KissMeData/040160/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	5	2	0.18	10273245	3664	28.05	2785	2815	2785	3640	1960	2800	2803.83	27.53	-151	2926	2862	2831	2767	2736	2847	2752	60	840	500	1900	5	1	12055535	338	11.50	0.39	12	0.03	244.00	7197.00	4255	20240201	-34.08	2270	20241114	23.57	2895	-3.11	20250123	2615	7.27	20250107	4255	-34.08	20240201	2270	23.57	20241114	0.65	N	040160	500	60 억	3319224	N	N	N	N
3	20250124	150500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	5	2	0.18	9549555	3406	26.07	2785	2815	2785	3640	1960	2800	2803.74	27.53	-150	2926	2862	2831	2767	2736	2847	2752	60	840	500	1900	5	1	12055535	338	11.50	0.39	12	0.03	244.00	7197.00	4255	20240201	-34.08	2270	20241114	23.57	2895	-3.11	20250123	2615	7.27	20250107	4255	-34.08	20240201	2270	23.57	20241114	0.65	N	040160	500	60 억	3319224	N	N	N	N
4	20250124	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	0	3	0.00	6588730	2349	17.98	2785	2815	2785	3640	1960	2800	2804.91	27.53	-84	2926	2862	2831	2767	2736	2847	2752	60	840	500	1900	5	1	12055535	338	11.48	0.39	12	0.02	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2615	7.07	20250107	4255	-34.20	20240201	2270	23.35	20241114	0.65	N	040160	500	60 억	3319224	N	N	N	N
5	20250124	130501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	5	2	0.18	3602840	1283	9.82	2785	2815	2785	3640	1960	2800	2808.14	27.53	-10	2926	2862	2831	2767	2736	2847	2752	60	840	500	1900	5	1	12055535	338	11.50	0.39	12	0.01	244.00	7197.00	4255	20240201	-34.08	2270	20241114	23.57	2895	-3.11	20250123	2615	7.27	20250107	4255	-34.08	20240201	2270	23.57	20241114	0.65	N	040160	500	60 억	3319224	N	N	N	N
6	20250124	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	5	2	0.18	3532655	1258	9.63	2785	2815	2785	3640	1960	2800	2808.15	27.53	-1	2926	2862	2831	2767	2736	2847	2752	60	840	500	1900	5	1	12055535	338	11.50	0.39	12	0.01	244.00	7197.00	4255	20240201	-34.08	2270	20241114	23.57	2895	-3.11	20250123	2615	7.27	20250107	4255	-34.08	20240201	2270	23.57	20241114	0.65	N	040160	500	60 억	3319224	N	N	N	N
7	20250124	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	10	2	0.36	2414660	860	6.58	2785	2815	2785	3640	1960	2800	2807.74	27.53	-1	2926	2862	2831	2767	2736	2847	2752	60	840	500	1900	5	1	12055535	339	11.52	0.39	12	0.01	244.00	7197.00	4255	20240201	-33.96	2270	20241114	23.79	2895	-2.94	20250123	2615	7.46	20250107	4255	-33.96	20240201	2270	23.79	20241114	0.65	N	040160	500	60 억	3319224	N	N	N	N
8	20250124	100458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	15	2	0.54	1318160	470	3.60	2785	2815	2785	3640	1960	2800	2804.60	27.53	36	2926	2862	2831	2767	2736	2847	2752	60	840	500	1900	5	1	12055535	339	11.54	0.39	12	0.00	244.00	7197.00	4255	20240201	-33.84	2270	20241114	24.01	2895	-2.76	20250123	2615	7.65	20250107	4255	-33.84	20240201	2270	24.01	20241114	0.65	N	040160	500	60 억	3319224	N	N	N	N
9	20250124	090501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-15	5	-0.54	197735	71	0.54	2785	2785	2785	3640	1960	2800	2785.00	27.53	32	2926	2862	2831	2767	2736	2847	2752	60	840	500	1900	5	1	12055535	336	11.41	0.39	12	0.00	244.00	7197.00	4255	20240201	-34.55	2270	20241114	22.69	2895	-3.80	20250123	2615	6.50	20250107	4255	-34.55	20240201	2270	22.69	20241114	0.65	N	040160	500	60 억	3319224	N	N	N	N
10	20250123	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-60	5	-2.10	37133405	13055	72.49	2875	2895	2800	3715	2005	2860	2844.38	27.54	2993	2933	2896	2853	2816	2773	2915	2835	60	855	500	1940	5	1	12055535	338	11.48	0.39	12	0.11	244.00	7197.00	4255	20240201	-34.20	2270	20241114	23.35	2895	-3.28	20250123	2615	7.07	20250107	4255	-34.20	20240201	2270	23.35	20241114	0.65	N	040160	500	60 억	3320132	N	N	N	N
11	20250123	150458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-50	5	-1.75	35439130	12450	69.13	2875	2895	2805	3715	2005	2860	2846.52	27.54	3451	2933	2896	2853	2816	2773	2915	2835	60	855	500	1940	5	1	12055535	339	11.52	0.39	12	0.10	244.00	7197.00	4255	20240201	-33.96	2270	20241114	23.79	2895	-2.94	20250123	2615	7.46	20250107	4255	-33.96	20240201	2270	23.79	20241114	0.65	N	040160	500	60 억	3320132	N	N	N	N
12	20250123	140458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-40	5	-1.40	32154300	11282	62.65	2875	2895	2810	3715	2005	2860	2850.05	27.54	3864	2933	2896	2853	2816	2773	2915	2835	60	855	500	1940	5	1	12055535	340	11.56	0.39	12	0.09	244.00	7197.00	4255	20240201	-33.73	2270	20241114	24.23	2895	-2.59	20250123	2615	7.84	20250107	4255	-33.73	20240201	2270	24.23	20241114	0.65	N	040160	500	60 억	3320132	N	N	N	N
13	20250123	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-5	5	-0.17	23957535	8385	46.56	2875	2895	2840	3715	2005	2860	2857.19	27.54	3898	2933	2896	2853	2816	2773	2915	2835	60	855	500	1940	5	1	12055535	344	11.70	0.40	12	0.07	244.00	7197.00	4255	20240201	-32.90	2270	20241114	25.77	2895	-1.38	20250123	2615	9.18	20250107	4255	-32.90	20240201	2270	25.77	20241114	0.65	N	040160	500	60 억	3320132	N	N	N	N
14	20250123	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-5	5	-0.17	23244180	8135	45.17	2875	2895	2840	3715	2005	2860	2857.31	27.54	3923	2933	2896	2853	2816	2773	2915	2835	60	855	500	1940	5	1	12055535	344	11.70	0.40	12	0.07	244.00	7197.00	4255	20240201	-32.90	2270	20241114	25.77	2895	-1.38	20250123	2615	9.18	20250107	4255	-32.90	20240201	2270	25.77	20241114	0.65	N	040160	500	60 억	3320132	N	N	N	N
15	20250123	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-5	5	-0.17	23056495	8069	44.81	2875	2895	2840	3715	2005	2860	2857.42	27.54	3926	2933	2896	2853	2816	2773	2915	2835	60	855	500	1940	5	1	12055535	344	11.70	0.40	12	0.07	244.00	7197.00	4255	20240201	-32.90	2270	20241114	25.77	2895	-1.38	20250123	2615	9.18	20250107	4255	-32.90	20240201	2270	25.77	20241114	0.65	N	040160	500	60 억	3320132	N	N	N	N
16	20250123	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	10	2	0.35	8084975	2807	15.59	2875	2895	2845	3715	2005	2860	2880.29	27.54	-73	2933	2896	2853	2816	2773	2915	2835	60	855	500	1940	5	1	12055535	346	11.76	0.40	12	0.02	244.00	7197.00	4255	20240201	-32.55	2270	20241114	26.43	2895	-0.86	20250123	2615	9.75	20250107	4255	-32.55	20240201	2270	26.43	20241114	0.65	N	040160	500	60 억	3320132	N	N	N	N
17	20250123	090456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	15	2	0.52	97750	34	0.19	2875	2875	2875	3715	2005	2860	2875.00	27.54	-7	2933	2896	2853	2816	2773	2915	2835	60	855	500	1940	5	1	12055535	347	11.78	0.40	12	0.00	244.00	7197.00	4255	20240201	-32.43	2270	20241114	26.65	2890	-0.52	20250122	2615	9.94	20250107	4255	-32.43	20240201	2270	26.65	20241114	0.65	N	040160	500	60 억	3320132	N	N	N	N
18	20250122	160454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	10	2	0.35	51519925	18003	126.19	2835	2890	2810	3705	1995	2850	2861.74	27.54	110	2886	2867	2841	2822	2796	2877	2832	60	855	500	1930	5	1	12055535	345	11.72	0.40	12	0.15	244.00	7197.00	4255	20240201	-32.78	2270	20241114	25.99	2890	-1.04	20250122	2615	9.37	20250107	4255	-32.78	20240201	2270	25.99	20241114	0.65	N	040160	500	60 억	3320022	N	N	N	N
19	20250122	150455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	30	2	1.05	47077930	16452	115.32	2835	2890	2810	3705	1995	2850	2861.53	27.54	231	2886	2867	2841	2822	2796	2877	2832	60	855	500	1930	5	1	12055535	347	11.80	0.40	12	0.14	244.00	7197.00	4255	20240201	-32.31	2270	20241114	26.87	2890	-0.35	20250122	2615	10.13	20250107	4255	-32.31	20240201	2270	26.87	20241114	0.65	N	040160	500	60 억	3320022	N	N	N	N
20	20250122	140453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	20	2	0.70	43163495	15088	105.75	2835	2890	2810	3705	1995	2850	2860.78	27.54	170	2886	2867	2841	2822	2796	2877	2832	60	855	500	1930	5	1	12055535	346	11.76	0.40	12	0.13	244.00	7197.00	4255	20240201	-32.55	2270	20241114	26.43	2890	-0.69	20250122	2615	9.75	20250107	4255	-32.55	20240201	2270	26.43	20241114	0.65	N	040160	500	60 억	3320022	N	N	N	N
21	20250122	130455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	10	2	0.35	39377795	13767	96.50	2835	2890	2810	3705	1995	2850	2860.30	27.54	79	2886	2867	2841	2822	2796	2877	2832	60	855	500	1930	5	1	12055535	345	11.72	0.40	12	0.11	244.00	7197.00	4255	20240201	-32.78	2270	20241114	25.99	2890	-1.04	20250122	2615	9.37	20250107	4255	-32.78	20240201	2270	25.99	20241114	0.65	N	040160	500	60 억	3320022	N	N	N	N
22	20250122	120453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	30	2	1.05	33430220	11683	81.89	2835	2890	2810	3705	1995	2850	2861.44	27.54	95	2886	2867	2841	2822	2796	2877	2832	60	855	500	1930	5	1	12055535	347	11.80	0.40	12	0.10	244.00	7197.00	4255	20240201	-32.31	2270	20241114	26.87	2890	-0.35	20250122	2615	10.13	20250107	4255	-32.31	20240201	2270	26.87	20241114	0.65	N	040160	500	60 억	3320022	N	N	N	N
23	20250122	110454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	20	2	0.70	21313695	7479	52.42	2835	2875	2810	3705	1995	2850	2849.81	27.54	-47	2886	2867	2841	2822	2796	2877	2832	60	855	500	1930	5	1	12055535	346	11.76	0.40	12	0.06	244.00	7197.00	4255	20240201	-32.55	2270	20241114	26.43	2875	-0.17	20250122	2615	9.75	20250107	4255	-32.55	20240201	2270	26.43	20241114	0.65	N	040160	500	60 억	3320022	N	N	N	N
24	20250122	100454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	5	2	0.18	10912750	3843	26.94	2835	2860	2810	3705	1995	2850	2839.64	27.54	-1	2886	2867	2841	2822	2796	2877	2832	60	855	500	1930	5	1	12055535	344	11.70	0.40	12	0.03	244.00	7197.00	4255	20240201	-32.90	2270	20241114	25.77	2860	0.00	20250121	2615	9.18	20250107	4255	-32.90	20240201	2270	25.77	20241114	0.65	N	040160	500	60 억	3320022	N	N	N	N
25	20250122	090455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	-5	5	-0.18	2117755	747	5.24	2835	2845	2835	3705	1995	2850	2835.01	27.54	-46	2886	2867	2841	2822	2796	2877	2832	60	855	500	1930	5	1	12055535	343	11.66	0.40	12	0.01	244.00	7197.00	4255	20240201	-33.14	2270	20241114	25.33	2860	-0.52	20250121	2615	8.80	20250107	4255	-33.14	20240201	2270	25.33	20241114	0.65	N	040160	500	60 억	3320022	N	N	N	N
26	20250121	160451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	5	2	0.18	40265045	14153	58.21	2845	2860	2815	3695	1995	2845	2844.98	27.53	4591	2921	2882	2806	2767	2691	2902	2787	60	850	500	1930	5	1	12055535	344	11.68	0.40	12	0.12	244.00	7197.00	4255	20240201	-33.02	2270	20241114	25.55	2860	-0.35	20250121	2615	8.99	20250107	4255	-33.02	20240201	2270	25.55	20241114	0.65	N	040160	500	60 억	3319389	N	N	N	N
27	20250121	150454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	10	2	0.35	39535255	13897	57.16	2845	2860	2815	3695	1995	2845	2844.88	27.53	4609	2921	2882	2806	2767	2691	2902	2787	60	850	500	1930	5	1	12055535	344	11.70	0.40	12	0.12	244.00	7197.00	4255	20240201	-32.90	2270	20241114	25.77	2860	-0.17	20250121	2615	9.18	20250107	4255	-32.90	20240201	2270	25.77	20241114	0.65	N	040160	500	60 억	3319389	N	N	N	N
28	20250121	140453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	0	3	0.00	31842810	11187	46.01	2845	2860	2815	3695	1995	2845	2846.41	27.53	4628	2921	2882	2806	2767	2691	2902	2787	60	850	500	1930	5	1	12055535	343	11.66	0.40	12	0.09	244.00	7197.00	4255	20240201	-33.14	2270	20241114	25.33	2860	-0.52	20250121	2615	8.80	20250107	4255	-33.14	20240201	2270	25.33	20241114	0.65	N	040160	500	60 억	3319389	N	N	N	N
29	20250121	130452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	-5	5	-0.18	30840035	10834	44.56	2845	2860	2815	3695	1995	2845	2846.60	27.53	4610	2921	2882	2806	2767	2691	2902	2787	60	850	500	1930	5	1	12055535	342	11.64	0.39	12	0.09	244.00	7197.00	4255	20240201	-33.25	2270	20241114	25.11	2860	-0.70	20250121	2615	8.60	20250107	4255	-33.25	20240201	2270	25.11	20241114	0.65	N	040160	500	60 억	3319389	N	N	N	N
30	20250121	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	10	2	0.35	28968365	10176	41.85	2845	2860	2815	3695	1995	2845	2846.73	27.53	4197	2921	2882	2806	2767	2691	2902	2787	60	850	500	1930	5	1	12055535	344	11.70	0.40	12	0.08	244.00	7197.00	4255	20240201	-32.90	2270	20241114	25.77	2860	-0.17	20250121	2615	9.18	20250107	4255	-32.90	20240201	2270	25.77	20241114	0.65	N	040160	500	60 억	3319389	N	N	N	N
31	20250121	110433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	5	2	0.18	26034255	9144	37.61	2845	2860	2815	3695	1995	2845	2847.14	27.53	4247	2921	2882	2806	2767	2691	2902	2787	60	850	500	1930	5	1	12055535	344	11.68	0.40	12	0.08	244.00	7197.00	4255	20240201	-33.02	2270	20241114	25.55	2860	-0.35	20250121	2615	8.99	20250107	4255	-33.02	20240201	2270	25.55	20241114	0.65	N	040160	500	60 억	3319389	N	N	N	N
32	20250121	100427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	10	2	0.35	16161160	5676	23.34	2845	2860	2815	3695	1995	2845	2847.28	27.53	2114	2921	2882	2806	2767	2691	2902	2787	60	850	500	1930	5	1	12055535	344	11.70	0.40	12	0.05	244.00	7197.00	4255	20240201	-32.90	2270	20241114	25.77	2860	-0.17	20250121	2615	9.18	20250107	4255	-32.90	20240201	2270	25.77	20241114	0.65	N	040160	500	60 억	3319389	N	N	N	N
33	20250121	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	0	3	0.00	3916960	1373	5.65	2845	2860	2815	3695	1995	2845	2852.85	27.53	3	2921	2882	2806	2767	2691	2902	2787	60	850	500	1930	5	1	12055535	343	11.66	0.40	12	0.01	244.00	7197.00	4255	20240201	-33.14	2270	20241114	25.33	2860	-0.52	20250121	2615	8.80	20250107	4255	-33.14	20240201	2270	25.33	20241114	0.65	N	040160	500	60 억	3319389	N	N	N	N
34	20250120	160450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	115	2	4.21	68225335	24304	322.76	2745	2845	2730	3545	1915	2730	2806.94	27.53	841	2800	2765	2730	2695	2660	2747	2677	60	815	500	1850	5	1	12055535	343	11.66	0.40	12	0.20	244.00	7197.00	4255	20240201	-33.14	2270	20241114	25.33	2845	0.00	20250120	2615	8.80	20250107	4255	-33.14	20240201	2270	25.33	20241114	0.65	N	040160	500	60 억	3318548	N	N	N	N
35	20250120	150452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	105	2	3.85	61965290	22103	293.53	2745	2845	2730	3545	1915	2730	2803.48	27.53	838	2800	2765	2730	2695	2660	2747	2677	60	815	500	1850	5	1	12055535	342	11.62	0.39	12	0.18	244.00	7197.00	4255	20240201	-33.37	2270	20241114	24.89	2845	-0.35	20250120	2615	8.41	20250107	4255	-33.37	20240201	2270	24.89	20241114	0.65	N	040160	500	60 억	3318548	N	N	N	N
36	20250120	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	95	2	3.48	34414920	12396	164.62	2745	2830	2730	3545	1915	2730	2776.30	27.53	578	2800	2765	2730	2695	2660	2747	2677	60	815	500	1850	5	1	12055535	341	11.58	0.39	12	0.10	244.00	7197.00	4255	20240201	-33.61	2270	20241114	24.45	2830	-0.18	20250120	2615	8.03	20250107	4255	-33.61	20240201	2270	24.45	20241114	0.65	N	040160	500	60 억	3318548	N	N	N	N
37	20250120	130450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	80	2	2.93	24856165	9002	119.55	2745	2815	2730	3545	1915	2730	2761.19	27.53	2	2800	2765	2730	2695	2660	2747	2677	60	815	500	1850	5	1	12055535	339	11.52	0.39	12	0.07	244.00	7197.00	4255	20240201	-33.96	2270	20241114	23.79	2815	0.00	20250103	2615	7.46	20250107	4255	-33.96	20240201	2270	23.79	20241114	0.65	N	040160	500	60 억	3318548	N	N	N	N
38	20250120	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	30	2	1.10	16499675	6017	79.91	2745	2760	2730	3545	1915	2730	2742.18	27.53	-38	2800	2765	2730	2695	2660	2747	2677	60	815	500	1850	5	1	12055535	333	11.31	0.38	12	0.05	244.00	7197.00	4255	20240201	-35.14	2270	20241114	21.59	2815	-1.95	20250103	2615	5.54	20250107	4255	-35.14	20240201	2270	21.59	20241114	0.65	N	040160	500	60 억	3318548	N	N	N	N
39	20250120	110453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	20	2	0.73	14310005	5220	69.32	2745	2755	2730	3545	1915	2730	2741.38	27.53	-56	2800	2765	2730	2695	2660	2747	2677	60	815	500	1850	5	1	12055535	332	11.27	0.38	12	0.04	244.00	7197.00	4255	20240201	-35.37	2270	20241114	21.15	2815	-2.31	20250103	2615	5.16	20250107	4255	-35.37	20240201	2270	21.15	20241114	0.65	N	040160	500	60 억	3318548	N	N	N	N
40	20250120	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	10	2	0.37	3826090	1395	18.53	2745	2755	2730	3545	1915	2730	2742.73	27.53	-33	2800	2765	2730	2695	2660	2747	2677	60	815	500	1850	5	1	12055535	330	11.23	0.38	12	0.01	244.00	7197.00	4255	20240201	-35.61	2270	20241114	20.70	2815	-2.66	20250103	2615	4.78	20250107	4255	-35.61	20240201	2270	20.70	20241114	0.65	N	040160	500	60 억	3318548	N	N	N	N
41	20250120	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	15	2	0.55	107040	39	0.52	2745	2745	2745	3545	1915	2730	2745.00	27.53	-5	2800	2765	2730	2695	2660	2747	2677	60	815	500	1850	5	1	12055535	331	11.25	0.38	12	0.00	244.00	7197.00	4255	20240201	-35.49	2270	20241114	20.93	2815	-2.49	20250103	2615	4.97	20250107	4255	-35.49	20240201	2270	20.93	20241114	0.65	N	040160	500	60 억	3318548	N	N	N	N
42	20250117	160450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	5	2	0.18	20451730	7474	106.00	2740	2765	2695	3540	1910	2725	2736.38	27.53	3898	2785	2755	2725	2695	2665	2740	2680	60	815	500	1850	5	1	12055535	329	11.19	0.38	12	0.06	244.00	7197.00	4255	20240201	-35.84	2270	20241114	20.26	2815	-3.02	20250103	2615	4.40	20250107	4255	-35.84	20240201	2270	20.26	20241114	0.65	N	040160	500	60 억	3318743	N	N	N	N
43	20250117	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-5	5	-0.18	19205430	7017	99.52	2740	2765	2695	3540	1910	2725	2736.99	27.53	4237	2785	2755	2725	2695	2665	2740	2680	60	815	500	1850	5	1	12055535	328	11.15	0.38	12	0.06	244.00	7197.00	4255	20240201	-36.08	2270	20241114	19.82	2815	-3.37	20250103	2615	4.02	20250107	4255	-36.08	20240201	2270	19.82	20241114	0.65	N	040160	500	60 억	3318743	N	N	N	N
44	20250117	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	0	3	0.00	16352875	5961	84.54	2740	2765	2695	3540	1910	2725	2743.31	27.53	4161	2785	2755	2725	2695	2665	2740	2680	60	815	500	1850	5	1	12055535	329	11.17	0.38	12	0.05	244.00	7197.00	4255	20240201	-35.96	2270	20241114	20.04	2815	-3.20	20250103	2615	4.21	20250107	4255	-35.96	20240201	2270	20.04	20241114	0.65	N	040160	500	60 억	3318743	N	N	N	N
45	20250117	130451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	0	3	0.00	15901245	5795	82.19	2740	2765	2695	3540	1910	2725	2743.96	27.53	4186	2785	2755	2725	2695	2665	2740	2680	60	815	500	1850	5	1	12055535	329	11.17	0.38	12	0.05	244.00	7197.00	4255	20240201	-35.96	2270	20241114	20.04	2815	-3.20	20250103	2615	4.21	20250107	4255	-35.96	20240201	2270	20.04	20241114	0.65	N	040160	500	60 억	3318743	N	N	N	N
46	20250117	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-25	5	-0.92	15847245	5775	81.90	2740	2765	2695	3540	1910	2725	2744.11	27.53	4189	2785	2755	2725	2695	2665	2740	2680	60	815	500	1850	5	1	12055535	325	11.07	0.38	12	0.05	244.00	7197.00	4255	20240201	-36.55	2270	20241114	18.94	2815	-4.09	20250103	2615	3.25	20250107	4255	-36.55	20240201	2270	18.94	20241114	0.65	N	040160	500	60 억	3318743	N	N	N	N
47	20250117	110451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	10	2	0.37	14706210	5353	75.92	2740	2765	2695	3540	1910	2725	2747.29	27.53	4071	2785	2755	2725	2695	2665	2740	2680	60	815	500	1850	5	1	12055535	330	11.21	0.38	12	0.04	244.00	7197.00	4255	20240201	-35.72	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.65	N	040160	500	60 억	3318743	N	N	N	N
48	20250117	100453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	10	2	0.37	14706210	5353	75.92	2740	2765	2695	3540	1910	2725	2747.29	27.53	4071	2785	2755	2725	2695	2665	2740	2680	60	815	500	1850	5	1	12055535	330	11.21	0.38	12	0.04	244.00	7197.00	4255	20240201	-35.72	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.65	N	040160	500	60 억	3318743	N	N	N	N
49	20250117	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	25	2	0.92	2365840	867	12.30	2740	2750	2725	3540	1910	2725	2728.77	27.53	-6	2785	2755	2725	2695	2665	2740	2680	60	815	500	1850	5	1	12055535	332	11.27	0.38	12	0.01	244.00	7197.00	4255	20240201	-35.37	2270	20241114	21.15	2815	-2.31	20250103	2615	5.16	20250107	4255	-35.37	20240201	2270	21.15	20241114	0.65	N	040160	500	60 억	3318743	N	N	N	N
50	20250116	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	0	3	0.00	19127985	7045	110.44	2740	2755	2695	3540	1910	2725	2715.11	27.53	-206	2788	2756	2703	2671	2618	2730	2645	60	815	500	1850	5	1	12055535	329	11.17	0.38	12	0.06	244.00	7197.00	4255	20240201	-35.96	2270	20241114	20.04	2815	-3.20	20250103	2615	4.21	20250107	4255	-35.96	20240201	2270	20.04	20241114	0.65	N	040160	500	60 억	3318922	N	N	N	N
51	20250116	150429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	0	3	0.00	18098945	6667	104.51	2740	2755	2695	3540	1910	2725	2714.71	27.53	-69	2788	2756	2703	2671	2618	2730	2645	60	815	500	1850	5	1	12055535	329	11.17	0.38	12	0.06	244.00	7197.00	4255	20240201	-35.96	2270	20241114	20.04	2815	-3.20	20250103	2615	4.21	20250107	4255	-35.96	20240201	2270	20.04	20241114	0.65	N	040160	500	60 억	3318922	N	N	N	N
52	20250116	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	0	3	0.00	14977070	5512	86.41	2740	2755	2695	3540	1910	2725	2717.18	27.53	-210	2788	2756	2703	2671	2618	2730	2645	60	815	500	1850	5	1	12055535	329	11.17	0.38	12	0.05	244.00	7197.00	4255	20240201	-35.96	2270	20241114	20.04	2815	-3.20	20250103	2615	4.21	20250107	4255	-35.96	20240201	2270	20.04	20241114	0.65	N	040160	500	60 억	3318922	N	N	N	N
53	20250116	130451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	0	3	0.00	14966170	5508	86.35	2740	2755	2695	3540	1910	2725	2717.17	27.53	-210	2788	2756	2703	2671	2618	2730	2645	60	815	500	1850	5	1	12055535	329	11.17	0.38	12	0.05	244.00	7197.00	4255	20240201	-35.96	2270	20241114	20.04	2815	-3.20	20250103	2615	4.21	20250107	4255	-35.96	20240201	2270	20.04	20241114	0.65	N	040160	500	60 억	3318922	N	N	N	N
54	20250116	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	0	3	0.00	11227075	4126	64.68	2740	2755	2700	3540	1910	2725	2721.06	27.53	-210	2788	2756	2703	2671	2618	2730	2645	60	815	500	1850	5	1	12055535	329	11.17	0.38	12	0.03	244.00	7197.00	4255	20240201	-35.96	2270	20241114	20.04	2815	-3.20	20250103	2615	4.21	20250107	4255	-35.96	20240201	2270	20.04	20241114	0.65	N	040160	500	60 억	3318922	N	N	N	N
55	20250116	110451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2710	-15	5	-0.55	6883315	2519	39.49	2740	2755	2710	3540	1910	2725	2732.56	27.53	-208	2788	2756	2703	2671	2618	2730	2645	60	815	500	1850	5	1	12055535	327	11.11	0.38	12	0.02	244.00	7197.00	4255	20240201	-36.31	2270	20241114	19.38	2815	-3.73	20250103	2615	3.63	20250107	4255	-36.31	20240201	2270	19.38	20241114	0.65	N	040160	500	60 억	3318922	N	N	N	N
56	20250116	100451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	0	3	0.00	5982680	2187	34.28	2740	2755	2725	3540	1910	2725	2735.56	27.53	-231	2788	2756	2703	2671	2618	2730	2645	60	815	500	1850	5	1	12055535	329	11.17	0.38	12	0.02	244.00	7197.00	4255	20240201	-35.96	2270	20241114	20.04	2815	-3.20	20250103	2615	4.21	20250107	4255	-35.96	20240201	2270	20.04	20241114	0.65	N	040160	500	60 억	3318922	N	N	N	N
57	20250116	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	15	2	0.55	3405820	1243	19.49	2740	2740	2740	3540	1910	2725	2740.00	27.53	-199	2788	2756	2703	2671	2618	2730	2645	60	815	500	1850	5	1	12055535	330	11.23	0.38	12	0.01	244.00	7197.00	4255	20240201	-35.61	2270	20241114	20.70	2815	-2.66	20250103	2615	4.78	20250107	4255	-35.61	20240201	2270	20.70	20241114	0.65	N	040160	500	60 억	3318922	N	N	N	N
58	20250115	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-10	5	-0.37	17126845	6372	69.87	2735	2735	2650	3555	1915	2735	2687.82	27.53	10	2751	2742	2731	2722	2711	2737	2717	60	820	500	1850	5	1	12055535	329	11.17	0.38	12	0.05	244.00	7197.00	4255	20240201	-35.96	2270	20241114	20.04	2815	-3.20	20250103	2615	4.21	20250107	4255	-35.96	20240201	2270	20.04	20241114	0.66	N	040160	500	60 억	3318912	N	N	N	N
59	20250115	150450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-15	5	-0.55	16758990	6237	68.39	2735	2735	2650	3555	1915	2735	2687.03	27.53	107	2751	2742	2731	2722	2711	2737	2717	60	820	500	1850	5	1	12055535	328	11.15	0.38	12	0.05	244.00	7197.00	4255	20240201	-36.08	2270	20241114	19.82	2815	-3.37	20250103	2615	4.02	20250107	4255	-36.08	20240201	2270	19.82	20241114	0.66	N	040160	500	60 억	3318912	N	N	N	N
60	20250115	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-15	5	-0.55	8763455	3256	35.70	2735	2735	2650	3555	1915	2735	2691.48	27.53	109	2751	2742	2731	2722	2711	2737	2717	60	820	500	1850	5	1	12055535	328	11.15	0.38	12	0.03	244.00	7197.00	4255	20240201	-36.08	2270	20241114	19.82	2815	-3.37	20250103	2615	4.02	20250107	4255	-36.08	20240201	2270	19.82	20241114	0.66	N	040160	500	60 억	3318912	N	N	N	N
61	20250115	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	-20	5	-0.73	8366580	3109	34.09	2735	2735	2650	3555	1915	2735	2691.08	27.53	111	2751	2742	2731	2722	2711	2737	2717	60	820	500	1850	5	1	12055535	327	11.13	0.38	12	0.03	244.00	7197.00	4255	20240201	-36.19	2270	20241114	19.60	2815	-3.55	20250103	2615	3.82	20250107	4255	-36.19	20240201	2270	19.60	20241114	0.66	N	040160	500	60 억	3318912	N	N	N	N
62	20250115	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-15	5	-0.55	8005305	2975	32.62	2735	2735	2650	3555	1915	2735	2690.86	27.53	129	2751	2742	2731	2722	2711	2737	2717	60	820	500	1850	5	1	12055535	328	11.15	0.38	12	0.02	244.00	7197.00	4255	20240201	-36.08	2270	20241114	19.82	2815	-3.37	20250103	2615	4.02	20250107	4255	-36.08	20240201	2270	19.82	20241114	0.66	N	040160	500	60 억	3318912	N	N	N	N
63	20250115	110449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	-55	5	-2.01	7856655	2920	32.02	2735	2735	2650	3555	1915	2735	2690.64	27.53	132	2751	2742	2731	2722	2711	2737	2717	60	820	500	1850	5	1	12055535	323	10.98	0.37	12	0.02	244.00	7197.00	4255	20240201	-37.02	2270	20241114	18.06	2815	-4.80	20250103	2615	2.49	20250107	4255	-37.02	20240201	2270	18.06	20241114	0.66	N	040160	500	60 억	3318912	N	N	N	N
64	20250115	100449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-5	5	-0.18	4827040	1786	19.58	2735	2735	2680	3555	1915	2735	2702.71	27.53	140	2751	2742	2731	2722	2711	2737	2717	60	820	500	1850	5	1	12055535	329	11.19	0.38	12	0.01	244.00	7197.00	4255	20240201	-35.84	2270	20241114	20.26	2815	-3.02	20250103	2615	4.40	20250107	4255	-35.84	20240201	2270	20.26	20241114	0.66	N	040160	500	60 억	3318912	N	N	N	N
65	20250115	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	0	3	0.00	57435	21	0.23	2735	2735	2735	3555	1915	2735	2735.00	27.53	0	2751	2742	2731	2722	2711	2737	2717	60	820	500	1850	5	1	12055535	330	11.21	0.38	12	0.00	244.00	7197.00	4255	20240201	-35.72	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.66	N	040160	500	60 억	3318912	N	N	N	N
66	20250114	160444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-5	5	-0.18	24899470	9114	96.35	2740	2740	2720	3560	1920	2740	2732.00	27.53	-215	2830	2785	2750	2705	2670	2767	2687	60	820	500	1860	5	1	12055535	330	11.21	0.38	12	0.08	244.00	7197.00	4255	20240201	-35.72	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.69	N	040160	500	60 억	3319127	N	N	N	N
67	20250114	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-5	5	-0.18	8522340	3126	33.05	2740	2740	2720	3560	1920	2740	2726.28	27.53	-186	2830	2785	2750	2705	2670	2767	2687	60	820	500	1860	5	1	12055535	330	11.21	0.38	12	0.03	244.00	7197.00	4255	20240201	-35.72	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.69	N	040160	500	60 억	3319127	N	N	N	N
68	20250114	140447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-5	5	-0.18	8451275	3100	32.77	2740	2740	2720	3560	1920	2740	2726.22	27.53	-181	2830	2785	2750	2705	2670	2767	2687	60	820	500	1860	5	1	12055535	330	11.21	0.38	12	0.03	244.00	7197.00	4255	20240201	-35.72	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.69	N	040160	500	60 억	3319127	N	N	N	N
69	20250114	130446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-15	5	-0.55	6051945	2220	23.47	2740	2740	2720	3560	1920	2740	2726.10	27.53	-102	2830	2785	2750	2705	2670	2767	2687	60	820	500	1860	5	1	12055535	329	11.17	0.38	12	0.02	244.00	7197.00	4255	20240201	-35.96	2270	20241114	20.04	2815	-3.20	20250103	2615	4.21	20250107	4255	-35.96	20240201	2270	20.04	20241114	0.69	N	040160	500	60 억	3319127	N	N	N	N
70	20250114	120445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-5	5	-0.18	1503490	551	5.83	2740	2740	2720	3560	1920	2740	2728.66	27.53	-96	2830	2785	2750	2705	2670	2767	2687	60	820	500	1860	5	1	12055535	330	11.21	0.38	12	0.00	244.00	7197.00	4255	20240201	-35.72	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.69	N	040160	500	60 억	3319127	N	N	N	N
71	20250114	110446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-5	5	-0.18	1299150	476	5.03	2740	2740	2720	3560	1920	2740	2729.31	27.53	-92	2830	2785	2750	2705	2670	2767	2687	60	820	500	1860	5	1	12055535	330	11.21	0.38	12	0.00	244.00	7197.00	4255	20240201	-35.72	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.69	N	040160	500	60 억	3319127	N	N	N	N
72	20250114	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-5	5	-0.18	1198070	439	4.64	2740	2740	2720	3560	1920	2740	2729.09	27.53	-56	2830	2785	2750	2705	2670	2767	2687	60	820	500	1860	5	1	12055535	330	11.21	0.38	12	0.00	244.00	7197.00	4255	20240201	-35.72	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.69	N	040160	500	60 억	3319127	N	N	N	N
73	20250114	090446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-5	5	-0.18	62980	23	0.24	2740	2740	2725	3560	1920	2740	2738.26	27.53	-7	2830	2785	2750	2705	2670	2767	2687	60	820	500	1860	5	1	12055535	330	11.21	0.38	12	0.00	244.00	7197.00	4255	20240201	-35.72	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.69	N	040160	500	60 억	3319127	N	N	N	N
74	20250113	160442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-20	5	-0.72	26014005	9452	142.41	2775	2795	2715	3585	1935	2760	2752.22	27.53	36	2830	2795	2765	2730	2700	2812	2747	60	825	500	1870	5	1	12055535	330	11.23	0.38	12	0.08	244.00	7197.00	4255	20240201	-35.61	2270	20241114	20.70	2815	-2.66	20250103	2615	4.78	20250107	4255	-35.61	20240201	2270	20.70	20241114	0.69	N	040160	500	60 억	3319091	N	N	N	N
75	20250113	150443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-20	5	-0.72	25331745	9203	138.66	2775	2795	2715	3585	1935	2760	2752.55	27.53	225	2830	2795	2765	2730	2700	2812	2747	60	825	500	1870	5	1	12055535	330	11.23	0.38	12	0.08	244.00	7197.00	4255	20240201	-35.61	2270	20241114	20.70	2815	-2.66	20250103	2615	4.78	20250107	4255	-35.61	20240201	2270	20.70	20241114	0.69	N	040160	500	60 억	3319091	N	N	N	N
76	20250113	140438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-25	5	-0.91	23695930	8603	129.62	2775	2795	2715	3585	1935	2760	2754.38	27.53	458	2830	2795	2765	2730	2700	2812	2747	60	825	500	1870	5	1	12055535	330	11.21	0.38	12	0.07	244.00	7197.00	4255	20240201	-35.72	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.69	N	040160	500	60 억	3319091	N	N	N	N
77	20250113	130436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-30	5	-1.09	22495470	8163	122.99	2775	2795	2715	3585	1935	2760	2755.78	27.53	643	2830	2795	2765	2730	2700	2812	2747	60	825	500	1870	5	1	12055535	329	11.19	0.38	12	0.07	244.00	7197.00	4255	20240201	-35.84	2270	20241114	20.26	2815	-3.02	20250103	2615	4.40	20250107	4255	-35.84	20240201	2270	20.26	20241114	0.69	N	040160	500	60 억	3319091	N	N	N	N
78	20250113	120437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-10	5	-0.36	22349965	8110	122.19	2775	2795	2715	3585	1935	2760	2755.85	27.53	659	2830	2795	2765	2730	2700	2812	2747	60	825	500	1870	5	1	12055535	332	11.27	0.38	12	0.07	244.00	7197.00	4255	20240201	-35.37	2270	20241114	21.15	2815	-2.31	20250103	2615	5.16	20250107	4255	-35.37	20240201	2270	21.15	20241114	0.69	N	040160	500	60 억	3319091	N	N	N	N
79	20250113	110437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-5	5	-0.18	14933450	5384	81.12	2775	2795	2725	3585	1935	2760	2773.67	27.53	272	2830	2795	2765	2730	2700	2812	2747	60	825	500	1870	5	1	12055535	332	11.29	0.38	12	0.04	244.00	7197.00	4255	20240201	-35.25	2270	20241114	21.37	2815	-2.13	20250103	2615	5.35	20250107	4255	-35.25	20240201	2270	21.37	20241114	0.69	N	040160	500	60 억	3319091	N	N	N	N
80	20250113	100436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	20	2	0.72	13326535	4796	72.26	2775	2795	2730	3585	1935	2760	2778.68	27.53	252	2830	2795	2765	2730	2700	2812	2747	60	825	500	1870	5	1	12055535	335	11.39	0.39	12	0.04	244.00	7197.00	4255	20240201	-34.67	2270	20241114	22.47	2815	-1.24	20250103	2615	6.31	20250107	4255	-34.67	20240201	2270	22.47	20241114	0.69	N	040160	500	60 억	3319091	N	N	N	N
81	20250113	090439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	15	2	0.54	1265400	456	6.87	2775	2775	2775	3585	1935	2760	2775.00	27.53	-103	2830	2795	2765	2730	2700	2812	2747	60	825	500	1870	5	1	12055535	335	11.37	0.39	12	0.00	244.00	7197.00	4255	20240201	-34.78	2270	20241114	22.25	2815	-1.42	20250103	2615	6.12	20250107	4255	-34.78	20240201	2270	22.25	20241114	0.69	N	040160	500	60 억	3319091	N	N	N	N
82	20250110	160435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	5	2	0.18	18250945	6636	291.95	2755	2800	2735	3580	1930	2755	2750.29	27.53	-4	2801	2777	2746	2722	2691	2762	2707	60	825	500	1870	5	1	12055535	333	11.31	0.38	12	0.06	244.00	7197.00	4255	20240201	-35.14	2270	20241114	21.59	2815	-1.95	20250103	2615	5.54	20250107	4255	-35.14	20240201	2270	21.59	20241114	0.69	N	040160	500	60 억	3319095	N	N	N	N
83	20250110	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	5	2	0.18	18008065	6548	288.08	2755	2800	2735	3580	1930	2755	2750.16	27.53	-4	2801	2777	2746	2722	2691	2762	2707	60	825	500	1870	5	1	12055535	333	11.31	0.38	12	0.05	244.00	7197.00	4255	20240201	-35.14	2270	20241114	21.59	2815	-1.95	20250103	2615	5.54	20250107	4255	-35.14	20240201	2270	21.59	20241114	0.69	N	040160	500	60 억	3319095	N	N	N	N
84	20250110	140435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	5	2	0.18	16735825	6087	267.80	2755	2800	2735	3580	1930	2755	2749.44	27.53	3	2801	2777	2746	2722	2691	2762	2707	60	825	500	1870	5	1	12055535	333	11.31	0.38	12	0.05	244.00	7197.00	4255	20240201	-35.14	2270	20241114	21.59	2815	-1.95	20250103	2615	5.54	20250107	4255	-35.14	20240201	2270	21.59	20241114	0.69	N	040160	500	60 억	3319095	N	N	N	N
85	20250110	130433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-10	5	-0.36	7608425	2762	121.51	2755	2800	2735	3580	1930	2755	2754.68	27.53	-158	2801	2777	2746	2722	2691	2762	2707	60	825	500	1870	5	1	12055535	331	11.25	0.38	12	0.02	244.00	7197.00	4255	20240201	-35.49	2270	20241114	20.93	2815	-2.49	20250103	2615	4.97	20250107	4255	-35.49	20240201	2270	20.93	20241114	0.69	N	040160	500	60 억	3319095	N	N	N	N
86	20250110	120435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	20	2	0.73	5032345	1825	80.29	2755	2800	2735	3580	1930	2755	2757.45	27.53	-152	2801	2777	2746	2722	2691	2762	2707	60	825	500	1870	5	1	12055535	335	11.37	0.39	12	0.02	244.00	7197.00	4255	20240201	-34.78	2270	20241114	22.25	2815	-1.42	20250103	2615	6.12	20250107	4255	-34.78	20240201	2270	22.25	20241114	0.69	N	040160	500	60 억	3319095	N	N	N	N
87	20250110	110434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	15	2	0.54	4650095	1686	74.18	2755	2800	2740	3580	1930	2755	2758.06	27.53	-162	2801	2777	2746	2722	2691	2762	2707	60	825	500	1870	5	1	12055535	334	11.35	0.38	12	0.01	244.00	7197.00	4255	20240201	-34.90	2270	20241114	22.03	2815	-1.60	20250103	2615	5.93	20250107	4255	-34.90	20240201	2270	22.03	20241114	0.69	N	040160	500	60 억	3319095	N	N	N	N
88	20250110	100433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	25	2	0.91	2355160	853	37.53	2755	2800	2750	3580	1930	2755	2761.03	27.53	-162	2801	2777	2746	2722	2691	2762	2707	60	825	500	1870	5	1	12055535	335	11.39	0.39	12	0.01	244.00	7197.00	4255	20240201	-34.67	2270	20241114	22.47	2815	-1.24	20250103	2615	6.31	20250107	4255	-34.67	20240201	2270	22.47	20241114	0.69	N	040160	500	60 억	3319095	N	N	N	N
89	20250110	090435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-5	5	-0.18	57800	21	0.92	2755	2755	2750	3580	1930	2755	2752.38	27.53	0	2801	2777	2746	2722	2691	2762	2707	60	825	500	1870	5	1	12055535	332	11.27	0.38	12	0.00	244.00	7197.00	4255	20240201	-35.37	2270	20241114	21.15	2815	-2.31	20250103	2615	5.16	20250107	4255	-35.37	20240201	2270	21.15	20241114	0.69	N	040160	500	60 억	3319095	N	N	N	N
90	20250109	160432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-5	5	-0.18	6235115	2266	36.71	2760	2770	2715	3585	1935	2760	2751.60	27.53	-73	2880	2820	2750	2690	2620	2850	2720	60	825	500	1870	5	1	12055535	332	11.29	0.38	12	0.02	244.00	7197.00	4270	20240102	-35.48	2270	20241114	21.37	2815	-2.13	20250103	2615	5.35	20250107	4255	-35.25	20240201	2270	21.37	20241114	0.69	N	040160	500	60 억	3319174	N	N	N	N
91	20250109	150433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	5	2	0.18	1439185	523	8.47	2760	2770	2715	3585	1935	2760	2751.79	27.53	-77	2880	2820	2750	2690	2620	2850	2720	60	825	500	1870	5	1	12055535	333	11.33	0.38	12	0.00	244.00	7197.00	4270	20240102	-35.25	2270	20241114	21.81	2815	-1.78	20250103	2615	5.74	20250107	4255	-35.02	20240201	2270	21.81	20241114	0.69	N	040160	500	60 억	3319174	N	N	N	N
92	20250109	140434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	5	2	0.18	1155895	420	6.80	2760	2770	2715	3585	1935	2760	2752.13	27.53	-76	2880	2820	2750	2690	2620	2850	2720	60	825	500	1870	5	1	12055535	333	11.33	0.38	12	0.00	244.00	7197.00	4270	20240102	-35.25	2270	20241114	21.81	2815	-1.78	20250103	2615	5.74	20250107	4255	-35.02	20240201	2270	21.81	20241114	0.69	N	040160	500	60 억	3319174	N	N	N	N
93	20250109	130433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	0	3	0.00	595300	216	3.50	2760	2770	2715	3585	1935	2760	2756.02	27.53	-6	2880	2820	2750	2690	2620	2850	2720	60	825	500	1870	5	1	12055535	333	11.31	0.38	12	0.00	244.00	7197.00	4270	20240102	-35.36	2270	20241114	21.59	2815	-1.95	20250103	2615	5.54	20250107	4255	-35.14	20240201	2270	21.59	20241114	0.69	N	040160	500	60 억	3319174	N	N	N	N
94	20250109	120433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	5	2	0.18	592540	215	3.48	2760	2770	2715	3585	1935	2760	2756.00	27.53	-6	2880	2820	2750	2690	2620	2850	2720	60	825	500	1870	5	1	12055535	333	11.33	0.38	12	0.00	244.00	7197.00	4270	20240102	-35.25	2270	20241114	21.81	2815	-1.78	20250103	2615	5.74	20250107	4255	-35.02	20240201	2270	21.81	20241114	0.69	N	040160	500	60 억	3319174	N	N	N	N
95	20250109	110434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	5	2	0.18	592540	215	3.48	2760	2770	2715	3585	1935	2760	2756.00	27.53	-6	2880	2820	2750	2690	2620	2850	2720	60	825	500	1870	5	1	12055535	333	11.33	0.38	12	0.00	244.00	7197.00	4270	20240102	-35.25	2270	20241114	21.81	2815	-1.78	20250103	2615	5.74	20250107	4255	-35.02	20240201	2270	21.81	20241114	0.69	N	040160	500	60 억	3319174	N	N	N	N
96	20250109	100433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	10	2	0.36	517985	188	3.05	2760	2770	2715	3585	1935	2760	2755.24	27.53	-2	2880	2820	2750	2690	2620	2850	2720	60	825	500	1870	5	1	12055535	334	11.35	0.38	12	0.00	244.00	7197.00	4270	20240102	-35.13	2270	20241114	22.03	2815	-1.60	20250103	2615	5.93	20250107	4255	-34.90	20240201	2270	22.03	20241114	0.69	N	040160	500	60 억	3319174	N	N	N	N
97	20250109	090436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	10	2	0.36	13810	5	0.08	2760	2770	2760	3585	1935	2760	2762.00	27.53	0	2880	2820	2750	2690	2620	2850	2720	60	825	500	1870	5	1	12055535	334	11.35	0.38	12	0.00	244.00	7197.00	4270	20240102	-35.13	2270	20241114	22.03	2815	-1.60	20250103	2615	5.93	20250107	4255	-34.90	20240201	2270	22.03	20241114	0.69	N	040160	500	60 억	3319174	N	N	N	N
98	20250108	160429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	25	2	0.91	16999680	6167	50.32	2710	2810	2680	3555	1915	2735	2756.56	27.54	-383	2881	2807	2711	2637	2541	2760	2590	60	820	500	1850	5	1	12055535	333	11.31	0.38	12	0.05	244.00	7197.00	5620	20231228	-50.89	2270	20241114	21.59	2815	-1.95	20250103	2615	5.54	20250107	4255	-35.14	20240201	2270	21.59	20241114	0.70	N	040160	500	60 억	3319533	N	N	N	N
99	20250108	150431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	35	2	1.28	13855345	5019	40.95	2710	2810	2680	3555	1915	2735	2760.58	27.54	-270	2881	2807	2711	2637	2541	2760	2590	60	820	500	1850	5	1	12055535	334	11.35	0.38	12	0.04	244.00	7197.00	5620	20231228	-50.71	2270	20241114	22.03	2815	-1.60	20250103	2615	5.93	20250107	4255	-34.90	20240201	2270	22.03	20241114	0.70	N	040160	500	60 억	3319533	N	N	N	N
100	20250108	140433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	35	2	1.28	10832210	3928	32.05	2710	2810	2680	3555	1915	2735	2757.69	27.54	-118	2881	2807	2711	2637	2541	2760	2590	60	820	500	1850	5	1	12055535	334	11.35	0.38	12	0.03	244.00	7197.00	5620	20231228	-50.71	2270	20241114	22.03	2815	-1.60	20250103	2615	5.93	20250107	4255	-34.90	20240201	2270	22.03	20241114	0.70	N	040160	500	60 억	3319533	N	N	N	N
101	20250108	130433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	20	2	0.73	5263925	1929	15.74	2710	2755	2680	3555	1915	2735	2728.84	27.54	-176	2881	2807	2711	2637	2541	2760	2590	60	820	500	1850	5	1	12055535	332	11.29	0.38	12	0.02	244.00	7197.00	5620	20231228	-50.98	2270	20241114	21.37	2815	-2.13	20250103	2615	5.35	20250107	4255	-35.25	20240201	2270	21.37	20241114	0.70	N	040160	500	60 억	3319533	N	N	N	N
102	20250108	120430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-5	5	-0.18	2158095	794	6.48	2710	2750	2680	3555	1915	2735	2718.00	27.54	-104	2881	2807	2711	2637	2541	2760	2590	60	820	500	1850	5	1	12055535	329	11.19	0.38	12	0.01	244.00	7197.00	5620	20231228	-51.42	2270	20241114	20.26	2815	-3.02	20250103	2615	4.40	20250107	4255	-35.84	20240201	2270	20.26	20241114	0.70	N	040160	500	60 억	3319533	N	N	N	N
103	20250108	110429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-10	5	-0.37	1922085	707	5.77	2710	2750	2680	3555	1915	2735	2718.65	27.54	-109	2881	2807	2711	2637	2541	2760	2590	60	820	500	1850	5	1	12055535	329	11.17	0.38	12	0.01	244.00	7197.00	5620	20231228	-51.51	2270	20241114	20.04	2815	-3.20	20250103	2615	4.21	20250107	4255	-35.96	20240201	2270	20.04	20241114	0.70	N	040160	500	60 억	3319533	N	N	N	N
104	20250108	100431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-5	5	-0.18	1344225	496	4.05	2710	2750	2680	3555	1915	2735	2710.13	27.54	-93	2881	2807	2711	2637	2541	2760	2590	60	820	500	1850	5	1	12055535	329	11.19	0.38	12	0.00	244.00	7197.00	5620	20231228	-51.42	2270	20241114	20.26	2815	-3.02	20250103	2615	4.40	20250107	4255	-35.84	20240201	2270	20.26	20241114	0.70	N	040160	500	60 억	3319533	N	N	N	N
105	20250108	090433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-5	5	-0.18	468890	173	1.41	2710	2730	2710	3555	1915	2735	2710.35	27.54	15	2881	2807	2711	2637	2541	2760	2590	60	820	500	1850	5	1	12055535	329	11.19	0.38	12	0.00	244.00	7197.00	5620	20231228	-51.42	2270	20241114	20.26	2815	-3.02	20250103	2615	4.40	20250107	4255	-35.84	20240201	2270	20.26	20241114	0.70	N	040160	500	60 억	3319533	N	N	N	N
106	20250107	160427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-20	5	-0.73	33216360	12229	149.12	2770	2785	2615	3580	1930	2755	2715.83	27.54	12	2801	2777	2766	2742	2731	2772	2737	60	825	500	1870	5	1	12055535	330	11.21	0.38	12	0.10	244.00	7197.00	5930	20231227	-53.88	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.70	N	040160	500	60 억	3319532	N	N	N	N
107	20250107	150429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-20	5	-0.73	32281005	11887	144.95	2770	2785	2615	3580	1930	2755	2715.66	27.54	5	2801	2777	2766	2742	2731	2772	2737	60	825	500	1870	5	1	12055535	330	11.21	0.38	12	0.10	244.00	7197.00	5930	20231227	-53.88	2270	20241114	20.48	2815	-2.84	20250103	2615	4.59	20250107	4255	-35.72	20240201	2270	20.48	20241114	0.70	N	040160	500	60 억	3319532	N	N	N	N
108	20250107	140429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-15	5	-0.54	28325620	10457	127.51	2770	2785	2615	3580	1930	2755	2708.77	27.54	231	2801	2777	2766	2742	2731	2772	2737	60	825	500	1870	5	1	12055535	330	11.23	0.38	12	0.09	244.00	7197.00	5930	20231227	-53.79	2270	20241114	20.70	2815	-2.66	20250103	2615	4.78	20250107	4255	-35.61	20240201	2270	20.70	20241114	0.70	N	040160	500	60 억	3319532	N	N	N	N
109	20250107	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	10	2	0.36	10349185	3753	45.76	2770	2785	2735	3580	1930	2755	2757.58	27.54	101	2801	2777	2766	2742	2731	2772	2737	60	825	500	1870	5	1	12055535	333	11.33	0.38	12	0.03	244.00	7197.00	5930	20231227	-53.37	2270	20241114	21.81	2815	-1.78	20250103	2735	1.10	20250107	4255	-35.02	20240201	2270	21.81	20241114	0.70	N	040160	500	60 억	3319532	N	N	N	N
110	20250107	120429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	10	2	0.36	5545050	2006	24.46	2770	2785	2755	3580	1930	2755	2764.23	27.54	109	2801	2777	2766	2742	2731	2772	2737	60	825	500	1870	5	1	12055535	333	11.33	0.38	12	0.02	244.00	7197.00	5930	20231227	-53.37	2270	20241114	21.81	2815	-1.78	20250103	2740	0.91	20250102	4255	-35.02	20240201	2270	21.81	20241114	0.70	N	040160	500	60 억	3319532	N	N	N	N
111	20250107	110426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	10	2	0.36	5392715	1951	23.79	2770	2785	2755	3580	1930	2755	2764.08	27.54	109	2801	2777	2766	2742	2731	2772	2737	60	825	500	1870	5	1	12055535	333	11.33	0.38	12	0.02	244.00	7197.00	5930	20231227	-53.37	2270	20241114	21.81	2815	-1.78	20250103	2740	0.91	20250102	4255	-35.02	20240201	2270	21.81	20241114	0.70	N	040160	500	60 억	3319532	N	N	N	N
112	20250107	100430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	15	2	0.54	3292195	1189	14.50	2770	2785	2755	3580	1930	2755	2768.88	27.54	105	2801	2777	2766	2742	2731	2772	2737	60	825	500	1870	5	1	12055535	334	11.35	0.38	12	0.01	244.00	7197.00	5930	20231227	-53.29	2270	20241114	22.03	2815	-1.60	20250103	2740	1.09	20250102	4255	-34.90	20240201	2270	22.03	20241114	0.70	N	040160	500	60 억	3319532	N	N	N	N
113	20250107	090428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	15	2	0.54	2410245	870	10.61	2770	2775	2770	3580	1930	2755	2770.40	27.54	107	2801	2777	2766	2742	2731	2772	2737	60	825	500	1870	5	1	12055535	334	11.35	0.38	12	0.01	244.00	7197.00	5930	20231227	-53.29	2270	20241114	22.03	2815	-1.60	20250103	2740	1.09	20250102	4255	-34.90	20240201	2270	22.03	20241114	0.70	N	040160	500	60 억	3319532	N	N	N	N
114	20250106	160423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-20	5	-0.72	22637735	8164	70.78	2785	2790	2755	3605	1945	2775	2774.14	27.54	-359	2835	2805	2785	2755	2735	2820	2770	60	830	500	1880	5	1	12055535	332	11.29	0.38	12	0.07	244.00	7197.00	5950	20231226	-53.70	2270	20241114	21.37	2815	-2.13	20250103	2740	0.55	20250102	4255	-35.25	20240201	2270	21.37	20241114	0.70	N	040160	500	60 억	3319902	N	N	N	N
115	20250106	150424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	10	2	0.36	18360355	6612	57.32	2785	2790	2755	3605	1945	2775	2776.88	27.54	-375	2835	2805	2785	2755	2735	2820	2770	60	830	500	1880	5	1	12055535	336	11.41	0.39	12	0.05	244.00	7197.00	5950	20231226	-53.19	2270	20241114	22.69	2815	-1.07	20250103	2740	1.64	20250102	4255	-34.55	20240201	2270	22.69	20241114	0.70	N	040160	500	60 억	3319902	N	N	N	N
116	20250106	140424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	10	2	0.36	18133185	6530	56.61	2785	2785	2755	3605	1945	2775	2776.96	27.54	-346	2835	2805	2785	2755	2735	2820	2770	60	830	500	1880	5	1	12055535	336	11.41	0.39	12	0.05	244.00	7197.00	5950	20231226	-53.19	2270	20241114	22.69	2815	-1.07	20250103	2740	1.64	20250102	4255	-34.55	20240201	2270	22.69	20241114	0.70	N	040160	500	60 억	3319902	N	N	N	N
117	20250106	130422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	10	2	0.36	12319425	4430	38.40	2785	2785	2760	3605	1945	2775	2781.19	27.54	-308	2835	2805	2785	2755	2735	2820	2770	60	830	500	1880	5	1	12055535	336	11.41	0.39	12	0.04	244.00	7197.00	5950	20231226	-53.19	2270	20241114	22.69	2815	-1.07	20250103	2740	1.64	20250102	4255	-34.55	20240201	2270	22.69	20241114	0.70	N	040160	500	60 억	3319902	N	N	N	N
118	20250106	120421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	10	2	0.36	11219360	4035	34.98	2785	2785	2760	3605	1945	2775	2780.80	27.54	-305	2835	2805	2785	2755	2735	2820	2770	60	830	500	1880	5	1	12055535	336	11.41	0.39	12	0.03	244.00	7197.00	5950	20231226	-53.19	2270	20241114	22.69	2815	-1.07	20250103	2740	1.64	20250102	4255	-34.55	20240201	2270	22.69	20241114	0.70	N	040160	500	60 억	3319902	N	N	N	N
119	20250106	110422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	0	3	0.00	9987805	3591	31.13	2785	2785	2775	3605	1945	2775	2781.72	27.54	-307	2835	2805	2785	2755	2735	2820	2770	60	830	500	1880	5	1	12055535	335	11.37	0.39	12	0.03	244.00	7197.00	5950	20231226	-53.36	2270	20241114	22.25	2815	-1.42	20250103	2740	1.28	20250102	4255	-34.78	20240201	2270	22.25	20241114	0.70	N	040160	500	60 억	3319902	N	N	N	N
120	20250106	100421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	5	2	0.18	8870745	3189	27.65	2785	2785	2775	3605	1945	2775	2782.12	27.54	-319	2835	2805	2785	2755	2735	2820	2770	60	830	500	1880	5	1	12055535	335	11.39	0.39	12	0.03	244.00	7197.00	5950	20231226	-53.28	2270	20241114	22.47	2815	-1.24	20250103	2740	1.46	20250102	4255	-34.67	20240201	2270	22.47	20241114	0.70	N	040160	500	60 억	3319902	N	N	N	N
121	20250106	090418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	5	2	0.18	4801865	1725	14.95	2785	2785	2780	3605	1945	2775	2784.84	27.54	-481	2835	2805	2785	2755	2735	2820	2770	60	830	500	1880	5	1	12055535	335	11.39	0.39	12	0.01	244.00	7197.00	5950	20231226	-53.28	2270	20241114	22.47	2815	-1.24	20250103	2740	1.46	20250102	4255	-34.67	20240201	2270	22.47	20241114	0.70	N	040160	500	60 억	3319902	N	N	N	N
122	20250103	160419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	25	2	0.91	32211685	11528	85.35	2765	2815	2765	3575	1925	2750	2794.74	27.54	120	2823	2786	2763	2726	2703	2780	2720	60	825	500	1870	5	1	12055535	335	11.37	0.39	12	0.10	244.00	7197.00	5950	20231226	-53.36	2270	20241114	22.25	2815	-1.42	20250103	2740	1.28	20250102	4255	-34.78	20240201	2270	22.25	20241114	0.73	N	040160	500	60 억	3319790	N	N	N	N
123	20250103	150420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	50	2	1.82	30783625	11014	81.55	2765	2815	2765	3575	1925	2750	2795.52	27.54	519	2823	2786	2763	2726	2703	2780	2720	60	825	500	1870	5	1	12055535	338	11.48	0.39	12	0.09	244.00	7197.00	5950	20231226	-52.94	2270	20241114	23.35	2815	-0.53	20250103	2740	2.19	20250102	4255	-34.20	20240201	2270	23.35	20241114	0.73	N	040160	500	60 억	3319790	N	N	N	N
124	20250103	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	55	2	2.00	29739905	10641	78.79	2765	2815	2765	3575	1925	2750	2795.43	27.54	519	2823	2786	2763	2726	2703	2780	2720	60	825	500	1870	5	1	12055535	338	11.50	0.39	12	0.09	244.00	7197.00	5950	20231226	-52.86	2270	20241114	23.57	2815	-0.36	20250103	2740	2.37	20250102	4255	-34.08	20240201	2270	23.57	20241114	0.73	N	040160	500	60 억	3319790	N	N	N	N
125	20250103	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	60	2	2.18	16018985	5721	42.36	2765	2815	2765	3575	1925	2750	2801.26	27.54	96	2823	2786	2763	2726	2703	2780	2720	60	825	500	1870	5	1	12055535	339	11.52	0.39	12	0.05	244.00	7197.00	5950	20231226	-52.77	2270	20241114	23.79	2815	-0.18	20250103	2740	2.55	20250102	4255	-33.96	20240201	2270	23.79	20241114	0.73	N	040160	500	60 억	3319790	N	N	N	N
126	20250103	120419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	60	2	2.18	14208680	5076	37.58	2765	2815	2765	3575	1925	2750	2800.55	27.54	65	2823	2786	2763	2726	2703	2780	2720	60	825	500	1870	5	1	12055535	339	11.52	0.39	12	0.04	244.00	7197.00	5950	20231226	-52.77	2270	20241114	23.79	2815	-0.18	20250103	2740	2.55	20250102	4255	-33.96	20240201	2270	23.79	20241114	0.73	N	040160	500	60 억	3319790	N	N	N	N
127	20250103	110419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	60	2	2.18	13363300	4775	35.35	2765	2815	2765	3575	1925	2750	2800.03	27.54	60	2823	2786	2763	2726	2703	2780	2720	60	825	500	1870	5	1	12055535	339	11.52	0.39	12	0.04	244.00	7197.00	5950	20231226	-52.77	2270	20241114	23.79	2815	-0.18	20250103	2740	2.55	20250102	4255	-33.96	20240201	2270	23.79	20241114	0.73	N	040160	500	60 억	3319790	N	N	N	N
128	20250103	100418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	50	2	1.82	5927105	2125	15.73	2765	2805	2765	3575	1925	2750	2791.93	27.54	-15	2823	2786	2763	2726	2703	2780	2720	60	825	500	1870	5	1	12055535	338	11.48	0.39	12	0.02	244.00	7197.00	5950	20231226	-52.94	2270	20241114	23.35	2805	-0.18	20250103	2740	2.19	20250102	4255	-34.20	20240201	2270	23.35	20241114	0.73	N	040160	500	60 억	3319790	N	N	N	N
129	20250103	090419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	15	2	0.55	540035	196	1.45	2765	2775	2765	3575	1925	2750	2767.54	27.54	-2	2823	2786	2763	2726	2703	2780	2720	60	825	500	1870	5	1	12055535	333	11.33	0.38	12	0.00	244.00	7197.00	5950	20231226	-53.53	2270	20241114	21.81	2800	-1.25	20250102	2740	0.91	20250102	4255	-35.02	20240201	2270	21.81	20241114	0.73	N	040160	500	60 억	3319790	N	N	N	N
130	20250102	160417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-10	5	-0.36	37194870	13494	114.37	2750	2800	2740	3585	1935	2760	2756.40	27.54	10	2830	2795	2730	2695	2630	2812	2712	60	825	500	1870	5	1	12055535	332	11.27	0.38	12	0.11	244.00	7197.00	5950	20231226	-53.78	2270	20241114	21.15	2800	-1.79	20250102	2740	0.36	20250102	4270	-35.60	20240102	2270	21.15	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
131	20250102	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-15	5	-0.54	28861700	10463	88.68	2750	2800	2740	3585	1935	2760	2758.45	27.54	-154	2830	2795	2730	2695	2630	2812	2712	60	825	500	1870	5	1	12055535	331	11.25	0.38	12	0.09	244.00	7197.00	5950	20231226	-53.87	2270	20241114	20.93	2800	-1.96	20250102	2740	0.18	20250102	4270	-35.71	20240102	2270	20.93	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
132	20250102	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-10	5	-0.36	18457675	6673	56.56	2750	2800	2745	3585	1935	2760	2766.02	27.54	-269	2830	2795	2730	2695	2630	2812	2712	60	825	500	1870	5	1	12055535	332	11.27	0.38	12	0.06	244.00	7197.00	5950	20231226	-53.78	2270	20241114	21.15	2800	-1.79	20250102	2745	0.18	20250102	4270	-35.60	20240102	2270	21.15	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
133	20250102	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-5	5	-0.18	15952070	5762	48.83	2750	2800	2750	3585	1935	2760	2768.50	27.54	-283	2830	2795	2730	2695	2630	2812	2712	60	825	500	1870	5	1	12055535	332	11.29	0.38	12	0.05	244.00	7197.00	5950	20231226	-53.70	2270	20241114	21.37	2800	-1.61	20250102	2750	0.18	20250102	4270	-35.48	20240102	2270	21.37	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
134	20250102	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	15	2	0.54	8439500	3042	25.78	2750	2800	2750	3585	1935	2760	2774.33	27.54	-371	2830	2795	2730	2695	2630	2812	2712	60	825	500	1870	5	1	12055535	335	11.37	0.39	12	0.03	244.00	7197.00	5950	20231226	-53.36	2270	20241114	22.25	2800	-0.89	20250102	2750	0.91	20250102	4270	-35.01	20240102	2270	22.25	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
135	20250102	110408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	15	2	0.54	7594440	2738	23.21	2750	2800	2750	3585	1935	2760	2773.72	27.54	-371	2830	2795	2730	2695	2630	2812	2712	60	825	500	1870	5	1	12055535	335	11.37	0.39	12	0.02	244.00	7197.00	5950	20231226	-53.36	2270	20241114	22.25	2800	-0.89	20250102	2750	0.91	20250102	4270	-35.01	20240102	2270	22.25	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
136	20250102	100414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	30	2	1.09	4234945	1532	12.98	2750	2790	2750	3585	1935	2760	2764.32	27.54	-402	2830	2795	2730	2695	2630	2812	2712	60	825	500	1870	5	1	12055535	336	11.43	0.39	12	0.01	244.00	7197.00	5950	20231226	-53.11	2270	20241114	22.91	2790	0.00	20250102	2750	1.45	20250102	4270	-34.66	20240102	2270	22.91	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N
137	20250102	090411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	0	3	0.00	0	0	0.00	0	0	0	3585	1935	2760	0.00	27.54	0	2830	2795	2730	2695	2630	2812	2712	60	825	500	1870	5	1	12055535	333	11.31	0.38	12	0.00	244.00	7197.00	5950	20231226	-53.61	2270	20241114	21.59	0	0.00	0	0	0.00	0	4270	-35.36	20240102	2270	21.59	20241114	0.73	N	040160	500	60 억	3319791	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History