KissMeData/046440/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	marginalRateClassCode	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	160521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4550	0	3	0.00	88534840	19453	69.89	4530	4635	4520	5910	3185	4550	4551.26	3.68	3823	4703	4626	4573	4496	4443	4600	4470	194	1360	500	3270	5	1	38825568	1767	4.05	0.49	12	0.05	1124.00	9271.00	5720	20240215	-20.45	4075	20241114	11.66	4920	-7.52	20250121	4520	0.66	20250124	5720	-20.45	20240215	4075	11.66	20241114	1.66	N	046440	500	194 억	1429718	N	N	1	N	N
3	20250124	150521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4540	-10	5	-0.22	72905195	16011	57.53	4530	4635	4520	5910	3185	4550	4553.44	3.68	4366	4703	4626	4573	4496	4443	4600	4470	194	1360	500	3270	5	1	38825568	1763	4.04	0.49	12	0.04	1124.00	9271.00	5720	20240215	-20.63	4075	20241114	11.41	4920	-7.72	20250121	4520	0.44	20250124	5720	-20.63	20240215	4075	11.41	20241114	1.66	N	046440	500	194 억	1429718	N	N	1	N	N
4	20250124	140520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4560	10	2	0.22	54940535	12059	43.33	4530	4635	4520	5910	3185	4550	4555.98	3.68	2305	4703	4626	4573	4496	4443	4600	4470	194	1360	500	3270	5	1	38825568	1770	4.06	0.49	12	0.03	1124.00	9271.00	5720	20240215	-20.28	4075	20241114	11.90	4920	-7.32	20250121	4520	0.88	20250124	5720	-20.28	20240215	4075	11.90	20241114	1.66	N	046440	500	194 억	1429718	N	N	1	N	N
5	20250124	130521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4550	0	3	0.00	50099505	10995	39.50	4530	4635	4520	5910	3185	4550	4556.57	3.68	1471	4703	4626	4573	4496	4443	4600	4470	194	1360	500	3270	5	1	38825568	1767	4.05	0.49	12	0.03	1124.00	9271.00	5720	20240215	-20.45	4075	20241114	11.66	4920	-7.52	20250121	4520	0.66	20250124	5720	-20.45	20240215	4075	11.66	20241114	1.66	N	046440	500	194 억	1429718	N	N	1	N	N
6	20250124	120519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4560	10	2	0.22	47116785	10340	37.15	4530	4635	4520	5910	3185	4550	4556.75	3.68	1418	4703	4626	4573	4496	4443	4600	4470	194	1360	500	3270	5	1	38825568	1770	4.06	0.49	12	0.03	1124.00	9271.00	5720	20240215	-20.28	4075	20241114	11.90	4920	-7.32	20250121	4520	0.88	20250124	5720	-20.28	20240215	4075	11.90	20241114	1.66	N	046440	500	194 억	1429718	N	N	1	N	N
7	20250124	110521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4550	0	3	0.00	37175345	8157	29.31	4530	4635	4520	5910	3185	4550	4557.48	3.68	-185	4703	4626	4573	4496	4443	4600	4470	194	1360	500	3270	5	1	38825568	1767	4.05	0.49	12	0.02	1124.00	9271.00	5720	20240215	-20.45	4075	20241114	11.66	4920	-7.52	20250121	4520	0.66	20250124	5720	-20.45	20240215	4075	11.66	20241114	1.66	N	046440	500	194 억	1429718	N	N	1	N	N
8	20250124	100518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4550	0	3	0.00	23911425	5235	18.81	4530	4635	4530	5910	3185	4550	4567.61	3.68	256	4703	4626	4573	4496	4443	4600	4470	194	1360	500	3270	5	1	38825568	1767	4.05	0.49	12	0.01	1124.00	9271.00	5720	20240215	-20.45	4075	20241114	11.66	4920	-7.52	20250121	4520	0.66	20250123	5720	-20.45	20240215	4075	11.66	20241114	1.66	N	046440	500	194 억	1429718	N	N	1	N	N
9	20250124	090522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4600	50	2	1.10	6742970	1459	5.24	4530	4635	4530	5910	3185	4550	4621.64	3.68	-273	4703	4626	4573	4496	4443	4600	4470	194	1360	500	3270	5	1	38825568	1786	4.09	0.50	12	0.00	1124.00	9271.00	5720	20240215	-19.58	4075	20241114	12.88	4920	-6.50	20250121	4520	1.77	20250123	5720	-19.58	20240215	4075	12.88	20241114	1.66	N	046440	500	194 억	1429718	N	N	1	N	N
10	20250123	160519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4550	-100	5	-2.15	123468025	27024	70.72	4625	4650	4520	6040	3255	4650	4568.83	3.70	-6666	4806	4727	4681	4602	4556	4705	4580	194	1390	500	3340	5	1	38825568	1767	4.05	0.49	12	0.07	1124.00	9271.00	5720	20240215	-20.45	4075	20241114	11.66	4920	-7.52	20250121	4520	0.66	20250123	5720	-20.45	20240215	4075	11.66	20241114	1.68	N	046440	500	194 억	1435525	N	N	1	N	N
11	20250123	150518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4545	-105	5	-2.26	107851095	23586	61.72	4625	4650	4520	6040	3255	4650	4572.67	3.70	-6409	4806	4727	4681	4602	4556	4705	4580	194	1390	500	3340	5	1	38825568	1765	4.04	0.49	12	0.06	1124.00	9271.00	5720	20240215	-20.54	4075	20241114	11.53	4920	-7.62	20250121	4520	0.55	20250123	5720	-20.54	20240215	4075	11.53	20241114	1.68	N	046440	500	194 억	1435525	N	N	1	N	N
12	20250123	140519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4565	-85	5	-1.83	82581015	18022	47.16	4625	4650	4550	6040	3255	4650	4582.23	3.70	-6469	4806	4727	4681	4602	4556	4705	4580	194	1390	500	3340	5	1	38825568	1772	4.06	0.49	12	0.05	1124.00	9271.00	5720	20240215	-20.19	4075	20241114	12.02	4920	-7.22	20250121	4550	0.33	20250123	5720	-20.19	20240215	4075	12.02	20241114	1.68	N	046440	500	194 억	1435525	N	N	1	N	N
13	20250123	130517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4555	-95	5	-2.04	79290490	17300	45.27	4625	4650	4550	6040	3255	4650	4583.27	3.70	-6469	4806	4727	4681	4602	4556	4705	4580	194	1390	500	3340	5	1	38825568	1769	4.05	0.49	12	0.04	1124.00	9271.00	5720	20240215	-20.37	4075	20241114	11.78	4920	-7.42	20250121	4550	0.11	20250123	5720	-20.37	20240215	4075	11.78	20241114	1.68	N	046440	500	194 억	1435525	N	N	1	N	N
14	20250123	120518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4560	-90	5	-1.94	69357350	15119	39.57	4625	4650	4555	6040	3255	4650	4587.43	3.70	-5452	4806	4727	4681	4602	4556	4705	4580	194	1390	500	3340	5	1	38825568	1770	4.06	0.49	12	0.04	1124.00	9271.00	5720	20240215	-20.28	4075	20241114	11.90	4920	-7.32	20250121	4555	0.11	20250123	5720	-20.28	20240215	4075	11.90	20241114	1.68	N	046440	500	194 억	1435525	N	N	1	N	N
15	20250123	110517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4575	-75	5	-1.61	66243210	14436	37.78	4625	4650	4560	6040	3255	4650	4588.75	3.70	-5266	4806	4727	4681	4602	4556	4705	4580	194	1390	500	3340	5	1	38825568	1776	4.07	0.49	12	0.04	1124.00	9271.00	5720	20240215	-20.02	4075	20241114	12.27	4920	-7.01	20250121	4560	0.33	20250123	5720	-20.02	20240215	4075	12.27	20241114	1.68	N	046440	500	194 억	1435525	N	N	1	N	N
16	20250123	100517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4575	-75	5	-1.61	45714690	9941	26.01	4625	4650	4570	6040	3255	4650	4598.60	3.70	-4079	4806	4727	4681	4602	4556	4705	4580	194	1390	500	3340	5	1	38825568	1776	4.07	0.49	12	0.03	1124.00	9271.00	5720	20240215	-20.02	4075	20241114	12.27	4920	-7.01	20250121	4570	0.11	20250123	5720	-20.02	20240215	4075	12.27	20241114	1.68	N	046440	500	194 억	1435525	N	N	1	N	N
17	20250123	090517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4645	-5	5	-0.11	7983260	1725	4.51	4625	4650	4620	6040	3255	4650	4627.98	3.70	-780	4806	4727	4681	4602	4556	4705	4580	194	1390	500	3340	5	1	38825568	1803	4.13	0.50	12	0.00	1124.00	9271.00	5720	20240215	-18.79	4075	20241114	13.99	4920	-5.59	20250121	4620	0.54	20250123	5720	-18.79	20240215	4075	13.99	20241114	1.68	N	046440	500	194 억	1435525	N	N	1	N	N
18	20250122	160515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4650	-135	5	-2.82	178733915	38213	127.96	4745	4760	4635	6220	3350	4785	4677.32	3.71	-3643	4971	4877	4826	4732	4681	4852	4707	194	1435	500	3440	5	1	38825568	1805	4.14	0.50	12	0.10	1124.00	9271.00	5720	20240215	-18.71	4075	20241114	14.11	4920	-5.49	20250121	4635	0.32	20250122	5720	-18.71	20240215	4075	14.11	20241114	1.68	N	046440	500	194 억	1438739	N	N	1	N	N
19	20250122	150515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4680	-105	5	-2.19	165167300	35303	118.22	4745	4760	4635	6220	3350	4785	4678.56	3.71	-4167	4971	4877	4826	4732	4681	4852	4707	194	1435	500	3440	5	1	38825568	1817	4.16	0.50	12	0.09	1124.00	9271.00	5720	20240215	-18.18	4075	20241114	14.85	4920	-4.88	20250121	4635	0.97	20250122	5720	-18.18	20240215	4075	14.85	20241114	1.68	N	046440	500	194 억	1438739	N	N	11	N	N
20	20250122	140513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4685	-100	5	-2.09	145228150	31028	103.90	4745	4760	4635	6220	3350	4785	4680.55	3.71	-1873	4971	4877	4826	4732	4681	4852	4707	194	1435	500	3440	5	1	38825568	1819	4.17	0.51	12	0.08	1124.00	9271.00	5720	20240215	-18.09	4075	20241114	14.97	4920	-4.78	20250121	4635	1.08	20250122	5720	-18.09	20240215	4075	14.97	20241114	1.68	N	046440	500	194 억	1438739	N	N	11	N	N
21	20250122	130516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4700	-85	5	-1.78	136965975	29259	97.98	4745	4760	4635	6220	3350	4785	4681.16	3.71	-1346	4971	4877	4826	4732	4681	4852	4707	194	1435	500	3440	5	1	38825568	1825	4.18	0.51	12	0.08	1124.00	9271.00	5720	20240215	-17.83	4075	20241114	15.34	4920	-4.47	20250121	4635	1.40	20250122	5720	-17.83	20240215	4075	15.34	20241114	1.68	N	046440	500	194 억	1438739	N	N	11	N	N
22	20250122	120513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4665	-120	5	-2.51	131118525	28007	93.78	4745	4760	4635	6220	3350	4785	4681.63	3.71	-961	4971	4877	4826	4732	4681	4852	4707	194	1435	500	3440	5	1	38825568	1811	4.15	0.50	12	0.07	1124.00	9271.00	5720	20240215	-18.44	4075	20241114	14.48	4920	-5.18	20250121	4635	0.65	20250122	5720	-18.44	20240215	4075	14.48	20241114	1.68	N	046440	500	194 억	1438739	N	N	11	N	N
23	20250122	110514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4710	-75	5	-1.57	85159135	18127	60.70	4745	4760	4660	6220	3350	4785	4697.92	3.71	-1062	4971	4877	4826	4732	4681	4852	4707	194	1435	500	3440	5	1	38825568	1829	4.19	0.51	12	0.05	1124.00	9271.00	5720	20240215	-17.66	4075	20241114	15.58	4920	-4.27	20250121	4660	1.07	20250122	5720	-17.66	20240215	4075	15.58	20241114	1.68	N	046440	500	194 억	1438739	N	N	11	N	N
24	20250122	100514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4670	-115	5	-2.40	52753435	11193	37.48	4745	4760	4660	6220	3350	4785	4713.07	3.71	-2019	4971	4877	4826	4732	4681	4852	4707	194	1435	500	3440	5	1	38825568	1813	4.15	0.50	12	0.03	1124.00	9271.00	5720	20240215	-18.36	4075	20241114	14.60	4920	-5.08	20250121	4660	0.21	20250122	5720	-18.36	20240215	4075	14.60	20241114	1.68	N	046440	500	194 억	1438739	N	N	11	N	N
25	20250122	090516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	-25	5	-0.52	21272365	4491	15.04	4745	4760	4725	6220	3350	4785	4736.67	3.71	2085	4971	4877	4826	4732	4681	4852	4707	194	1435	500	3440	5	1	38825568	1848	4.23	0.51	12	0.01	1124.00	9271.00	5720	20240215	-16.78	4075	20241114	16.81	4920	-3.25	20250121	4705	1.17	20250102	5720	-16.78	20240215	4075	16.81	20241114	1.68	N	046440	500	194 억	1438739	N	N	11	N	N
26	20250121	160511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4785	-95	5	-1.95	143738645	29487	92.92	4870	4920	4775	6340	3420	4880	4874.67	3.71	-2787	4946	4912	4876	4842	4806	4895	4825	194	1460	500	3510	5	1	38825568	1858	4.26	0.52	12	0.08	1124.00	9271.00	5720	20240215	-16.35	4075	20241114	17.42	4920	-2.74	20250121	4705	1.70	20250102	5720	-16.35	20240215	4075	17.42	20241114	1.68	N	046440	500	194 억	1441067	N	N	11	N	N
27	20250121	150514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4775	-105	5	-2.15	141164865	28949	91.23	4870	4920	4775	6340	3420	4880	4876.33	3.71	-2318	4946	4912	4876	4842	4806	4895	4825	194	1460	500	3510	5	1	38825568	1854	4.25	0.52	12	0.07	1124.00	9271.00	5720	20240215	-16.52	4075	20241114	17.18	4920	-2.95	20250121	4705	1.49	20250102	5720	-16.52	20240215	4075	17.18	20241114	1.68	N	046440	500	194 억	1441067	N	N	0	N	N
28	20250121	140513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4805	-75	5	-1.54	131961610	27030	85.18	4870	4920	4805	6340	3420	4880	4882.04	3.71	-1336	4946	4912	4876	4842	4806	4895	4825	194	1460	500	3510	5	1	38825568	1866	4.27	0.52	12	0.07	1124.00	9271.00	5720	20240215	-16.00	4075	20241114	17.91	4920	-2.34	20250121	4705	2.13	20250102	5720	-16.00	20240215	4075	17.91	20241114	1.68	N	046440	500	194 억	1441067	N	N	0	N	N
29	20250121	130512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	-60	5	-1.23	121308625	24813	78.19	4870	4920	4805	6340	3420	4880	4888.91	3.71	-587	4946	4912	4876	4842	4806	4895	4825	194	1460	500	3510	5	1	38825568	1871	4.29	0.52	12	0.06	1124.00	9271.00	5720	20240215	-15.73	4075	20241114	18.28	4920	-2.03	20250121	4705	2.44	20250102	5720	-15.73	20240215	4075	18.28	20241114	1.68	N	046440	500	194 억	1441067	N	N	0	N	N
30	20250121	120504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	-60	5	-1.23	118468745	24223	76.33	4870	4920	4810	6340	3420	4880	4890.75	3.71	-726	4946	4912	4876	4842	4806	4895	4825	194	1460	500	3510	5	1	38825568	1871	4.29	0.52	12	0.06	1124.00	9271.00	5720	20240215	-15.73	4075	20241114	18.28	4920	-2.03	20250121	4705	2.44	20250102	5720	-15.73	20240215	4075	18.28	20241114	1.68	N	046440	500	194 억	1441067	N	N	0	N	N
31	20250121	110450	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4830	-50	5	-1.02	110377915	22544	71.04	4870	4920	4825	6340	3420	4880	4896.11	3.71	-721	4946	4912	4876	4842	4806	4895	4825	194	1460	500	3510	5	1	38825568	1875	4.30	0.52	12	0.06	1124.00	9271.00	5720	20240215	-15.56	4075	20241114	18.53	4920	-1.83	20250121	4705	2.66	20250102	5720	-15.56	20240215	4075	18.53	20241114	1.68	N	046440	500	194 억	1441067	N	N	0	N	N
32	20250121	100445	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4840	-40	5	-0.82	98957120	20183	63.60	4870	4920	4840	6340	3420	4880	4902.99	3.71	-2239	4946	4912	4876	4842	4806	4895	4825	194	1460	500	3510	5	1	38825568	1879	4.31	0.52	12	0.05	1124.00	9271.00	5720	20240215	-15.38	4075	20241114	18.77	4920	-1.63	20250121	4705	2.87	20250102	5720	-15.38	20240215	4075	18.77	20241114	1.68	N	046440	500	194 억	1441067	N	N	0	N	N
33	20250121	090513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4875	-5	5	-0.10	896085	184	0.58	4870	4875	4870	6340	3420	4880	4870.03	3.71	-8	4946	4912	4876	4842	4806	4895	4825	194	1460	500	3510	5	1	38825568	1893	4.34	0.53	12	0.00	1124.00	9271.00	5720	20240215	-14.77	4075	20241114	19.63	4910	-0.71	20250120	4705	3.61	20250102	5720	-14.77	20240215	4075	19.63	20241114	1.68	N	046440	500	194 억	1441067	N	N	0	N	N
34	20250120	160510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4880	15	2	0.31	155024075	31716	63.10	4885	4910	4840	6320	3410	4865	4887.88	3.71	-546	4935	4900	4865	4830	4795	4917	4847	194	1455	500	3500	5	1	38825568	1895	4.34	0.53	12	0.08	1124.00	9271.00	5720	20240215	-14.69	4075	20241114	19.75	4910	-0.61	20250120	4705	3.72	20250102	5720	-14.69	20240215	4075	19.75	20241114	1.68	N	046440	500	194 억	1441613	N	N	2	N	N
35	20250120	150512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4865	0	3	0.00	148937625	30467	60.61	4885	4910	4840	6320	3410	4865	4888.49	3.71	-1415	4935	4900	4865	4830	4795	4917	4847	194	1455	500	3500	5	1	38825568	1889	4.33	0.52	12	0.08	1124.00	9271.00	5720	20240215	-14.95	4075	20241114	19.39	4910	-0.92	20250120	4705	3.40	20250102	5720	-14.95	20240215	4075	19.39	20241114	1.68	N	046440	500	194 억	1441613	N	N	2	N	N
36	20250120	140511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4870	5	2	0.10	142284750	29100	57.89	4885	4910	4840	6320	3410	4865	4889.51	3.71	-2238	4935	4900	4865	4830	4795	4917	4847	194	1455	500	3500	5	1	38825568	1891	4.33	0.53	12	0.07	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	4910	-0.81	20250120	4705	3.51	20250102	5720	-14.86	20240215	4075	19.51	20241114	1.68	N	046440	500	194 억	1441613	N	N	2	N	N
37	20250120	130510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4880	15	2	0.31	88253380	18044	35.90	4885	4910	4840	6320	3410	4865	4891.01	3.71	-2692	4935	4900	4865	4830	4795	4917	4847	194	1455	500	3500	5	1	38825568	1895	4.34	0.53	12	0.05	1124.00	9271.00	5720	20240215	-14.69	4075	20241114	19.75	4910	-0.61	20250120	4705	3.72	20250102	5720	-14.69	20240215	4075	19.75	20241114	1.68	N	046440	500	194 억	1441613	N	N	2	N	N
38	20250120	120512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4870	5	2	0.10	86512955	17687	35.19	4885	4910	4840	6320	3410	4865	4891.33	3.71	-2931	4935	4900	4865	4830	4795	4917	4847	194	1455	500	3500	5	1	38825568	1891	4.33	0.53	12	0.05	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	4910	-0.81	20250120	4705	3.51	20250102	5720	-14.86	20240215	4075	19.51	20241114	1.68	N	046440	500	194 억	1441613	N	N	2	N	N
39	20250120	110512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4870	5	2	0.10	83458820	17060	33.94	4885	4910	4840	6320	3410	4865	4892.08	3.71	-3426	4935	4900	4865	4830	4795	4917	4847	194	1455	500	3500	5	1	38825568	1891	4.33	0.53	12	0.04	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	4910	-0.81	20250120	4705	3.51	20250102	5720	-14.86	20240215	4075	19.51	20241114	1.68	N	046440	500	194 억	1441613	N	N	2	N	N
40	20250120	100512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4850	-15	5	-0.31	79878025	16321	32.47	4885	4910	4850	6320	3410	4865	4894.19	3.71	-3439	4935	4900	4865	4830	4795	4917	4847	194	1455	500	3500	5	1	38825568	1883	4.31	0.52	12	0.04	1124.00	9271.00	5720	20240215	-15.21	4075	20241114	19.02	4910	-1.22	20250120	4705	3.08	20250102	5720	-15.21	20240215	4075	19.02	20241114	1.68	N	046440	500	194 억	1441613	N	N	2	N	N
41	20250120	090512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4885	20	2	0.41	312560	64	0.13	4885	4885	4865	6320	3410	4865	4883.75	3.71	0	4935	4900	4865	4830	4795	4917	4847	194	1455	500	3500	5	1	38825568	1897	4.35	0.53	12	0.00	1124.00	9271.00	5720	20240215	-14.60	4075	20241114	19.88	4900	-0.31	20250117	4705	3.83	20250102	5720	-14.60	20240215	4075	19.88	20241114	1.68	N	046440	500	194 억	1441613	N	N	2	N	N
42	20250117	160509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4865	0	3	0.00	244101355	50106	75.78	4855	4900	4830	6320	3410	4865	4871.70	3.72	-923	4931	4897	4861	4827	4791	4915	4845	194	1455	500	3500	5	1	38825568	1889	4.33	0.52	12	0.13	1124.00	9271.00	5720	20240215	-14.95	4075	20241114	19.39	4900	-0.71	20250117	4705	3.40	20250102	5720	-14.95	20240215	4075	19.39	20241114	1.70	N	046440	500	194 억	1442536	N	N	2	N	N
43	20250117	150511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4875	10	2	0.21	239764745	49215	74.43	4855	4900	4830	6320	3410	4865	4871.78	3.72	-770	4931	4897	4861	4827	4791	4915	4845	194	1455	500	3500	5	1	38825568	1893	4.34	0.53	12	0.13	1124.00	9271.00	5720	20240215	-14.77	4075	20241114	19.63	4900	-0.51	20250117	4705	3.61	20250102	5720	-14.77	20240215	4075	19.63	20241114	1.70	N	046440	500	194 억	1442536	N	N	0	N	N
44	20250117	140512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4870	5	2	0.10	235889045	48421	73.23	4855	4900	4830	6320	3410	4865	4871.63	3.72	-520	4931	4897	4861	4827	4791	4915	4845	194	1455	500	3500	5	1	38825568	1891	4.33	0.53	12	0.12	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	4900	-0.61	20250117	4705	3.51	20250102	5720	-14.86	20240215	4075	19.51	20241114	1.70	N	046440	500	194 억	1442536	N	N	0	N	N
45	20250117	130511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4860	-5	5	-0.10	147550425	30341	45.89	4855	4895	4830	6320	3410	4865	4863.07	3.72	1395	4931	4897	4861	4827	4791	4915	4845	194	1455	500	3500	5	1	38825568	1887	4.32	0.52	12	0.08	1124.00	9271.00	5720	20240215	-15.03	4075	20241114	19.26	4895	0.00	20250116	4705	3.29	20250102	5720	-15.03	20240215	4075	19.26	20241114	1.70	N	046440	500	194 억	1442536	N	N	0	N	N
46	20250117	120512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4860	-5	5	-0.10	143718855	29552	44.69	4855	4895	4830	6320	3410	4865	4863.25	3.72	1313	4931	4897	4861	4827	4791	4915	4845	194	1455	500	3500	5	1	38825568	1887	4.32	0.52	12	0.08	1124.00	9271.00	5720	20240215	-15.03	4075	20241114	19.26	4895	0.00	20250116	4705	3.29	20250102	5720	-15.03	20240215	4075	19.26	20241114	1.70	N	046440	500	194 억	1442536	N	N	0	N	N
47	20250117	110511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4870	5	2	0.10	141516970	29099	44.01	4855	4895	4830	6320	3410	4865	4863.29	3.72	986	4931	4897	4861	4827	4791	4915	4845	194	1455	500	3500	5	1	38825568	1891	4.33	0.53	12	0.07	1124.00	9271.00	5720	20240215	-14.86	4075	20241114	19.51	4895	0.00	20250116	4705	3.51	20250102	5720	-14.86	20240215	4075	19.51	20241114	1.70	N	046440	500	194 억	1442536	N	N	0	N	N
48	20250117	100512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4855	-10	5	-0.21	140989090	28991	43.85	4855	4895	4830	6320	3410	4865	4863.20	3.72	979	4931	4897	4861	4827	4791	4915	4845	194	1455	500	3500	5	1	38825568	1885	4.32	0.52	12	0.07	1124.00	9271.00	5720	20240215	-15.12	4075	20241114	19.14	4895	0.00	20250116	4705	3.19	20250102	5720	-15.12	20240215	4075	19.14	20241114	1.70	N	046440	500	194 억	1442536	N	N	0	N	N
49	20250117	090512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4855	-10	5	-0.21	6184720	1272	1.92	4855	4865	4855	6320	3410	4865	4862.20	3.72	10	4931	4897	4861	4827	4791	4915	4845	194	1455	500	3500	5	1	38825568	1885	4.32	0.52	12	0.00	1124.00	9271.00	5720	20240215	-15.12	4075	20241114	19.14	4895	-0.82	20250116	4705	3.19	20250102	5720	-15.12	20240215	4075	19.14	20241114	1.70	N	046440	500	194 억	1442536	N	N	0	N	N
50	20250116	160508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4865	20	2	0.41	319114170	65672	99.76	4860	4895	4825	6290	3395	4845	4859.21	3.72	-3144	4928	4886	4843	4801	4758	4907	4822	194	1445	500	3480	5	1	38825568	1889	4.33	0.52	12	0.17	1124.00	9271.00	5720	20240215	-14.95	4075	20241114	19.39	4895	-0.61	20250116	4705	3.40	20250102	5720	-14.95	20240215	4075	19.39	20241114	1.72	N	046440	500	194 억	1445680	N	N	0	N	N
51	20250116	150447	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4865	20	2	0.41	314730805	64771	98.39	4860	4895	4825	6290	3395	4845	4859.13	3.72	-3709	4928	4886	4843	4801	4758	4907	4822	194	1445	500	3480	5	1	38825568	1889	4.33	0.52	12	0.17	1124.00	9271.00	5720	20240215	-14.95	4075	20241114	19.39	4895	-0.61	20250116	4705	3.40	20250102	5720	-14.95	20240215	4075	19.39	20241114	1.72	N	046440	500	194 억	1445680	N	N	0	N	N
52	20250116	140511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4855	10	2	0.21	280715950	57780	87.77	4860	4895	4825	6290	3395	4845	4858.36	3.72	-1922	4928	4886	4843	4801	4758	4907	4822	194	1445	500	3480	5	1	38825568	1885	4.32	0.52	12	0.15	1124.00	9271.00	5720	20240215	-15.12	4075	20241114	19.14	4895	-0.82	20250116	4705	3.19	20250102	5720	-15.12	20240215	4075	19.14	20241114	1.72	N	046440	500	194 억	1445680	N	N	0	N	N
53	20250116	130511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4825	-20	5	-0.41	178981880	36806	55.91	4860	4895	4825	6290	3395	4845	4862.85	3.72	-2632	4928	4886	4843	4801	4758	4907	4822	194	1445	500	3480	5	1	38825568	1873	4.29	0.52	12	0.09	1124.00	9271.00	5720	20240215	-15.65	4075	20241114	18.40	4895	-1.43	20250116	4705	2.55	20250102	5720	-15.65	20240215	4075	18.40	20241114	1.72	N	046440	500	194 억	1445680	N	N	0	N	N
54	20250116	120511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4830	-15	5	-0.31	169659955	34876	52.98	4860	4895	4830	6290	3395	4845	4864.66	3.72	-3147	4928	4886	4843	4801	4758	4907	4822	194	1445	500	3480	5	1	38825568	1875	4.30	0.52	12	0.09	1124.00	9271.00	5720	20240215	-15.56	4075	20241114	18.53	4895	-1.33	20250116	4705	2.66	20250102	5720	-15.56	20240215	4075	18.53	20241114	1.72	N	046440	500	194 억	1445680	N	N	0	N	N
55	20250116	110511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4845	0	3	0.00	156675255	32192	48.90	4860	4895	4840	6290	3395	4845	4866.90	3.72	-3097	4928	4886	4843	4801	4758	4907	4822	194	1445	500	3480	5	1	38825568	1881	4.31	0.52	12	0.08	1124.00	9271.00	5720	20240215	-15.30	4075	20241114	18.90	4895	-1.02	20250116	4705	2.98	20250102	5720	-15.30	20240215	4075	18.90	20241114	1.72	N	046440	500	194 억	1445680	N	N	0	N	N
56	20250116	100511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4875	30	2	0.62	117755465	24179	36.73	4860	4895	4840	6290	3395	4845	4870.15	3.72	1078	4928	4886	4843	4801	4758	4907	4822	194	1445	500	3480	5	1	38825568	1893	4.34	0.53	12	0.06	1124.00	9271.00	5720	20240215	-14.77	4075	20241114	19.63	4895	-0.41	20250116	4705	3.61	20250102	5720	-14.77	20240215	4075	19.63	20241114	1.72	N	046440	500	194 억	1445680	N	N	0	N	N
57	20250116	090511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4860	15	2	0.31	4354750	896	1.36	4860	4870	4860	6290	3395	4845	4860.21	3.72	34	4928	4886	4843	4801	4758	4907	4822	194	1445	500	3480	5	1	38825568	1887	4.32	0.52	12	0.00	1124.00	9271.00	5720	20240215	-15.03	4075	20241114	19.26	4885	-0.51	20250115	4705	3.29	20250102	5720	-15.03	20240215	4075	19.26	20241114	1.72	N	046440	500	194 억	1445680	N	N	0	N	N
58	20250115	160508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4845	25	2	0.52	319644760	65825	79.68	4800	4885	4800	6260	3375	4820	4855.98	3.69	12583	4936	4877	4821	4762	4706	4907	4792	194	1440	500	3470	5	1	38825568	1881	4.31	0.52	12	0.17	1124.00	9271.00	5720	20240215	-15.30	4075	20241114	18.90	4885	-0.82	20250115	4705	2.98	20250102	5720	-15.30	20240215	4075	18.90	20241114	1.77	N	046440	500	194 억	1432961	N	N	0	N	N
59	20250115	150510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4835	15	2	0.31	304661705	62728	75.94	4800	4885	4800	6260	3375	4820	4856.87	3.69	11344	4936	4877	4821	4762	4706	4907	4792	194	1440	500	3470	5	1	38825568	1877	4.30	0.52	12	0.16	1124.00	9271.00	5720	20240215	-15.47	4075	20241114	18.65	4885	-1.02	20250115	4705	2.76	20250102	5720	-15.47	20240215	4075	18.65	20241114	1.77	N	046440	500	194 억	1432961	N	N	0	N	N
60	20250115	140511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4840	20	2	0.41	298293250	61411	74.34	4800	4885	4800	6260	3375	4820	4857.33	3.69	10733	4936	4877	4821	4762	4706	4907	4792	194	1440	500	3470	5	1	38825568	1879	4.31	0.52	12	0.16	1124.00	9271.00	5720	20240215	-15.38	4075	20241114	18.77	4885	-0.92	20250115	4705	2.87	20250102	5720	-15.38	20240215	4075	18.77	20241114	1.77	N	046440	500	194 억	1432961	N	N	0	N	N
61	20250115	130509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4840	20	2	0.41	195212905	40198	48.66	4800	4885	4800	6260	3375	4820	4856.28	3.69	12720	4936	4877	4821	4762	4706	4907	4792	194	1440	500	3470	5	1	38825568	1879	4.31	0.52	12	0.10	1124.00	9271.00	5720	20240215	-15.38	4075	20241114	18.77	4885	-0.92	20250115	4705	2.87	20250102	5720	-15.38	20240215	4075	18.77	20241114	1.77	N	046440	500	194 억	1432961	N	N	0	N	N
62	20250115	120503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4825	5	2	0.10	149650150	30776	37.26	4800	4885	4800	6260	3375	4820	4862.56	3.69	6783	4936	4877	4821	4762	4706	4907	4792	194	1440	500	3470	5	1	38825568	1873	4.29	0.52	12	0.08	1124.00	9271.00	5720	20240215	-15.65	4075	20241114	18.40	4885	-1.23	20250115	4705	2.55	20250102	5720	-15.65	20240215	4075	18.40	20241114	1.77	N	046440	500	194 억	1432961	N	N	0	N	N
63	20250115	110509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4835	15	2	0.31	142736170	29345	35.52	4800	4885	4800	6260	3375	4820	4864.07	3.69	6357	4936	4877	4821	4762	4706	4907	4792	194	1440	500	3470	5	1	38825568	1877	4.30	0.52	12	0.08	1124.00	9271.00	5720	20240215	-15.47	4075	20241114	18.65	4885	-1.02	20250115	4705	2.76	20250102	5720	-15.47	20240215	4075	18.65	20241114	1.77	N	046440	500	194 억	1432961	N	N	0	N	N
64	20250115	100509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4850	30	2	0.62	124624630	25604	30.99	4800	4885	4800	6260	3375	4820	4867.39	3.69	3600	4936	4877	4821	4762	4706	4907	4792	194	1440	500	3470	5	1	38825568	1883	4.31	0.52	12	0.07	1124.00	9271.00	5720	20240215	-15.21	4075	20241114	19.02	4885	-0.72	20250115	4705	3.08	20250102	5720	-15.21	20240215	4075	19.02	20241114	1.77	N	046440	500	194 억	1432961	N	N	0	N	N
65	20250115	090512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4845	25	2	0.52	2204450	458	0.55	4800	4845	4800	6260	3375	4820	4813.21	3.69	129	4936	4877	4821	4762	4706	4907	4792	194	1440	500	3470	5	1	38825568	1881	4.31	0.52	12	0.00	1124.00	9271.00	5720	20240215	-15.30	4075	20241114	18.90	4880	-0.72	20250114	4705	2.98	20250102	5720	-15.30	20240215	4075	18.90	20241114	1.77	N	046440	500	194 억	1432961	N	N	0	N	N
66	20250114	160501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	50	2	1.05	389147235	80994	133.42	4765	4880	4765	6200	3340	4770	4804.55	3.64	23288	4863	4816	4773	4726	4683	4795	4705	194	1430	500	3430	5	1	38825568	1871	4.29	0.52	12	0.21	1124.00	9271.00	5720	20240215	-15.73	4075	20241114	18.28	4880	-1.23	20250114	4705	2.44	20250102	5720	-15.73	20240215	4075	18.28	20241114	1.78	N	046440	500	194 억	1411563	N	N	14	N	N
67	20250114	150507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4815	45	2	0.94	362124120	75384	124.18	4765	4880	4765	6200	3340	4770	4803.73	3.64	21886	4863	4816	4773	4726	4683	4795	4705	194	1430	500	3430	5	1	38825568	1869	4.28	0.52	12	0.19	1124.00	9271.00	5720	20240215	-15.82	4075	20241114	18.16	4880	-1.33	20250114	4705	2.34	20250102	5720	-15.82	20240215	4075	18.16	20241114	1.78	N	046440	500	194 억	1411563	N	N	14	N	N
68	20250114	140507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	50	2	1.05	325963615	67879	111.82	4765	4880	4765	6200	3340	4770	4802.13	3.64	20987	4863	4816	4773	4726	4683	4795	4705	194	1430	500	3430	5	1	38825568	1871	4.29	0.52	12	0.17	1124.00	9271.00	5720	20240215	-15.73	4075	20241114	18.28	4880	-1.23	20250114	4705	2.44	20250102	5720	-15.73	20240215	4075	18.28	20241114	1.78	N	046440	500	194 억	1411563	N	N	14	N	N
69	20250114	130506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4790	20	2	0.42	189066650	39487	65.05	4765	4805	4765	6200	3340	4770	4788.07	3.64	7111	4863	4816	4773	4726	4683	4795	4705	194	1430	500	3430	5	1	38825568	1860	4.26	0.52	12	0.10	1124.00	9271.00	5720	20240215	-16.26	4075	20241114	17.55	4835	-0.93	20250110	4705	1.81	20250102	5720	-16.26	20240215	4075	17.55	20241114	1.78	N	046440	500	194 억	1411563	N	N	14	N	N
70	20250114	120504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4775	5	2	0.10	145085930	30294	49.90	4765	4805	4765	6200	3340	4770	4789.26	3.64	987	4863	4816	4773	4726	4683	4795	4705	194	1430	500	3430	5	1	38825568	1854	4.25	0.52	12	0.08	1124.00	9271.00	5720	20240215	-16.52	4075	20241114	17.18	4835	-1.24	20250110	4705	1.49	20250102	5720	-16.52	20240215	4075	17.18	20241114	1.78	N	046440	500	194 억	1411563	N	N	14	N	N
71	20250114	110506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4765	-5	5	-0.10	139428170	29110	47.95	4765	4805	4765	6200	3340	4770	4789.70	3.64	988	4863	4816	4773	4726	4683	4795	4705	194	1430	500	3430	5	1	38825568	1850	4.24	0.51	12	0.07	1124.00	9271.00	5720	20240215	-16.70	4075	20241114	16.93	4835	-1.45	20250110	4705	1.28	20250102	5720	-16.70	20240215	4075	16.93	20241114	1.78	N	046440	500	194 억	1411563	N	N	14	N	N
72	20250114	100505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4775	5	2	0.10	124353075	25957	42.76	4765	4805	4765	6200	3340	4770	4790.73	3.64	965	4863	4816	4773	4726	4683	4795	4705	194	1430	500	3430	5	1	38825568	1854	4.25	0.52	12	0.07	1124.00	9271.00	5720	20240215	-16.52	4075	20241114	17.18	4835	-1.24	20250110	4705	1.49	20250102	5720	-16.52	20240215	4075	17.18	20241114	1.78	N	046440	500	194 억	1411563	N	N	14	N	N
73	20250114	090505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	0	3	0.00	2254440	473	0.78	4765	4770	4765	6200	3340	4770	4766.26	3.64	67	4863	4816	4773	4726	4683	4795	4705	194	1430	500	3430	5	1	38825568	1852	4.24	0.51	12	0.00	1124.00	9271.00	5720	20240215	-16.61	4075	20241114	17.06	4835	-1.34	20250110	4705	1.38	20250102	5720	-16.61	20240215	4075	17.06	20241114	1.78	N	046440	500	194 억	1411563	N	N	14	N	N
74	20250113	160501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	-30	5	-0.62	290074505	60704	135.80	4800	4820	4730	6240	3360	4800	4778.51	3.64	-97	4853	4826	4808	4781	4763	4817	4772	194	1440	500	3450	5	1	38825568	1852	4.24	0.51	12	0.16	1124.00	9271.00	5720	20240215	-16.61	4075	20241114	17.06	4835	-1.34	20250110	4705	1.38	20250102	5720	-16.61	20240215	4075	17.06	20241114	1.78	N	046440	500	194 억	1411661	N	N	14	N	N
75	20250113	150502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4775	-25	5	-0.52	283130325	59246	132.54	4800	4820	4730	6240	3360	4800	4778.89	3.64	-19	4853	4826	4808	4781	4763	4817	4772	194	1440	500	3450	5	1	38825568	1854	4.25	0.52	12	0.15	1124.00	9271.00	5720	20240215	-16.52	4075	20241114	17.18	4835	-1.24	20250110	4705	1.49	20250102	5720	-16.52	20240215	4075	17.18	20241114	1.78	N	046440	500	194 억	1411661	N	N	0	N	N
76	20250113	140457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	-40	5	-0.83	231740080	48438	108.36	4800	4820	4750	6240	3360	4800	4784.26	3.64	-625	4853	4826	4808	4781	4763	4817	4772	194	1440	500	3450	5	1	38825568	1848	4.23	0.51	12	0.12	1124.00	9271.00	5720	20240215	-16.78	4075	20241114	16.81	4835	-1.55	20250110	4705	1.17	20250102	5720	-16.78	20240215	4075	16.81	20241114	1.78	N	046440	500	194 억	1411661	N	N	0	N	N
77	20250113	130455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	-30	5	-0.62	128115095	26698	59.73	4800	4820	4760	6240	3360	4800	4798.68	3.64	45	4853	4826	4808	4781	4763	4817	4772	194	1440	500	3450	5	1	38825568	1852	4.24	0.51	12	0.07	1124.00	9271.00	5720	20240215	-16.61	4075	20241114	17.06	4835	-1.34	20250110	4705	1.38	20250102	5720	-16.61	20240215	4075	17.06	20241114	1.78	N	046440	500	194 억	1411661	N	N	0	N	N
78	20250113	120456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	-30	5	-0.62	122262490	25470	56.98	4800	4820	4760	6240	3360	4800	4800.25	3.64	47	4853	4826	4808	4781	4763	4817	4772	194	1440	500	3450	5	1	38825568	1852	4.24	0.51	12	0.07	1124.00	9271.00	5720	20240215	-16.61	4075	20241114	17.06	4835	-1.34	20250110	4705	1.38	20250102	5720	-16.61	20240215	4075	17.06	20241114	1.78	N	046440	500	194 억	1411661	N	N	0	N	N
79	20250113	110456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	-30	5	-0.62	92660150	19261	43.09	4800	4820	4770	6240	3360	4800	4810.77	3.64	-915	4853	4826	4808	4781	4763	4817	4772	194	1440	500	3450	5	1	38825568	1852	4.24	0.51	12	0.05	1124.00	9271.00	5720	20240215	-16.61	4075	20241114	17.06	4835	-1.34	20250110	4705	1.38	20250102	5720	-16.61	20240215	4075	17.06	20241114	1.78	N	046440	500	194 억	1411661	N	N	0	N	N
80	20250113	100455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4805	5	2	0.10	88702075	18433	41.24	4800	4820	4780	6240	3360	4800	4812.13	3.64	-812	4853	4826	4808	4781	4763	4817	4772	194	1440	500	3450	5	1	38825568	1866	4.27	0.52	12	0.05	1124.00	9271.00	5720	20240215	-16.00	4075	20241114	17.91	4835	-0.62	20250110	4705	2.13	20250102	5720	-16.00	20240215	4075	17.91	20241114	1.78	N	046440	500	194 억	1411661	N	N	0	N	N
81	20250113	090459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4795	-5	5	-0.10	6602750	1377	3.08	4800	4800	4795	6240	3360	4800	4795.03	3.64	-20	4853	4826	4808	4781	4763	4817	4772	194	1440	500	3450	5	1	38825568	1862	4.27	0.52	12	0.00	1124.00	9271.00	5720	20240215	-16.17	4075	20241114	17.67	4835	-0.83	20250110	4705	1.91	20250102	5720	-16.17	20240215	4075	17.67	20241114	1.78	N	046440	500	194 억	1411661	N	N	0	N	N
82	20250110	160454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4800	-15	5	-0.31	213621415	44345	81.89	4815	4835	4790	6250	3375	4815	4817.41	3.64	-379	4871	4842	4801	4772	4731	4857	4787	194	1435	500	3460	5	1	38825568	1864	4.27	0.52	12	0.11	1124.00	9271.00	5720	20240215	-16.08	4075	20241114	17.79	4835	-0.72	20250110	4705	2.02	20250102	5720	-16.08	20240215	4075	17.79	20241114	1.81	N	046440	500	194 억	1412040	N	N	0	N	N
83	20250110	150453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4805	-10	5	-0.21	206352425	42830	79.09	4815	4835	4795	6250	3375	4815	4817.94	3.64	-179	4871	4842	4801	4772	4731	4857	4787	194	1435	500	3460	5	1	38825568	1866	4.27	0.52	12	0.11	1124.00	9271.00	5720	20240215	-16.00	4075	20241114	17.91	4835	-0.62	20250110	4705	2.13	20250102	5720	-16.00	20240215	4075	17.91	20241114	1.81	N	046440	500	194 억	1412040	N	N	0	N	N
84	20250110	140454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4800	-15	5	-0.31	128299335	26621	49.16	4815	4835	4795	6250	3375	4815	4819.48	3.64	-670	4871	4842	4801	4772	4731	4857	4787	194	1435	500	3460	5	1	38825568	1864	4.27	0.52	12	0.07	1124.00	9271.00	5720	20240215	-16.08	4075	20241114	17.79	4835	-0.72	20250110	4705	2.02	20250102	5720	-16.08	20240215	4075	17.79	20241114	1.81	N	046440	500	194 억	1412040	N	N	0	N	N
85	20250110	130452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4800	-15	5	-0.31	116956035	24257	44.79	4815	4835	4800	6250	3375	4815	4821.54	3.64	-670	4871	4842	4801	4772	4731	4857	4787	194	1435	500	3460	5	1	38825568	1864	4.27	0.52	12	0.06	1124.00	9271.00	5720	20240215	-16.08	4075	20241114	17.79	4835	-0.72	20250110	4705	2.02	20250102	5720	-16.08	20240215	4075	17.79	20241114	1.81	N	046440	500	194 억	1412040	N	N	0	N	N
86	20250110	120454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4810	-5	5	-0.10	105217725	21813	40.28	4815	4835	4800	6250	3375	4815	4823.62	3.64	-670	4871	4842	4801	4772	4731	4857	4787	194	1435	500	3460	5	1	38825568	1868	4.28	0.52	12	0.06	1124.00	9271.00	5720	20240215	-15.91	4075	20241114	18.04	4835	-0.52	20250110	4705	2.23	20250102	5720	-15.91	20240215	4075	18.04	20241114	1.81	N	046440	500	194 억	1412040	N	N	0	N	N
87	20250110	110453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4815	0	3	0.00	92441735	19161	35.38	4815	4835	4800	6250	3375	4815	4824.47	3.64	-656	4871	4842	4801	4772	4731	4857	4787	194	1435	500	3460	5	1	38825568	1869	4.28	0.52	12	0.05	1124.00	9271.00	5720	20240215	-15.82	4075	20241114	18.16	4835	-0.41	20250110	4705	2.34	20250102	5720	-15.82	20240215	4075	18.16	20241114	1.81	N	046440	500	194 억	1412040	N	N	0	N	N
88	20250110	100451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4830	15	2	0.31	85064145	17625	32.55	4815	4835	4805	6250	3375	4815	4826.33	3.64	-759	4871	4842	4801	4772	4731	4857	4787	194	1435	500	3460	5	1	38825568	1875	4.30	0.52	12	0.05	1124.00	9271.00	5720	20240215	-15.56	4075	20241114	18.53	4835	-0.10	20250110	4705	2.66	20250102	5720	-15.56	20240215	4075	18.53	20241114	1.81	N	046440	500	194 억	1412040	N	N	0	N	N
89	20250110	090454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4810	-5	5	-0.10	612845	127	0.23	4815	4830	4810	6250	3375	4815	4825.55	3.64	-6	4871	4842	4801	4772	4731	4857	4787	194	1435	500	3460	5	1	38825568	1868	4.28	0.52	12	0.00	1124.00	9271.00	5720	20240215	-15.91	4075	20241114	18.04	4830	0.00	20250107	4705	2.23	20250102	5720	-15.91	20240215	4075	18.04	20241114	1.81	N	046440	500	194 억	1412040	N	N	0	N	N
90	20250109	160450	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4815	25	2	0.52	260230345	54150	103.16	4785	4830	4760	6220	3355	4790	4805.66	3.65	-6815	4860	4825	4790	4755	4720	4807	4737	194	1430	500	3440	5	1	38825568	1869	4.28	0.52	12	0.14	1124.00	9271.00	5720	20240215	-15.82	4075	20241114	18.16	4830	0.00	20250107	4705	2.34	20250102	5720	-15.82	20240215	4075	18.16	20241114	1.83	N	046440	500	194 억	1418855	N	N	1	N	N
91	20250109	150452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	30	2	0.63	254807720	53024	101.01	4785	4830	4760	6220	3355	4790	4805.52	3.65	-6815	4860	4825	4790	4755	4720	4807	4737	194	1430	500	3440	5	1	38825568	1871	4.29	0.52	12	0.14	1124.00	9271.00	5720	20240215	-15.73	4075	20241114	18.28	4830	0.00	20250107	4705	2.44	20250102	5720	-15.73	20240215	4075	18.28	20241114	1.83	N	046440	500	194 억	1418855	N	N	1	N	N
92	20250109	140453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4805	15	2	0.31	169185445	35249	67.15	4785	4830	4760	6220	3355	4790	4799.72	3.65	-4297	4860	4825	4790	4755	4720	4807	4737	194	1430	500	3440	5	1	38825568	1866	4.27	0.52	12	0.09	1124.00	9271.00	5720	20240215	-16.00	4075	20241114	17.91	4830	0.00	20250107	4705	2.13	20250102	5720	-16.00	20240215	4075	17.91	20241114	1.83	N	046440	500	194 억	1418855	N	N	1	N	N
93	20250109	130452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4805	15	2	0.31	164165015	34202	65.16	4785	4830	4760	6220	3355	4790	4799.87	3.65	-3811	4860	4825	4790	4755	4720	4807	4737	194	1430	500	3440	5	1	38825568	1866	4.27	0.52	12	0.09	1124.00	9271.00	5720	20240215	-16.00	4075	20241114	17.91	4830	0.00	20250107	4705	2.13	20250102	5720	-16.00	20240215	4075	17.91	20241114	1.83	N	046440	500	194 억	1418855	N	N	1	N	N
94	20250109	120451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4810	20	2	0.42	152001935	31671	60.33	4785	4830	4760	6220	3355	4790	4799.40	3.65	-3530	4860	4825	4790	4755	4720	4807	4737	194	1430	500	3440	5	1	38825568	1868	4.28	0.52	12	0.08	1124.00	9271.00	5720	20240215	-15.91	4075	20241114	18.04	4830	0.00	20250107	4705	2.23	20250102	5720	-15.91	20240215	4075	18.04	20241114	1.83	N	046440	500	194 억	1418855	N	N	1	N	N
95	20250109	110452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4800	10	2	0.21	135206980	28175	53.67	4785	4830	4760	6220	3355	4790	4798.83	3.65	-3413	4860	4825	4790	4755	4720	4807	4737	194	1430	500	3440	5	1	38825568	1864	4.27	0.52	12	0.07	1124.00	9271.00	5720	20240215	-16.08	4075	20241114	17.79	4830	0.00	20250107	4705	2.02	20250102	5720	-16.08	20240215	4075	17.79	20241114	1.83	N	046440	500	194 억	1418855	N	N	1	N	N
96	20250109	100451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4820	30	2	0.63	123558545	25739	49.03	4785	4830	4760	6220	3355	4790	4800.44	3.65	-4386	4860	4825	4790	4755	4720	4807	4737	194	1430	500	3440	5	1	38825568	1871	4.29	0.52	12	0.07	1124.00	9271.00	5720	20240215	-15.73	4075	20241114	18.28	4830	0.00	20250107	4705	2.44	20250102	5720	-15.73	20240215	4075	18.28	20241114	1.83	N	046440	500	194 억	1418855	N	N	1	N	N
97	20250109	090454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4775	-15	5	-0.31	5873400	1228	2.34	4785	4825	4775	6220	3355	4790	4782.89	3.65	-953	4860	4825	4790	4755	4720	4807	4737	194	1430	500	3440	5	1	38825568	1854	4.25	0.52	12	0.00	1124.00	9271.00	5720	20240215	-16.52	4075	20241114	17.18	4830	-1.14	20250107	4705	1.49	20250102	5720	-16.52	20240215	4075	17.18	20241114	1.83	N	046440	500	194 억	1418855	N	N	1	N	N
98	20250108	160447	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4790	-10	5	-0.21	250316495	52188	80.80	4800	4825	4755	6240	3360	4800	4796.75	3.66	-2138	4880	4840	4790	4750	4700	4860	4770	194	1440	500	3450	5	1	38825568	1860	4.26	0.52	12	0.13	1124.00	9271.00	5720	20240215	-16.26	4075	20241114	17.55	4830	-0.83	20250107	4705	1.81	20250102	5720	-16.26	20240215	4075	17.55	20241114	1.86	N	046440	500	194 억	1420993	N	N	1	N	N
99	20250108	150450	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4800	0	3	0.00	234838285	48957	75.80	4800	4825	4755	6240	3360	4800	4796.83	3.66	-2635	4880	4840	4790	4750	4700	4860	4770	194	1440	500	3450	5	1	38825568	1864	4.27	0.52	12	0.13	1124.00	9271.00	5720	20240215	-16.08	4075	20241114	17.79	4830	-0.62	20250107	4705	2.02	20250102	5720	-16.08	20240215	4075	17.79	20241114	1.86	N	046440	500	194 억	1420993	N	N	0	N	N
100	20250108	140451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4800	0	3	0.00	223639020	46620	72.18	4800	4825	4755	6240	3360	4800	4797.06	3.66	-2929	4880	4840	4790	4750	4700	4860	4770	194	1440	500	3450	5	1	38825568	1864	4.27	0.52	12	0.12	1124.00	9271.00	5720	20240215	-16.08	4075	20241114	17.79	4830	-0.62	20250107	4705	2.02	20250102	5720	-16.08	20240215	4075	17.79	20241114	1.86	N	046440	500	194 억	1420993	N	N	0	N	N
101	20250108	130452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4790	-10	5	-0.21	150684445	31428	48.66	4800	4825	4755	6240	3360	4800	4794.59	3.66	-2769	4880	4840	4790	4750	4700	4860	4770	194	1440	500	3450	5	1	38825568	1860	4.26	0.52	12	0.08	1124.00	9271.00	5720	20240215	-16.26	4075	20241114	17.55	4830	-0.83	20250107	4705	1.81	20250102	5720	-16.26	20240215	4075	17.55	20241114	1.86	N	046440	500	194 억	1420993	N	N	0	N	N
102	20250108	120448	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4795	-5	5	-0.10	126117210	26283	40.69	4800	4825	4770	6240	3360	4800	4798.43	3.66	-2252	4880	4840	4790	4750	4700	4860	4770	194	1440	500	3450	5	1	38825568	1862	4.27	0.52	12	0.07	1124.00	9271.00	5720	20240215	-16.17	4075	20241114	17.67	4830	-0.72	20250107	4705	1.91	20250102	5720	-16.17	20240215	4075	17.67	20241114	1.86	N	046440	500	194 억	1420993	N	N	0	N	N
103	20250108	110447	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4795	-5	5	-0.10	109302690	22770	35.25	4800	4825	4770	6240	3360	4800	4800.29	3.66	-2198	4880	4840	4790	4750	4700	4860	4770	194	1440	500	3450	5	1	38825568	1862	4.27	0.52	12	0.06	1124.00	9271.00	5720	20240215	-16.17	4075	20241114	17.67	4830	-0.72	20250107	4705	1.91	20250102	5720	-16.17	20240215	4075	17.67	20241114	1.86	N	046440	500	194 억	1420993	N	N	0	N	N
104	20250108	100449	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4795	-5	5	-0.10	32532225	6801	10.53	4800	4825	4770	6240	3360	4800	4783.45	3.66	-1180	4880	4840	4790	4750	4700	4860	4770	194	1440	500	3450	5	1	38825568	1862	4.27	0.52	12	0.02	1124.00	9271.00	5720	20240215	-16.17	4075	20241114	17.67	4830	-0.72	20250107	4705	1.91	20250102	5720	-16.17	20240215	4075	17.67	20241114	1.86	N	046440	500	194 억	1420993	N	N	0	N	N
105	20250108	090450	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4775	-25	5	-0.52	10172010	2122	3.29	4800	4825	4770	6240	3360	4800	4793.60	3.66	23	4880	4840	4790	4750	4700	4860	4770	194	1440	500	3450	5	1	38825568	1854	4.25	0.52	12	0.01	1124.00	9271.00	5720	20240215	-16.52	4075	20241114	17.18	4830	-1.14	20250107	4705	1.49	20250102	5720	-16.52	20240215	4075	17.18	20241114	1.86	N	046440	500	194 억	1420993	N	N	0	N	N
106	20250107	160445	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4800	25	2	0.52	309606305	64588	143.92	4775	4830	4740	6200	3345	4775	4792.99	3.66	1196	4828	4801	4758	4731	4688	4815	4745	194	1425	500	3430	5	1	38825568	1864	4.27	0.52	12	0.17	1124.00	9271.00	5720	20240215	-16.08	4075	20241114	17.79	4830	-0.62	20250107	4705	2.02	20250102	5720	-16.08	20240215	4075	17.79	20241114	1.89	N	046440	500	194 억	1419757	N	N	32	N	N
107	20250107	150447	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4755	-20	5	-0.42	252196890	52604	117.22	4775	4830	4740	6200	3345	4775	4794.36	3.66	1796	4828	4801	4758	4731	4688	4815	4745	194	1425	500	3430	5	1	38825568	1846	4.23	0.51	12	0.14	1124.00	9271.00	5720	20240215	-16.87	4075	20241114	16.69	4830	-1.55	20250107	4705	1.06	20250102	5720	-16.87	20240215	4075	16.69	20241114	1.89	N	046440	500	194 억	1419757	N	N	32	N	N
108	20250107	140447	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4755	-20	5	-0.42	205971510	42882	95.55	4775	4830	4755	6200	3345	4775	4803.41	3.66	-1268	4828	4801	4758	4731	4688	4815	4745	194	1425	500	3430	5	1	38825568	1846	4.23	0.51	12	0.11	1124.00	9271.00	5720	20240215	-16.87	4075	20241114	16.69	4830	-1.55	20250107	4705	1.06	20250102	5720	-16.87	20240215	4075	16.69	20241114	1.89	N	046440	500	194 억	1419757	N	N	32	N	N
109	20250107	130446	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4795	20	2	0.42	118366445	24648	54.92	4775	4825	4775	6200	3345	4775	4802.61	3.66	783	4828	4801	4758	4731	4688	4815	4745	194	1425	500	3430	5	1	38825568	1862	4.27	0.52	12	0.06	1124.00	9271.00	5720	20240215	-16.17	4075	20241114	17.67	4825	0.00	20250103	4705	1.91	20250102	5720	-16.17	20240215	4075	17.67	20241114	1.89	N	046440	500	194 억	1419757	N	N	32	N	N
110	20250107	120446	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4795	20	2	0.42	98564995	20505	45.69	4775	4825	4775	6200	3345	4775	4807.35	3.66	352	4828	4801	4758	4731	4688	4815	4745	194	1425	500	3430	5	1	38825568	1862	4.27	0.52	12	0.05	1124.00	9271.00	5720	20240215	-16.17	4075	20241114	17.67	4825	0.00	20250103	4705	1.91	20250102	5720	-16.17	20240215	4075	17.67	20241114	1.89	N	046440	500	194 억	1419757	N	N	32	N	N
111	20250107	110443	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4800	25	2	0.52	88572780	18418	41.04	4775	4825	4775	6200	3345	4775	4809.60	3.66	388	4828	4801	4758	4731	4688	4815	4745	194	1425	500	3430	5	1	38825568	1864	4.27	0.52	12	0.05	1124.00	9271.00	5720	20240215	-16.08	4075	20241114	17.79	4825	0.00	20250103	4705	2.02	20250102	5720	-16.08	20240215	4075	17.79	20241114	1.89	N	046440	500	194 억	1419757	N	N	32	N	N
112	20250107	100448	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4800	25	2	0.52	86165980	17915	39.92	4775	4825	4775	6200	3345	4775	4810.30	3.66	425	4828	4801	4758	4731	4688	4815	4745	194	1425	500	3430	5	1	38825568	1864	4.27	0.52	12	0.05	1124.00	9271.00	5720	20240215	-16.08	4075	20241114	17.79	4825	0.00	20250103	4705	2.02	20250102	5720	-16.08	20240215	4075	17.79	20241114	1.89	N	046440	500	194 억	1419757	N	N	32	N	N
113	20250107	090446	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4805	30	2	0.63	8781870	1834	4.09	4775	4810	4775	6200	3345	4775	4790.98	3.66	975	4828	4801	4758	4731	4688	4815	4745	194	1425	500	3430	5	1	38825568	1866	4.27	0.52	12	0.00	1124.00	9271.00	5720	20240215	-16.00	4075	20241114	17.91	4825	-0.41	20250103	4705	2.13	20250102	5720	-16.00	20240215	4075	17.91	20241114	1.89	N	046440	500	194 억	1419757	N	N	32	N	N
114	20250106	160441	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4775	40	2	0.84	213405515	44862	49.63	4715	4785	4715	6150	3315	4735	4756.93	3.65	-62	4871	4802	4756	4687	4641	4780	4665	194	1415	500	3400	5	1	38825568	1854	4.25	0.52	12	0.12	1124.00	9271.00	5720	20240215	-16.52	4075	20241114	17.18	4825	-1.04	20250103	4705	1.49	20250102	5720	-16.52	20240215	4075	17.18	20241114	1.95	N	046440	500	194 억	1417835	N	N	32	N	N
115	20250106	150441	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4780	45	2	0.95	207192875	43559	48.19	4715	4785	4715	6150	3315	4735	4756.60	3.65	-862	4871	4802	4756	4687	4641	4780	4665	194	1415	500	3400	5	1	38825568	1856	4.25	0.52	12	0.11	1124.00	9271.00	5720	20240215	-16.43	4075	20241114	17.30	4825	-0.93	20250103	4705	1.59	20250102	5720	-16.43	20240215	4075	17.30	20241114	1.95	N	046440	500	194 억	1417835	N	N	13	N	N
116	20250106	140441	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	25	2	0.53	198120005	41650	46.08	4715	4785	4715	6150	3315	4735	4756.78	3.65	-2213	4871	4802	4756	4687	4641	4780	4665	194	1415	500	3400	5	1	38825568	1848	4.23	0.51	12	0.11	1124.00	9271.00	5720	20240215	-16.78	4075	20241114	16.81	4825	-1.35	20250103	4705	1.17	20250102	5720	-16.78	20240215	4075	16.81	20241114	1.95	N	046440	500	194 억	1417835	N	N	13	N	N
117	20250106	130440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4755	20	2	0.42	122423145	25785	28.53	4715	4765	4715	6150	3315	4735	4747.84	3.65	-2037	4871	4802	4756	4687	4641	4780	4665	194	1415	500	3400	5	1	38825568	1846	4.23	0.51	12	0.07	1124.00	9271.00	5720	20240215	-16.87	4075	20241114	16.69	4825	-1.45	20250103	4705	1.06	20250102	5720	-16.87	20240215	4075	16.69	20241114	1.95	N	046440	500	194 억	1417835	N	N	13	N	N
118	20250106	120439	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	25	2	0.53	109979850	23158	25.62	4715	4765	4715	6150	3315	4735	4749.11	3.65	-2235	4871	4802	4756	4687	4641	4780	4665	194	1415	500	3400	5	1	38825568	1848	4.23	0.51	12	0.06	1124.00	9271.00	5720	20240215	-16.78	4075	20241114	16.81	4825	-1.35	20250103	4705	1.17	20250102	5720	-16.78	20240215	4075	16.81	20241114	1.95	N	046440	500	194 억	1417835	N	N	13	N	N
119	20250106	110439	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	25	2	0.53	103623450	21817	24.14	4715	4765	4715	6150	3315	4735	4749.67	3.65	-2680	4871	4802	4756	4687	4641	4780	4665	194	1415	500	3400	5	1	38825568	1848	4.23	0.51	12	0.06	1124.00	9271.00	5720	20240215	-16.78	4075	20241114	16.81	4825	-1.35	20250103	4705	1.17	20250102	5720	-16.78	20240215	4075	16.81	20241114	1.95	N	046440	500	194 억	1417835	N	N	13	N	N
120	20250106	100439	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	25	2	0.53	102166305	21510	23.80	4715	4765	4715	6150	3315	4735	4749.71	3.65	-2534	4871	4802	4756	4687	4641	4780	4665	194	1415	500	3400	5	1	38825568	1848	4.23	0.51	12	0.06	1124.00	9271.00	5720	20240215	-16.78	4075	20241114	16.81	4825	-1.35	20250103	4705	1.17	20250102	5720	-16.78	20240215	4075	16.81	20241114	1.95	N	046440	500	194 억	1417835	N	N	13	N	N
121	20250106	090436	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4720	-15	5	-0.32	18313300	3882	4.29	4715	4735	4715	6150	3315	4735	4717.49	3.65	-446	4871	4802	4756	4687	4641	4780	4665	194	1415	500	3400	5	1	38825568	1833	4.20	0.51	12	0.01	1124.00	9271.00	5720	20240215	-17.48	4075	20241114	15.83	4825	-2.18	20250103	4705	0.32	20250102	5720	-17.48	20240215	4075	15.83	20241114	1.95	N	046440	500	194 억	1417835	N	N	13	N	N
122	20250103	160436	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4735	-45	5	-0.94	428075835	89744	187.40	4760	4825	4710	6210	3350	4780	4770.88	3.68	-10183	4870	4825	4765	4720	4660	4847	4742	194	1430	500	3440	5	1	38825568	1838	4.21	0.51	12	0.23	1124.00	9271.00	5720	20240215	-17.22	4075	20241114	16.20	4825	-1.87	20250103	4705	0.64	20250102	5720	-17.22	20240215	4075	16.20	20241114	1.96	N	046440	500	194 억	1430043	N	N	13	N	N
123	20250103	150437	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	-10	5	-0.21	357757525	74877	156.36	4760	4825	4710	6210	3350	4780	4777.94	3.68	-11527	4870	4825	4765	4720	4660	4847	4742	194	1430	500	3440	5	1	38825568	1852	4.24	0.51	12	0.19	1124.00	9271.00	5720	20240215	-16.61	4075	20241114	17.06	4825	-1.14	20250103	4705	1.38	20250102	5720	-16.61	20240215	4075	17.06	20241114	1.96	N	046440	500	194 억	1430043	N	N	0	N	N
124	20250103	140438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4740	-40	5	-0.84	320058740	66930	139.76	4760	4825	4710	6210	3350	4780	4781.99	3.68	-12832	4870	4825	4765	4720	4660	4847	4742	194	1430	500	3440	5	1	38825568	1840	4.22	0.51	12	0.17	1124.00	9271.00	5720	20240215	-17.13	4075	20241114	16.32	4825	-1.76	20250103	4705	0.74	20250102	5720	-17.13	20240215	4075	16.32	20241114	1.96	N	046440	500	194 억	1430043	N	N	0	N	N
125	20250103	130436	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4825	45	2	0.94	285305765	59627	124.51	4760	4825	4710	6210	3350	4780	4784.84	3.68	-12968	4870	4825	4765	4720	4660	4847	4742	194	1430	500	3440	5	1	38825568	1873	4.29	0.52	12	0.15	1124.00	9271.00	5720	20240215	-15.65	4075	20241114	18.40	4825	0.00	20250103	4705	2.55	20250102	5720	-15.65	20240215	4075	18.40	20241114	1.96	N	046440	500	194 억	1430043	N	N	0	N	N
126	20250103	120436	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	-10	5	-0.21	167500555	35043	73.18	4760	4825	4710	6210	3350	4780	4779.86	3.68	-8470	4870	4825	4765	4720	4660	4847	4742	194	1430	500	3440	5	1	38825568	1852	4.24	0.51	12	0.09	1124.00	9271.00	5720	20240215	-16.61	4075	20241114	17.06	4825	-1.14	20250103	4705	1.38	20250102	5720	-16.61	20240215	4075	17.06	20241114	1.96	N	046440	500	194 억	1430043	N	N	0	N	N
127	20250103	110437	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4765	-15	5	-0.31	149570785	31282	65.32	4760	4825	4710	6210	3350	4780	4781.37	3.68	-8032	4870	4825	4765	4720	4660	4847	4742	194	1430	500	3440	5	1	38825568	1850	4.24	0.51	12	0.08	1124.00	9271.00	5720	20240215	-16.70	4075	20241114	16.93	4825	-1.24	20250103	4705	1.28	20250102	5720	-16.70	20240215	4075	16.93	20241114	1.96	N	046440	500	194 억	1430043	N	N	0	N	N
128	20250103	100435	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	-35	5	-0.73	102618680	21450	44.79	4760	4825	4710	6210	3350	4780	4784.09	3.68	-3947	4870	4825	4765	4720	4660	4847	4742	194	1430	500	3440	5	1	38825568	1842	4.22	0.51	12	0.06	1124.00	9271.00	5720	20240215	-17.05	4075	20241114	16.44	4825	-1.66	20250103	4705	0.85	20250102	5720	-17.05	20240215	4075	16.44	20241114	1.96	N	046440	500	194 억	1430043	N	N	0	N	N
129	20250103	090437	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4780	0	3	0.00	831735	174	0.36	4760	4795	4760	6210	3350	4780	4780.09	3.68	-164	4870	4825	4765	4720	4660	4847	4742	194	1430	500	3440	5	1	38825568	1856	4.25	0.52	12	0.00	1124.00	9271.00	5720	20240215	-16.43	4075	20241114	17.30	4810	-0.62	20250102	4705	1.59	20250102	5720	-16.43	20240215	4075	17.30	20241114	1.96	N	046440	500	194 억	1430043	N	N	0	N	N
130	20250102	160434	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4780	35	2	0.74	228318870	47889	98.93	4710	4810	4705	6160	3325	4745	4767.67	3.70	-7799	4861	4802	4711	4652	4561	4832	4682	194	1415	500	3410	5	1	38825568	1856	4.25	0.52	12	0.12	1124.00	9271.00	5720	20240215	-16.43	4075	20241114	17.30	4810	-0.62	20250102	4705	1.59	20250102	5720	-16.43	20240215	4075	17.30	20241114	1.95	N	046440	500	194 억	1437837	N	N	61	N	N
131	20250102	150434	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4750	5	2	0.11	216994935	45519	94.04	4710	4810	4705	6160	3325	4745	4767.13	3.70	-7380	4861	4802	4711	4652	4561	4832	4682	194	1415	500	3410	5	1	38825568	1844	4.23	0.51	12	0.12	1124.00	9271.00	5720	20240215	-16.96	4075	20241114	16.56	4810	-1.25	20250102	4705	0.96	20250102	5720	-16.96	20240215	4075	16.56	20241114	1.95	N	046440	500	194 억	1437837	N	N	61	N	N
132	20250102	140432	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	15	2	0.32	213540845	44790	92.53	4710	4810	4705	6160	3325	4745	4767.60	3.70	-7290	4861	4802	4711	4652	4561	4832	4682	194	1415	500	3410	5	1	38825568	1848	4.23	0.51	12	0.12	1124.00	9271.00	5720	20240215	-16.78	4075	20241114	16.81	4810	-1.04	20250102	4705	1.17	20250102	5720	-16.78	20240215	4075	16.81	20241114	1.95	N	046440	500	194 억	1437837	N	N	61	N	N
133	20250102	130433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	0	3	0.00	140591115	29496	60.93	4710	4810	4705	6160	3325	4745	4766.45	3.70	-4206	4861	4802	4711	4652	4561	4832	4682	194	1415	500	3410	5	1	38825568	1842	4.22	0.51	12	0.08	1124.00	9271.00	5720	20240215	-17.05	4075	20241114	16.44	4810	-1.35	20250102	4705	0.85	20250102	5720	-17.05	20240215	4075	16.44	20241114	1.95	N	046440	500	194 억	1437837	N	N	61	N	N
134	20250102	120433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4760	15	2	0.32	124053890	26004	53.72	4710	4810	4705	6160	3325	4745	4770.57	3.70	-3831	4861	4802	4711	4652	4561	4832	4682	194	1415	500	3410	5	1	38825568	1848	4.23	0.51	12	0.07	1124.00	9271.00	5720	20240215	-16.78	4075	20241114	16.81	4810	-1.04	20250102	4705	1.17	20250102	5720	-16.78	20240215	4075	16.81	20241114	1.95	N	046440	500	194 억	1437837	N	N	61	N	N
135	20250102	110424	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4780	35	2	0.74	119992480	25149	51.95	4710	4810	4705	6160	3325	4745	4771.26	3.70	-3833	4861	4802	4711	4652	4561	4832	4682	194	1415	500	3410	5	1	38825568	1856	4.25	0.52	12	0.06	1124.00	9271.00	5720	20240215	-16.43	4075	20241114	17.30	4810	-0.62	20250102	4705	1.59	20250102	5720	-16.43	20240215	4075	17.30	20241114	1.95	N	046440	500	194 억	1437837	N	N	61	N	N
136	20250102	100431	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4705	-40	5	-0.84	6809220	1446	2.99	4710	4740	4705	6160	3325	4745	4709.00	3.70	-53	4861	4802	4711	4652	4561	4832	4682	194	1415	500	3410	5	1	38825568	1827	4.19	0.51	12	0.00	1124.00	9271.00	5720	20240215	-17.74	4075	20241114	15.46	4740	-0.74	20250102	4705	0.00	20250102	5720	-17.74	20240215	4075	15.46	20241114	1.95	N	046440	500	194 억	1437837	N	N	61	N	N
137	20250102	090428	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4745	0	3	0.00	0	0	0.00	0	0	0	6160	3325	4745	0.00	3.70	0	4861	4802	4711	4652	4561	4832	4682	194	1415	500	3410	5	1	38825568	1842	4.22	0.51	12	0.00	1124.00	9271.00	5720	20240215	-17.05	4075	20241114	16.44	0	0.00	0	0	0.00	0	5720	-17.05	20240215	4075	16.44	20241114	1.95	N	046440	500	194 억	1437837	N	N	61	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History