KissMeData/197140/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	160945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	5	2	0.20	14582205	6017	157.18	2410	2450	2410	3175	1715	2445	2423.50	2.54	-64	2501	2472	2426	2397	2351	2487	2412	65	730	500	1460	5	1	13013154	319	-7.12	0.54	12	0.05	-344.00	4576.00	6680	20240313	-63.32	2200	20241210	11.36	2575	-4.85	20250116	2255	8.65	20250102	6680	-63.32	20240313	2200	11.36	20241210	1.12	N	197140	500	65 억	330766	N	N	N	N
3	20250124	150944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-10	5	-0.41	11415145	4721	123.33	2410	2440	2410	3175	1715	2445	2417.95	2.54	62	2501	2472	2426	2397	2351	2487	2412	65	730	500	1460	5	1	13013154	317	-7.08	0.53	12	0.04	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2575	-5.44	20250116	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.12	N	197140	500	65 억	330766	N	N	N	N
4	20250124	140943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-10	5	-0.41	10136865	4192	109.51	2410	2440	2410	3175	1715	2445	2418.15	2.54	41	2501	2472	2426	2397	2351	2487	2412	65	730	500	1460	5	1	13013154	317	-7.08	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2575	-5.44	20250116	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.12	N	197140	500	65 억	330766	N	N	N	N
5	20250124	130945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-15	5	-0.61	10007810	4139	108.12	2410	2440	2410	3175	1715	2445	2417.93	2.54	94	2501	2472	2426	2397	2351	2487	2412	65	730	500	1460	5	1	13013154	316	-7.06	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2575	-5.63	20250116	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.12	N	197140	500	65 억	330766	N	N	N	N
6	20250124	120941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-10	5	-0.41	9959275	4119	107.60	2410	2440	2410	3175	1715	2445	2417.89	2.54	95	2501	2472	2426	2397	2351	2487	2412	65	730	500	1460	5	1	13013154	317	-7.08	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2575	-5.44	20250116	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.12	N	197140	500	65 억	330766	N	N	N	N
7	20250124	110943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-10	5	-0.41	7939505	3283	85.76	2410	2440	2410	3175	1715	2445	2418.37	2.54	98	2501	2472	2426	2397	2351	2487	2412	65	730	500	1460	5	1	13013154	317	-7.08	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2575	-5.44	20250116	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.12	N	197140	500	65 억	330766	N	N	N	N
8	20250124	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-25	5	-1.02	6122775	2531	66.12	2410	2440	2410	3175	1715	2445	2419.11	2.54	130	2501	2472	2426	2397	2351	2487	2412	65	730	500	1460	5	1	13013154	315	-7.03	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2575	-6.02	20250116	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.12	N	197140	500	65 억	330766	N	N	N	N
9	20250124	090945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-15	5	-0.61	781415	324	8.46	2410	2430	2410	3175	1715	2445	2411.77	2.54	-27	2501	2472	2426	2397	2351	2487	2412	65	730	500	1460	5	1	13013154	316	-7.06	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2575	-5.63	20250116	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.12	N	197140	500	65 억	330766	N	N	N	N
10	20250123	160940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	40	2	1.66	8721750	3625	63.39	2400	2455	2380	3125	1685	2405	2405.98	2.55	-530	2481	2442	2386	2347	2291	2462	2367	65	720	500	1440	5	1	13013154	318	-7.11	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.40	2200	20241210	11.14	2575	-5.05	20250116	2255	8.43	20250102	6680	-63.40	20240313	2200	11.14	20241210	1.14	N	197140	500	65 억	331296	N	N	N	N
11	20250123	150937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	40	2	1.66	8516555	3541	61.92	2400	2455	2380	3125	1685	2405	2405.13	2.55	-518	2481	2442	2386	2347	2291	2462	2367	65	720	500	1440	5	1	13013154	318	-7.11	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.40	2200	20241210	11.14	2575	-5.05	20250116	2255	8.43	20250102	6680	-63.40	20240313	2200	11.14	20241210	1.14	N	197140	500	65 억	331296	N	N	N	N
12	20250123	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	20	2	0.83	5938850	2474	43.26	2400	2430	2380	3125	1685	2405	2400.51	2.55	-503	2481	2442	2386	2347	2291	2462	2367	65	720	500	1440	5	1	13013154	316	-7.05	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2575	-5.83	20250116	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.14	N	197140	500	65 억	331296	N	N	N	N
13	20250123	130937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	25	2	1.04	5453600	2272	39.73	2400	2430	2380	3125	1685	2405	2400.35	2.55	-501	2481	2442	2386	2347	2291	2462	2367	65	720	500	1440	5	1	13013154	316	-7.06	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2575	-5.63	20250116	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.14	N	197140	500	65 억	331296	N	N	N	N
14	20250123	120938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	15	2	0.62	2684415	1115	19.50	2400	2430	2400	3125	1685	2405	2407.55	2.55	-383	2481	2442	2386	2347	2291	2462	2367	65	720	500	1440	5	1	13013154	315	-7.03	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2575	-6.02	20250116	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.14	N	197140	500	65 억	331296	N	N	N	N
15	20250123	110929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	20	2	0.83	2136060	887	15.51	2400	2430	2400	3125	1685	2405	2408.18	2.55	-362	2481	2442	2386	2347	2291	2462	2367	65	720	500	1440	5	1	13013154	316	-7.05	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2575	-5.83	20250116	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.14	N	197140	500	65 억	331296	N	N	N	N
16	20250123	100937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	15	2	0.62	1226070	510	8.92	2400	2420	2400	3125	1685	2405	2404.06	2.55	-277	2481	2442	2386	2347	2291	2462	2367	65	720	500	1440	5	1	13013154	315	-7.03	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2575	-6.02	20250116	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.14	N	197140	500	65 억	331296	N	N	N	N
17	20250123	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	15	2	0.62	45620	19	0.33	2400	2420	2400	3125	1685	2405	2401.05	2.55	-2	2481	2442	2386	2347	2291	2462	2367	65	720	500	1440	5	1	13013154	315	-7.03	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2575	-6.02	20250116	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.14	N	197140	500	65 억	331296	N	N	N	N
18	20250122	160930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	40	2	1.69	13560940	5718	56.12	2365	2425	2330	3070	1660	2365	2371.54	2.55	-77	2445	2405	2370	2330	2295	2387	2312	65	705	500	1410	5	1	13013154	313	-6.99	0.53	12	0.04	-344.00	4576.00	6680	20240313	-64.00	2200	20241210	9.32	2575	-6.60	20250116	2255	6.65	20250102	6680	-64.00	20240313	2200	9.32	20241210	1.19	N	197140	500	65 억	331372	N	N	N	N
19	20250122	150931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	60	2	2.54	12670670	5348	52.49	2365	2425	2330	3070	1660	2365	2369.24	2.55	-77	2445	2405	2370	2330	2295	2387	2312	65	705	500	1410	5	1	13013154	316	-7.05	0.53	12	0.04	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2575	-5.83	20250116	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.19	N	197140	500	65 억	331372	N	N	N	N
20	20250122	140930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	40	2	1.69	11876510	5018	49.25	2365	2405	2330	3070	1660	2365	2366.78	2.55	-57	2445	2405	2370	2330	2295	2387	2312	65	705	500	1410	5	1	13013154	313	-6.99	0.53	12	0.04	-344.00	4576.00	6680	20240313	-64.00	2200	20241210	9.32	2575	-6.60	20250116	2255	6.65	20250102	6680	-64.00	20240313	2200	9.32	20241210	1.19	N	197140	500	65 억	331372	N	N	N	N
21	20250122	130932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	15	2	0.63	10618230	4493	44.10	2365	2390	2330	3070	1660	2365	2363.28	2.55	-56	2445	2405	2370	2330	2295	2387	2312	65	705	500	1410	5	1	13013154	310	-6.92	0.52	12	0.03	-344.00	4576.00	6680	20240313	-64.37	2200	20241210	8.18	2575	-7.57	20250116	2255	5.54	20250102	6680	-64.37	20240313	2200	8.18	20241210	1.19	N	197140	500	65 억	331372	N	N	N	N
22	20250122	120929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	0	3	0.00	1277070	544	5.34	2365	2365	2330	3070	1660	2365	2347.56	2.55	-89	2445	2405	2370	2330	2295	2387	2312	65	705	500	1410	5	1	13013154	308	-6.88	0.52	12	0.00	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2575	-8.16	20250116	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.19	N	197140	500	65 억	331372	N	N	N	N
23	20250122	110931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	0	3	0.00	1130470	482	4.73	2365	2365	2330	3070	1660	2365	2345.37	2.55	-91	2445	2405	2370	2330	2295	2387	2312	65	705	500	1410	5	1	13013154	308	-6.88	0.52	12	0.00	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2575	-8.16	20250116	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.19	N	197140	500	65 억	331372	N	N	N	N
24	20250122	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	0	3	0.00	1068980	456	4.48	2365	2365	2330	3070	1660	2365	2344.25	2.55	-91	2445	2405	2370	2330	2295	2387	2312	65	705	500	1410	5	1	13013154	308	-6.88	0.52	12	0.00	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2575	-8.16	20250116	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.19	N	197140	500	65 억	331372	N	N	N	N
25	20250122	090932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-5	5	-0.21	18910	8	0.08	2365	2365	2360	3070	1660	2365	2363.75	2.55	-3	2445	2405	2370	2330	2295	2387	2312	65	705	500	1410	5	1	13013154	307	-6.86	0.52	12	0.00	-344.00	4576.00	6680	20240313	-64.67	2200	20241210	7.27	2575	-8.35	20250116	2255	4.66	20250102	6680	-64.67	20240313	2200	7.27	20241210	1.19	N	197140	500	65 억	331372	N	N	N	N
26	20250121	160925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-45	5	-1.87	24018320	10185	82.52	2405	2410	2335	3130	1690	2410	2358.21	2.58	-98	2476	2442	2421	2387	2366	2432	2377	65	720	500	1440	5	1	13013154	308	-6.88	0.52	12	0.08	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2575	-8.16	20250116	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.19	N	197140	500	65 억	335502	N	N	N	N
27	20250121	150926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-40	5	-1.66	23205600	9840	79.72	2405	2410	2335	3130	1690	2410	2358.29	2.58	36	2476	2442	2421	2387	2366	2432	2377	65	720	500	1440	5	1	13013154	308	-6.89	0.52	12	0.08	-344.00	4576.00	6680	20240313	-64.52	2200	20241210	7.73	2575	-7.96	20250116	2255	5.10	20250102	6680	-64.52	20240313	2200	7.73	20241210	1.19	N	197140	500	65 억	335502	N	N	N	N
28	20250121	140928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-55	5	-2.28	21557225	9140	74.05	2405	2410	2335	3130	1690	2410	2358.56	2.58	36	2476	2442	2421	2387	2366	2432	2377	65	720	500	1440	5	1	13013154	306	-6.85	0.51	12	0.07	-344.00	4576.00	6680	20240313	-64.75	2200	20241210	7.05	2575	-8.54	20250116	2255	4.43	20250102	6680	-64.75	20240313	2200	7.05	20241210	1.19	N	197140	500	65 억	335502	N	N	N	N
29	20250121	130926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-50	5	-2.07	20502100	8692	70.42	2405	2410	2335	3130	1690	2410	2358.73	2.58	36	2476	2442	2421	2387	2366	2432	2377	65	720	500	1440	5	1	13013154	307	-6.86	0.52	12	0.07	-344.00	4576.00	6680	20240313	-64.67	2200	20241210	7.27	2575	-8.35	20250116	2255	4.66	20250102	6680	-64.67	20240313	2200	7.27	20241210	1.19	N	197140	500	65 억	335502	N	N	N	N
30	20250121	120909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-45	5	-1.87	16031360	6802	55.11	2405	2410	2335	3130	1690	2410	2356.86	2.58	-45	2476	2442	2421	2387	2366	2432	2377	65	720	500	1440	5	1	13013154	308	-6.88	0.52	12	0.05	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2575	-8.16	20250116	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.19	N	197140	500	65 억	335502	N	N	N	N
31	20250121	110839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-45	5	-1.87	6765850	2855	23.13	2405	2410	2350	3130	1690	2410	2369.82	2.58	-7	2476	2442	2421	2387	2366	2432	2377	65	720	500	1440	5	1	13013154	308	-6.88	0.52	12	0.02	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2575	-8.16	20250116	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.19	N	197140	500	65 억	335502	N	N	N	N
32	20250121	100834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-35	5	-1.45	2334240	978	7.92	2405	2410	2370	3130	1690	2410	2386.75	2.58	-7	2476	2442	2421	2387	2366	2432	2377	65	720	500	1440	5	1	13013154	309	-6.90	0.52	12	0.01	-344.00	4576.00	6680	20240313	-64.45	2200	20241210	7.95	2575	-7.77	20250116	2255	5.32	20250102	6680	-64.45	20240313	2200	7.95	20241210	1.19	N	197140	500	65 억	335502	N	N	N	N
33	20250121	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-10	5	-0.41	55250	23	0.19	2405	2405	2400	3130	1690	2410	2402.17	2.58	-1	2476	2442	2421	2387	2366	2432	2377	65	720	500	1440	5	1	13013154	312	-6.98	0.52	12	0.00	-344.00	4576.00	6680	20240313	-64.07	2200	20241210	9.09	2575	-6.80	20250116	2255	6.43	20250102	6680	-64.07	20240313	2200	9.09	20241210	1.19	N	197140	500	65 억	335502	N	N	N	N
34	20250120	160914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-45	5	-1.83	29758500	12342	147.23	2455	2455	2400	3190	1720	2455	2411.16	2.58	92	2551	2502	2461	2412	2371	2482	2392	65	735	500	1470	5	1	13013154	314	-7.01	0.53	12	0.09	-344.00	4576.00	6680	20240313	-63.92	2200	20241210	9.55	2575	-6.41	20250116	2255	6.87	20250102	6680	-63.92	20240313	2200	9.55	20241210	1.18	N	197140	500	65 억	335394	N	N	N	N
35	20250120	150926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-55	5	-2.24	28835360	11959	142.66	2455	2455	2400	3190	1720	2455	2411.18	2.58	309	2551	2502	2461	2412	2371	2482	2392	65	735	500	1470	5	1	13013154	312	-6.98	0.52	12	0.09	-344.00	4576.00	6680	20240313	-64.07	2200	20241210	9.09	2575	-6.80	20250116	2255	6.43	20250102	6680	-64.07	20240313	2200	9.09	20241210	1.18	N	197140	500	65 억	335394	N	N	N	N
36	20250120	140924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-40	5	-1.63	17343155	7178	85.63	2455	2455	2405	3190	1720	2455	2416.15	2.58	329	2551	2502	2461	2412	2371	2482	2392	65	735	500	1470	5	1	13013154	314	-7.02	0.53	12	0.06	-344.00	4576.00	6680	20240313	-63.85	2200	20241210	9.77	2575	-6.21	20250116	2255	7.10	20250102	6680	-63.85	20240313	2200	9.77	20241210	1.18	N	197140	500	65 억	335394	N	N	N	N
37	20250120	130924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-25	5	-1.02	15090555	6243	74.47	2455	2455	2410	3190	1720	2455	2417.20	2.58	303	2551	2502	2461	2412	2371	2482	2392	65	735	500	1470	5	1	13013154	316	-7.06	0.53	12	0.05	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2575	-5.63	20250116	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.18	N	197140	500	65 억	335394	N	N	N	N
38	20250120	120925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-25	5	-1.02	9861310	4076	48.62	2455	2455	2410	3190	1720	2455	2419.36	2.58	150	2551	2502	2461	2412	2371	2482	2392	65	735	500	1470	5	1	13013154	316	-7.06	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2575	-5.63	20250116	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.18	N	197140	500	65 억	335394	N	N	N	N
39	20250120	110925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-25	5	-1.02	9827320	4062	48.46	2455	2455	2410	3190	1720	2455	2419.33	2.58	162	2551	2502	2461	2412	2371	2482	2392	65	735	500	1470	5	1	13013154	316	-7.06	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2575	-5.63	20250116	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.18	N	197140	500	65 억	335394	N	N	N	N
40	20250120	100924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-25	5	-1.02	9669715	3997	47.68	2455	2455	2410	3190	1720	2455	2419.24	2.58	207	2551	2502	2461	2412	2371	2482	2392	65	735	500	1470	5	1	13013154	316	-7.06	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2575	-5.63	20250116	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.18	N	197140	500	65 억	335394	N	N	N	N
41	20250120	090926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-20	5	-0.81	542255	221	2.64	2455	2455	2435	3190	1720	2455	2453.64	2.58	-31	2551	2502	2461	2412	2371	2482	2392	65	735	500	1470	5	1	13013154	317	-7.08	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.55	2200	20241210	10.68	2575	-5.44	20250116	2255	7.98	20250102	6680	-63.55	20240313	2200	10.68	20241210	1.18	N	197140	500	65 억	335394	N	N	N	N
42	20250117	160921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-55	5	-2.19	20315835	8301	48.51	2510	2510	2420	3260	1760	2510	2447.40	2.57	1104	2680	2595	2490	2405	2300	2637	2447	65	750	500	1500	5	1	13013154	319	-7.14	0.54	12	0.06	-344.00	4576.00	6680	20240313	-63.25	2200	20241210	11.59	2575	-4.66	20250116	2255	8.87	20250102	6680	-63.25	20240313	2200	11.59	20241210	1.15	N	197140	500	65 억	333974	N	N	N	N
43	20250117	150924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-55	5	-2.19	19498320	7968	46.56	2510	2510	2420	3260	1760	2510	2447.08	2.57	1001	2680	2595	2490	2405	2300	2637	2447	65	750	500	1500	5	1	13013154	319	-7.14	0.54	12	0.06	-344.00	4576.00	6680	20240313	-63.25	2200	20241210	11.59	2575	-4.66	20250116	2255	8.87	20250102	6680	-63.25	20240313	2200	11.59	20241210	1.15	N	197140	500	65 억	333974	N	N	N	N
44	20250117	140925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-65	5	-2.59	16611815	6784	39.64	2510	2510	2420	3260	1760	2510	2448.68	2.57	842	2680	2595	2490	2405	2300	2637	2447	65	750	500	1500	5	1	13013154	318	-7.11	0.53	12	0.05	-344.00	4576.00	6680	20240313	-63.40	2200	20241210	11.14	2575	-5.05	20250116	2255	8.43	20250102	6680	-63.40	20240313	2200	11.14	20241210	1.15	N	197140	500	65 억	333974	N	N	N	N
45	20250117	130923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-55	5	-2.19	14772715	6034	35.26	2510	2510	2420	3260	1760	2510	2448.25	2.57	444	2680	2595	2490	2405	2300	2637	2447	65	750	500	1500	5	1	13013154	319	-7.14	0.54	12	0.05	-344.00	4576.00	6680	20240313	-63.25	2200	20241210	11.59	2575	-4.66	20250116	2255	8.87	20250102	6680	-63.25	20240313	2200	11.59	20241210	1.15	N	197140	500	65 억	333974	N	N	N	N
46	20250117	120925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-65	5	-2.59	13982805	5711	33.37	2510	2510	2420	3260	1760	2510	2448.40	2.57	316	2680	2595	2490	2405	2300	2637	2447	65	750	500	1500	5	1	13013154	318	-7.11	0.53	12	0.04	-344.00	4576.00	6680	20240313	-63.40	2200	20241210	11.14	2575	-5.05	20250116	2255	8.43	20250102	6680	-63.40	20240313	2200	11.14	20241210	1.15	N	197140	500	65 억	333974	N	N	N	N
47	20250117	110923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-70	5	-2.79	13149160	5370	31.38	2510	2510	2420	3260	1760	2510	2448.63	2.57	161	2680	2595	2490	2405	2300	2637	2447	65	750	500	1500	5	1	13013154	318	-7.09	0.53	12	0.04	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2575	-5.24	20250116	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.15	N	197140	500	65 억	333974	N	N	N	N
48	20250117	100925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-80	5	-3.19	10121145	4127	24.12	2510	2510	2420	3260	1760	2510	2452.42	2.57	60	2680	2595	2490	2405	2300	2637	2447	65	750	500	1500	5	1	13013154	316	-7.06	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2575	-5.63	20250116	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.15	N	197140	500	65 억	333974	N	N	N	N
49	20250117	090925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-55	5	-2.19	2748270	1103	6.45	2510	2510	2445	3260	1760	2510	2491.63	2.57	-106	2680	2595	2490	2405	2300	2637	2447	65	750	500	1500	5	1	13013154	319	-7.14	0.54	12	0.01	-344.00	4576.00	6680	20240313	-63.25	2200	20241210	11.59	2575	-4.66	20250116	2255	8.87	20250102	6680	-63.25	20240313	2200	11.59	20241210	1.15	N	197140	500	65 억	333974	N	N	N	N
50	20250116	160917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	120	2	5.02	42297865	17112	103.92	2390	2575	2385	3105	1675	2390	2471.48	2.58	-2102	2490	2440	2410	2360	2330	2425	2345	65	715	500	1430	5	1	13013154	327	-7.30	0.55	12	0.13	-344.00	4576.00	6680	20240313	-62.43	2200	20241210	14.09	2575	-2.52	20250116	2255	11.31	20250102	6680	-62.43	20240313	2200	14.09	20241210	1.11	N	197140	500	65 억	336068	N	N	N	N
51	20250116	150832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	60	2	2.51	34189005	13846	84.09	2390	2575	2385	3105	1675	2390	2469.23	2.58	-1441	2490	2440	2410	2360	2330	2425	2345	65	715	500	1430	5	1	13013154	319	-7.12	0.54	12	0.11	-344.00	4576.00	6680	20240313	-63.32	2200	20241210	11.36	2575	-4.85	20250116	2255	8.65	20250102	6680	-63.32	20240313	2200	11.36	20241210	1.11	N	197140	500	65 억	336068	N	N	N	N
52	20250116	140922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	20	2	0.84	12313370	5132	31.17	2390	2420	2385	3105	1675	2390	2399.33	2.58	-105	2490	2440	2410	2360	2330	2425	2345	65	715	500	1430	5	1	13013154	314	-7.01	0.53	12	0.04	-344.00	4576.00	6680	20240313	-63.92	2200	20241210	9.55	2470	-2.43	20250110	2255	6.87	20250102	6680	-63.92	20240313	2200	9.55	20241210	1.11	N	197140	500	65 억	336068	N	N	N	N
53	20250116	130921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	30	2	1.26	11450390	4774	28.99	2390	2420	2385	3105	1675	2390	2398.49	2.58	-119	2490	2440	2410	2360	2330	2425	2345	65	715	500	1430	5	1	13013154	315	-7.03	0.53	12	0.04	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2470	-2.02	20250110	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.11	N	197140	500	65 억	336068	N	N	N	N
54	20250116	120921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	15	2	0.63	10603015	4423	26.86	2390	2415	2385	3105	1675	2390	2397.25	2.58	-119	2490	2440	2410	2360	2330	2425	2345	65	715	500	1430	5	1	13013154	313	-6.99	0.53	12	0.03	-344.00	4576.00	6680	20240313	-64.00	2200	20241210	9.32	2470	-2.63	20250110	2255	6.65	20250102	6680	-64.00	20240313	2200	9.32	20241210	1.11	N	197140	500	65 억	336068	N	N	N	N
55	20250116	110923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	15	2	0.63	10056080	4196	25.48	2390	2410	2385	3105	1675	2390	2396.59	2.58	-119	2490	2440	2410	2360	2330	2425	2345	65	715	500	1430	5	1	13013154	313	-6.99	0.53	12	0.03	-344.00	4576.00	6680	20240313	-64.00	2200	20241210	9.32	2470	-2.63	20250110	2255	6.65	20250102	6680	-64.00	20240313	2200	9.32	20241210	1.11	N	197140	500	65 억	336068	N	N	N	N
56	20250116	100923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	15	2	0.63	8142065	3400	20.65	2390	2405	2385	3105	1675	2390	2394.72	2.58	-119	2490	2440	2410	2360	2330	2425	2345	65	715	500	1430	5	1	13013154	313	-6.99	0.53	12	0.03	-344.00	4576.00	6680	20240313	-64.00	2200	20241210	9.32	2470	-2.63	20250110	2255	6.65	20250102	6680	-64.00	20240313	2200	9.32	20241210	1.11	N	197140	500	65 억	336068	N	N	N	N
57	20250116	090924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	5	2	0.21	1967835	823	5.00	2390	2395	2390	3105	1675	2390	2391.05	2.58	-95	2490	2440	2410	2360	2330	2425	2345	65	715	500	1430	5	1	13013154	312	-6.96	0.52	12	0.01	-344.00	4576.00	6680	20240313	-64.15	2200	20241210	8.86	2470	-3.04	20250110	2255	6.21	20250102	6680	-64.15	20240313	2200	8.86	20241210	1.11	N	197140	500	65 억	336068	N	N	N	N
58	20250115	160919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-60	5	-2.45	31514915	13104	100.63	2425	2460	2380	3185	1715	2450	2404.98	2.59	-968	2520	2485	2415	2380	2310	2502	2397	65	735	500	1470	5	1	13013154	311	-6.95	0.52	12	0.10	-344.00	4576.00	6680	20240313	-64.22	2200	20241210	8.64	2470	-3.24	20250110	2255	5.99	20250102	6680	-64.22	20240313	2200	8.64	20241210	1.11	N	197140	500	65 억	337036	N	N	N	N
59	20250115	150920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-70	5	-2.86	28201745	11716	89.97	2425	2460	2380	3185	1715	2450	2407.11	2.59	-33	2520	2485	2415	2380	2310	2502	2397	65	735	500	1470	5	1	13013154	310	-6.92	0.52	12	0.09	-344.00	4576.00	6680	20240313	-64.37	2200	20241210	8.18	2470	-3.64	20250110	2255	5.54	20250102	6680	-64.37	20240313	2200	8.18	20241210	1.11	N	197140	500	65 억	337036	N	N	N	N
60	20250115	140914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-60	5	-2.45	21775120	9026	69.31	2425	2460	2385	3185	1715	2450	2412.49	2.59	-378	2520	2485	2415	2380	2310	2502	2397	65	735	500	1470	5	1	13013154	311	-6.95	0.52	12	0.07	-344.00	4576.00	6680	20240313	-64.22	2200	20241210	8.64	2470	-3.24	20250110	2255	5.99	20250102	6680	-64.22	20240313	2200	8.64	20241210	1.11	N	197140	500	65 억	337036	N	N	N	N
61	20250115	130920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-60	5	-2.45	21158680	8768	67.33	2425	2460	2385	3185	1715	2450	2413.17	2.59	-378	2520	2485	2415	2380	2310	2502	2397	65	735	500	1470	5	1	13013154	311	-6.95	0.52	12	0.07	-344.00	4576.00	6680	20240313	-64.22	2200	20241210	8.64	2470	-3.24	20250110	2255	5.99	20250102	6680	-64.22	20240313	2200	8.64	20241210	1.11	N	197140	500	65 억	337036	N	N	N	N
62	20250115	120905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-40	5	-1.63	9713360	3998	30.70	2425	2460	2410	3185	1715	2450	2429.55	2.59	-378	2520	2485	2415	2380	2310	2502	2397	65	735	500	1470	5	1	13013154	314	-7.01	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.92	2200	20241210	9.55	2470	-2.43	20250110	2255	6.87	20250102	6680	-63.92	20240313	2200	9.55	20241210	1.11	N	197140	500	65 억	337036	N	N	N	N
63	20250115	110920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-35	5	-1.43	9031195	3715	28.53	2425	2460	2410	3185	1715	2450	2431.01	2.59	-378	2520	2485	2415	2380	2310	2502	2397	65	735	500	1470	5	1	13013154	314	-7.02	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.85	2200	20241210	9.77	2470	-2.23	20250110	2255	7.10	20250102	6680	-63.85	20240313	2200	9.77	20241210	1.11	N	197140	500	65 억	337036	N	N	N	N
64	20250115	100919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-5	5	-0.20	5483820	2250	17.28	2425	2460	2425	3185	1715	2450	2437.25	2.59	-357	2520	2485	2415	2380	2310	2502	2397	65	735	500	1470	5	1	13013154	318	-7.11	0.53	12	0.02	-344.00	4576.00	6680	20240313	-63.40	2200	20241210	11.14	2470	-1.01	20250110	2255	8.43	20250102	6680	-63.40	20240313	2200	11.14	20241210	1.11	N	197140	500	65 억	337036	N	N	N	N
65	20250115	090923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-10	5	-0.41	1615285	666	5.11	2425	2440	2425	3185	1715	2450	2425.35	2.59	428	2520	2485	2415	2380	2310	2502	2397	65	735	500	1470	5	1	13013154	318	-7.09	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2470	-1.21	20250110	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.11	N	197140	500	65 억	337036	N	N	N	N
66	20250114	160901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	60	2	2.51	30796100	13022	91.89	2390	2450	2345	3105	1675	2390	2364.93	2.59	-293	2473	2431	2408	2366	2343	2420	2355	65	715	500	1430	5	1	13013154	319	-7.12	0.54	12	0.10	-344.00	4576.00	6680	20240313	-63.32	2200	20241210	11.36	2470	-0.81	20250110	2255	8.65	20250102	6680	-63.32	20240313	2200	11.36	20241210	1.11	N	197140	500	65 억	337329	N	N	N	N
67	20250114	150918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	10	2	0.42	26179915	11120	78.46	2390	2405	2345	3105	1675	2390	2354.31	2.59	-174	2473	2431	2408	2366	2343	2420	2355	65	715	500	1430	5	1	13013154	312	-6.98	0.52	12	0.09	-344.00	4576.00	6680	20240313	-64.07	2200	20241210	9.09	2470	-2.83	20250110	2255	6.43	20250102	6680	-64.07	20240313	2200	9.09	20241210	1.11	N	197140	500	65 억	337329	N	N	N	N
68	20250114	140915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-25	5	-1.05	25467950	10821	76.35	2390	2390	2345	3105	1675	2390	2353.57	2.59	-172	2473	2431	2408	2366	2343	2420	2355	65	715	500	1430	5	1	13013154	308	-6.88	0.52	12	0.08	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2470	-4.25	20250110	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.11	N	197140	500	65 억	337329	N	N	N	N
69	20250114	130914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-25	5	-1.05	25264560	10735	75.75	2390	2390	2345	3105	1675	2390	2353.48	2.59	-172	2473	2431	2408	2366	2343	2420	2355	65	715	500	1430	5	1	13013154	308	-6.88	0.52	12	0.08	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2470	-4.25	20250110	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.11	N	197140	500	65 억	337329	N	N	N	N
70	20250114	120911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-35	5	-1.46	25262195	10734	75.74	2390	2390	2345	3105	1675	2390	2353.47	2.59	-172	2473	2431	2408	2366	2343	2420	2355	65	715	500	1430	5	1	13013154	306	-6.85	0.51	12	0.08	-344.00	4576.00	6680	20240313	-64.75	2200	20241210	7.05	2470	-4.66	20250110	2255	4.43	20250102	6680	-64.75	20240313	2200	7.05	20241210	1.11	N	197140	500	65 억	337329	N	N	N	N
71	20250114	110911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-40	5	-1.67	10092200	4279	30.19	2390	2390	2345	3105	1675	2390	2358.54	2.59	-188	2473	2431	2408	2366	2343	2420	2355	65	715	500	1430	5	1	13013154	306	-6.83	0.51	12	0.03	-344.00	4576.00	6680	20240313	-64.82	2200	20241210	6.82	2470	-4.86	20250110	2255	4.21	20250102	6680	-64.82	20240313	2200	6.82	20241210	1.11	N	197140	500	65 억	337329	N	N	N	N
72	20250114	100909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-30	5	-1.26	4734615	2002	14.13	2390	2390	2360	3105	1675	2390	2364.94	2.59	-137	2473	2431	2408	2366	2343	2420	2355	65	715	500	1430	5	1	13013154	307	-6.86	0.52	12	0.02	-344.00	4576.00	6680	20240313	-64.67	2200	20241210	7.27	2470	-4.45	20250110	2255	4.66	20250102	6680	-64.67	20240313	2200	7.27	20241210	1.11	N	197140	500	65 억	337329	N	N	N	N
73	20250114	090914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-30	5	-1.26	894010	376	2.65	2390	2390	2360	3105	1675	2390	2377.69	2.59	-137	2473	2431	2408	2366	2343	2420	2355	65	715	500	1430	5	1	13013154	307	-6.86	0.52	12	0.00	-344.00	4576.00	6680	20240313	-64.67	2200	20241210	7.27	2470	-4.45	20250110	2255	4.66	20250102	6680	-64.67	20240313	2200	7.27	20241210	1.11	N	197140	500	65 억	337329	N	N	N	N
74	20250113	160901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-75	5	-3.04	34054075	14172	662.24	2450	2450	2385	3200	1730	2465	2402.91	2.59	-181	2511	2487	2446	2422	2381	2500	2435	65	735	500	1470	5	1	13013154	311	-6.95	0.52	12	0.11	-344.00	4576.00	6680	20240313	-64.22	2200	20241210	8.64	2470	-3.24	20250110	2255	5.99	20250102	6680	-64.22	20240313	2200	8.64	20241210	1.11	N	197140	500	65 억	337510	N	N	N	N
75	20250113	150905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-60	5	-2.43	27629530	11485	536.68	2450	2450	2390	3200	1730	2465	2405.71	2.59	-172	2511	2487	2446	2422	2381	2500	2435	65	735	500	1470	5	1	13013154	313	-6.99	0.53	12	0.09	-344.00	4576.00	6680	20240313	-64.00	2200	20241210	9.32	2470	-2.63	20250110	2255	6.65	20250102	6680	-64.00	20240313	2200	9.32	20241210	1.11	N	197140	500	65 억	337510	N	N	N	N
76	20250113	140843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-55	5	-2.23	23459795	9745	455.37	2450	2450	2395	3200	1730	2465	2407.37	2.59	-46	2511	2487	2446	2422	2381	2500	2435	65	735	500	1470	5	1	13013154	314	-7.01	0.53	12	0.07	-344.00	4576.00	6680	20240313	-63.92	2200	20241210	9.55	2470	-2.43	20250110	2255	6.87	20250102	6680	-63.92	20240313	2200	9.55	20241210	1.11	N	197140	500	65 억	337510	N	N	N	N
77	20250113	130853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-45	5	-1.83	23440480	9737	455.00	2450	2450	2395	3200	1730	2465	2407.36	2.59	-39	2511	2487	2446	2422	2381	2500	2435	65	735	500	1470	5	1	13013154	315	-7.03	0.53	12	0.07	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2470	-2.02	20250110	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.11	N	197140	500	65 억	337510	N	N	N	N
78	20250113	120856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-65	5	-2.64	17389950	7216	337.20	2450	2450	2400	3200	1730	2465	2409.92	2.59	250	2511	2487	2446	2422	2381	2500	2435	65	735	500	1470	5	1	13013154	312	-6.98	0.52	12	0.06	-344.00	4576.00	6680	20240313	-64.07	2200	20241210	9.09	2470	-2.83	20250110	2255	6.43	20250102	6680	-64.07	20240313	2200	9.09	20241210	1.11	N	197140	500	65 억	337510	N	N	N	N
79	20250113	110854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-65	5	-2.64	14512200	6017	281.17	2450	2450	2400	3200	1730	2465	2411.87	2.59	250	2511	2487	2446	2422	2381	2500	2435	65	735	500	1470	5	1	13013154	312	-6.98	0.52	12	0.05	-344.00	4576.00	6680	20240313	-64.07	2200	20241210	9.09	2470	-2.83	20250110	2255	6.43	20250102	6680	-64.07	20240313	2200	9.09	20241210	1.11	N	197140	500	65 억	337510	N	N	N	N
80	20250113	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-55	5	-2.23	9123435	3772	176.26	2450	2450	2400	3200	1730	2465	2418.73	2.59	250	2511	2487	2446	2422	2381	2500	2435	65	735	500	1470	5	1	13013154	314	-7.01	0.53	12	0.03	-344.00	4576.00	6680	20240313	-63.92	2200	20241210	9.55	2470	-2.43	20250110	2255	6.87	20250102	6680	-63.92	20240313	2200	9.55	20241210	1.11	N	197140	500	65 억	337510	N	N	N	N
81	20250113	090859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-25	5	-1.01	210690	86	4.02	2450	2450	2440	3200	1730	2465	2449.88	2.59	0	2511	2487	2446	2422	2381	2500	2435	65	735	500	1470	5	1	13013154	318	-7.09	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2470	-1.21	20250110	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.11	N	197140	500	65 억	337510	N	N	N	N
82	20250110	160835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	40	2	1.65	5185420	2138	27.45	2425	2470	2405	3150	1700	2425	2425.36	2.59	-171	2448	2436	2413	2401	2378	2442	2407	65	725	500	1450	5	1	13013154	321	-7.17	0.54	12	0.02	-344.00	4576.00	6680	20240313	-63.10	2200	20241210	12.05	2470	-0.20	20250110	2255	9.31	20250102	6680	-63.10	20240313	2200	12.05	20241210	1.10	N	197140	500	65 억	337681	N	N	N	N
83	20250110	150844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-5	5	-0.21	4177975	1727	22.18	2425	2425	2405	3150	1700	2425	2419.21	2.59	-140	2448	2436	2413	2401	2378	2442	2407	65	725	500	1450	5	1	13013154	315	-7.03	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2450	-1.22	20250108	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.10	N	197140	500	65 억	337681	N	N	N	N
84	20250110	140849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	4161050	1720	22.09	2425	2425	2405	3150	1700	2425	2419.22	2.59	-139	2448	2436	2413	2401	2378	2442	2407	65	725	500	1450	5	1	13013154	316	-7.05	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2450	-1.02	20250108	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.10	N	197140	500	65 억	337681	N	N	N	N
85	20250110	130848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-15	5	-0.62	2428380	1002	12.87	2425	2425	2410	3150	1700	2425	2423.53	2.59	-139	2448	2436	2413	2401	2378	2442	2407	65	725	500	1450	5	1	13013154	314	-7.01	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.92	2200	20241210	9.55	2450	-1.63	20250108	2255	6.87	20250102	6680	-63.92	20240313	2200	9.55	20241210	1.10	N	197140	500	65 억	337681	N	N	N	N
86	20250110	120850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-15	5	-0.62	736190	304	3.90	2425	2425	2410	3150	1700	2425	2421.68	2.59	-136	2448	2436	2413	2401	2378	2442	2407	65	725	500	1450	5	1	13013154	314	-7.01	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.92	2200	20241210	9.55	2450	-1.63	20250108	2255	6.87	20250102	6680	-63.92	20240313	2200	9.55	20241210	1.10	N	197140	500	65 억	337681	N	N	N	N
87	20250110	110848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	678190	280	3.60	2425	2425	2410	3150	1700	2425	2422.11	2.59	-144	2448	2436	2413	2401	2378	2442	2407	65	725	500	1450	5	1	13013154	316	-7.05	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2450	-1.02	20250108	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.10	N	197140	500	65 억	337681	N	N	N	N
88	20250110	100846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-15	5	-0.62	169370	70	0.90	2425	2425	2410	3150	1700	2425	2419.57	2.59	-69	2448	2436	2413	2401	2378	2442	2407	65	725	500	1450	5	1	13013154	314	-7.01	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.92	2200	20241210	9.55	2450	-1.63	20250108	2255	6.87	20250102	6680	-63.92	20240313	2200	9.55	20241210	1.10	N	197140	500	65 억	337681	N	N	N	N
89	20250110	090850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	2.59	0	2448	2436	2413	2401	2378	2442	2407	65	725	500	1450	5	1	13013154	316	-7.05	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2450	-1.02	20250108	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.10	N	197140	500	65 억	337681	N	N	N	N
90	20250109	160841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	18701675	7788	65.79	2425	2425	2390	3150	1700	2425	2401.35	2.59	80	2501	2462	2411	2372	2321	2482	2392	65	725	500	1450	5	1	13013154	316	-7.05	0.53	12	0.06	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2450	-1.02	20250108	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.06	N	197140	500	65 억	337601	N	N	N	N
91	20250109	150836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-5	5	-0.21	17583750	7327	61.90	2425	2425	2390	3150	1700	2425	2399.86	2.59	229	2501	2462	2411	2372	2321	2482	2392	65	725	500	1450	5	1	13013154	315	-7.03	0.53	12	0.06	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2450	-1.22	20250108	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.06	N	197140	500	65 억	337601	N	N	N	N
92	20250109	140844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-20	5	-0.82	17114350	7132	60.25	2425	2425	2390	3150	1700	2425	2399.66	2.59	239	2501	2462	2411	2372	2321	2482	2392	65	725	500	1450	5	1	13013154	313	-6.99	0.53	12	0.05	-344.00	4576.00	6680	20240313	-64.00	2200	20241210	9.32	2450	-1.84	20250108	2255	6.65	20250102	6680	-64.00	20240313	2200	9.32	20241210	1.06	N	197140	500	65 억	337601	N	N	N	N
93	20250109	130843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-20	5	-0.82	14245385	5938	50.16	2425	2425	2390	3150	1700	2425	2399.02	2.59	510	2501	2462	2411	2372	2321	2482	2392	65	725	500	1450	5	1	13013154	313	-6.99	0.53	12	0.05	-344.00	4576.00	6680	20240313	-64.00	2200	20241210	9.32	2450	-1.84	20250108	2255	6.65	20250102	6680	-64.00	20240313	2200	9.32	20241210	1.06	N	197140	500	65 억	337601	N	N	N	N
94	20250109	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-25	5	-1.03	12872270	5367	45.34	2425	2425	2390	3150	1700	2425	2398.41	2.59	501	2501	2462	2411	2372	2321	2482	2392	65	725	500	1450	5	1	13013154	312	-6.98	0.52	12	0.04	-344.00	4576.00	6680	20240313	-64.07	2200	20241210	9.09	2450	-2.04	20250108	2255	6.43	20250102	6680	-64.07	20240313	2200	9.09	20241210	1.06	N	197140	500	65 억	337601	N	N	N	N
95	20250109	110848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-20	5	-0.82	10952205	4567	38.58	2425	2425	2390	3150	1700	2425	2398.12	2.59	501	2501	2462	2411	2372	2321	2482	2392	65	725	500	1450	5	1	13013154	313	-6.99	0.53	12	0.04	-344.00	4576.00	6680	20240313	-64.00	2200	20241210	9.32	2450	-1.84	20250108	2255	6.65	20250102	6680	-64.00	20240313	2200	9.32	20241210	1.06	N	197140	500	65 억	337601	N	N	N	N
96	20250109	100845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	3303415	1372	11.59	2425	2425	2405	3150	1700	2425	2407.74	2.59	383	2501	2462	2411	2372	2321	2482	2392	65	725	500	1450	5	1	13013154	316	-7.05	0.53	12	0.01	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2450	-1.02	20250108	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.06	N	197140	500	65 억	337601	N	N	N	N
97	20250109	090849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	851365	353	2.98	2425	2425	2405	3150	1700	2425	2411.80	2.59	233	2501	2462	2411	2372	2321	2482	2392	65	725	500	1450	5	1	13013154	316	-7.05	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2450	-1.02	20250108	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.06	N	197140	500	65 억	337601	N	N	N	N
98	20250108	160837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	0	3	0.00	28542880	11837	70.99	2420	2450	2360	3150	1700	2425	2411.33	2.59	476	2465	2445	2410	2390	2355	2455	2400	65	725	500	1450	5	1	13013154	316	-7.05	0.53	12	0.09	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2450	-1.02	20250108	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.08	N	197140	500	65 억	337125	N	N	N	N
99	20250108	150840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	15	2	0.62	27260360	11309	67.82	2420	2450	2360	3150	1700	2425	2410.50	2.59	450	2465	2445	2410	2390	2355	2455	2400	65	725	500	1450	5	1	13013154	318	-7.09	0.53	12	0.09	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2450	-0.41	20250108	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.08	N	197140	500	65 억	337125	N	N	N	N
100	20250108	140842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	15	2	0.62	23022440	9570	57.39	2420	2450	2360	3150	1700	2425	2405.69	2.59	451	2465	2445	2410	2390	2355	2455	2400	65	725	500	1450	5	1	13013154	318	-7.09	0.53	12	0.07	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2450	-0.41	20250108	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.08	N	197140	500	65 억	337125	N	N	N	N
101	20250108	130841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	15	2	0.62	21909790	9114	54.66	2420	2450	2360	3150	1700	2425	2403.97	2.59	592	2465	2445	2410	2390	2355	2455	2400	65	725	500	1450	5	1	13013154	318	-7.09	0.53	12	0.07	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2450	-0.41	20250108	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.08	N	197140	500	65 억	337125	N	N	N	N
102	20250108	120838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	15	2	0.62	21909790	9114	54.66	2420	2450	2360	3150	1700	2425	2403.97	2.59	592	2465	2445	2410	2390	2355	2455	2400	65	725	500	1450	5	1	13013154	318	-7.09	0.53	12	0.07	-344.00	4576.00	6680	20240313	-63.47	2200	20241210	10.91	2450	-0.41	20250108	2255	8.20	20250102	6680	-63.47	20240313	2200	10.91	20241210	1.08	N	197140	500	65 억	337125	N	N	N	N
103	20250108	110839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-15	5	-0.62	18148175	7559	45.33	2420	2450	2360	3150	1700	2425	2400.87	2.59	577	2465	2445	2410	2390	2355	2455	2400	65	725	500	1450	5	1	13013154	314	-7.01	0.53	12	0.06	-344.00	4576.00	6680	20240313	-63.92	2200	20241210	9.55	2450	-1.63	20250108	2255	6.87	20250102	6680	-63.92	20240313	2200	9.55	20241210	1.08	N	197140	500	65 억	337125	N	N	N	N
104	20250108	100840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-10	5	-0.41	12184270	5047	30.27	2420	2450	2395	3150	1700	2425	2414.16	2.59	580	2465	2445	2410	2390	2355	2455	2400	65	725	500	1450	5	1	13013154	314	-7.02	0.53	12	0.04	-344.00	4576.00	6680	20240313	-63.85	2200	20241210	9.77	2450	-1.43	20250108	2255	7.10	20250102	6680	-63.85	20240313	2200	9.77	20241210	1.08	N	197140	500	65 억	337125	N	N	N	N
105	20250108	090841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-5	5	-0.21	36300	15	0.09	2420	2420	2420	3150	1700	2425	2420.00	2.59	0	2465	2445	2410	2390	2355	2455	2400	65	725	500	1450	5	1	13013154	315	-7.03	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2430	-0.41	20250107	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.08	N	197140	500	65 억	337125	N	N	N	N
106	20250107	160833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	25	2	1.04	40103515	16675	55.98	2400	2430	2375	3120	1680	2400	2405.01	2.59	539	2466	2432	2381	2347	2296	2450	2365	65	720	500	1440	5	1	13013154	316	-7.05	0.53	12	0.13	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2430	-0.21	20250107	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.08	N	197140	500	65 억	336586	N	N	N	N
107	20250107	150834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	20	2	0.83	36425135	15157	50.88	2400	2430	2375	3120	1680	2400	2403.19	2.59	567	2466	2432	2381	2347	2296	2450	2365	65	720	500	1440	5	1	13013154	315	-7.03	0.53	12	0.12	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2430	-0.41	20250107	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.08	N	197140	500	65 억	336586	N	N	N	N
108	20250107	140832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	30	2	1.25	30955075	12897	43.29	2400	2430	2375	3120	1680	2400	2400.18	2.59	806	2466	2432	2381	2347	2296	2450	2365	65	720	500	1440	5	1	13013154	316	-7.06	0.53	12	0.10	-344.00	4576.00	6680	20240313	-63.62	2200	20241210	10.45	2430	0.00	20250107	2255	7.76	20250102	6680	-63.62	20240313	2200	10.45	20241210	1.08	N	197140	500	65 억	336586	N	N	N	N
109	20250107	130833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	25	2	1.04	29571770	12327	41.38	2400	2425	2375	3120	1680	2400	2398.94	2.59	582	2466	2432	2381	2347	2296	2450	2365	65	720	500	1440	5	1	13013154	316	-7.05	0.53	12	0.09	-344.00	4576.00	6680	20240313	-63.70	2200	20241210	10.23	2425	0.00	20250107	2255	7.54	20250102	6680	-63.70	20240313	2200	10.23	20241210	1.08	N	197140	500	65 억	336586	N	N	N	N
110	20250107	120833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	10	2	0.42	25366170	10582	35.52	2400	2425	2375	3120	1680	2400	2397.11	2.59	353	2466	2432	2381	2347	2296	2450	2365	65	720	500	1440	5	1	13013154	314	-7.01	0.53	12	0.08	-344.00	4576.00	6680	20240313	-63.92	2200	20241210	9.55	2425	-0.62	20250107	2255	6.87	20250102	6680	-63.92	20240313	2200	9.55	20241210	1.08	N	197140	500	65 억	336586	N	N	N	N
111	20250107	110829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	15	2	0.62	25095935	10470	35.15	2400	2420	2375	3120	1680	2400	2396.94	2.59	347	2466	2432	2381	2347	2296	2450	2365	65	720	500	1440	5	1	13013154	314	-7.02	0.53	12	0.08	-344.00	4576.00	6680	20240313	-63.85	2200	20241210	9.77	2420	-0.21	20250107	2255	7.10	20250102	6680	-63.85	20240313	2200	9.77	20241210	1.08	N	197140	500	65 억	336586	N	N	N	N
112	20250107	100836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-5	5	-0.21	13957815	5828	19.56	2400	2420	2375	3120	1680	2400	2394.96	2.59	588	2466	2432	2381	2347	2296	2450	2365	65	720	500	1440	5	1	13013154	312	-6.96	0.52	12	0.04	-344.00	4576.00	6680	20240313	-64.15	2200	20241210	8.86	2420	-1.03	20250107	2255	6.21	20250102	6680	-64.15	20240313	2200	8.86	20241210	1.08	N	197140	500	65 억	336586	N	N	N	N
113	20250107	090837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	20	2	0.83	491530	204	0.68	2400	2420	2400	3120	1680	2400	2409.46	2.59	-3	2466	2432	2381	2347	2296	2450	2365	65	720	500	1440	5	1	13013154	315	-7.03	0.53	12	0.00	-344.00	4576.00	6680	20240313	-63.77	2200	20241210	10.00	2420	0.00	20250107	2255	7.32	20250102	6680	-63.77	20240313	2200	10.00	20241210	1.08	N	197140	500	65 억	336586	N	N	N	N
114	20250106	160823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	40	2	1.69	70538160	29789	581.70	2370	2415	2330	3065	1655	2360	2367.93	2.58	925	2383	2371	2353	2341	2323	2377	2347	65	705	500	1410	5	1	13013154	312	-6.98	0.52	12	0.23	-344.00	4576.00	6680	20240313	-64.07	2200	20241210	9.09	2415	-0.62	20250106	2255	6.43	20250102	6680	-64.07	20240313	2200	9.09	20241210	1.09	N	197140	500	65 억	335661	N	N	N	N
115	20250106	150823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	45	2	1.91	69554645	29379	573.70	2370	2415	2330	3065	1655	2360	2367.50	2.58	902	2383	2371	2353	2341	2323	2377	2347	65	705	500	1410	5	1	13013154	313	-6.99	0.53	12	0.23	-344.00	4576.00	6680	20240313	-64.00	2200	20241210	9.32	2415	-0.41	20250106	2255	6.65	20250102	6680	-64.00	20240313	2200	9.32	20241210	1.09	N	197140	500	65 억	335661	N	N	N	N
116	20250106	140824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	5	2	0.21	49055905	20817	406.50	2370	2375	2330	3065	1655	2360	2356.53	2.58	112	2383	2371	2353	2341	2323	2377	2347	65	705	500	1410	5	1	13013154	308	-6.88	0.52	12	0.16	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2375	0.00	20250102	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.09	N	197140	500	65 억	335661	N	N	N	N
117	20250106	130817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	5	2	0.21	45684000	19390	378.64	2370	2375	2330	3065	1655	2360	2356.06	2.58	-22	2383	2371	2353	2341	2323	2377	2347	65	705	500	1410	5	1	13013154	308	-6.88	0.52	12	0.15	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2375	0.00	20250102	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.09	N	197140	500	65 억	335661	N	N	N	N
118	20250106	120820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	5	2	0.21	19825930	8408	164.19	2370	2375	2340	3065	1655	2360	2357.98	2.58	78	2383	2371	2353	2341	2323	2377	2347	65	705	500	1410	5	1	13013154	308	-6.88	0.52	12	0.06	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2375	0.00	20250102	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.09	N	197140	500	65 억	335661	N	N	N	N
119	20250106	110819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	5	2	0.21	19762105	8381	163.66	2370	2375	2340	3065	1655	2360	2357.97	2.58	78	2383	2371	2353	2341	2323	2377	2347	65	705	500	1410	5	1	13013154	308	-6.88	0.52	12	0.06	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2375	0.00	20250102	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.09	N	197140	500	65 억	335661	N	N	N	N
120	20250106	100816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	10	2	0.42	6919985	2920	57.02	2370	2375	2360	3065	1655	2360	2369.86	2.58	-43	2383	2371	2353	2341	2323	2377	2347	65	705	500	1410	5	1	13013154	308	-6.89	0.52	12	0.02	-344.00	4576.00	6680	20240313	-64.52	2200	20241210	7.73	2375	0.00	20250102	2255	5.10	20250102	6680	-64.52	20240313	2200	7.73	20241210	1.09	N	197140	500	65 억	335661	N	N	N	N
121	20250106	090817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	15	2	0.64	1052935	445	8.69	2370	2375	2360	3065	1655	2360	2366.15	2.58	-61	2383	2371	2353	2341	2323	2377	2347	65	705	500	1410	5	1	13013154	309	-6.90	0.52	12	0.00	-344.00	4576.00	6680	20240313	-64.45	2200	20241210	7.95	2375	0.00	20250102	2255	5.32	20250102	6680	-64.45	20240313	2200	7.95	20241210	1.09	N	197140	500	65 억	335661	N	N	N	N
122	20250103	160813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-5	5	-0.21	12084325	5121	66.52	2335	2365	2335	3070	1660	2365	2359.76	2.58	11	2451	2407	2331	2287	2211	2430	2310	65	705	500	1410	5	1	13013154	307	-6.86	0.52	12	0.04	-344.00	4576.00	6680	20240313	-64.67	2200	20241210	7.27	2375	-0.63	20250102	2255	4.66	20250102	6680	-64.67	20240313	2200	7.27	20241210	1.09	N	197140	500	65 억	335640	N	N	N	N
123	20250103	150815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	0	3	0.00	10134490	4295	55.79	2335	2365	2335	3070	1660	2365	2359.60	2.58	80	2451	2407	2331	2287	2211	2430	2310	65	705	500	1410	5	1	13013154	308	-6.88	0.52	12	0.03	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2375	-0.42	20250102	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.09	N	197140	500	65 억	335640	N	N	N	N
124	20250103	140816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	0	3	0.00	8539475	3620	47.03	2335	2365	2335	3070	1660	2365	2358.97	2.58	82	2451	2407	2331	2287	2211	2430	2310	65	705	500	1410	5	1	13013154	308	-6.88	0.52	12	0.03	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2375	-0.42	20250102	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.09	N	197140	500	65 억	335640	N	N	N	N
125	20250103	130815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-5	5	-0.21	6404460	2716	35.28	2335	2365	2335	3070	1660	2365	2358.05	2.58	76	2451	2407	2331	2287	2211	2430	2310	65	705	500	1410	5	1	13013154	307	-6.86	0.52	12	0.02	-344.00	4576.00	6680	20240313	-64.67	2200	20241210	7.27	2375	-0.63	20250102	2255	4.66	20250102	6680	-64.67	20240313	2200	7.27	20241210	1.09	N	197140	500	65 억	335640	N	N	N	N
126	20250103	120814	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	0	3	0.00	4970340	2109	27.40	2335	2365	2335	3070	1660	2365	2356.73	2.58	68	2451	2407	2331	2287	2211	2430	2310	65	705	500	1410	5	1	13013154	308	-6.88	0.52	12	0.02	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2375	-0.42	20250102	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.09	N	197140	500	65 억	335640	N	N	N	N
127	20250103	110815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-20	5	-0.85	4724515	2005	26.05	2335	2365	2335	3070	1660	2365	2356.37	2.58	64	2451	2407	2331	2287	2211	2430	2310	65	705	500	1410	5	1	13013154	305	-6.82	0.51	12	0.02	-344.00	4576.00	6680	20240313	-64.90	2200	20241210	6.59	2375	-1.26	20250102	2255	3.99	20250102	6680	-64.90	20240313	2200	6.59	20241210	1.09	N	197140	500	65 억	335640	N	N	N	N
128	20250103	100812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-5	5	-0.21	2911800	1236	16.06	2335	2365	2335	3070	1660	2365	2355.83	2.58	64	2451	2407	2331	2287	2211	2430	2310	65	705	500	1410	5	1	13013154	307	-6.86	0.52	12	0.01	-344.00	4576.00	6680	20240313	-64.67	2200	20241210	7.27	2375	-0.63	20250102	2255	4.66	20250102	6680	-64.67	20240313	2200	7.27	20241210	1.09	N	197140	500	65 억	335640	N	N	N	N
129	20250103	090816	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-20	5	-0.85	74765	32	0.42	2335	2345	2335	3070	1660	2365	2336.41	2.58	-3	2451	2407	2331	2287	2211	2430	2310	65	705	500	1410	5	1	13013154	305	-6.82	0.51	12	0.00	-344.00	4576.00	6680	20240313	-64.90	2200	20241210	6.59	2375	-1.26	20250102	2255	3.99	20250102	6680	-64.90	20240313	2200	6.59	20241210	1.09	N	197140	500	65 억	335640	N	N	N	N
130	20250102	160806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	40	2	1.72	18054280	7683	111.79	2325	2375	2255	3020	1630	2325	2349.90	2.59	-1405	2371	2347	2301	2277	2231	2360	2290	65	695	500	1390	5	1	13013154	308	-6.88	0.52	12	0.06	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2375	-0.42	20250102	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.11	N	197140	500	65 억	337045	N	N	N	N
131	20250102	150807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	35	2	1.51	15500675	6603	96.07	2325	2375	2255	3020	1630	2325	2347.52	2.59	-1362	2371	2347	2301	2277	2231	2360	2290	65	695	500	1390	5	1	13013154	307	-6.86	0.52	12	0.05	-344.00	4576.00	6680	20240313	-64.67	2200	20241210	7.27	2375	-0.63	20250102	2255	4.66	20250102	6680	-64.67	20240313	2200	7.27	20241210	1.11	N	197140	500	65 억	337045	N	N	N	N
132	20250102	140805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	35	2	1.51	15362265	6544	95.21	2325	2375	2255	3020	1630	2325	2347.53	2.59	-1366	2371	2347	2301	2277	2231	2360	2290	65	695	500	1390	5	1	13013154	307	-6.86	0.52	12	0.05	-344.00	4576.00	6680	20240313	-64.67	2200	20241210	7.27	2375	-0.63	20250102	2255	4.66	20250102	6680	-64.67	20240313	2200	7.27	20241210	1.11	N	197140	500	65 억	337045	N	N	N	N
133	20250102	130807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	30	2	1.29	14561560	6204	90.27	2325	2375	2255	3020	1630	2325	2347.12	2.59	-1332	2371	2347	2301	2277	2231	2360	2290	65	695	500	1390	5	1	13013154	306	-6.85	0.51	12	0.05	-344.00	4576.00	6680	20240313	-64.75	2200	20241210	7.05	2375	-0.84	20250102	2255	4.43	20250102	6680	-64.75	20240313	2200	7.05	20241210	1.11	N	197140	500	65 억	337045	N	N	N	N
134	20250102	120804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	40	2	1.72	14446165	6155	89.55	2325	2375	2255	3020	1630	2325	2347.06	2.59	-1332	2371	2347	2301	2277	2231	2360	2290	65	695	500	1390	5	1	13013154	308	-6.88	0.52	12	0.05	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2375	-0.42	20250102	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.11	N	197140	500	65 억	337045	N	N	N	N
135	20250102	110756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	40	2	1.72	12862970	5482	79.76	2325	2375	2255	3020	1630	2325	2346.40	2.59	-1261	2371	2347	2301	2277	2231	2360	2290	65	695	500	1390	5	1	13013154	308	-6.88	0.52	12	0.04	-344.00	4576.00	6680	20240313	-64.60	2200	20241210	7.50	2375	-0.42	20250102	2255	4.88	20250102	6680	-64.60	20240313	2200	7.50	20241210	1.11	N	197140	500	65 억	337045	N	N	N	N
136	20250102	100803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	20	2	0.86	3046860	1322	19.23	2325	2350	2255	3020	1630	2325	2304.74	2.59	-97	2371	2347	2301	2277	2231	2360	2290	65	695	500	1390	5	1	13013154	305	-6.82	0.51	12	0.01	-344.00	4576.00	6680	20240313	-64.90	2200	20241210	6.59	2350	-0.21	20250102	2255	3.99	20250102	6680	-64.90	20240313	2200	6.59	20241210	1.11	N	197140	500	65 억	337045	N	N	N	N
137	20250102	090756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	2.59	0	2371	2347	2301	2277	2231	2360	2290	65	695	500	1390	5	1	13013154	303	-6.76	0.51	12	0.00	-344.00	4576.00	6680	20240313	-65.19	2200	20241210	5.68	0	0.00	0	0	0.00	0	6680	-65.19	20240313	2200	5.68	20241210	1.11	N	197140	500	65 억	337045	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History