KissMeData/038680/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	-45	5	-1.05	1166057035	270272	8.20	4255	4480	4250	5590	3015	4305	4314.47	1.10	13408	4921	4612	4451	4142	3981	4532	4062	98	1285	500	2840	5	1	19549677	833	4.16	0.80	12	1.38	1025.00	5324.00	6376	20240403	-33.19	3325	20241115	28.12	4990	-14.63	20250107	3905	9.09	20250102	6490	-34.36	20240403	3385	25.85	20241115	3.83	N	038680	500	97 억	214164	N	N	N	N
3	20250124	150453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	-50	5	-1.16	1106624695	256325	7.78	4255	4480	4250	5590	3015	4305	4317.27	1.10	15048	4921	4612	4451	4142	3981	4532	4062	98	1285	500	2840	5	1	19549677	832	4.15	0.80	12	1.31	1025.00	5324.00	6376	20240403	-33.27	3325	20241115	27.97	4990	-14.73	20250107	3905	8.96	20250102	6490	-34.44	20240403	3385	25.70	20241115	3.83	N	038680	500	97 억	214164	N	N	N	N
4	20250124	140453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	0	3	0.00	972483020	224951	6.83	4255	4480	4250	5590	3015	4305	4323.09	1.10	14015	4921	4612	4451	4142	3981	4532	4062	98	1285	500	2840	5	1	19549677	842	4.20	0.81	12	1.15	1025.00	5324.00	6376	20240403	-32.48	3325	20241115	29.47	4990	-13.73	20250107	3905	10.24	20250102	6490	-33.67	20240403	3385	27.18	20241115	3.83	N	038680	500	97 억	214164	N	N	N	N
5	20250124	130454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	25	2	0.58	800415765	184790	5.61	4255	4480	4250	5590	3015	4305	4331.49	1.10	9427	4921	4612	4451	4142	3981	4532	4062	98	1285	500	2840	5	1	19549677	847	4.22	0.81	12	0.95	1025.00	5324.00	6376	20240403	-32.09	3325	20241115	30.23	4990	-13.23	20250107	3905	10.88	20250102	6490	-33.28	20240403	3385	27.92	20241115	3.83	N	038680	500	97 억	214164	N	N	N	N
6	20250124	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	55	2	1.28	684596195	158159	4.80	4255	4480	4250	5590	3015	4305	4328.53	1.10	19395	4921	4612	4451	4142	3981	4532	4062	98	1285	500	2840	5	1	19549677	852	4.25	0.82	12	0.81	1025.00	5324.00	6376	20240403	-31.62	3325	20241115	31.13	4990	-12.63	20250107	3905	11.65	20250102	6490	-32.82	20240403	3385	28.80	20241115	3.83	N	038680	500	97 억	214164	N	N	N	N
7	20250124	110453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	-5	5	-0.12	457280080	106377	3.23	4255	4355	4250	5590	3015	4305	4298.67	1.10	26964	4921	4612	4451	4142	3981	4532	4062	98	1285	500	2840	5	1	19549677	841	4.20	0.81	12	0.54	1025.00	5324.00	6376	20240403	-32.56	3325	20241115	29.32	4990	-13.83	20250107	3905	10.12	20250102	6490	-33.74	20240403	3385	27.03	20241115	3.83	N	038680	500	97 억	214164	N	N	N	N
8	20250124	100450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	-15	5	-0.35	330849445	77088	2.34	4255	4345	4250	5590	3015	4305	4291.84	1.10	16888	4921	4612	4451	4142	3981	4532	4062	98	1285	500	2840	5	1	19549677	839	4.19	0.81	12	0.39	1025.00	5324.00	6376	20240403	-32.72	3325	20241115	29.02	4990	-14.03	20250107	3905	9.86	20250102	6490	-33.90	20240403	3385	26.74	20241115	3.83	N	038680	500	97 억	214164	N	N	N	N
9	20250124	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	-10	5	-0.23	47270700	11086	0.34	4255	4295	4250	5590	3015	4305	4264.00	1.10	3562	4921	4612	4451	4142	3981	4532	4062	98	1285	500	2840	5	1	19549677	840	4.19	0.81	12	0.06	1025.00	5324.00	6376	20240403	-32.64	3325	20241115	29.17	4990	-13.93	20250107	3905	9.99	20250102	6490	-33.82	20240403	3385	26.88	20241115	3.83	N	038680	500	97 억	214164	N	N	N	N
10	20250123	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-5	5	-0.12	15058796760	3281866	713.34	4310	4760	4290	5600	3020	4310	4588.57	1.29	-38622	4690	4500	4365	4175	4040	4432	4107	98	1290	500	2840	5	1	19549677	842	4.20	0.81	12	16.79	1025.00	5324.00	6376	20240403	-32.48	3325	20241115	29.47	4990	-13.73	20250107	3905	10.24	20250102	6490	-33.67	20240403	3385	27.18	20241115	4.01	N	038680	500	97 억	252331	N	N	N	N
11	20250123	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	-10	5	-0.23	14927042020	3251280	706.69	4310	4760	4295	5600	3020	4310	4591.14	1.29	-36457	4690	4500	4365	4175	4040	4432	4107	98	1290	500	2840	5	1	19549677	841	4.20	0.81	12	16.63	1025.00	5324.00	6376	20240403	-32.56	3325	20241115	29.32	4990	-13.83	20250107	3905	10.12	20250102	6490	-33.74	20240403	3385	27.03	20241115	4.01	N	038680	500	97 억	252331	N	N	N	N
12	20250123	140452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	50	2	1.16	14674322555	3192970	694.02	4310	4760	4310	5600	3020	4310	4595.83	1.29	-33639	4690	4500	4365	4175	4040	4432	4107	98	1290	500	2840	5	1	19549677	852	4.25	0.82	12	16.33	1025.00	5324.00	6376	20240403	-31.62	3325	20241115	31.13	4990	-12.63	20250107	3905	11.65	20250102	6490	-32.82	20240403	3385	28.80	20241115	4.01	N	038680	500	97 억	252331	N	N	N	N
13	20250123	130450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	65	2	1.51	14530188040	3159915	686.83	4310	4760	4310	5600	3020	4310	4598.29	1.29	-31730	4690	4500	4365	4175	4040	4432	4107	98	1290	500	2840	5	1	19549677	855	4.27	0.82	12	16.16	1025.00	5324.00	6376	20240403	-31.38	3325	20241115	31.58	4990	-12.32	20250107	3905	12.04	20250102	6490	-32.59	20240403	3385	29.25	20241115	4.01	N	038680	500	97 억	252331	N	N	N	N
14	20250123	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	95	2	2.20	14180487780	3079963	669.45	4310	4760	4310	5600	3020	4310	4604.12	1.29	-26800	4690	4500	4365	4175	4040	4432	4107	98	1290	500	2840	5	1	19549677	861	4.30	0.83	12	15.75	1025.00	5324.00	6376	20240403	-30.91	3325	20241115	32.48	4990	-11.72	20250107	3905	12.80	20250102	6490	-32.13	20240403	3385	30.13	20241115	4.01	N	038680	500	97 억	252331	N	N	N	N
15	20250123	110451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	85	2	1.97	13931377435	3023454	657.17	4310	4760	4310	5600	3020	4310	4607.78	1.29	-25927	4690	4500	4365	4175	4040	4432	4107	98	1290	500	2840	5	1	19549677	859	4.29	0.83	12	15.47	1025.00	5324.00	6376	20240403	-31.07	3325	20241115	32.18	4990	-11.92	20250107	3905	12.55	20250102	6490	-32.28	20240403	3385	29.84	20241115	4.01	N	038680	500	97 억	252331	N	N	N	N
16	20250123	100449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	170	2	3.94	12309438315	2657483	577.62	4310	4760	4310	5600	3020	4310	4632.00	1.29	-29999	4690	4500	4365	4175	4040	4432	4107	98	1290	500	2840	5	1	19549677	876	4.37	0.84	12	13.59	1025.00	5324.00	6376	20240403	-29.74	3325	20241115	34.74	4990	-10.22	20250107	3905	14.72	20250102	6490	-30.97	20240403	3385	32.35	20241115	4.01	N	038680	500	97 억	252331	N	N	N	N
17	20250123	090449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	15	2	0.35	45005465	10366	2.25	4310	4400	4310	5600	3020	4310	4341.99	1.29	-2900	4690	4500	4365	4175	4040	4432	4107	98	1290	500	2840	5	1	19549677	846	4.22	0.81	12	0.05	1025.00	5324.00	6376	20240403	-32.17	3325	20241115	30.08	4990	-13.33	20250107	3905	10.76	20250102	6490	-33.36	20240403	3385	27.77	20241115	4.01	N	038680	500	97 억	252331	N	N	N	N
18	20250122	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	35	2	0.82	2013323305	458785	353.67	4445	4555	4230	5550	2995	4275	4389.20	1.62	-64371	4395	4335	4280	4220	4165	4307	4192	98	1275	500	2820	5	1	19549677	843	4.20	0.81	12	2.35	1025.00	5324.00	6376	20240403	-32.40	3325	20241115	29.62	4990	-13.63	20250107	3905	10.37	20250102	6490	-33.59	20240403	3385	27.33	20241115	4.06	N	038680	500	97 억	316747	N	N	N	N
19	20250122	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	50	2	1.17	1890262735	430162	331.61	4445	4555	4230	5550	2995	4275	4394.30	1.62	-68545	4395	4335	4280	4220	4165	4307	4192	98	1275	500	2820	5	1	19549677	846	4.22	0.81	12	2.20	1025.00	5324.00	6376	20240403	-32.17	3325	20241115	30.08	4990	-13.33	20250107	3905	10.76	20250102	6490	-33.36	20240403	3385	27.77	20241115	4.06	N	038680	500	97 억	316747	N	N	N	N
20	20250122	140446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	60	2	1.40	1836511170	417715	322.01	4445	4555	4230	5550	2995	4275	4396.57	1.62	-69251	4395	4335	4280	4220	4165	4307	4192	98	1275	500	2820	5	1	19549677	847	4.23	0.81	12	2.14	1025.00	5324.00	6376	20240403	-32.01	3325	20241115	30.38	4990	-13.13	20250107	3905	11.01	20250102	6490	-33.20	20240403	3385	28.06	20241115	4.06	N	038680	500	97 억	316747	N	N	N	N
21	20250122	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	30	2	0.70	1750090315	397803	306.66	4445	4555	4230	5550	2995	4275	4399.39	1.62	-65031	4395	4335	4280	4220	4165	4307	4192	98	1275	500	2820	5	1	19549677	842	4.20	0.81	12	2.03	1025.00	5324.00	6376	20240403	-32.48	3325	20241115	29.47	4990	-13.73	20250107	3905	10.24	20250102	6490	-33.67	20240403	3385	27.18	20241115	4.06	N	038680	500	97 억	316747	N	N	N	N
22	20250122	120446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	60	2	1.40	1707413555	387935	299.06	4445	4555	4230	5550	2995	4275	4401.29	1.62	-66897	4395	4335	4280	4220	4165	4307	4192	98	1275	500	2820	5	1	19549677	847	4.23	0.81	12	1.98	1025.00	5324.00	6376	20240403	-32.01	3325	20241115	30.38	4990	-13.13	20250107	3905	11.01	20250102	6490	-33.20	20240403	3385	28.06	20241115	4.06	N	038680	500	97 억	316747	N	N	N	N
23	20250122	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	30	2	0.70	1627281220	369478	284.83	4445	4555	4230	5550	2995	4275	4404.27	1.62	-62994	4395	4335	4280	4220	4165	4307	4192	98	1275	500	2820	5	1	19549677	842	4.20	0.81	12	1.89	1025.00	5324.00	6376	20240403	-32.48	3325	20241115	29.47	4990	-13.73	20250107	3905	10.24	20250102	6490	-33.67	20240403	3385	27.18	20241115	4.06	N	038680	500	97 억	316747	N	N	N	N
24	20250122	100447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	60	2	1.40	1500870150	340159	262.23	4445	4555	4230	5550	2995	4275	4412.26	1.62	-57114	4395	4335	4280	4220	4165	4307	4192	98	1275	500	2820	5	1	19549677	847	4.23	0.81	12	1.74	1025.00	5324.00	6376	20240403	-32.01	3325	20241115	30.38	4990	-13.13	20250107	3905	11.01	20250102	6490	-33.20	20240403	3385	28.06	20241115	4.06	N	038680	500	97 억	316747	N	N	N	N
25	20250122	090448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	115	2	2.69	190696135	43138	33.25	4445	4445	4385	5550	2995	4275	4420.61	1.62	-12860	4395	4335	4280	4220	4165	4307	4192	98	1275	500	2820	5	1	19549677	858	4.28	0.82	12	0.22	1025.00	5324.00	6376	20240403	-31.15	3325	20241115	32.03	4990	-12.02	20250107	3905	12.42	20250102	6490	-32.36	20240403	3385	29.69	20241115	4.06	N	038680	500	97 억	316747	N	N	N	N
26	20250121	160445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	-55	5	-1.27	552669535	129091	131.59	4330	4340	4225	5620	3035	4330	4281.25	1.47	28658	4496	4412	4286	4202	4076	4350	4140	98	1290	500	2850	5	1	19549677	836	4.17	0.80	12	0.66	1025.00	5324.00	6376	20240403	-32.95	3325	20241115	28.57	4990	-14.33	20250107	3905	9.48	20250102	6490	-34.13	20240403	3385	26.29	20241115	4.09	N	038680	500	97 억	288066	N	N	N	N
27	20250121	150447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	-70	5	-1.62	511276290	119399	121.71	4330	4340	4225	5620	3035	4330	4282.08	1.47	26773	4496	4412	4286	4202	4076	4350	4140	98	1290	500	2850	5	1	19549677	833	4.16	0.80	12	0.61	1025.00	5324.00	6376	20240403	-33.19	3325	20241115	28.12	4990	-14.63	20250107	3905	9.09	20250102	6490	-34.36	20240403	3385	25.85	20241115	4.09	N	038680	500	97 억	288066	N	N	N	N
28	20250121	140446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	-50	5	-1.15	430694540	100542	102.49	4330	4340	4225	5620	3035	4330	4283.73	1.47	27826	4496	4412	4286	4202	4076	4350	4140	98	1290	500	2850	5	1	19549677	837	4.18	0.80	12	0.51	1025.00	5324.00	6376	20240403	-32.87	3325	20241115	28.72	4990	-14.23	20250107	3905	9.60	20250102	6490	-34.05	20240403	3385	26.44	20241115	4.09	N	038680	500	97 억	288066	N	N	N	N
29	20250121	130445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	-30	5	-0.69	401741990	93775	95.59	4330	4340	4225	5620	3035	4330	4284.11	1.47	27176	4496	4412	4286	4202	4076	4350	4140	98	1290	500	2850	5	1	19549677	841	4.20	0.81	12	0.48	1025.00	5324.00	6376	20240403	-32.56	3325	20241115	29.32	4990	-13.83	20250107	3905	10.12	20250102	6490	-33.74	20240403	3385	27.03	20241115	4.09	N	038680	500	97 억	288066	N	N	N	N
30	20250121	120437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	-40	5	-0.92	391578295	91410	93.18	4330	4340	4225	5620	3035	4330	4283.76	1.47	26605	4496	4412	4286	4202	4076	4350	4140	98	1290	500	2850	5	1	19549677	839	4.19	0.81	12	0.47	1025.00	5324.00	6376	20240403	-32.72	3325	20241115	29.02	4990	-14.03	20250107	3905	9.86	20250102	6490	-33.90	20240403	3385	26.74	20241115	4.09	N	038680	500	97 억	288066	N	N	N	N
31	20250121	110427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	-20	5	-0.46	260171410	60783	61.96	4330	4340	4225	5620	3035	4330	4280.33	1.47	7291	4496	4412	4286	4202	4076	4350	4140	98	1290	500	2850	5	1	19549677	843	4.20	0.81	12	0.31	1025.00	5324.00	6376	20240403	-32.40	3325	20241115	29.62	4990	-13.63	20250107	3905	10.37	20250102	6490	-33.59	20240403	3385	27.33	20241115	4.09	N	038680	500	97 억	288066	N	N	N	N
32	20250121	100421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	-105	5	-2.42	166826740	39043	39.80	4330	4340	4225	5620	3035	4330	4272.90	1.47	-4399	4496	4412	4286	4202	4076	4350	4140	98	1290	500	2850	5	1	19549677	826	4.12	0.79	12	0.20	1025.00	5324.00	6376	20240403	-33.74	3325	20241115	27.07	4990	-15.33	20250107	3905	8.19	20250102	6490	-34.90	20240403	3385	24.82	20241115	4.09	N	038680	500	97 억	288066	N	N	N	N
33	20250121	090446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	10	2	0.23	9182700	2121	2.16	4330	4340	4305	5620	3035	4330	4329.42	1.47	-592	4496	4412	4286	4202	4076	4350	4140	98	1290	500	2850	5	1	19549677	848	4.23	0.82	12	0.01	1025.00	5324.00	6376	20240403	-31.93	3325	20241115	30.53	4990	-13.03	20250107	3905	11.14	20250102	6490	-33.13	20240403	3385	28.21	20241115	4.09	N	038680	500	97 억	288066	N	N	N	N
34	20250120	160443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	-20	5	-0.46	413027910	96370	73.86	4350	4370	4160	5650	3045	4350	4285.52	1.45	4168	4543	4446	4393	4296	4243	4420	4270	98	1300	500	2870	5	1	19549677	847	4.22	0.81	12	0.49	1025.00	5324.00	6376	20240403	-32.09	3325	20241115	30.23	4990	-13.23	20250107	3905	10.88	20250102	6490	-33.28	20240403	3385	27.92	20241115	4.07	N	038680	500	97 억	283718	N	N	N	N
35	20250120	150445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	-55	5	-1.26	376361040	87879	67.35	4350	4370	4160	5650	3045	4350	4282.72	1.45	2957	4543	4446	4393	4296	4243	4420	4270	98	1300	500	2870	5	1	19549677	840	4.19	0.81	12	0.45	1025.00	5324.00	6376	20240403	-32.64	3325	20241115	29.17	4990	-13.93	20250107	3905	9.99	20250102	6490	-33.82	20240403	3385	26.88	20241115	4.07	N	038680	500	97 억	283718	N	N	N	N
36	20250120	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	-50	5	-1.15	345469890	80683	61.83	4350	4370	4160	5650	3045	4350	4281.82	1.45	1466	4543	4446	4393	4296	4243	4420	4270	98	1300	500	2870	5	1	19549677	841	4.20	0.81	12	0.41	1025.00	5324.00	6376	20240403	-32.56	3325	20241115	29.32	4990	-13.83	20250107	3905	10.12	20250102	6490	-33.74	20240403	3385	27.03	20241115	4.07	N	038680	500	97 억	283718	N	N	N	N
37	20250120	130443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	-40	5	-0.92	325497660	76044	58.28	4350	4370	4160	5650	3045	4350	4280.39	1.45	1304	4543	4446	4393	4296	4243	4420	4270	98	1300	500	2870	5	1	19549677	843	4.20	0.81	12	0.39	1025.00	5324.00	6376	20240403	-32.40	3325	20241115	29.62	4990	-13.63	20250107	3905	10.37	20250102	6490	-33.59	20240403	3385	27.33	20241115	4.07	N	038680	500	97 억	283718	N	N	N	N
38	20250120	120445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	-55	5	-1.26	298534575	69779	53.48	4350	4370	4160	5650	3045	4350	4278.29	1.45	-858	4543	4446	4393	4296	4243	4420	4270	98	1300	500	2870	5	1	19549677	840	4.19	0.81	12	0.36	1025.00	5324.00	6376	20240403	-32.64	3325	20241115	29.17	4990	-13.93	20250107	3905	9.99	20250102	6490	-33.82	20240403	3385	26.88	20241115	4.07	N	038680	500	97 억	283718	N	N	N	N
39	20250120	110446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	-35	5	-0.80	284788720	66595	51.04	4350	4370	4160	5650	3045	4350	4276.43	1.45	-522	4543	4446	4393	4296	4243	4420	4270	98	1300	500	2870	5	1	19549677	844	4.21	0.81	12	0.34	1025.00	5324.00	6376	20240403	-32.32	3325	20241115	29.77	4990	-13.53	20250107	3905	10.50	20250102	6490	-33.51	20240403	3385	27.47	20241115	4.07	N	038680	500	97 억	283718	N	N	N	N
40	20250120	100445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4300	-50	5	-1.15	239503860	56076	42.98	4350	4370	4160	5650	3045	4350	4271.06	1.45	-1313	4543	4446	4393	4296	4243	4420	4270	98	1300	500	2870	5	1	19549677	841	4.20	0.81	12	0.29	1025.00	5324.00	6376	20240403	-32.56	3325	20241115	29.32	4990	-13.83	20250107	3905	10.12	20250102	6490	-33.74	20240403	3385	27.03	20241115	4.07	N	038680	500	97 억	283718	N	N	N	N
41	20250120	090445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-10	5	-0.23	8466455	1947	1.49	4350	4350	4335	5650	3045	4350	4348.46	1.45	-1425	4543	4446	4393	4296	4243	4420	4270	98	1300	500	2870	5	1	19549677	848	4.23	0.82	12	0.01	1025.00	5324.00	6376	20240403	-31.93	3325	20241115	30.53	4990	-13.03	20250107	3905	11.14	20250102	6490	-33.13	20240403	3385	28.21	20241115	4.07	N	038680	500	97 억	283718	N	N	N	N
42	20250117	160443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-85	5	-1.92	562422125	128106	38.07	4480	4490	4340	5760	3105	4435	4390.36	1.57	-22775	4638	4536	4438	4336	4238	4587	4387	98	1325	500	2920	5	1	19549677	850	4.24	0.82	12	0.66	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	4.01	N	038680	500	97 억	306102	N	N	N	N
43	20250117	150444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-85	5	-1.92	519952210	118339	35.17	4480	4490	4340	5760	3105	4435	4393.75	1.57	-22022	4638	4536	4438	4336	4238	4587	4387	98	1325	500	2920	5	1	19549677	850	4.24	0.82	12	0.61	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	4.01	N	038680	500	97 억	306102	N	N	N	N
44	20250117	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	-40	5	-0.90	397097370	90191	26.80	4480	4490	4370	5760	3105	4435	4402.85	1.57	-12874	4638	4536	4438	4336	4238	4587	4387	98	1325	500	2920	5	1	19549677	859	4.29	0.83	12	0.46	1025.00	5324.00	6376	20240403	-31.07	3325	20241115	32.18	4990	-11.92	20250107	3905	12.55	20250102	6490	-32.28	20240403	3385	29.84	20241115	4.01	N	038680	500	97 억	306102	N	N	N	N
45	20250117	130444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	-35	5	-0.79	374548325	85051	25.28	4480	4490	4370	5760	3105	4435	4403.81	1.57	-11949	4638	4536	4438	4336	4238	4587	4387	98	1325	500	2920	5	1	19549677	860	4.29	0.83	12	0.44	1025.00	5324.00	6376	20240403	-30.99	3325	20241115	32.33	4990	-11.82	20250107	3905	12.68	20250102	6490	-32.20	20240403	3385	29.99	20241115	4.01	N	038680	500	97 억	306102	N	N	N	N
46	20250117	120445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	-10	5	-0.23	318541490	72325	21.49	4480	4490	4370	5760	3105	4435	4404.31	1.57	-10516	4638	4536	4438	4336	4238	4587	4387	98	1325	500	2920	5	1	19549677	865	4.32	0.83	12	0.37	1025.00	5324.00	6376	20240403	-30.60	3325	20241115	33.08	4990	-11.32	20250107	3905	13.32	20250102	6490	-31.82	20240403	3385	30.72	20241115	4.01	N	038680	500	97 억	306102	N	N	N	N
47	20250117	110444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	-55	5	-1.24	287296295	65231	19.39	4480	4490	4370	5760	3105	4435	4404.29	1.57	-11272	4638	4536	4438	4336	4238	4587	4387	98	1325	500	2920	5	1	19549677	856	4.27	0.82	12	0.33	1025.00	5324.00	6376	20240403	-31.30	3325	20241115	31.73	4990	-12.22	20250107	3905	12.16	20250102	6490	-32.51	20240403	3385	29.39	20241115	4.01	N	038680	500	97 억	306102	N	N	N	N
48	20250117	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-25	5	-0.56	181264690	41043	12.20	4480	4490	4370	5760	3105	4435	4416.46	1.57	-4978	4638	4536	4438	4336	4238	4587	4387	98	1325	500	2920	5	1	19549677	862	4.30	0.83	12	0.21	1025.00	5324.00	6376	20240403	-30.83	3325	20241115	32.63	4990	-11.62	20250107	3905	12.93	20250102	6490	-32.05	20240403	3385	30.28	20241115	4.01	N	038680	500	97 억	306102	N	N	N	N
49	20250117	090445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4440	5	2	0.11	32434500	7260	2.16	4480	4490	4440	5760	3105	4435	4467.56	1.57	-1662	4638	4536	4438	4336	4238	4587	4387	98	1325	500	2920	5	1	19549677	868	4.33	0.83	12	0.04	1025.00	5324.00	6376	20240403	-30.36	3325	20241115	33.53	4990	-11.02	20250107	3905	13.70	20250102	6490	-31.59	20240403	3385	31.17	20241115	4.01	N	038680	500	97 억	306102	N	N	N	N
50	20250116	160442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4435	95	2	2.19	1492833805	335100	378.05	4365	4540	4340	5640	3040	4340	4455.03	1.28	55737	4473	4406	4368	4301	4263	4387	4282	98	1300	500	2860	5	1	19549677	867	4.33	0.83	12	1.71	1025.00	5324.00	6376	20240403	-30.44	3325	20241115	33.38	4990	-11.12	20250107	3905	13.57	20250102	6490	-31.66	20240403	3385	31.02	20241115	4.05	N	038680	500	97 억	250816	N	N	N	N
51	20250116	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4460	120	2	2.76	1371229905	307704	347.14	4365	4540	4340	5640	3040	4340	4456.33	1.28	51252	4473	4406	4368	4301	4263	4387	4282	98	1300	500	2860	5	1	19549677	872	4.35	0.84	12	1.57	1025.00	5324.00	6376	20240403	-30.05	3325	20241115	34.14	4990	-10.62	20250107	3905	14.21	20250102	6490	-31.28	20240403	3385	31.76	20241115	4.05	N	038680	500	97 억	250816	N	N	N	N
52	20250116	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4515	175	2	4.03	730478995	165093	186.25	4365	4520	4340	5640	3040	4340	4424.65	1.28	25505	4473	4406	4368	4301	4263	4387	4282	98	1300	500	2860	5	1	19549677	883	4.40	0.85	12	0.84	1025.00	5324.00	6376	20240403	-29.19	3325	20241115	35.79	4990	-9.52	20250107	3905	15.62	20250102	6490	-30.43	20240403	3385	33.38	20241115	4.05	N	038680	500	97 억	250816	N	N	N	N
53	20250116	130444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	65	2	1.50	412850625	94169	106.24	4365	4450	4340	5640	3040	4340	4384.15	1.28	21071	4473	4406	4368	4301	4263	4387	4282	98	1300	500	2860	5	1	19549677	861	4.30	0.83	12	0.48	1025.00	5324.00	6376	20240403	-30.91	3325	20241115	32.48	4990	-11.72	20250107	3905	12.80	20250102	6490	-32.13	20240403	3385	30.13	20241115	4.05	N	038680	500	97 억	250816	N	N	N	N
54	20250116	120444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	55	2	1.27	314235580	71838	81.05	4365	4410	4340	5640	3040	4340	4374.23	1.28	17647	4473	4406	4368	4301	4263	4387	4282	98	1300	500	2860	5	1	19549677	859	4.29	0.83	12	0.37	1025.00	5324.00	6376	20240403	-31.07	3325	20241115	32.18	4990	-11.92	20250107	3905	12.55	20250102	6490	-32.28	20240403	3385	29.84	20241115	4.05	N	038680	500	97 억	250816	N	N	N	N
55	20250116	110444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	40	2	0.92	282411495	64581	72.86	4365	4410	4340	5640	3040	4340	4372.98	1.28	14592	4473	4406	4368	4301	4263	4387	4282	98	1300	500	2860	5	1	19549677	856	4.27	0.82	12	0.33	1025.00	5324.00	6376	20240403	-31.30	3325	20241115	31.73	4990	-12.22	20250107	3905	12.16	20250102	6490	-32.51	20240403	3385	29.39	20241115	4.05	N	038680	500	97 억	250816	N	N	N	N
56	20250116	100444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4365	25	2	0.58	152891300	34938	39.42	4365	4410	4340	5640	3040	4340	4376.07	1.28	5129	4473	4406	4368	4301	4263	4387	4282	98	1300	500	2860	5	1	19549677	853	4.26	0.82	12	0.18	1025.00	5324.00	6376	20240403	-31.54	3325	20241115	31.28	4990	-12.53	20250107	3905	11.78	20250102	6490	-32.74	20240403	3385	28.95	20241115	4.05	N	038680	500	97 억	250816	N	N	N	N
57	20250116	090444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	50	2	1.15	18112495	4144	4.68	4365	4410	4365	5640	3040	4340	4370.78	1.28	378	4473	4406	4368	4301	4263	4387	4282	98	1300	500	2860	5	1	19549677	858	4.28	0.82	12	0.02	1025.00	5324.00	6376	20240403	-31.15	3325	20241115	32.03	4990	-12.02	20250107	3905	12.42	20250102	6490	-32.36	20240403	3385	29.69	20241115	4.05	N	038680	500	97 억	250816	N	N	N	N
58	20250115	160442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-70	5	-1.59	384765005	88259	67.69	4430	4435	4330	5730	3090	4410	4359.57	1.30	-2427	4473	4441	4378	4346	4283	4457	4362	98	1320	500	2910	5	1	19549677	848	4.23	0.82	12	0.45	1025.00	5324.00	6376	20240403	-31.93	3325	20241115	30.53	4990	-13.03	20250107	3905	11.14	20250102	6490	-33.13	20240403	3385	28.21	20241115	4.01	N	038680	500	97 억	253177	N	N	N	N
59	20250115	150444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4345	-65	5	-1.47	344457440	78971	60.57	4430	4435	4330	5730	3090	4410	4361.82	1.30	-2150	4473	4441	4378	4346	4283	4457	4362	98	1320	500	2910	5	1	19549677	849	4.24	0.82	12	0.40	1025.00	5324.00	6376	20240403	-31.85	3325	20241115	30.68	4990	-12.93	20250107	3905	11.27	20250102	6490	-33.05	20240403	3385	28.36	20241115	4.01	N	038680	500	97 억	253177	N	N	N	N
60	20250115	140445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	-55	5	-1.25	312644570	71648	54.95	4430	4435	4330	5730	3090	4410	4363.62	1.30	-518	4473	4441	4378	4346	4283	4457	4362	98	1320	500	2910	5	1	19549677	851	4.25	0.82	12	0.37	1025.00	5324.00	6376	20240403	-31.70	3325	20241115	30.98	4990	-12.73	20250107	3905	11.52	20250102	6490	-32.90	20240403	3385	28.66	20241115	4.01	N	038680	500	97 억	253177	N	N	N	N
61	20250115	130442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	-50	5	-1.13	237357900	54343	41.68	4430	4435	4340	5730	3090	4410	4367.77	1.30	5366	4473	4441	4378	4346	4283	4457	4362	98	1320	500	2910	5	1	19549677	852	4.25	0.82	12	0.28	1025.00	5324.00	6376	20240403	-31.62	3325	20241115	31.13	4990	-12.63	20250107	3905	11.65	20250102	6490	-32.82	20240403	3385	28.80	20241115	4.01	N	038680	500	97 억	253177	N	N	N	N
62	20250115	120436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	-50	5	-1.13	220071205	50382	38.64	4430	4435	4340	5730	3090	4410	4368.05	1.30	6304	4473	4441	4378	4346	4283	4457	4362	98	1320	500	2910	5	1	19549677	852	4.25	0.82	12	0.26	1025.00	5324.00	6376	20240403	-31.62	3325	20241115	31.13	4990	-12.63	20250107	3905	11.65	20250102	6490	-32.82	20240403	3385	28.80	20241115	4.01	N	038680	500	97 억	253177	N	N	N	N
63	20250115	110443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	-55	5	-1.25	184243505	42171	32.34	4430	4435	4340	5730	3090	4410	4368.96	1.30	6385	4473	4441	4378	4346	4283	4457	4362	98	1320	500	2910	5	1	19549677	851	4.25	0.82	12	0.22	1025.00	5324.00	6376	20240403	-31.70	3325	20241115	30.98	4990	-12.73	20250107	3905	11.52	20250102	6490	-32.90	20240403	3385	28.66	20241115	4.01	N	038680	500	97 억	253177	N	N	N	N
64	20250115	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-25	5	-0.57	149155045	34145	26.19	4430	4435	4340	5730	3090	4410	4368.28	1.30	8954	4473	4441	4378	4346	4283	4457	4362	98	1320	500	2910	5	1	19549677	857	4.28	0.82	12	0.17	1025.00	5324.00	6376	20240403	-31.23	3325	20241115	31.88	4990	-12.12	20250107	3905	12.29	20250102	6490	-32.43	20240403	3385	29.54	20241115	4.01	N	038680	500	97 억	253177	N	N	N	N
65	20250115	090445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4385	-25	5	-0.57	17167840	3891	2.98	4430	4435	4380	5730	3090	4410	4412.19	1.30	-1059	4473	4441	4378	4346	4283	4457	4362	98	1320	500	2910	5	1	19549677	857	4.28	0.82	12	0.02	1025.00	5324.00	6376	20240403	-31.23	3325	20241115	31.88	4990	-12.12	20250107	3905	12.29	20250102	6490	-32.43	20240403	3385	29.54	20241115	4.01	N	038680	500	97 억	253177	N	N	N	N
66	20250114	160438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	50	2	1.15	553826420	127108	49.36	4360	4410	4315	5660	3055	4360	4356.43	1.41	-21595	4606	4482	4391	4267	4176	4437	4222	98	1300	500	2870	5	1	19549677	862	4.30	0.83	12	0.65	1025.00	5324.00	6376	20240403	-30.83	3325	20241115	32.63	4990	-11.62	20250107	3905	12.93	20250102	6490	-32.05	20240403	3385	30.28	20241115	3.85	N	038680	500	97 억	274814	N	N	N	N
67	20250114	150441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	20	2	0.46	460882590	105985	41.16	4360	4400	4315	5660	3055	4360	4348.56	1.41	-18330	4606	4482	4391	4267	4176	4437	4222	98	1300	500	2870	5	1	19549677	856	4.27	0.82	12	0.54	1025.00	5324.00	6376	20240403	-31.30	3325	20241115	31.73	4990	-12.22	20250107	3905	12.16	20250102	6490	-32.51	20240403	3385	29.39	20241115	3.85	N	038680	500	97 억	274814	N	N	N	N
68	20250114	140441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	0	3	0.00	416110765	95750	37.18	4360	4400	4315	5660	3055	4360	4345.80	1.41	-15038	4606	4482	4391	4267	4176	4437	4222	98	1300	500	2870	5	1	19549677	852	4.25	0.82	12	0.49	1025.00	5324.00	6376	20240403	-31.62	3325	20241115	31.13	4990	-12.63	20250107	3905	11.65	20250102	6490	-32.82	20240403	3385	28.80	20241115	3.85	N	038680	500	97 억	274814	N	N	N	N
69	20250114	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	0	3	0.00	369731425	85116	33.05	4360	4400	4315	5660	3055	4360	4343.85	1.41	-15709	4606	4482	4391	4267	4176	4437	4222	98	1300	500	2870	5	1	19549677	852	4.25	0.82	12	0.44	1025.00	5324.00	6376	20240403	-31.62	3325	20241115	31.13	4990	-12.63	20250107	3905	11.65	20250102	6490	-32.82	20240403	3385	28.80	20241115	3.85	N	038680	500	97 억	274814	N	N	N	N
70	20250114	120438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	-25	5	-0.57	327376665	75358	29.26	4360	4400	4315	5660	3055	4360	4344.29	1.41	-20938	4606	4482	4391	4267	4176	4437	4222	98	1300	500	2870	5	1	19549677	847	4.23	0.81	12	0.39	1025.00	5324.00	6376	20240403	-32.01	3325	20241115	30.38	4990	-13.13	20250107	3905	11.01	20250102	6490	-33.20	20240403	3385	28.06	20241115	3.85	N	038680	500	97 억	274814	N	N	N	N
71	20250114	110440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-10	5	-0.23	302542370	69631	27.04	4360	4400	4315	5660	3055	4360	4344.94	1.41	-20667	4606	4482	4391	4267	4176	4437	4222	98	1300	500	2870	5	1	19549677	850	4.24	0.82	12	0.36	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	3.85	N	038680	500	97 억	274814	N	N	N	N
72	20250114	100439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4320	-40	5	-0.92	218132065	50130	19.47	4360	4400	4315	5660	3055	4360	4351.33	1.41	-29117	4606	4482	4391	4267	4176	4437	4222	98	1300	500	2870	5	1	19549677	845	4.21	0.81	12	0.26	1025.00	5324.00	6376	20240403	-32.25	3325	20241115	29.92	4990	-13.43	20250107	3905	10.63	20250102	6490	-33.44	20240403	3385	27.62	20241115	3.85	N	038680	500	97 억	274814	N	N	N	N
73	20250114	090439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	-5	5	-0.11	28779570	6606	2.57	4360	4360	4330	5660	3055	4360	4356.58	1.41	-1582	4606	4482	4391	4267	4176	4437	4222	98	1300	500	2870	5	1	19549677	851	4.25	0.82	12	0.03	1025.00	5324.00	6376	20240403	-31.70	3325	20241115	30.98	4990	-12.73	20250107	3905	11.52	20250102	6490	-32.90	20240403	3385	28.66	20241115	3.85	N	038680	500	97 억	274814	N	N	N	N
74	20250113	160435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	-90	5	-2.02	1100174065	251764	44.88	4430	4515	4300	5780	3115	4450	4369.88	1.27	26382	4796	4622	4536	4362	4276	4580	4320	98	1330	500	2930	5	1	19549677	852	4.25	0.82	12	1.29	1025.00	5324.00	6376	20240403	-31.62	3325	20241115	31.13	4990	-12.63	20250107	3905	11.65	20250102	6490	-32.82	20240403	3385	28.80	20241115	3.98	N	038680	500	97 억	248432	N	N	N	N
75	20250113	150436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-110	5	-2.47	952961390	217714	38.81	4430	4515	4305	5780	3115	4450	4377.12	1.27	22020	4796	4622	4536	4362	4276	4580	4320	98	1330	500	2930	5	1	19549677	848	4.23	0.82	12	1.11	1025.00	5324.00	6376	20240403	-31.93	3325	20241115	30.53	4990	-13.03	20250107	3905	11.14	20250102	6490	-33.13	20240403	3385	28.21	20241115	3.98	N	038680	500	97 억	248432	N	N	N	N
76	20250113	140432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-100	5	-2.25	752968025	171512	30.58	4430	4515	4315	5780	3115	4450	4390.18	1.27	15062	4796	4622	4536	4362	4276	4580	4320	98	1330	500	2930	5	1	19549677	850	4.24	0.82	12	0.88	1025.00	5324.00	6376	20240403	-31.78	3325	20241115	30.83	4990	-12.83	20250107	3905	11.40	20250102	6490	-32.97	20240403	3385	28.51	20241115	3.98	N	038680	500	97 억	248432	N	N	N	N
77	20250113	130430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	-80	5	-1.80	568151900	128983	22.99	4430	4515	4350	5780	3115	4450	4404.86	1.27	1137	4796	4622	4536	4362	4276	4580	4320	98	1330	500	2930	5	1	19549677	854	4.26	0.82	12	0.66	1025.00	5324.00	6376	20240403	-31.46	3325	20241115	31.43	4990	-12.42	20250107	3905	11.91	20250102	6490	-32.67	20240403	3385	29.10	20241115	3.98	N	038680	500	97 억	248432	N	N	N	N
78	20250113	120430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	-55	5	-1.24	461526640	104585	18.64	4430	4515	4380	5780	3115	4450	4412.93	1.27	3184	4796	4622	4536	4362	4276	4580	4320	98	1330	500	2930	5	1	19549677	859	4.29	0.83	12	0.53	1025.00	5324.00	6376	20240403	-31.07	3325	20241115	32.18	4990	-11.92	20250107	3905	12.55	20250102	6490	-32.28	20240403	3385	29.84	20241115	3.98	N	038680	500	97 억	248432	N	N	N	N
79	20250113	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	-55	5	-1.24	377379810	85408	15.23	4430	4515	4380	5780	3115	4450	4418.55	1.27	-2215	4796	4622	4536	4362	4276	4580	4320	98	1330	500	2930	5	1	19549677	859	4.29	0.83	12	0.44	1025.00	5324.00	6376	20240403	-31.07	3325	20241115	32.18	4990	-11.92	20250107	3905	12.55	20250102	6490	-32.28	20240403	3385	29.84	20241115	3.98	N	038680	500	97 억	248432	N	N	N	N
80	20250113	100430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	-5	5	-0.11	171372380	38621	6.88	4430	4515	4380	5780	3115	4450	4437.28	1.27	444	4796	4622	4536	4362	4276	4580	4320	98	1330	500	2930	5	1	19549677	869	4.34	0.83	12	0.20	1025.00	5324.00	6376	20240403	-30.29	3325	20241115	33.68	4990	-10.92	20250107	3905	13.83	20250102	6490	-31.51	20240403	3385	31.31	20241115	3.98	N	038680	500	97 억	248432	N	N	N	N
81	20250113	090433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4465	15	2	0.34	32290750	7231	1.29	4430	4515	4430	5780	3115	4450	4465.60	1.27	-349	4796	4622	4536	4362	4276	4580	4320	98	1330	500	2930	5	1	19549677	873	4.36	0.84	12	0.04	1025.00	5324.00	6376	20240403	-29.97	3325	20241115	34.29	4990	-10.52	20250107	3905	14.34	20250102	6490	-31.20	20240403	3385	31.91	20241115	3.98	N	038680	500	97 억	248432	N	N	N	N
82	20250110	160428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4450	-60	5	-1.33	2549811365	558247	66.90	4590	4710	4450	5860	3160	4510	4568.87	1.27	3450	4823	4666	4533	4376	4243	4600	4310	98	1350	500	2970	5	1	19549677	870	4.34	0.84	12	2.86	1025.00	5324.00	6376	20240403	-30.21	3325	20241115	33.83	4990	-10.82	20250107	3905	13.96	20250102	6490	-31.43	20240403	3385	31.46	20241115	3.53	N	038680	500	97 억	247874	N	N	N	N
83	20250110	150429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	-30	5	-0.67	2350248380	513524	61.54	4590	4710	4470	5860	3160	4510	4578.17	1.27	392	4823	4666	4533	4376	4243	4600	4310	98	1350	500	2970	5	1	19549677	876	4.37	0.84	12	2.63	1025.00	5324.00	6376	20240403	-29.74	3325	20241115	34.74	4990	-10.22	20250107	3905	14.72	20250102	6490	-30.97	20240403	3385	32.35	20241115	3.53	N	038680	500	97 억	247874	N	N	N	N
84	20250110	140428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4535	25	2	0.55	2111478275	460513	55.18	4590	4710	4485	5860	3160	4510	4586.90	1.27	330	4823	4666	4533	4376	4243	4600	4310	98	1350	500	2970	5	1	19549677	887	4.42	0.85	12	2.36	1025.00	5324.00	6376	20240403	-28.87	3325	20241115	36.39	4990	-9.12	20250107	3905	16.13	20250102	6490	-30.12	20240403	3385	33.97	20241115	3.53	N	038680	500	97 억	247874	N	N	N	N
85	20250110	130427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4515	5	2	0.11	1994603275	434645	52.08	4590	4710	4485	5860	3160	4510	4591.10	1.27	-9047	4823	4666	4533	4376	4243	4600	4310	98	1350	500	2970	5	1	19549677	883	4.40	0.85	12	2.22	1025.00	5324.00	6376	20240403	-29.19	3325	20241115	35.79	4990	-9.52	20250107	3905	15.62	20250102	6490	-30.43	20240403	3385	33.38	20241115	3.53	N	038680	500	97 억	247874	N	N	N	N
86	20250110	120428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	30	2	0.67	1767194010	384355	46.06	4590	4710	4510	5860	3160	4510	4600.41	1.27	32	4823	4666	4533	4376	4243	4600	4310	98	1350	500	2970	5	1	19549677	888	4.43	0.85	12	1.97	1025.00	5324.00	6376	20240403	-28.80	3325	20241115	36.54	4990	-9.02	20250107	3905	16.26	20250102	6490	-30.05	20240403	3385	34.12	20241115	3.53	N	038680	500	97 억	247874	N	N	N	N
87	20250110	110427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	65	2	1.44	1675245620	364168	43.64	4590	4710	4510	5860	3160	4510	4603.02	1.27	7877	4823	4666	4533	4376	4243	4600	4310	98	1350	500	2970	5	1	19549677	894	4.46	0.86	12	1.86	1025.00	5324.00	6376	20240403	-28.25	3325	20241115	37.59	4990	-8.32	20250107	3905	17.16	20250102	6490	-29.51	20240403	3385	35.16	20241115	3.53	N	038680	500	97 억	247874	N	N	N	N
88	20250110	100426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4610	100	2	2.22	1405749865	305462	36.60	4590	4710	4510	5860	3160	4510	4605.50	1.27	14894	4823	4666	4533	4376	4243	4600	4310	98	1350	500	2970	5	1	19549677	901	4.50	0.87	12	1.56	1025.00	5324.00	6376	20240403	-27.70	3325	20241115	38.65	4990	-7.62	20250107	3905	18.05	20250102	6490	-28.97	20240403	3385	36.19	20241115	3.53	N	038680	500	97 억	247874	N	N	N	N
89	20250110	090429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4545	35	2	0.78	271773725	59541	7.13	4590	4615	4530	5860	3160	4510	4576.88	1.27	6760	4823	4666	4533	4376	4243	4600	4310	98	1350	500	2970	5	1	19549677	889	4.43	0.85	12	0.30	1025.00	5324.00	6376	20240403	-28.72	3325	20241115	36.69	4990	-8.92	20250107	3905	16.39	20250102	6490	-29.97	20240403	3385	34.27	20241115	3.53	N	038680	500	97 억	247874	N	N	N	N
90	20250109	160426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	-295	5	-6.14	3724249290	820629	36.22	4685	4690	4400	6240	3365	4805	4538.33	1.31	-8297	5091	4947	4741	4597	4391	5020	4670	98	1435	500	3170	5	1	19549677	882	4.40	0.85	12	4.20	1025.00	5324.00	6376	20240403	-29.27	3325	20241115	35.64	4990	-9.62	20250107	3905	15.49	20250102	6490	-30.51	20240403	3385	33.23	20241115	2.27	N	038680	500	97 억	255670	N	N	N	N
91	20250109	150427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4485	-320	5	-6.66	3490723320	768641	33.92	4685	4690	4400	6240	3365	4805	4541.41	1.31	-17636	5091	4947	4741	4597	4391	5020	4670	98	1435	500	3170	5	1	19549677	877	4.38	0.84	12	3.93	1025.00	5324.00	6376	20240403	-29.66	3325	20241115	34.89	4990	-10.12	20250107	3905	14.85	20250102	6490	-30.89	20240403	3385	32.50	20241115	2.27	N	038680	500	97 억	255670	N	N	N	N
92	20250109	140428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4485	-320	5	-6.66	3296181745	725218	32.01	4685	4690	4400	6240	3365	4805	4545.08	1.31	-17628	5091	4947	4741	4597	4391	5020	4670	98	1435	500	3170	5	1	19549677	877	4.38	0.84	12	3.71	1025.00	5324.00	6376	20240403	-29.66	3325	20241115	34.89	4990	-10.12	20250107	3905	14.85	20250102	6490	-30.89	20240403	3385	32.50	20241115	2.27	N	038680	500	97 억	255670	N	N	N	N
93	20250109	130427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4455	-350	5	-7.28	3068156445	674148	29.75	4685	4690	4400	6240	3365	4805	4551.15	1.31	-4220	5091	4947	4741	4597	4391	5020	4670	98	1435	500	3170	5	1	19549677	871	4.35	0.84	12	3.45	1025.00	5324.00	6376	20240403	-30.13	3325	20241115	33.98	4990	-10.72	20250107	3905	14.08	20250102	6490	-31.36	20240403	3385	31.61	20241115	2.27	N	038680	500	97 억	255670	N	N	N	N
94	20250109	120427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4520	-285	5	-5.93	2787585255	611443	26.99	4685	4690	4400	6240	3365	4805	4559.02	1.31	6267	5091	4947	4741	4597	4391	5020	4670	98	1435	500	3170	5	1	19549677	884	4.41	0.85	12	3.13	1025.00	5324.00	6376	20240403	-29.11	3325	20241115	35.94	4990	-9.42	20250107	3905	15.75	20250102	6490	-30.35	20240403	3385	33.53	20241115	2.27	N	038680	500	97 억	255670	N	N	N	N
95	20250109	110428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	-265	5	-5.52	2427882170	531417	23.45	4685	4690	4400	6240	3365	4805	4568.68	1.31	-3387	5091	4947	4741	4597	4391	5020	4670	98	1435	500	3170	5	1	19549677	888	4.43	0.85	12	2.72	1025.00	5324.00	6376	20240403	-28.80	3325	20241115	36.54	4990	-9.02	20250107	3905	16.26	20250102	6490	-30.05	20240403	3385	34.12	20241115	2.27	N	038680	500	97 억	255670	N	N	N	N
96	20250109	100426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4555	-250	5	-5.20	1702208690	370861	16.37	4685	4690	4535	6240	3365	4805	4589.87	1.31	-12538	5091	4947	4741	4597	4391	5020	4670	98	1435	500	3170	5	1	19549677	890	4.44	0.86	12	1.90	1025.00	5324.00	6376	20240403	-28.56	3325	20241115	36.99	4990	-8.72	20250107	3905	16.65	20250102	6490	-29.82	20240403	3385	34.56	20241115	2.27	N	038680	500	97 억	255670	N	N	N	N
97	20250109	090429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4630	-175	5	-3.64	513476260	111003	4.90	4685	4690	4565	6240	3365	4805	4625.75	1.31	8791	5091	4947	4741	4597	4391	5020	4670	98	1435	500	3170	5	1	19549677	905	4.52	0.87	12	0.57	1025.00	5324.00	6376	20240403	-27.38	3325	20241115	39.25	4990	-7.21	20250107	3905	18.57	20250102	6490	-28.66	20240403	3385	36.78	20241115	2.27	N	038680	500	97 억	255670	N	N	N	N
98	20250108	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4805	-95	5	-1.94	10354012735	2199149	21.64	4620	4885	4535	6370	3430	4900	4707.60	1.48	-48441	5453	5176	4713	4436	3973	5315	4575	98	1470	500	3230	5	1	19549677	939	4.69	0.90	12	11.25	1025.00	5324.00	6376	20240403	-24.64	3325	20241115	44.51	4990	-3.71	20250107	3905	23.05	20250102	6490	-25.96	20240403	3385	41.95	20241115	2.24	N	038680	500	97 억	289260	N	N	N	N
99	20250108	150425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	-150	5	-3.06	8604761590	1836291	18.07	4620	4855	4535	6370	3430	4900	4685.30	1.48	-40340	5453	5176	4713	4436	3973	5315	4575	98	1470	500	3230	5	1	19549677	929	4.63	0.89	12	9.39	1025.00	5324.00	6376	20240403	-25.50	3325	20241115	42.86	4990	-4.81	20250107	3905	21.64	20250102	6490	-26.81	20240403	3385	40.32	20241115	2.24	N	038680	500	97 억	289260	N	N	N	N
100	20250108	140427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4755	-145	5	-2.96	7957621635	1699886	16.73	4620	4855	4535	6370	3430	4900	4680.55	1.48	-44710	5453	5176	4713	4436	3973	5315	4575	98	1470	500	3230	5	1	19549677	930	4.64	0.89	12	8.70	1025.00	5324.00	6376	20240403	-25.42	3325	20241115	43.01	4990	-4.71	20250107	3905	21.77	20250102	6490	-26.73	20240403	3385	40.47	20241115	2.24	N	038680	500	97 억	289260	N	N	N	N
101	20250108	130427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4750	-150	5	-3.06	7151174210	1529326	15.05	4620	4855	4535	6370	3430	4900	4675.22	1.48	-40701	5453	5176	4713	4436	3973	5315	4575	98	1470	500	3230	5	1	19549677	929	4.63	0.89	12	7.82	1025.00	5324.00	6376	20240403	-25.50	3325	20241115	42.86	4990	-4.81	20250107	3905	21.64	20250102	6490	-26.81	20240403	3385	40.32	20241115	2.24	N	038680	500	97 억	289260	N	N	N	N
102	20250108	120424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4735	-165	5	-3.37	4573401025	990119	9.74	4620	4745	4535	6370	3430	4900	4617.46	1.48	-11829	5453	5176	4713	4436	3973	5315	4575	98	1470	500	3230	5	1	19549677	926	4.62	0.89	12	5.06	1025.00	5324.00	6376	20240403	-25.74	3325	20241115	42.41	4990	-5.11	20250107	3905	21.25	20250102	6490	-27.04	20240403	3385	39.88	20241115	2.24	N	038680	500	97 억	289260	N	N	N	N
103	20250108	110423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4645	-255	5	-5.20	3955928715	858346	8.45	4620	4725	4535	6370	3430	4900	4606.89	1.48	-8968	5453	5176	4713	4436	3973	5315	4575	98	1470	500	3230	5	1	19549677	908	4.53	0.87	12	4.39	1025.00	5324.00	6376	20240403	-27.15	3325	20241115	39.70	4990	-6.91	20250107	3905	18.95	20250102	6490	-28.43	20240403	3385	37.22	20241115	2.24	N	038680	500	97 억	289260	N	N	N	N
104	20250108	100425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4575	-325	5	-6.63	2884558145	627321	6.17	4620	4725	4535	6370	3430	4900	4595.53	1.48	9810	5453	5176	4713	4436	3973	5315	4575	98	1470	500	3230	5	1	19549677	894	4.46	0.86	12	3.21	1025.00	5324.00	6376	20240403	-28.25	3325	20241115	37.59	4990	-8.32	20250107	3905	17.16	20250102	6490	-29.51	20240403	3385	35.16	20241115	2.24	N	038680	500	97 억	289260	N	N	N	N
105	20250108	090426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4630	-270	5	-5.51	1194959145	258582	2.54	4620	4725	4550	6370	3430	4900	4615.11	1.48	28268	5453	5176	4713	4436	3973	5315	4575	98	1470	500	3230	5	1	19549677	905	4.52	0.87	12	1.32	1025.00	5324.00	6376	20240403	-27.38	3325	20241115	39.25	4990	-7.21	20250107	3905	18.57	20250102	6490	-28.66	20240403	3385	36.78	20241115	2.24	N	038680	500	97 억	289260	N	N	N	N
106	20250107	160421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	620	2	14.49	46897207465	9958464	12832.08	4280	4990	4250	5560	3000	4280	4708.72	2.04	-95747	4370	4325	4270	4225	4170	4347	4247	98	1280	500	2820	5	1	19549677	958	4.78	0.92	12	50.94	1025.00	5324.00	6376	20240403	-23.15	3325	20241115	47.37	4990	-1.80	20250107	3905	25.48	20250102	6490	-24.50	20240403	3385	44.76	20241115	2.25	N	038680	500	97 억	399035	N	N	N	N
107	20250107	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4640	360	2	8.41	39664310065	8464711	10907.29	4280	4990	4250	5560	3000	4280	4685.84	2.04	-114406	4370	4325	4270	4225	4170	4347	4247	98	1280	500	2820	5	1	19549677	907	4.53	0.87	12	43.30	1025.00	5324.00	6376	20240403	-27.23	3325	20241115	39.55	4990	-7.01	20250107	3905	18.82	20250102	6490	-28.51	20240403	3385	37.08	20241115	2.25	N	038680	500	97 억	399035	N	N	N	N
108	20250107	140423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4710	430	2	10.05	28507038530	6097997	7857.64	4280	4895	4250	5560	3000	4280	4674.82	2.04	-123920	4370	4325	4270	4225	4170	4347	4247	98	1280	500	2820	5	1	19549677	921	4.60	0.88	12	31.19	1025.00	5324.00	6376	20240403	-26.13	3325	20241115	41.65	4895	-3.78	20250107	3905	20.61	20250102	6490	-27.43	20240403	3385	39.14	20241115	2.25	N	038680	500	97 억	399035	N	N	N	N
109	20250107	130422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4705	425	2	9.93	7161270160	1577489	2032.69	4280	4705	4250	5560	3000	4280	4539.66	2.04	-113398	4370	4325	4270	4225	4170	4347	4247	98	1280	500	2820	5	1	19549677	920	4.59	0.88	12	8.07	1025.00	5324.00	6376	20240403	-26.21	3325	20241115	41.50	4705	0.00	20250107	3905	20.49	20250102	6490	-27.50	20240403	3385	39.00	20241115	2.25	N	038680	500	97 억	399035	Y	N	N	N
110	20250107	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	-5	5	-0.12	319172660	74472	95.96	4280	4350	4250	5560	3000	4280	4285.81	2.04	-8498	4370	4325	4270	4225	4170	4347	4247	98	1280	500	2820	5	1	19549677	836	4.17	0.80	12	0.38	1025.00	5324.00	6376	20240403	-32.95	3325	20241115	28.57	4350	-1.72	20250107	3905	9.48	20250102	6490	-34.13	20240403	3385	26.29	20241115	2.25	N	038680	500	97 억	399035	N	N	N	N
111	20250107	110419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	10	2	0.23	275944125	64381	82.96	4280	4350	4250	5560	3000	4280	4286.11	2.04	-3103	4370	4325	4270	4225	4170	4347	4247	98	1280	500	2820	5	1	19549677	839	4.19	0.81	12	0.33	1025.00	5324.00	6376	20240403	-32.72	3325	20241115	29.02	4350	-1.38	20250107	3905	9.86	20250102	6490	-33.90	20240403	3385	26.74	20241115	2.25	N	038680	500	97 억	399035	N	N	N	N
112	20250107	100424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	0	3	0.00	135248590	31550	40.65	4280	4350	4250	5560	3000	4280	4286.80	2.04	-4554	4370	4325	4270	4225	4170	4347	4247	98	1280	500	2820	5	1	19549677	837	4.18	0.80	12	0.16	1025.00	5324.00	6376	20240403	-32.87	3325	20241115	28.72	4350	-1.61	20250107	3905	9.60	20250102	6490	-34.05	20240403	3385	26.44	20241115	2.25	N	038680	500	97 억	399035	N	N	N	N
113	20250107	090422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	25	2	0.58	11165650	2600	3.35	4280	4310	4280	5560	3000	4280	4294.48	2.04	1850	4370	4325	4270	4225	4170	4347	4247	98	1280	500	2820	5	1	19549677	842	4.20	0.81	12	0.01	1025.00	5324.00	6376	20240403	-32.48	3325	20241115	29.47	4315	-0.23	20250106	3905	10.24	20250102	6490	-33.67	20240403	3385	27.18	20241115	2.25	N	038680	500	97 억	399035	N	N	N	N
114	20250106	160417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4280	50	2	1.18	331920660	77606	91.40	4235	4315	4215	5490	2965	4230	4277.00	1.97	12726	4353	4291	4213	4151	4073	4322	4182	98	1260	500	2790	5	1	19549677	837	4.18	0.80	12	0.40	1025.00	5324.00	6376	20240403	-32.87	3325	20241115	28.72	4315	-0.81	20250106	3905	9.60	20250102	6490	-34.05	20240403	3385	26.44	20241115	2.30	N	038680	500	97 억	386003	N	N	N	N
115	20250106	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	55	2	1.30	324702275	75919	89.41	4235	4315	4215	5490	2965	4230	4276.96	1.97	12465	4353	4291	4213	4151	4073	4322	4182	98	1260	500	2790	5	1	19549677	838	4.18	0.80	12	0.39	1025.00	5324.00	6376	20240403	-32.79	3325	20241115	28.87	4315	-0.70	20250106	3905	9.73	20250102	6490	-33.98	20240403	3385	26.59	20241115	2.30	N	038680	500	97 억	386003	N	N	N	N
116	20250106	140418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	40	2	0.95	293425485	68592	80.78	4235	4315	4215	5490	2965	4230	4277.84	1.97	13782	4353	4291	4213	4151	4073	4322	4182	98	1260	500	2790	5	1	19549677	835	4.17	0.80	12	0.35	1025.00	5324.00	6376	20240403	-33.03	3325	20241115	28.42	4315	-1.04	20250106	3905	9.35	20250102	6490	-34.21	20240403	3385	26.14	20241115	2.30	N	038680	500	97 억	386003	N	N	N	N
117	20250106	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	60	2	1.42	251779660	58836	69.29	4235	4315	4215	5490	2965	4230	4279.35	1.97	13350	4353	4291	4213	4151	4073	4322	4182	98	1260	500	2790	5	1	19549677	839	4.19	0.81	12	0.30	1025.00	5324.00	6376	20240403	-32.72	3325	20241115	29.02	4315	-0.58	20250106	3905	9.86	20250102	6490	-33.90	20240403	3385	26.74	20241115	2.30	N	038680	500	97 억	386003	N	N	N	N
118	20250106	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	45	2	1.06	205331480	47963	56.49	4235	4315	4215	5490	2965	4230	4281.04	1.97	11835	4353	4291	4213	4151	4073	4322	4182	98	1260	500	2790	5	1	19549677	836	4.17	0.80	12	0.25	1025.00	5324.00	6376	20240403	-32.95	3325	20241115	28.57	4315	-0.93	20250106	3905	9.48	20250102	6490	-34.13	20240403	3385	26.29	20241115	2.30	N	038680	500	97 억	386003	N	N	N	N
119	20250106	110416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4295	65	2	1.54	185270590	43278	50.97	4235	4315	4215	5490	2965	4230	4280.94	1.97	10782	4353	4291	4213	4151	4073	4322	4182	98	1260	500	2790	5	1	19549677	840	4.19	0.81	12	0.22	1025.00	5324.00	6376	20240403	-32.64	3325	20241115	29.17	4315	-0.46	20250106	3905	9.99	20250102	6490	-33.82	20240403	3385	26.88	20241115	2.30	N	038680	500	97 억	386003	N	N	N	N
120	20250106	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4285	55	2	1.30	115250470	26924	31.71	4235	4315	4215	5490	2965	4230	4280.58	1.97	7973	4353	4291	4213	4151	4073	4322	4182	98	1260	500	2790	5	1	19549677	838	4.18	0.80	12	0.14	1025.00	5324.00	6376	20240403	-32.79	3325	20241115	28.87	4315	-0.70	20250106	3905	9.73	20250102	6490	-33.98	20240403	3385	26.59	20241115	2.30	N	038680	500	97 억	386003	N	N	N	N
121	20250106	090413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	5	2	0.12	3136755	741	0.87	4235	4235	4230	5490	2965	4230	4233.14	1.97	-273	4353	4291	4213	4151	4073	4322	4182	98	1260	500	2790	5	1	19549677	828	4.13	0.80	12	0.00	1025.00	5324.00	6376	20240403	-33.58	3325	20241115	27.37	4275	-0.94	20250103	3905	8.45	20250102	6490	-34.75	20240403	3385	25.11	20241115	2.30	N	038680	500	97 억	386003	N	N	N	N
122	20250103	160413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4230	45	2	1.08	356637765	84504	81.35	4150	4275	4135	5440	2930	4185	4220.36	1.95	5372	4378	4281	4093	3996	3808	4330	4045	98	1255	500	2760	5	1	19549677	827	4.13	0.79	12	0.43	1025.00	5324.00	6376	20240403	-33.66	3325	20241115	27.22	4275	-1.05	20250103	3905	8.32	20250102	6490	-34.82	20240403	3385	24.96	20241115	2.26	N	038680	500	97 억	380508	N	N	N	N
123	20250103	150414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	50	2	1.19	327305565	77582	74.68	4150	4275	4135	5440	2930	4185	4218.83	1.95	6132	4378	4281	4093	3996	3808	4330	4045	98	1255	500	2760	5	1	19549677	828	4.13	0.80	12	0.40	1025.00	5324.00	6376	20240403	-33.58	3325	20241115	27.37	4275	-0.94	20250103	3905	8.45	20250102	6490	-34.75	20240403	3385	25.11	20241115	2.26	N	038680	500	97 억	380508	N	N	N	N
124	20250103	140414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	35	2	0.84	272681330	64655	62.24	4150	4275	4135	5440	2930	4185	4217.48	1.95	-804	4378	4281	4093	3996	3808	4330	4045	98	1255	500	2760	5	1	19549677	825	4.12	0.79	12	0.33	1025.00	5324.00	6376	20240403	-33.81	3325	20241115	26.92	4275	-1.29	20250103	3905	8.07	20250102	6490	-34.98	20240403	3385	24.67	20241115	2.26	N	038680	500	97 억	380508	N	N	N	N
125	20250103	130413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	50	2	1.19	237491455	56317	54.21	4150	4275	4135	5440	2930	4185	4217.05	1.95	-2590	4378	4281	4093	3996	3808	4330	4045	98	1255	500	2760	5	1	19549677	828	4.13	0.80	12	0.29	1025.00	5324.00	6376	20240403	-33.58	3325	20241115	27.37	4275	-0.94	20250103	3905	8.45	20250102	6490	-34.75	20240403	3385	25.11	20241115	2.26	N	038680	500	97 억	380508	N	N	N	N
126	20250103	120413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	60	2	1.43	140614020	33484	32.23	4150	4250	4135	5440	2930	4185	4199.44	1.95	3406	4378	4281	4093	3996	3808	4330	4045	98	1255	500	2760	5	1	19549677	830	4.14	0.80	12	0.17	1025.00	5324.00	6376	20240403	-33.42	3325	20241115	27.67	4250	-0.12	20250103	3905	8.71	20250102	6490	-34.59	20240403	3385	25.41	20241115	2.26	N	038680	500	97 억	380508	N	N	N	N
127	20250103	110413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	30	2	0.72	123234775	29363	28.27	4150	4230	4135	5440	2930	4185	4196.94	1.95	3266	4378	4281	4093	3996	3808	4330	4045	98	1255	500	2760	5	1	19549677	824	4.11	0.79	12	0.15	1025.00	5324.00	6376	20240403	-33.89	3325	20241115	26.77	4230	-0.35	20250103	3905	7.94	20250102	6490	-35.05	20240403	3385	24.52	20241115	2.26	N	038680	500	97 억	380508	N	N	N	N
128	20250103	100413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	5	2	0.12	44588860	10681	10.28	4150	4220	4135	5440	2930	4185	4174.60	1.95	76	4378	4281	4093	3996	3808	4330	4045	98	1255	500	2760	5	1	19549677	819	4.09	0.79	12	0.05	1025.00	5324.00	6376	20240403	-34.28	3325	20241115	26.02	4220	-0.71	20250103	3905	7.30	20250102	6490	-35.44	20240403	3385	23.78	20241115	2.26	N	038680	500	97 억	380508	N	N	N	N
129	20250103	090414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	5	2	0.12	1862520	448	0.43	4150	4190	4150	5440	2930	4185	4157.41	1.95	-1	4378	4281	4093	3996	3808	4330	4045	98	1255	500	2760	5	1	19549677	819	4.09	0.79	12	0.00	1025.00	5324.00	6376	20240403	-34.28	3325	20241115	26.02	4190	0.00	20250102	3905	7.30	20250102	6490	-35.44	20240403	3385	23.78	20241115	2.26	N	038680	500	97 억	380508	N	N	N	N
130	20250102	160411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	235	2	5.95	424899695	103433	90.55	3905	4190	3905	5130	2765	3950	4108.08	1.74	38550	4283	4116	4033	3866	3783	4075	3825	98	1180	500	2600	5	1	19549677	818	4.08	0.79	12	0.53	1025.00	5324.00	6376	20240403	-34.36	3325	20241115	25.86	4190	-0.12	20250102	3905	7.17	20250102	6490	-35.52	20240403	3385	23.63	20241115	2.40	N	038680	500	97 억	341119	N	N	N	N
131	20250102	150412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4185	235	2	5.95	386504580	94254	82.51	3905	4190	3905	5130	2765	3950	4100.79	1.74	31523	4283	4116	4033	3866	3783	4075	3825	98	1180	500	2600	5	1	19549677	818	4.08	0.79	12	0.48	1025.00	5324.00	6376	20240403	-34.36	3325	20241115	25.86	4190	-0.12	20250102	3905	7.17	20250102	6490	-35.52	20240403	3385	23.63	20241115	2.40	N	038680	500	97 억	341119	N	N	N	N
132	20250102	140409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	215	2	5.44	361036265	88158	77.18	3905	4190	3905	5130	2765	3950	4095.45	1.74	26973	4283	4116	4033	3866	3783	4075	3825	98	1180	500	2600	5	1	19549677	814	4.06	0.78	12	0.45	1025.00	5324.00	6376	20240403	-34.68	3325	20241115	25.26	4190	-0.60	20250102	3905	6.66	20250102	6490	-35.82	20240403	3385	23.04	20241115	2.40	N	038680	500	97 억	341119	N	N	N	N
133	20250102	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4155	205	2	5.19	259055995	63589	55.67	3905	4155	3905	5130	2765	3950	4074.05	1.74	14607	4283	4116	4033	3866	3783	4075	3825	98	1180	500	2600	5	1	19549677	812	4.05	0.78	12	0.33	1025.00	5324.00	6376	20240403	-34.83	3325	20241115	24.96	4155	0.00	20250102	3905	6.40	20250102	6490	-35.98	20240403	3385	22.75	20241115	2.40	N	038680	500	97 억	341119	N	N	N	N
134	20250102	120410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	160	2	4.05	211134080	52015	45.54	3905	4140	3905	5130	2765	3950	4059.25	1.74	14717	4283	4116	4033	3866	3783	4075	3825	98	1180	500	2600	5	1	19549677	803	4.01	0.77	12	0.27	1025.00	5324.00	6376	20240403	-35.54	3325	20241115	23.61	4140	-0.72	20250102	3905	5.25	20250102	6490	-36.67	20240403	3385	21.42	20241115	2.40	N	038680	500	97 억	341119	N	N	N	N
135	20250102	110402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	160	2	4.05	150589985	37276	32.63	3905	4130	3905	5130	2765	3950	4040.04	1.74	11672	4283	4116	4033	3866	3783	4075	3825	98	1180	500	2600	5	1	19549677	803	4.01	0.77	12	0.19	1025.00	5324.00	6376	20240403	-35.54	3325	20241115	23.61	4130	-0.48	20250102	3905	5.25	20250102	6490	-36.67	20240403	3385	21.42	20241115	2.40	N	038680	500	97 억	341119	N	N	N	N
136	20250102	100409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3940	-10	5	-0.25	25376035	6464	5.66	3905	3965	3905	5130	2765	3950	3925.47	1.74	-1689	4283	4116	4033	3866	3783	4075	3825	98	1180	500	2600	5	1	19549677	770	3.84	0.74	12	0.03	1025.00	5324.00	6376	20240403	-38.21	3325	20241115	18.50	3965	-0.63	20250102	3905	0.90	20250102	6490	-39.29	20240403	3385	16.40	20241115	2.40	N	038680	500	97 억	341119	N	N	N	N
137	20250102	090406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3950	0	3	0.00	0	0	0.00	0	0	0	5130	2765	3950	0.00	1.74	0	4283	4116	4033	3866	3783	4075	3825	98	1180	500	2600	5	1	19549677	772	3.85	0.74	12	0.00	1025.00	5324.00	6376	20240403	-38.05	3325	20241115	18.80	0	0.00	0	0	0.00	0	6490	-39.14	20240403	3385	16.69	20241115	2.40	N	038680	500	97 억	341119	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History