	4497	95	1355	500	2900	5	1	19070134	872	6.82	0.80	12	0.14	671.00	5685.00	8160	20240430	-43.93	3381	20240117	35.31	4875	-6.15	20250107	4450	2.81	20250114	8690	-47.35	20240403	3985	14.81	20241206	2.20	N	042500	500	95 억	635125	N	N	0	N	N
64	20250115	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4570	25	2	0.55	95688035	21071	60.42	4540	4600	4480	5900	3185	4545	4541.22	3.33	6452	4621	4582	4516	4477	4411	4602	4497	95	1355	500	2900	5	1	19070134	872	6.81	0.80	12	0.11	671.00	5685.00	8160	20240430	-44.00	3381	20240117	35.17	4875	-6.26	20250107	4450	2.70	20250114	8690	-47.41	20240403	3985	14.68	20241206	2.20	N	042500	500	95 억	635125	N	N	0	N	N
65	20250115	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	-55	5	-1.21	5709635	1266	3.63	4540	4540	4490	5900	3185	4545	4509.98	3.33	335	4621	4582	4516	4477	4411	4602	4497	95	1355	500	2900	5	1	19070134	856	6.69	0.79	12	0.01	671.00	5685.00	8160	20240430	-44.98	3381	20240117	32.80	4875	-7.90	20250107	4450	0.90	20250114	8690	-48.33	20240403	3985	12.67	20241206	2.20	N	042500	500	95 억	635125	N	N	0	N	N
66	20250114	160450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4545	90	2	2.02	156751580	34774	28.34	4485	4555	4450	5790	3120	4455	4507.55	3.25	16339	4741	4597	4526	4382	4311	4562	4347	95	1335	500	2850	5	1	19070134	867	6.77	0.80	12	0.18	671.00	5685.00	8160	20240430	-44.30	3381	20240117	34.43	4875	-6.77	20250107	4450	2.13	20250114	8690	-47.70	20240403	3985	14.05	20241206	2.25	N	042500	500	95 억	619137	N	N	0	N	N
67	20250114	150454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4555	100	2	2.24	150166140	33322	27.16	4485	4555	4450	5790	3120	4455	4506.52	3.25	16150	4741	4597	4526	4382	4311	4562	4347	95	1335	500	2850	5	1	19070134	869	6.79	0.80	12	0.17	671.00	5685.00	8160	20240430	-44.18	3381	20240117	34.72	4875	-6.56	20250107	4450	2.36	20250114	8690	-47.58	20240403	3985	14.30	20241206	2.25	N	042500	500	95 억	619137	N	N	0	N	N
68	20250114	140454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4520	65	2	1.46	83552380	18590	15.15	4485	4540	4450	5790	3120	4455	4494.48	3.25	6311	4741	4597	4526	4382	4311	4562	4347	95	1335	500	2850	5	1	19070134	862	6.74	0.80	12	0.10	671.00	5685.00	8160	20240430	-44.61	3381	20240117	33.69	4875	-7.28	20250107	4450	1.57	20250114	8690	-47.99	20240403	3985	13.43	20241206	2.25	N	042500	500	95 억	619137	N	N	0	N	N
69	20250114	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	45	2	1.01	56551120	12616	10.28	4485	4525	4450	5790	3120	4455	4482.49	3.25	650	4741	4597	4526	4382	4311	4562	4347	95	1335	500	2850	5	1	19070134	858	6.71	0.79	12	0.07	671.00	5685.00	8160	20240430	-44.85	3381	20240117	33.10	4875	-7.69	20250107	4450	1.12	20250114	8690	-48.22	20240403	3985	12.92	20241206	2.25	N	042500	500	95 억	619137	N	N	0	N	N
70	20250114	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	35	2	0.79	47885560	10690	8.71	4485	4525	4450	5790	3120	4455	4479.47	3.25	174	4741	4597	4526	4382	4311	4562	4347	95	1335	500	2850	5	1	19070134	856	6.69	0.79	12	0.06	671.00	5685.00	8160	20240430	-44.98	3381	20240117	32.80	4875	-7.90	20250107	4450	0.90	20250114	8690	-48.33	20240403	3985	12.67	20241206	2.25	N	042500	500	95 억	619137	N	N	0	N	N
71	20250114	110453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4475	20	2	0.45	36146690	8075	6.58	4485	4525	4450	5790	3120	4455	4476.37	3.25	-997	4741	4597	4526	4382	4311	4562	4347	95	1335	500	2850	5	1	19070134	853	6.67	0.79	12	0.04	671.00	5685.00	8160	20240430	-45.16	3381	20240117	32.36	4875	-8.21	20250107	4450	0.56	20250114	8690	-48.50	20240403	3985	12.30	20241206	2.25	N	042500	500	95 억	619137	N	N	0	N	N
72	20250114	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4470	15	2	0.34	23372700	5212	4.25	4485	4525	4455	5790	3120	4455	4484.40	3.25	-920	4741	4597	4526	4382	4311	4562	4347	95	1335	500	2850	5	1	19070134	852	6.66	0.79	12	0.03	671.00	5685.00	8160	20240430	-45.22	3381	20240117	32.21	4875	-8.31	20250107	4455	0.34	20250114	8690	-48.56	20240403	3985	12.17	20241206	2.25	N	042500	500	95 억	619137	N	N	0	N	N
73	20250114	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4525	70	2	1.57	9793805	2178	1.77	4485	4525	4465	5790	3120	4455	4496.70	3.25	614	4741	4597	4526	4382	4311	4562	4347	95	1335	500	2850	5	1	19070134	863	6.74	0.80	12	0.01	671.00	5685.00	8160	20240430	-44.55	3381	20240117	33.84	4875	-7.18	20250107	4455	1.57	20250113	8690	-47.93	20240403	3985	13.55	20241206	2.25	N	042500	500	95 억	619137	N	N	0	N	N
74	20250113	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4455	-215	5	-4.60	552791335	122671	565.88	4650	4670	4455	6070	3270	4670	4506.29	3.45	-39594	4716	4692	4646	4622	4576	4705	4635	95	1400	500	2980	5	1	19070134	850	6.64	0.78	12	0.64	671.00	5685.00	8160	20240430	-45.40	3381	20240117	31.77	4875	-8.62	20250107	4455	0.00	20250113	8690	-48.73	20240403	3985	11.79	20241206	2.33	N	042500	500	95 억	658805	N	N	0	N	N
75	20250113	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4465	-205	5	-4.39	524943030	116425	537.07	4650	4670	4455	6070	3270	4670	4508.85	3.45	-36151	4716	4692	4646	4622	4576	4705	4635	95	1400	500	2980	5	1	19070134	851	6.65	0.79	12	0.61	671.00	5685.00	8160	20240430	-45.28	3381	20240117	32.06	4875	-8.41	20250107	4455	0.22	20250113	8690	-48.62	20240403	3985	12.05	20241206	2.33	N	042500	500	95 억	658805	N	N	0	N	N
76	20250113	140445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	-190	5	-4.07	442889595	98051	452.31	4650	4670	4475	6070	3270	4670	4516.93	3.45	-31097	4716	4692	4646	4622	4576	4705	4635	95	1400	500	2980	5	1	19070134	854	6.68	0.79	12	0.51	671.00	5685.00	8160	20240430	-45.10	3381	20240117	32.51	4875	-8.10	20250107	4475	0.11	20250113	8690	-48.45	20240403	3985	12.42	20241206	2.33	N	042500	500	95 억	658805	N	N	0	N	N
77	20250113	130443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	-180	5	-3.85	411415215	91025	419.90	4650	4670	4475	6070	3270	4670	4519.80	3.45	-29932	4716	4692	4646	4622	4576	4705	4635	95	1400	500	2980	5	1	19070134	856	6.69	0.79	12	0.48	671.00	5685.00	8160	20240430	-44.98	3381	20240117	32.80	4875	-7.90	20250107	4475	0.34	20250113	8690	-48.33	20240403	3985	12.67	20241206	2.33	N	042500	500	95 억	658805	N	N	0	N	N
78	20250113	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	-175	5	-3.75	342073320	75565	348.58	4650	4670	4490	6070	3270	4670	4526.88	3.45	-23141	4716	4692	4646	4622	4576	4705	4635	95	1400	500	2980	5	1	19070134	857	6.70	0.79	12	0.40	671.00	5685.00	8160	20240430	-44.91	3381	20240117	32.95	4875	-7.79	20250107	4490	0.11	20250113	8690	-48.27	20240403	3985	12.80	20241206	2.33	N	042500	500	95 억	658805	N	N	0	N	N
79	20250113	110444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	-170	5	-3.64	310100415	68453	315.77	4650	4670	4490	6070	3270	4670	4530.12	3.45	-23341	4716	4692	4646	4622	4576	4705	4635	95	1400	500	2980	5	1	19070134	858	6.71	0.79	12	0.36	671.00	5685.00	8160	20240430	-44.85	3381	20240117	33.10	4875	-7.69	20250107	4490	0.22	20250113	8690	-48.22	20240403	3985	12.92	20241206	2.33	N	042500	500	95 억	658805	N	N	0	N	N
80	20250113	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4520	-150	5	-3.21	160670750	35286	162.77	4650	4670	4520	6070	3270	4670	4553.39	3.45	-8781	4716	4692	4646	4622	4576	4705	4635	95	1400	500	2980	5	1	19070134	862	6.74	0.80	12	0.19	671.00	5685.00	8160	20240430	-44.61	3381	20240117	33.69	4875	-7.28	20250107	4520	0.00	20250113	8690	-47.99	20240403	3985	13.43	20241206	2.33	N	042500	500	95 억	658805	N	N	0	N	N
81	20250113	090446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4625	-45	5	-0.96	12681515	2747	12.67	4650	4670	4575	6070	3270	4670	4616.50	3.45	-1171	4716	4692	4646	4622	4576	4705	4635	95	1400	500	2980	5	1	19070134	882	6.89	0.81	12	0.01	671.00	5685.00	8160	20240430	-43.32	3381	20240117	36.79	4875	-5.13	20250107	4575	1.09	20250113	8690	-46.78	20240403	3985	16.06	20241206	2.33	N	042500	500	95 억	658805	N	N	0	N	N
82	20250110	160441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4670	55	2	1.19	100543925	21676	21.47	4620	4670	4600	5990	3235	4615	4638.47	3.46	-1375	4855	4735	4670	4550	4485	4702	4517	95	1375	500	2950	5	1	19070134	891	6.96	0.82	12	0.11	671.00	5685.00	8160	20240430	-42.77	3352	20240103	39.32	4875	-4.21	20250107	4600	1.52	20250110	8690	-46.26	20240403	3985	17.19	20241206	2.28	N	042500	500	95 억	660207	N	N	25	N	N
83	20250110	150441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4645	30	2	0.65	88996310	19199	19.02	4620	4670	4600	5990	3235	4615	4635.47	3.46	-955	4855	4735	4670	4550	4485	4702	4517	95	1375	500	2950	5	1	19070134	886	6.92	0.82	12	0.10	671.00	5685.00	8160	20240430	-43.08	3352	20240103	38.57	4875	-4.72	20250107	4600	0.98	20250110	8690	-46.55	20240403	3985	16.56	20241206	2.28	N	042500	500	95 억	660207	N	N	25	N	N
84	20250110	140441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4660	45	2	0.98	75062760	16200	16.05	4620	4670	4600	5990	3235	4615	4633.50	3.46	-644	4855	4735	4670	4550	4485	4702	4517	95	1375	500	2950	5	1	19070134	889	6.94	0.82	12	0.08	671.00	5685.00	8160	20240430	-42.89	3352	20240103	39.02	4875	-4.41	20250107	4600	1.30	20250110	8690	-46.38	20240403	3985	16.94	20241206	2.28	N	042500	500	95 억	660207	N	N	25	N	N
85	20250110	130440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4660	45	2	0.98	71591065	15455	15.31	4620	4670	4600	5990	3235	4615	4632.23	3.46	-304	4855	4735	4670	4550	4485	4702	4517	95	1375	500	2950	5	1	19070134	889	6.94	0.82	12	0.08	671.00	5685.00	8160	20240430	-42.89	3352	20240103	39.02	4875	-4.41	20250107	4600	1.30	20250110	8690	-46.38	20240403	3985	16.94	20241206	2.28	N	042500	500	95 억	660207	N	N	25	N	N
86	20250110	120441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4640	25	2	0.54	60510215	13068	12.94	4620	4670	4600	5990	3235	4615	4630.41	3.46	-682	4855	4735	4670	4550	4485	4702	4517	95	1375	500	2950	5	1	19070134	885	6.92	0.82	12	0.07	671.00	5685.00	8160	20240430	-43.14	3352	20240103	38.42	4875	-4.82	20250107	4600	0.87	20250110	8690	-46.61	20240403	3985	16.44	20241206	2.28	N	042500	500	95 억	660207	N	N	25	N	N
87	20250110	110440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4630	15	2	0.33	50177780	10833	10.73	4620	4670	4600	5990	3235	4615	4631.94	3.46	-1104	4855	4735	4670	4550	4485	4702	4517	95	1375	500	2950	5	1	19070134	883	6.90	0.81	12	0.06	671.00	5685.00	8160	20240430	-43.26	3352	20240103	38.13	4875	-5.03	20250107	4600	0.65	20250110	8690	-46.72	20240403	3985	16.19	20241206	2.28	N	042500	500	95 억	660207	N	N	25	N	N
88	20250110	100439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4645	30	2	0.65	41942685	9050	8.96	4620	4670	4600	5990	3235	4615	4634.55	3.46	141	4855	4735	4670	4550	4485	4702	4517	95	1375	500	2950	5	1	19070134	886	6.92	0.82	12	0.05	671.00	5685.00	8160	20240430	-43.08	3352	20240103	38.57	4875	-4.72	20250107	4600	0.98	20250110	8690	-46.55	20240403	3985	16.56	20241206	2.28	N	042500	500	95 억	660207	N	N	25	N	N
89	20250110	090442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4660	45	2	0.98	2162340	465	0.46	4620	4670	4620	5990	3235	4615	4650.19	3.46	-125	4855	4735	4670	4550	4485	4702	4517	95	1375	500	2950	5	1	19070134	889	6.94	0.82	12	0.00	671.00	5685.00	8160	20240430	-42.89	3352	20240103	39.02	4875	-4.41	20250107	4605	1.19	20250103	8690	-46.38	20240403	3985	16.94	20241206	2.28	N	042500	500	95 억	660207	N	N	25	N	N
90	20250109	160439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4615	-140	5	-2.94	467835005	100468	129.17	4790	4790	4605	6180	3330	4755	4657.09	3.51	-10154	4895	4825	4780	4710	4665	4802	4687	95	1425	500	3040	5	1	19070134	880	6.88	0.81	12	0.53	671.00	5685.00	8160	20240430	-43.44	3352	20240103	37.68	4875	-5.33	20250107	4605	0.22	20250109	8690	-46.89	20240403	3985	15.81	20241206	2.22	N	042500	500	95 억	669959	N	N	25	N	N
91	20250109	150440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4635	-120	5	-2.52	437182685	93829	120.63	4790	4790	4605	6180	3330	4755	4659.36	3.51	-9001	4895	4825	4780	4710	4665	4802	4687	95	1425	500	3040	5	1	19070134	884	6.91	0.82	12	0.49	671.00	5685.00	8160	20240430	-43.20	3352	20240103	38.28	4875	-4.92	20250107	4605	0.65	20250109	8690	-46.66	20240403	3985	16.31	20241206	2.22	N	042500	500	95 억	669959	N	N	0	N	N
92	20250109	140440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4635	-120	5	-2.52	396190210	84956	109.23	4790	4790	4605	6180	3330	4755	4663.48	3.51	-9343	4895	4825	4780	4710	4665	4802	4687	95	1425	500	3040	5	1	19070134	884	6.91	0.82	12	0.45	671.00	5685.00	8160	20240430	-43.20	3352	20240103	38.28	4875	-4.92	20250107	4605	0.65	20250109	8690	-46.66	20240403	3985	16.31	20241206	2.22	N	042500	500	95 억	669959	N	N	0	N	N
93	20250109	130440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4670	-85	5	-1.79	291534070	62370	80.19	4790	4790	4640	6180	3330	4755	4674.27	3.51	-3692	4895	4825	4780	4710	4665	4802	4687	95	1425	500	3040	5	1	19070134	891	6.96	0.82	12	0.33	671.00	5685.00	8160	20240430	-42.77	3352	20240103	39.32	4875	-4.21	20250107	4605	1.41	20250103	8690	-46.26	20240403	3985	17.19	20241206	2.22	N	042500	500	95 억	669959	N	N	0	N	N
94	20250109	120439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4670	-85	5	-1.79	256980780	54943	70.64	4790	4790	4640	6180	3330	4755	4677.23	3.51	-2181	4895	4825	4780	4710	4665	4802	4687	95	1425	500	3040	5	1	19070134	891	6.96	0.82	12	0.29	671.00	5685.00	8160	20240430	-42.77	3352	20240103	39.32	4875	-4.21	20250107	4605	1.41	20250103	8690	-46.26	20240403	3985	17.19	20241206	2.22	N	042500	500	95 억	669959	N	N	0	N	N
95	20250109	110440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4715	-40	5	-0.84	92227510	19594	25.19	4790	4790	4670	6180	3330	4755	4706.93	3.51	-7608	4895	4825	4780	4710	4665	4802	4687	95	1425	500	3040	5	1	19070134	899	7.03	0.83	12	0.10	671.00	5685.00	8160	20240430	-42.22	3352	20240103	40.66	4875	-3.28	20250107	4605	2.39	20250103	8690	-45.74	20240403	3985	18.32	20241206	2.22	N	042500	500	95 억	669959	N	N	0	N	N
96	20250109	100439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4720	-35	5	-0.74	70143005	14892	19.15	4790	4790	4670	6180	3330	4755	4710.11	3.51	-8440	4895	4825	4780	4710	4665	4802	4687	95	1425	500	3040	5	1	19070134	900	7.03	0.83	12	0.08	671.00	5685.00	8160	20240430	-42.16	3352	20240103	40.81	4875	-3.18	20250107	4605	2.50	20250103	8690	-45.68	20240403	3985	18.44	20241206	2.22	N	042500	500	95 억	669959	N	N	0	N	N
97	20250109	090442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4720	-35	5	-0.74	7242690	1528	1.96	4790	4790	4720	6180	3330	4755	4739.98	3.51	-1319	4895	4825	4780	4710	4665	4802	4687	95	1425	500	3040	5	1	19070134	900	7.03	0.83	12	0.01	671.00	5685.00	8160	20240430	-42.16	3352	20240103	40.81	4875	-3.18	20250107	4605	2.50	20250103	8690	-45.68	20240403	3985	18.44	20241206	2.22	N	042500	500	95 억	669959	N	N	0	N	N
98	20250108	160435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	-50	5	-1.04	368813075	77191	106.89	4830	4850	4735	6240	3365	4805	4777.86	3.61	-18198	4951	4877	4801	4727	4651	4915	4765	95	1435	500	3070	5	1	19070134	907	7.09	0.84	12	0.40	671.00	5685.00	8160	20240430	-41.73	3352	20240103	41.86	4875	-2.46	20250107	4605	3.26	20250103	8690	-45.28	20240403	3985	19.32	20241206	2.22	N	042500	500	95 억	688149	N	N	0	N	N
99	20250108	150437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	-20	5	-0.42	318272750	66556	92.16	4830	4850	4735	6240	3365	4805	4781.96	3.61	-17985	4951	4877	4801	4727	4651	4915	4765	95	1435	500	3070	5	1	19070134	913	7.13	0.84	12	0.35	671.00	5685.00	8160	20240430	-41.36	3352	20240103	42.75	4875	-1.85	20250107	4605	3.91	20250103	8690	-44.94	20240403	3985	20.08	20241206	2.22	N	042500	500	95 억	688149	N	N	0	N	N
100	20250108	140439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	-55	5	-1.14	262935245	54924	76.06	4830	4850	4740	6240	3365	4805	4787.19	3.61	-18139	4951	4877	4801	4727	4651	4915	4765	95	1435	500	3070	5	1	19070134	906	7.08	0.84	12	0.29	671.00	5685.00	8160	20240430	-41.79	3352	20240103	41.71	4875	-2.56	20250107	4605	3.15	20250103	8690	-45.34	20240403	3985	19.20	20241206	2.22	N	042500	500	95 억	688149	N	N	0	N	N
101	20250108	130440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	-50	5	-1.04	230207875	48037	66.52	4830	4850	4740	6240	3365	4805	4792.25	3.61	-17488	4951	4877	4801	4727	4651	4915	4765	95	1435	500	3070	5	1	19070134	907	7.09	0.84	12	0.25	671.00	5685.00	8160	20240430	-41.73	3352	20240103	41.86	4875	-2.46	20250107	4605	3.26	20250103	8690	-45.28	20240403	3985	19.32	20241206	2.22	N	042500	500	95 억	688149	N	N	0	N	N
102	20250108	120436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4760	-45	5	-0.94	201507155	41997	58.16	4830	4850	4755	6240	3365	4805	4798.10	3.61	-16405	4951	4877	4801	4727	4651	4915	4765	95	1435	500	3070	5	1	19070134	908	7.09	0.84	12	0.22	671.00	5685.00	8160	20240430	-41.67	3352	20240103	42.00	4875	-2.36	20250107	4605	3.37	20250103	8690	-45.22	20240403	3985	19.45	20241206	2.22	N	042500	500	95 억	688149	N	N	0	N	N
103	20250108	110435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4805	0	3	0.00	169980195	35399	49.02	4830	4850	4765	6240	3365	4805	4801.82	3.61	-13660	4951	4877	4801	4727	4651	4915	4765	95	1435	500	3070	5	1	19070134	916	7.16	0.85	12	0.19	671.00	5685.00	8160	20240430	-41.12	3352	20240103	43.35	4875	-1.44	20250107	4605	4.34	20250103	8690	-44.71	20240403	3985	20.58	20241206	2.22	N	042500	500	95 억	688149	N	N	0	N	N
104	20250108	100437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4780	-25	5	-0.52	132226230	27520	38.11	4830	4850	4765	6240	3365	4805	4804.73	3.61	-13370	4951	4877	4801	4727	4651	4915	4765	95	1435	500	3070	5	1	19070134	912	7.12	0.84	12	0.14	671.00	5685.00	8160	20240430	-41.42	3352	20240103	42.60	4875	-1.95	20250107	4605	3.80	20250103	8690	-44.99	20240403	3985	19.95	20241206	2.22	N	042500	500	95 억	688149	N	N	0	N	N
105	20250108	090439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4765	-40	5	-0.83	2721565	568	0.79	4830	4830	4765	6240	3365	4805	4784.14	3.61	-295	4951	4877	4801	4727	4651	4915	4765	95	1435	500	3070	5	1	19070134	909	7.10	0.84	12	0.00	671.00	5685.00	8160	20240430	-41.61	3352	20240103	42.15	4875	-2.26	20250107	4605	3.47	20250103	8690	-45.17	20240403	3985	19.57	20241206	2.22	N	042500	500	95 억	688149	N	N	0	N	N
106	20250107	160433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4805	55	2	1.16	344209325	72026	107.21	4765	4875	4725	6170	3325	4750	4778.96	3.58	5454	4826	4787	4751	4712	4676	4770	4695	95	1420	500	3040	5	1	19070134	916	7.16	0.85	12	0.38	671.00	5685.00	8160	20240430	-41.12	3316	20231227	44.90	4875	-1.44	20250107	4605	4.34	20250103	8690	-44.71	20240403	3985	20.58	20241206	2.28	N	042500	500	95 억	683108	N	N	12	N	N
107	20250107	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	60	2	1.26	332371265	69558	103.54	4765	4875	4725	6170	3325	4750	4778.33	3.58	5095	4826	4787	4751	4712	4676	4770	4695	95	1420	500	3040	5	1	19070134	917	7.17	0.85	12	0.36	671.00	5685.00	8160	20240430	-41.05	3316	20231227	45.05	4875	-1.33	20250107	4605	4.45	20250103	8690	-44.65	20240403	3985	20.70	20241206	2.28	N	042500	500	95 억	683108	N	N	12	N	N
108	20250107	140435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4830	80	2	1.68	273586965	57330	85.34	4765	4875	4725	6170	3325	4750	4772.14	3.58	8932	4826	4787	4751	4712	4676	4770	4695	95	1420	500	3040	5	1	19070134	921	7.20	0.85	12	0.30	671.00	5685.00	8160	20240430	-40.81	3316	20231227	45.66	4875	-0.92	20250107	4605	4.89	20250103	8690	-44.42	20240403	3985	21.20	20241206	2.28	N	042500	500	95 억	683108	N	N	12	N	N
109	20250107	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	5	2	0.11	141177780	29711	44.22	4765	4795	4725	6170	3325	4750	4751.70	3.58	2062	4826	4787	4751	4712	4676	4770	4695	95	1420	500	3040	5	1	19070134	907	7.09	0.84	12	0.16	671.00	5685.00	8160	20240430	-41.73	3316	20231227	43.40	4795	-0.83	20250107	4605	3.26	20250103	8690	-45.28	20240403	3985	19.32	20241206	2.28	N	042500	500	95 억	683108	N	N	12	N	N
110	20250107	120434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4765	15	2	0.32	130828970	27526	40.97	4765	4795	4730	6170	3325	4750	4752.92	3.58	3021	4826	4787	4751	4712	4676	4770	4695	95	1420	500	3040	5	1	19070134	909	7.10	0.84	12	0.14	671.00	5685.00	8160	20240430	-41.61	3316	20231227	43.70	4795	-0.63	20250107	4605	3.47	20250103	8690	-45.17	20240403	3985	19.57	20241206	2.28	N	042500	500	95 억	683108	N	N	12	N	N
111	20250107	110432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4765	15	2	0.32	88614080	18650	27.76	4765	4795	4730	6170	3325	4750	4751.43	3.58	534	4826	4787	4751	4712	4676	4770	4695	95	1420	500	3040	5	1	19070134	909	7.10	0.84	12	0.10	671.00	5685.00	8160	20240430	-41.61	3316	20231227	43.70	4795	-0.63	20250107	4605	3.47	20250103	8690	-45.17	20240403	3985	19.57	20241206	2.28	N	042500	500	95 억	683108	N	N	12	N	N
112	20250107	100436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4765	15	2	0.32	56313985	11846	17.63	4765	4795	4730	6170	3325	4750	4753.84	3.58	-2072	4826	4787	4751	4712	4676	4770	4695	95	1420	500	3040	5	1	19070134	909	7.10	0.84	12	0.06	671.00	5685.00	8160	20240430	-41.61	3316	20231227	43.70	4795	-0.63	20250107	4605	3.47	20250103	8690	-45.17	20240403	3985	19.57	20241206	2.28	N	042500	500	95 억	683108	N	N	12	N	N
113	20250107	090434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4795	45	2	0.95	6213200	1299	1.93	4765	4795	4765	6170	3325	4750	4783.06	3.58	64	4826	4787	4751	4712	4676	4770	4695	95	1420	500	3040	5	1	19070134	914	7.15	0.84	12	0.01	671.00	5685.00	8160	20240430	-41.24	3316	20231227	44.60	4795	0.00	20250107	4605	4.13	20250103	8690	-44.82	20240403	3985	20.33	20241206	2.28	N	042500	500	95 억	683108	N	N	12	N	N
114	20250106	160429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	60	2	1.28	319220650	67182	77.27	4770	4790	4715	6090	3285	4690	4751.58	3.63	-8789	4813	4751	4678	4616	4543	4715	4580	95	1400	500	3000	5	1	19070134	906	7.08	0.84	12	0.35	671.00	5685.00	8160	20240430	-41.79	3316	20231227	43.24	4790	-0.84	20250106	4605	3.15	20250103	8690	-45.34	20240403	3985	19.20	20241206	2.21	N	042500	500	95 억	692377	N	N	12	N	N
115	20250106	150430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	50	2	1.07	301843500	63521	73.06	4770	4790	4715	6090	3285	4690	4751.87	3.63	-9401	4813	4751	4678	4616	4543	4715	4580	95	1400	500	3000	5	1	19070134	904	7.06	0.83	12	0.33	671.00	5685.00	8160	20240430	-41.91	3316	20231227	42.94	4790	-1.04	20250106	4605	2.93	20250103	8690	-45.45	20240403	3985	18.95	20241206	2.21	N	042500	500	95 억	692377	N	N	0	N	N
116	20250106	140430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4730	40	2	0.85	274199815	57688	66.35	4770	4790	4715	6090	3285	4690	4753.15	3.63	-8543	4813	4751	4678	4616	4543	4715	4580	95	1400	500	3000	5	1	19070134	902	7.05	0.83	12	0.30	671.00	5685.00	8160	20240430	-42.03	3316	20231227	42.64	4790	-1.25	20250106	4605	2.71	20250103	8690	-45.57	20240403	3985	18.70	20241206	2.21	N	042500	500	95 억	692377	N	N	0	N	N
117	20250106	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	50	2	1.07	242175360	50913	58.56	4770	4790	4720	6090	3285	4690	4756.65	3.63	-5840	4813	4751	4678	4616	4543	4715	4580	95	1400	500	3000	5	1	19070134	904	7.06	0.83	12	0.27	671.00	5685.00	8160	20240430	-41.91	3316	20231227	42.94	4790	-1.04	20250106	4605	2.93	20250103	8690	-45.45	20240403	3985	18.95	20241206	2.21	N	042500	500	95 억	692377	N	N	0	N	N
118	20250106	120427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	50	2	1.07	206373830	43375	49.89	4770	4790	4720	6090	3285	4690	4757.90	3.63	-3627	4813	4751	4678	4616	4543	4715	4580	95	1400	500	3000	5	1	19070134	904	7.06	0.83	12	0.23	671.00	5685.00	8160	20240430	-41.91	3316	20231227	42.94	4790	-1.04	20250106	4605	2.93	20250103	8690	-45.45	20240403	3985	18.95	20241206	2.21	N	042500	500	95 억	692377	N	N	0	N	N
119	20250106	110428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4740	50	2	1.07	177275400	37227	42.82	4770	4790	4730	6090	3285	4690	4762.01	3.63	-1043	4813	4751	4678	4616	4543	4715	4580	95	1400	500	3000	5	1	19070134	904	7.06	0.83	12	0.20	671.00	5685.00	8160	20240430	-41.91	3316	20231227	42.94	4790	-1.04	20250106	4605	2.93	20250103	8690	-45.45	20240403	3985	18.95	20241206	2.21	N	042500	500	95 억	692377	N	N	0	N	N
120	20250106	100427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4790	100	2	2.13	133553605	28025	32.23	4770	4790	4745	6090	3285	4690	4765.52	3.63	4629	4813	4751	4678	4616	4543	4715	4580	95	1400	500	3000	5	1	19070134	913	7.14	0.84	12	0.15	671.00	5685.00	8160	20240430	-41.30	3316	20231227	44.45	4790	0.00	20250106	4605	4.02	20250103	8690	-44.88	20240403	3985	20.20	20241206	2.21	N	042500	500	95 억	692377	N	N	0	N	N
121	20250106	090424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4775	85	2	1.81	38837320	8159	9.38	4770	4780	4755	6090	3285	4690	4760.06	3.63	3943	4813	4751	4678	4616	4543	4715	4580	95	1400	500	3000	5	1	19070134	911	7.12	0.84	12	0.04	671.00	5685.00	8160	20240430	-41.48	3316	20231227	44.00	4780	-0.10	20250106	4605	3.69	20250103	8690	-45.05	20240403	3985	19.82	20241206	2.21	N	042500	500	95 억	692377	N	N	0	N	N
122	20250103	160425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4690	20	2	0.43	402094465	86364	97.78	4740	4740	4605	6070	3270	4670	4655.81	3.57	12248	4846	4757	4686	4597	4526	4722	4562	95	1400	500	2980	5	1	19070134	894	6.99	0.82	12	0.45	671.00	5685.00	8160	20240430	-42.52	3316	20231227	41.44	4775	-1.78	20250102	4605	1.85	20250103	8690	-46.03	20240403	3985	17.69	20241206	2.21	N	042500	500	95 억	680506	N	N	0	N	N
123	20250103	150425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4700	30	2	0.64	385618880	82840	93.79	4740	4740	4605	6070	3270	4670	4654.98	3.57	10919	4846	4757	4686	4597	4526	4722	4562	95	1400	500	2980	5	1	19070134	896	7.00	0.83	12	0.43	671.00	5685.00	8160	20240430	-42.40	3316	20231227	41.74	4775	-1.57	20250102	4605	2.06	20250103	8690	-45.91	20240403	3985	17.94	20241206	2.21	N	042500	500	95 억	680506	N	N	0	N	N
124	20250103	140426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4690	20	2	0.43	367530375	78987	89.43	4740	4740	4605	6070	3270	4670	4653.05	3.57	9941	4846	4757	4686	4597	4526	4722	4562	95	1400	500	2980	5	1	19070134	894	6.99	0.82	12	0.41	671.00	5685.00	8160	20240430	-42.52	3316	20231227	41.44	4775	-1.78	20250102	4605	1.85	20250103	8690	-46.03	20240403	3985	17.69	20241206	2.21	N	042500	500	95 억	680506	N	N	0	N	N
125	20250103	130424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4700	30	2	0.64	299850045	64540	73.07	4740	4740	4605	6070	3270	4670	4645.96	3.57	12486	4846	4757	4686	4597	4526	4722	4562	95	1400	500	2980	5	1	19070134	896	7.00	0.83	12	0.34	671.00	5685.00	8160	20240430	-42.40	3316	20231227	41.74	4775	-1.57	20250102	4605	2.06	20250103	8690	-45.91	20240403	3985	17.94	20241206	2.21	N	042500	500	95 억	680506	N	N	0	N	N
126	20250103	120425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4670	0	3	0.00	260226015	56078	63.49	4740	4740	4605	6070	3270	4670	4640.43	3.57	8857	4846	4757	4686	4597	4526	4722	4562	95	1400	500	2980	5	1	19070134	891	6.96	0.82	12	0.29	671.00	5685.00	8160	20240430	-42.77	3316	20231227	40.83	4775	-2.20	20250102	4605	1.41	20250103	8690	-46.26	20240403	3985	17.19	20241206	2.21	N	042500	500	95 억	680506	N	N	0	N	N
127	20250103	110425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4670	0	3	0.00	227974115	49197	55.70	4740	4740	4605	6070	3270	4670	4633.90	3.57	4320	4846	4757	4686	4597	4526	4722	4562	95	1400	500	2980	5	1	19070134	891	6.96	0.82	12	0.26	671.00	5685.00	8160	20240430	-42.77	3316	20231227	40.83	4775	-2.20	20250102	4605	1.41	20250103	8690	-46.26	20240403	3985	17.19	20241206	2.21	N	042500	500	95 억	680506	N	N	0	N	N
128	20250103	100424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4625	-45	5	-0.96	153175855	33043	37.41	4740	4740	4605	6070	3270	4670	4635.65	3.57	1393	4846	4757	4686	4597	4526	4722	4562	95	1400	500	2980	5	1	19070134	882	6.89	0.81	12	0.17	671.00	5685.00	8160	20240430	-43.32	3316	20231227	39.48	4775	-3.14	20250102	4605	0.43	20250103	8690	-46.78	20240403	3985	16.06	20241206	2.21	N	042500	500	95 억	680506	N	N	0	N	N
129	20250103	090425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4645	-25	5	-0.54	11822875	2532	2.87	4740	4740	4645	6070	3270	4670	4669.38	3.57	-379	4846	4757	4686	4597	4526	4722	4562	95	1400	500	2980	5	1	19070134	886	6.92	0.82	12	0.01	671.00	5685.00	8160	20240430	-43.08	3316	20231227	40.08	4775	-2.72	20250102	4615	0.65	20250102	8690	-46.55	20240403	3985	16.56	20241206	2.21	N	042500	500	95 억	680506	N	N	0	N	N
130	20250102	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4670	-65	5	-1.37	393187075	84040	113.85	4735	4775	4615	6150	3315	4735	4678.88	3.64	-21683	4831	4782	4736	4687	4641	4807	4712	95	1415	500	3030	5	1	19070134	891	6.96	0.82	12	0.44	671.00	5685.00	8160	20240430	-42.77	3316	20231227	40.83	4775	-2.20	20250102	4615	1.19	20250102	8690	-46.26	20240403	3985	17.19	20241206	2.30	N	042500	500	95 억	693268	N	N	0	N	N
131	20250102	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4680	-55	5	-1.16	282264805	60264	81.64	4735	4775	4615	6150	3315	4735	4683.80	3.64	-15598	4831	4782	4736	4687	4641	4807	4712	95	1415	500	3030	5	1	19070134	892	6.97	0.82	12	0.32	671.00	5685.00	8160	20240430	-42.65	3316	20231227	41.13	4775	-1.99	20250102	4615	1.41	20250102	8690	-46.14	20240403	3985	17.44	20241206	2.30	N	042500	500	95 억	693268	N	N	0	N	N
132	20250102	140421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4680	-55	5	-1.16	207489065	44298	60.01	4735	4775	4615	6150	3315	4735	4683.94	3.64	-13338	4831	4782	4736	4687	4641	4807	4712	95	1415	500	3030	5	1	19070134	892	6.97	0.82	12	0.23	671.00	5685.00	8160	20240430	-42.65	3316	20231227	41.13	4775	-1.99	20250102	4615	1.41	20250102	8690	-46.14	20240403	3985	17.44	20241206	2.30	N	042500	500	95 억	693268	N	N	0	N	N
133	20250102	130421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4700	-35	5	-0.74	186203140	39755	53.86	4735	4775	4615	6150	3315	4735	4683.77	3.64	-9835	4831	4782	4736	4687	4641	4807	4712	95	1415	500	3030	5	1	19070134	896	7.00	0.83	12	0.21	671.00	5685.00	8160	20240430	-42.40	3316	20231227	41.74	4775	-1.57	20250102	4615	1.84	20250102	8690	-45.91	20240403	3985	17.94	20241206	2.30	N	042500	500	95 억	693268	N	N	0	N	N
134	20250102	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	-30	5	-0.63	167159210	35693	48.35	4735	4775	4615	6150	3315	4735	4683.25	3.64	-9789	4831	4782	4736	4687	4641	4807	4712	95	1415	500	3030	5	1	19070134	897	7.01	0.83	12	0.19	671.00	5685.00	8160	20240430	-42.34	3316	20231227	41.89	4775	-1.47	20250102	4615	1.95	20250102	8690	-45.86	20240403	3985	18.07	20241206	2.30	N	042500	500	95 억	693268	N	N	0	N	N
135	20250102	110413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4695	-40	5	-0.84	91086235	19406	26.29	4735	4775	4615	6150	3315	4735	4693.72	3.64	-6176	4831	4782	4736	4687	4641	4807	4712	95	1415	500	3030	5	1	19070134	895	7.00	0.83	12	0.10	671.00	5685.00	8160	20240430	-42.46	3316	20231227	41.59	4775	-1.68	20250102	4615	1.73	20250102	8690	-45.97	20240403	3985	17.82	20241206	2.30	N	042500	500	95 억	693268	N	N	0	N	N
136	20250102	100420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	20	2	0.42	23477555	4959	6.72	4735	4775	4720	6150	3315	4735	4734.33	3.64	-3090	4831	4782	4736	4687	4641	4807	4712	95	1415	500	3030	5	1	19070134	907	7.09	0.84	12	0.03	671.00	5685.00	8160	20240430	-41.73	3316	20231227	43.40	4775	-0.42	20250102	4720	0.74	20250102	8690	-45.28	20240403	3985	19.32	20241206	2.30	N	042500	500	95 억	693268	N	N	0	N	N
137	20250102	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4735	0	3	0.00	0	0	0.00	0	0	0	6150	3315	4735	0.00	3.64	0	4831	4782	4736	4687	4641	4807	4712	95	1415	500	3030	5	1	19070134	903	7.06	0.83	12	0.00	671.00	5685.00	8160	20240430	-41.97	3316	20231227	42.79	0	0.00	0	0	0.00	0	8690	-45.51	20240403	3985	18.82	20241206	2.30	N	042500	500	95 억	693268	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History