KissMeData/356890/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	-40	5	-1.24	579781140	180626	45.66	3285	3330	3100	4185	2255	3220	3209.87	0.03	20475	3486	3352	3286	3152	3086	3320	3120	24	965	200	2120	5	1	11916325	379	18.93	1.24	12	1.52	168.00	2562.00	4330	20240604	-26.56	2540	20241114	25.20	3775	-15.76	20250116	2810	13.17	20250102	10390	-69.39	20240402	2540	25.20	20241114	1.49	N	356890	200	23 억	3265	N	N	N	N
3	20250124	151232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3210	-10	5	-0.31	550931040	171580	43.38	3285	3330	3100	4185	2255	3220	3210.92	0.03	18408	3486	3352	3286	3152	3086	3320	3120	24	965	200	2120	5	1	11916325	383	19.11	1.25	12	1.44	168.00	2562.00	4330	20240604	-25.87	2540	20241114	26.38	3775	-14.97	20250116	2810	14.23	20250102	10390	-69.10	20240402	2540	26.38	20241114	1.49	N	356890	200	23 억	3265	N	N	N	N
4	20250124	141229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3230	10	2	0.31	518993215	161696	40.88	3285	3330	3100	4185	2255	3220	3209.67	0.03	16916	3486	3352	3286	3152	3086	3320	3120	24	965	200	2120	5	1	11916325	385	19.23	1.26	12	1.36	168.00	2562.00	4330	20240604	-25.40	2540	20241114	27.17	3775	-14.44	20250116	2810	14.95	20250102	10390	-68.91	20240402	2540	27.17	20241114	1.49	N	356890	200	23 억	3265	N	N	N	N
5	20250124	131233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3225	5	2	0.16	486901670	151707	38.35	3285	3330	3100	4185	2255	3220	3209.47	0.03	16086	3486	3352	3286	3152	3086	3320	3120	24	965	200	2120	5	1	11916325	384	19.20	1.26	12	1.27	168.00	2562.00	4330	20240604	-25.52	2540	20241114	26.97	3775	-14.57	20250116	2810	14.77	20250102	10390	-68.96	20240402	2540	26.97	20241114	1.49	N	356890	200	23 억	3265	N	N	N	N
6	20250124	121227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3215	-5	5	-0.16	452417780	141047	35.66	3285	3330	3100	4185	2255	3220	3207.55	0.03	17645	3486	3352	3286	3152	3086	3320	3120	24	965	200	2120	5	1	11916325	383	19.14	1.25	12	1.18	168.00	2562.00	4330	20240604	-25.75	2540	20241114	26.57	3775	-14.83	20250116	2810	14.41	20250102	10390	-69.06	20240402	2540	26.57	20241114	1.49	N	356890	200	23 억	3265	N	N	N	N
7	20250124	111229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	-70	5	-2.17	396300770	123442	31.21	3285	3330	3100	4185	2255	3220	3210.40	0.03	18711	3486	3352	3286	3152	3086	3320	3120	24	965	200	2120	5	1	11916325	375	18.75	1.23	12	1.04	168.00	2562.00	4330	20240604	-27.25	2540	20241114	24.02	3775	-16.56	20250116	2810	12.10	20250102	10390	-69.68	20240402	2540	24.02	20241114	1.49	N	356890	200	23 억	3265	N	N	N	N
8	20250124	101226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3245	25	2	0.78	197552670	60474	15.29	3285	3330	3230	4185	2255	3220	3266.90	0.03	1444	3486	3352	3286	3152	3086	3320	3120	24	965	200	2120	5	1	11916325	387	19.32	1.27	12	0.51	168.00	2562.00	4330	20240604	-25.06	2540	20241114	27.76	3775	-14.04	20250116	2810	15.48	20250102	10390	-68.77	20240402	2540	27.76	20241114	1.49	N	356890	200	23 억	3265	N	N	N	N
9	20250124	091235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3255	35	2	1.09	142702310	43569	11.01	3285	3330	3255	4185	2255	3220	3275.58	0.03	-229	3486	3352	3286	3152	3086	3320	3120	24	965	200	2120	5	1	11916325	388	19.38	1.27	12	0.37	168.00	2562.00	4330	20240604	-24.83	2540	20241114	28.15	3775	-13.77	20250116	2810	15.84	20250102	10390	-68.67	20240402	2540	28.15	20241114	1.49	N	356890	200	23 억	3265	N	N	N	N
10	20250123	161224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3220	-35	5	-1.08	1308717450	393420	34.51	3275	3420	3220	4230	2280	3255	3326.80	0.07	-1632	3621	3437	3296	3112	2971	3530	3205	24	975	200	2140	5	1	11916325	384	19.17	1.26	12	3.30	168.00	2562.00	4330	20240604	-25.64	2540	20241114	26.77	3775	-14.70	20250116	2810	14.59	20250102	10390	-69.01	20240402	2540	26.77	20241114	1.28	N	356890	200	23 억	8287	N	N	N	N
11	20250123	151222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	-5	5	-0.15	1271455690	381882	33.50	3275	3420	3220	4230	2280	3255	3329.73	0.07	-881	3621	3437	3296	3112	2971	3530	3205	24	975	200	2140	5	1	11916325	387	19.35	1.27	12	3.20	168.00	2562.00	4330	20240604	-24.94	2540	20241114	27.95	3775	-13.91	20250116	2810	15.66	20250102	10390	-68.72	20240402	2540	27.95	20241114	1.28	N	356890	200	23 억	8287	N	N	N	N
12	20250123	141223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3275	20	2	0.61	1142928720	342357	30.03	3275	3420	3235	4230	2280	3255	3338.77	0.07	-349	3621	3437	3296	3112	2971	3530	3205	24	975	200	2140	5	1	11916325	390	19.49	1.28	12	2.87	168.00	2562.00	4330	20240604	-24.36	2540	20241114	28.94	3775	-13.25	20250116	2810	16.55	20250102	10390	-68.48	20240402	2540	28.94	20241114	1.28	N	356890	200	23 억	8287	N	N	N	N
13	20250123	131222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3260	5	2	0.15	1096390000	328045	28.78	3275	3420	3240	4230	2280	3255	3342.59	0.07	2110	3621	3437	3296	3112	2971	3530	3205	24	975	200	2140	5	1	11916325	388	19.40	1.27	12	2.75	168.00	2562.00	4330	20240604	-24.71	2540	20241114	28.35	3775	-13.64	20250116	2810	16.01	20250102	10390	-68.62	20240402	2540	28.35	20241114	1.28	N	356890	200	23 억	8287	N	N	N	N
14	20250123	121223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3265	10	2	0.31	1071198035	320301	28.10	3275	3420	3240	4230	2280	3255	3344.76	0.07	1634	3621	3437	3296	3112	2971	3530	3205	24	975	200	2140	5	1	11916325	389	19.43	1.27	12	2.69	168.00	2562.00	4330	20240604	-24.60	2540	20241114	28.54	3775	-13.51	20250116	2810	16.19	20250102	10390	-68.58	20240402	2540	28.54	20241114	1.28	N	356890	200	23 억	8287	N	N	N	N
15	20250123	111213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3295	40	2	1.23	962825340	287169	25.19	3275	3420	3255	4230	2280	3255	3353.32	0.07	-337	3621	3437	3296	3112	2971	3530	3205	24	975	200	2140	5	1	11916325	393	19.61	1.29	12	2.41	168.00	2562.00	4330	20240604	-23.90	2540	20241114	29.72	3775	-12.72	20250116	2810	17.26	20250102	10390	-68.29	20240402	2540	29.72	20241114	1.28	N	356890	200	23 억	8287	N	N	N	N
16	20250123	101221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3385	130	2	3.99	690527120	206306	18.10	3275	3420	3255	4230	2280	3255	3347.76	0.07	3600	3621	3437	3296	3112	2971	3530	3205	24	975	200	2140	5	1	11916325	403	20.15	1.32	12	1.73	168.00	2562.00	4330	20240604	-21.82	2540	20241114	33.27	3775	-10.33	20250116	2810	20.46	20250102	10390	-67.42	20240402	2540	33.27	20241114	1.28	N	356890	200	23 억	8287	N	N	N	N
17	20250123	091224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3365	110	2	3.38	150024480	45137	3.96	3275	3395	3265	4230	2280	3255	3326.06	0.07	1753	3621	3437	3296	3112	2971	3530	3205	24	975	200	2140	5	1	11916325	401	20.03	1.31	12	0.38	168.00	2562.00	4330	20240604	-22.29	2540	20241114	32.48	3775	-10.86	20250116	2810	19.75	20250102	10390	-67.61	20240402	2540	32.48	20241114	1.28	N	356890	200	23 억	8287	N	N	N	N
18	20250122	161213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3255	55	2	1.72	3806576645	1130007	18.94	3155	3480	3155	4160	2240	3200	3368.80	0.08	2476	3946	3572	3386	3012	2826	3480	2920	24	960	200	2110	5	1	11916325	388	19.38	1.27	12	9.48	168.00	2562.00	4330	20240604	-24.83	2540	20241114	28.15	3775	-13.77	20250116	2810	15.84	20250102	10390	-68.67	20240402	2540	28.15	20241114	1.26	N	356890	200	23 억	9027	N	N	N	N
19	20250122	151216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	50	2	1.56	3763138635	1116656	18.72	3155	3480	3155	4160	2240	3200	3370.05	0.08	2983	3946	3572	3386	3012	2826	3480	2920	24	960	200	2110	5	1	11916325	387	19.35	1.27	12	9.37	168.00	2562.00	4330	20240604	-24.94	2540	20241114	27.95	3775	-13.91	20250116	2810	15.66	20250102	10390	-68.72	20240402	2540	27.95	20241114	1.26	N	356890	200	23 억	9027	N	N	N	N
20	20250122	141213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3290	90	2	2.81	3589049380	1062933	17.82	3155	3480	3155	4160	2240	3200	3376.60	0.08	-1501	3946	3572	3386	3012	2826	3480	2920	24	960	200	2110	5	1	11916325	392	19.58	1.28	12	8.92	168.00	2562.00	4330	20240604	-24.02	2540	20241114	29.53	3775	-12.85	20250116	2810	17.08	20250102	10390	-68.33	20240402	2540	29.53	20241114	1.26	N	356890	200	23 억	9027	N	N	N	N
21	20250122	131214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3390	190	2	5.94	3349401505	991015	16.61	3155	3480	3155	4160	2240	3200	3379.82	0.08	-2130	3946	3572	3386	3012	2826	3480	2920	24	960	200	2110	5	1	11916325	404	20.18	1.32	12	8.32	168.00	2562.00	4330	20240604	-21.71	2540	20241114	33.46	3775	-10.20	20250116	2810	20.64	20250102	10390	-67.37	20240402	2540	33.46	20241114	1.26	N	356890	200	23 억	9027	N	N	N	N
22	20250122	121213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3385	185	2	5.78	3106863280	919241	15.41	3155	3480	3155	4160	2240	3200	3379.87	0.08	1224	3946	3572	3386	3012	2826	3480	2920	24	960	200	2110	5	1	11916325	403	20.15	1.32	12	7.71	168.00	2562.00	4330	20240604	-21.82	2540	20241114	33.27	3775	-10.33	20250116	2810	20.46	20250102	10390	-67.42	20240402	2540	33.27	20241114	1.26	N	356890	200	23 억	9027	N	N	N	N
23	20250122	111215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3360	160	2	5.00	2670651440	791007	13.26	3155	3480	3155	4160	2240	3200	3376.34	0.08	-2711	3946	3572	3386	3012	2826	3480	2920	24	960	200	2110	5	1	11916325	400	20.00	1.31	12	6.64	168.00	2562.00	4330	20240604	-22.40	2540	20241114	32.28	3775	-10.99	20250116	2810	19.57	20250102	10390	-67.66	20240402	2540	32.28	20241114	1.26	N	356890	200	23 억	9027	N	N	N	N
24	20250122	101213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3320	120	2	3.75	2098477395	622351	10.43	3155	3480	3155	4160	2240	3200	3371.94	0.08	-4059	3946	3572	3386	3012	2826	3480	2920	24	960	200	2110	5	1	11916325	396	19.76	1.30	12	5.22	168.00	2562.00	4330	20240604	-23.33	2540	20241114	30.71	3775	-12.05	20250116	2810	18.15	20250102	10390	-68.05	20240402	2540	30.71	20241114	1.26	N	356890	200	23 억	9027	N	N	N	N
25	20250122	091215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	50	2	1.56	246433115	76910	1.29	3155	3280	3155	4160	2240	3200	3204.19	0.08	9121	3946	3572	3386	3012	2826	3480	2920	24	960	200	2110	5	1	11916325	387	19.35	1.27	12	0.65	168.00	2562.00	4330	20240604	-24.94	2540	20241114	27.95	3775	-13.91	20250116	2810	15.66	20250102	10390	-68.72	20240402	2540	27.95	20241114	1.26	N	356890	200	23 억	9027	N	N	N	N
26	20250121	161205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3200	130	2	4.23	21031124945	5947386	2580.39	3365	3760	3200	3990	2150	3070	3536.40	0.66	-66851	3243	3156	3108	3021	2973	3132	2997	24	920	200	2020	5	1	11916325	381	19.05	1.25	12	49.91	168.00	2562.00	4330	20240604	-26.10	2540	20241114	25.98	3775	-15.23	20250116	2810	13.88	20250102	10390	-69.20	20240402	2540	25.98	20241114	1.35	N	356890	200	23 억	78706	N	N	N	N
27	20250121	151208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3250	180	2	5.86	20847991880	5890445	2555.69	3365	3760	3240	3990	2150	3070	3539.34	0.66	-67957	3243	3156	3108	3021	2973	3132	2997	24	920	200	2020	5	1	11916325	387	19.35	1.27	12	49.43	168.00	2562.00	4330	20240604	-24.94	2540	20241114	27.95	3775	-13.91	20250116	2810	15.66	20250102	10390	-68.72	20240402	2540	27.95	20241114	1.35	N	356890	200	23 억	78706	N	N	N	N
28	20250121	141209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3375	305	2	9.93	20183767855	5691987	2469.58	3365	3760	3300	3990	2150	3070	3546.05	0.66	-65360	3243	3156	3108	3021	2973	3132	2997	24	920	200	2020	5	1	11916325	402	20.09	1.32	12	47.77	168.00	2562.00	4330	20240604	-22.06	2540	20241114	32.87	3775	-10.60	20250116	2810	20.11	20250102	10390	-67.52	20240402	2540	32.87	20241114	1.35	N	356890	200	23 억	78706	N	N	N	N
29	20250121	131208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3375	305	2	9.93	18765835935	5276440	2289.29	3365	3760	3300	3990	2150	3070	3556.59	0.66	-60582	3243	3156	3108	3021	2973	3132	2997	24	920	200	2020	5	1	11916325	402	20.09	1.32	12	44.28	168.00	2562.00	4330	20240604	-22.06	2540	20241114	32.87	3775	-10.60	20250116	2810	20.11	20250102	10390	-67.52	20240402	2540	32.87	20241114	1.35	N	356890	200	23 억	78706	N	N	N	N
30	20250121	121150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3365	295	2	9.61	17612428495	4937447	2142.21	3365	3760	3300	3990	2150	3070	3567.18	0.66	-55922	3243	3156	3108	3021	2973	3132	2997	24	920	200	2020	5	1	11916325	401	20.03	1.31	12	41.43	168.00	2562.00	4330	20240604	-22.29	2540	20241114	32.48	3775	-10.86	20250116	2810	19.75	20250102	10390	-67.61	20240402	2540	32.48	20241114	1.35	N	356890	200	23 억	78706	N	N	N	N
31	20250121	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3495	425	2	13.84	16690012830	4665278	2024.12	3365	3760	3300	3990	2150	3070	3577.56	0.66	-54897	3243	3156	3108	3021	2973	3132	2997	24	920	200	2020	5	1	11916325	416	20.80	1.36	12	39.15	168.00	2562.00	4330	20240604	-19.28	2540	20241114	37.60	3775	-7.42	20250116	2810	24.38	20250102	10390	-66.36	20240402	2540	37.60	20241114	1.35	N	356890	200	23 억	78706	N	N	N	N
32	20250121	101058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3375	305	2	9.93	14404950730	4001681	1736.21	3365	3760	3300	3990	2150	3070	3599.81	0.66	-48913	3243	3156	3108	3021	2973	3132	2997	24	920	200	2020	5	1	11916325	402	20.09	1.32	12	33.58	168.00	2562.00	4330	20240604	-22.06	2540	20241114	32.87	3775	-10.60	20250116	2810	20.11	20250102	10390	-67.52	20240402	2540	32.87	20241114	1.35	N	356890	200	23 억	78706	N	N	N	N
33	20250121	091209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3570	500	2	16.29	5352326440	1476172	640.47	3365	3750	3310	3990	2150	3070	3626.05	0.66	-41670	3243	3156	3108	3021	2973	3132	2997	24	920	200	2020	5	1	11916325	425	21.25	1.39	12	12.39	168.00	2562.00	4330	20240604	-17.55	2540	20241114	40.55	3775	-5.43	20250116	2810	27.05	20250102	10390	-65.64	20240402	2540	40.55	20241114	1.35	N	356890	200	23 억	78706	N	N	N	N
34	20250120	161155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	-70	5	-2.23	410785430	132302	24.37	3155	3195	3060	4080	2200	3140	3104.26	0.55	16459	3366	3252	3176	3062	2986	3215	3025	24	940	200	2070	5	1	11916325	366	18.27	1.20	12	1.11	168.00	2562.00	4330	20240604	-29.10	2540	20241114	20.87	3775	-18.68	20250116	2810	9.25	20250102	10390	-70.45	20240402	2540	20.87	20241114	1.25	N	356890	200	23 억	65773	N	N	N	N
35	20250120	151208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-65	5	-2.07	379359985	122116	22.49	3155	3195	3060	4080	2200	3140	3106.55	0.55	16415	3366	3252	3176	3062	2986	3215	3025	24	940	200	2070	5	1	11916325	366	18.30	1.20	12	1.02	168.00	2562.00	4330	20240604	-28.98	2540	20241114	21.06	3775	-18.54	20250116	2810	9.43	20250102	10390	-70.40	20240402	2540	21.06	20241114	1.25	N	356890	200	23 억	65773	N	N	N	N
36	20250120	141205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-45	5	-1.43	319036840	102498	18.88	3155	3195	3080	4080	2200	3140	3112.62	0.55	13761	3366	3252	3176	3062	2986	3215	3025	24	940	200	2070	5	1	11916325	369	18.42	1.21	12	0.86	168.00	2562.00	4330	20240604	-28.52	2540	20241114	21.85	3775	-18.01	20250116	2810	10.14	20250102	10390	-70.21	20240402	2540	21.85	20241114	1.25	N	356890	200	23 억	65773	N	N	N	N
37	20250120	131205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	-35	5	-1.11	257188670	82498	15.20	3155	3195	3080	4080	2200	3140	3117.51	0.55	12518	3366	3252	3176	3062	2986	3215	3025	24	940	200	2070	5	1	11916325	370	18.48	1.21	12	0.69	168.00	2562.00	4330	20240604	-28.29	2540	20241114	22.24	3775	-17.75	20250116	2810	10.50	20250102	10390	-70.12	20240402	2540	22.24	20241114	1.25	N	356890	200	23 억	65773	N	N	N	N
38	20250120	121206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-40	5	-1.27	241094015	77320	14.24	3155	3195	3080	4080	2200	3140	3118.13	0.55	12152	3366	3252	3176	3062	2986	3215	3025	24	940	200	2070	5	1	11916325	369	18.45	1.21	12	0.65	168.00	2562.00	4330	20240604	-28.41	2540	20241114	22.05	3775	-17.88	20250116	2810	10.32	20250102	10390	-70.16	20240402	2540	22.05	20241114	1.25	N	356890	200	23 억	65773	N	N	N	N
39	20250120	111207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	-40	5	-1.27	224510260	71981	13.26	3155	3195	3080	4080	2200	3140	3119.02	0.55	12225	3366	3252	3176	3062	2986	3215	3025	24	940	200	2070	5	1	11916325	369	18.45	1.21	12	0.60	168.00	2562.00	4330	20240604	-28.41	2540	20241114	22.05	3775	-17.88	20250116	2810	10.32	20250102	10390	-70.16	20240402	2540	22.05	20241114	1.25	N	356890	200	23 억	65773	N	N	N	N
40	20250120	101206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3125	-15	5	-0.48	183476285	58748	10.82	3155	3195	3080	4080	2200	3140	3123.11	0.55	8350	3366	3252	3176	3062	2986	3215	3025	24	940	200	2070	5	1	11916325	372	18.60	1.22	12	0.49	168.00	2562.00	4330	20240604	-27.83	2540	20241114	23.03	3775	-17.22	20250116	2810	11.21	20250102	10390	-69.92	20240402	2540	23.03	20241114	1.25	N	356890	200	23 억	65773	N	N	N	N
41	20250120	091208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	40	2	1.27	48799225	15480	2.85	3155	3195	3125	4080	2200	3140	3152.40	0.55	1976	3366	3252	3176	3062	2986	3215	3025	24	940	200	2070	5	1	11916325	379	18.93	1.24	12	0.13	168.00	2562.00	4330	20240604	-26.56	2540	20241114	25.20	3775	-15.76	20250116	2810	13.17	20250102	10390	-69.39	20240402	2540	25.20	20241114	1.25	N	356890	200	23 억	65773	N	N	N	N
42	20250117	161201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-15	5	-0.48	1723589500	542399	9.08	3155	3290	3100	4100	2210	3155	3177.88	0.17	48612	4108	3631	3298	2821	2488	3870	3060	24	945	200	2080	5	1	11916325	374	18.69	1.23	12	4.55	168.00	2562.00	4330	20240604	-27.48	2540	20241114	23.62	3775	-16.82	20250116	2810	11.74	20250102	10390	-69.78	20240402	2540	23.62	20241114	1.25	N	356890	200	23 억	20585	N	N	N	N
43	20250117	151157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	5	2	0.16	1647300350	518187	8.68	3155	3290	3100	4100	2210	3155	3179.03	0.17	47546	4108	3631	3298	2821	2488	3870	3060	24	945	200	2080	5	1	11916325	377	18.81	1.23	12	4.35	168.00	2562.00	4330	20240604	-27.02	2540	20241114	24.41	3775	-16.29	20250116	2810	12.46	20250102	10390	-69.59	20240402	2540	24.41	20241114	1.25	N	356890	200	23 억	20585	N	N	N	N
44	20250117	141206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	25	2	0.79	1562059810	491318	8.23	3155	3290	3100	4100	2210	3155	3179.39	0.17	49621	4108	3631	3298	2821	2488	3870	3060	24	945	200	2080	5	1	11916325	379	18.93	1.24	12	4.12	168.00	2562.00	4330	20240604	-26.56	2540	20241114	25.20	3775	-15.76	20250116	2810	13.17	20250102	10390	-69.39	20240402	2540	25.20	20241114	1.25	N	356890	200	23 억	20585	N	N	N	N
45	20250117	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	-5	5	-0.16	1510929325	475128	7.95	3155	3290	3100	4100	2210	3155	3180.12	0.17	49851	4108	3631	3298	2821	2488	3870	3060	24	945	200	2080	5	1	11916325	375	18.75	1.23	12	3.99	168.00	2562.00	4330	20240604	-27.25	2540	20241114	24.02	3775	-16.56	20250116	2810	12.10	20250102	10390	-69.68	20240402	2540	24.02	20241114	1.25	N	356890	200	23 억	20585	N	N	N	N
46	20250117	121206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	5	2	0.16	1441888665	453262	7.59	3155	3290	3100	4100	2210	3155	3181.22	0.17	49686	4108	3631	3298	2821	2488	3870	3060	24	945	200	2080	5	1	11916325	377	18.81	1.23	12	3.80	168.00	2562.00	4330	20240604	-27.02	2540	20241114	24.41	3775	-16.29	20250116	2810	12.46	20250102	10390	-69.59	20240402	2540	24.41	20241114	1.25	N	356890	200	23 억	20585	N	N	N	N
47	20250117	111207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	5	2	0.16	1298878565	408777	6.84	3155	3290	3100	4100	2210	3155	3177.55	0.17	55096	4108	3631	3298	2821	2488	3870	3060	24	945	200	2080	5	1	11916325	377	18.81	1.23	12	3.43	168.00	2562.00	4330	20240604	-27.02	2540	20241114	24.41	3775	-16.29	20250116	2810	12.46	20250102	10390	-69.59	20240402	2540	24.41	20241114	1.25	N	356890	200	23 억	20585	N	N	N	N
48	20250117	101206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3165	10	2	0.32	1153773000	362914	6.08	3155	3290	3100	4100	2210	3155	3179.28	0.17	50746	4108	3631	3298	2821	2488	3870	3060	24	945	200	2080	5	1	11916325	377	18.84	1.24	12	3.05	168.00	2562.00	4330	20240604	-26.91	2540	20241114	24.61	3775	-16.16	20250116	2810	12.63	20250102	10390	-69.54	20240402	2540	24.61	20241114	1.25	N	356890	200	23 억	20585	N	N	N	N
49	20250117	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3110	-45	5	-1.43	369966690	118363	1.98	3155	3165	3100	4100	2210	3155	3125.35	0.17	13349	4108	3631	3298	2821	2488	3870	3060	24	945	200	2080	5	1	11916325	371	18.51	1.21	12	0.99	168.00	2562.00	4330	20240604	-28.18	2540	20241114	22.44	3775	-17.62	20250116	2810	10.68	20250102	10390	-70.07	20240402	2540	22.44	20241114	1.25	N	356890	200	23 억	20585	N	N	N	N
50	20250116	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3155	205	2	6.95	20567102815	5904432	87929.00	3000	3775	2965	3835	2065	2950	3484.80	0.35	-21700	3043	2996	2943	2896	2843	3020	2920	24	885	200	1940	5	1	11916325	376	18.78	1.23	12	49.55	168.00	2562.00	4330	20240604	-27.14	2540	20241114	24.21	3775	-16.42	20250116	2810	12.28	20250102	10390	-69.63	20240402	2540	24.21	20241114	1.26	N	356890	200	23 억	41241	N	N	N	N
51	20250116	151059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3180	230	2	7.80	19517018345	5571206	82966.59	3000	3775	2965	3835	2065	2950	3503.35	0.35	-7235	3043	2996	2943	2896	2843	3020	2920	24	885	200	1940	5	1	11916325	379	18.93	1.24	12	46.75	168.00	2562.00	4330	20240604	-26.56	2540	20241114	25.20	3775	-15.76	20250116	2810	13.17	20250102	10390	-69.39	20240402	2540	25.20	20241114	1.26	N	356890	200	23 억	41241	N	N	N	N
52	20250116	141202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3400	450	2	15.25	4238993385	1262072	18794.82	3000	3500	2965	3835	2065	2950	3359.27	0.35	-18224	3043	2996	2943	2896	2843	3020	2920	24	885	200	1940	5	1	11916325	405	20.24	1.33	12	10.59	168.00	2562.00	4330	20240604	-21.48	2540	20241114	33.86	3500	-2.86	20250116	2810	21.00	20250102	10390	-67.28	20240402	2540	33.86	20241114	1.26	N	356890	200	23 억	41241	N	N	N	N
53	20250116	131202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	40	2	1.36	56391160	18917	281.71	3000	3010	2965	3835	2065	2950	2983.79	0.35	931	3043	2996	2943	2896	2843	3020	2920	24	885	200	1940	5	1	11916325	356	17.80	1.17	12	0.16	168.00	2562.00	4330	20240604	-30.95	2540	20241114	17.72	3025	-1.16	20250106	2810	6.41	20250102	10390	-71.22	20240402	2540	17.72	20241114	1.26	N	356890	200	23 억	41241	N	N	N	N
54	20250116	121202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	25	2	0.85	47509290	15938	237.35	3000	3010	2965	3835	2065	2950	2984.27	0.35	893	3043	2996	2943	2896	2843	3020	2920	24	885	200	1940	5	1	11916325	355	17.71	1.16	12	0.13	168.00	2562.00	4330	20240604	-31.29	2540	20241114	17.13	3025	-1.65	20250106	2810	5.87	20250102	10390	-71.37	20240402	2540	17.13	20241114	1.26	N	356890	200	23 억	41241	N	N	N	N
55	20250116	111202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	30	2	1.02	41301635	13852	206.28	3000	3010	2965	3835	2065	2950	2985.70	0.35	874	3043	2996	2943	2896	2843	3020	2920	24	885	200	1940	5	1	11916325	355	17.74	1.16	12	0.12	168.00	2562.00	4330	20240604	-31.18	2540	20241114	17.32	3025	-1.49	20250106	2810	6.05	20250102	10390	-71.32	20240402	2540	17.32	20241114	1.26	N	356890	200	23 억	41241	N	N	N	N
56	20250116	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	35	2	1.19	25749860	8635	128.59	3000	3010	2965	3835	2065	2950	2989.18	0.35	295	3043	2996	2943	2896	2843	3020	2920	24	885	200	1940	5	1	11916325	356	17.77	1.17	12	0.07	168.00	2562.00	4330	20240604	-31.06	2540	20241114	17.52	3025	-1.32	20250106	2810	6.23	20250102	10390	-71.27	20240402	2540	17.52	20241114	1.26	N	356890	200	23 억	41241	N	N	N	N
57	20250116	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	20	2	0.68	11375515	3828	57.01	3000	3000	2965	3835	2065	2950	2986.80	0.35	151	3043	2996	2943	2896	2843	3020	2920	24	885	200	1940	5	1	11916325	354	17.68	1.16	12	0.03	168.00	2562.00	4330	20240604	-31.41	2540	20241114	16.93	3025	-1.82	20250106	2810	5.69	20250102	10390	-71.41	20240402	2540	16.93	20241114	1.26	N	356890	200	23 억	41241	N	N	N	N
58	20250115	161158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	60	2	2.08	19289080	6608	95.20	2890	2990	2890	3755	2025	2890	2919.05	0.35	165	2923	2906	2888	2871	2853	2897	2862	24	865	200	1900	5	1	11916325	352	17.56	1.15	12	0.06	168.00	2562.00	4330	20240604	-31.87	2540	20241114	16.14	3025	-2.48	20250106	2810	4.98	20250102	10390	-71.61	20240402	2540	16.14	20241114	1.26	N	356890	200	23 억	41122	N	N	N	N
59	20250115	151200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	60	2	2.08	19094535	6542	94.25	2890	2990	2890	3755	2025	2890	2918.76	0.35	148	2923	2906	2888	2871	2853	2897	2862	24	865	200	1900	5	1	11916325	352	17.56	1.15	12	0.05	168.00	2562.00	4330	20240604	-31.87	2540	20241114	16.14	3025	-2.48	20250106	2810	4.98	20250102	10390	-71.61	20240402	2540	16.14	20241114	1.26	N	356890	200	23 억	41122	N	N	N	N
60	20250115	141154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	50	2	1.73	16443055	5641	81.27	2890	2990	2890	3755	2025	2890	2914.92	0.35	144	2923	2906	2888	2871	2853	2897	2862	24	865	200	1900	5	1	11916325	350	17.50	1.15	12	0.05	168.00	2562.00	4330	20240604	-32.10	2540	20241114	15.75	3025	-2.81	20250106	2810	4.63	20250102	10390	-71.70	20240402	2540	15.75	20241114	1.26	N	356890	200	23 억	41122	N	N	N	N
61	20250115	131202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	45	2	1.56	16425415	5635	81.18	2890	2990	2890	3755	2025	2890	2914.89	0.35	144	2923	2906	2888	2871	2853	2897	2862	24	865	200	1900	5	1	11916325	350	17.47	1.15	12	0.05	168.00	2562.00	4330	20240604	-32.22	2540	20241114	15.55	3025	-2.98	20250106	2810	4.45	20250102	10390	-71.75	20240402	2540	15.55	20241114	1.26	N	356890	200	23 억	41122	N	N	N	N
62	20250115	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	50	2	1.73	15077385	5176	74.57	2890	2990	2890	3755	2025	2890	2912.94	0.35	144	2923	2906	2888	2871	2853	2897	2862	24	865	200	1900	5	1	11916325	350	17.50	1.15	12	0.04	168.00	2562.00	4330	20240604	-32.10	2540	20241114	15.75	3025	-2.81	20250106	2810	4.63	20250102	10390	-71.70	20240402	2540	15.75	20241114	1.26	N	356890	200	23 억	41122	N	N	N	N
63	20250115	111158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	40	2	1.38	13187695	4530	65.26	2890	2990	2890	3755	2025	2890	2911.19	0.35	149	2923	2906	2888	2871	2853	2897	2862	24	865	200	1900	5	1	11916325	349	17.44	1.14	12	0.04	168.00	2562.00	4330	20240604	-32.33	2540	20241114	15.35	3025	-3.14	20250106	2810	4.27	20250102	10390	-71.80	20240402	2540	15.35	20241114	1.26	N	356890	200	23 억	41122	N	N	N	N
64	20250115	101158	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	50	2	1.73	10228730	3517	50.67	2890	2990	2890	3755	2025	2890	2908.37	0.35	944	2923	2906	2888	2871	2853	2897	2862	24	865	200	1900	5	1	11916325	350	17.50	1.15	12	0.03	168.00	2562.00	4330	20240604	-32.10	2540	20241114	15.75	3025	-2.81	20250106	2810	4.63	20250102	10390	-71.70	20240402	2540	15.75	20241114	1.26	N	356890	200	23 억	41122	N	N	N	N
65	20250115	091203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	0	3	0.00	3441990	1191	17.16	2890	2890	2890	3755	2025	2890	2890.00	0.35	1189	2923	2906	2888	2871	2853	2897	2862	24	865	200	1900	5	1	11916325	344	17.20	1.13	12	0.01	168.00	2562.00	4330	20240604	-33.26	2540	20241114	13.78	3025	-4.46	20250106	2810	2.85	20250102	10390	-72.18	20240402	2540	13.78	20241114	1.26	N	356890	200	23 억	41122	N	N	N	N
66	20250114	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-15	5	-0.52	20042370	6941	49.60	2905	2905	2870	3775	2035	2905	2887.53	0.34	541	3028	2966	2918	2856	2808	2942	2832	24	870	200	1910	5	1	11916325	344	17.20	1.13	12	0.06	168.00	2562.00	4330	20240604	-33.26	2540	20241114	13.78	3025	-4.46	20250106	2810	2.85	20250102	10390	-72.18	20240402	2540	13.78	20241114	1.23	N	356890	200	23 억	40627	N	N	N	N
67	20250114	151157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	0	3	0.00	19467035	6742	48.18	2905	2905	2870	3775	2035	2905	2887.43	0.34	482	3028	2966	2918	2856	2808	2942	2832	24	870	200	1910	5	1	11916325	346	17.29	1.13	12	0.06	168.00	2562.00	4330	20240604	-32.91	2540	20241114	14.37	3025	-3.97	20250106	2810	3.38	20250102	10390	-72.04	20240402	2540	14.37	20241114	1.23	N	356890	200	23 억	40627	N	N	N	N
68	20250114	141153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-10	5	-0.34	15292915	5304	37.90	2905	2905	2870	3775	2035	2905	2883.28	0.34	389	3028	2966	2918	2856	2808	2942	2832	24	870	200	1910	5	1	11916325	345	17.23	1.13	12	0.04	168.00	2562.00	4330	20240604	-33.14	2540	20241114	13.98	3025	-4.30	20250106	2810	3.02	20250102	10390	-72.14	20240402	2540	13.98	20241114	1.23	N	356890	200	23 억	40627	N	N	N	N
69	20250114	131152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-20	5	-0.69	11359150	3940	28.16	2905	2905	2870	3775	2035	2905	2883.03	0.34	278	3028	2966	2918	2856	2808	2942	2832	24	870	200	1910	5	1	11916325	344	17.17	1.13	12	0.03	168.00	2562.00	4330	20240604	-33.37	2540	20241114	13.58	3025	-4.63	20250106	2810	2.67	20250102	10390	-72.23	20240402	2540	13.58	20241114	1.23	N	356890	200	23 억	40627	N	N	N	N
70	20250114	121148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-20	5	-0.69	10958635	3801	27.16	2905	2905	2870	3775	2035	2905	2883.09	0.34	278	3028	2966	2918	2856	2808	2942	2832	24	870	200	1910	5	1	11916325	344	17.17	1.13	12	0.03	168.00	2562.00	4330	20240604	-33.37	2540	20241114	13.58	3025	-4.63	20250106	2810	2.67	20250102	10390	-72.23	20240402	2540	13.58	20241114	1.23	N	356890	200	23 억	40627	N	N	N	N
71	20250114	111146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-25	5	-0.86	9236520	3202	22.88	2905	2905	2870	3775	2035	2905	2884.61	0.34	-40	3028	2966	2918	2856	2808	2942	2832	24	870	200	1910	5	1	11916325	343	17.14	1.12	12	0.03	168.00	2562.00	4330	20240604	-33.49	2540	20241114	13.39	3025	-4.79	20250106	2810	2.49	20250102	10390	-72.28	20240402	2540	13.39	20241114	1.23	N	356890	200	23 억	40627	N	N	N	N
72	20250114	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-15	5	-0.52	3984790	1378	9.85	2905	2905	2875	3775	2035	2905	2891.72	0.34	-99	3028	2966	2918	2856	2808	2942	2832	24	870	200	1910	5	1	11916325	344	17.20	1.13	12	0.01	168.00	2562.00	4330	20240604	-33.26	2540	20241114	13.78	3025	-4.46	20250106	2810	2.85	20250102	10390	-72.18	20240402	2540	13.78	20241114	1.23	N	356890	200	23 억	40627	N	N	N	N
73	20250114	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-15	5	-0.52	773845	267	1.91	2905	2905	2880	3775	2035	2905	2898.30	0.34	-148	3028	2966	2918	2856	2808	2942	2832	24	870	200	1910	5	1	11916325	344	17.20	1.13	12	0.00	168.00	2562.00	4330	20240604	-33.26	2540	20241114	13.78	3025	-4.46	20250106	2810	2.85	20250102	10390	-72.18	20240402	2540	13.78	20241114	1.23	N	356890	200	23 억	40627	N	N	N	N
74	20250113	161134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-45	5	-1.53	40800100	13993	91.01	2950	2980	2870	3835	2065	2950	2915.75	0.35	-844	3053	3001	2948	2896	2843	2975	2870	24	885	200	1940	5	1	11916325	346	17.29	1.13	12	0.12	168.00	2562.00	4330	20240604	-32.91	2540	20241114	14.37	3025	-3.97	20250106	2810	3.38	20250102	10390	-72.04	20240402	2540	14.37	20241114	1.24	N	356890	200	23 억	41506	N	N	N	N
75	20250113	151141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-45	5	-1.53	39980525	13709	89.16	2950	2980	2870	3835	2065	2950	2916.37	0.35	-848	3053	3001	2948	2896	2843	2975	2870	24	885	200	1940	5	1	11916325	346	17.29	1.13	12	0.12	168.00	2562.00	4330	20240604	-32.91	2540	20241114	14.37	3025	-3.97	20250106	2810	3.38	20250102	10390	-72.04	20240402	2540	14.37	20241114	1.24	N	356890	200	23 억	41506	N	N	N	N
76	20250113	141116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-50	5	-1.69	35875620	12294	79.96	2950	2980	2870	3835	2065	2950	2918.14	0.35	200	3053	3001	2948	2896	2843	2975	2870	24	885	200	1940	5	1	11916325	346	17.26	1.13	12	0.10	168.00	2562.00	4330	20240604	-33.03	2540	20241114	14.17	3025	-4.13	20250106	2810	3.20	20250102	10390	-72.09	20240402	2540	14.17	20241114	1.24	N	356890	200	23 억	41506	N	N	N	N
77	20250113	131123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-65	5	-2.20	35840870	12282	79.88	2950	2980	2870	3835	2065	2950	2918.16	0.35	210	3053	3001	2948	2896	2843	2975	2870	24	885	200	1940	5	1	11916325	344	17.17	1.13	12	0.10	168.00	2562.00	4330	20240604	-33.37	2540	20241114	13.58	3025	-4.63	20250106	2810	2.67	20250102	10390	-72.23	20240402	2540	13.58	20241114	1.24	N	356890	200	23 억	41506	N	N	N	N
78	20250113	121127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-45	5	-1.53	34810835	11925	77.56	2950	2980	2870	3835	2065	2950	2919.15	0.35	153	3053	3001	2948	2896	2843	2975	2870	24	885	200	1940	5	1	11916325	346	17.29	1.13	12	0.10	168.00	2562.00	4330	20240604	-32.91	2540	20241114	14.37	3025	-3.97	20250106	2810	3.38	20250102	10390	-72.04	20240402	2540	14.37	20241114	1.24	N	356890	200	23 억	41506	N	N	N	N
79	20250113	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-65	5	-2.20	32395865	11089	72.12	2950	2980	2870	3835	2065	2950	2921.44	0.35	76	3053	3001	2948	2896	2843	2975	2870	24	885	200	1940	5	1	11916325	344	17.17	1.13	12	0.09	168.00	2562.00	4330	20240604	-33.37	2540	20241114	13.58	3025	-4.63	20250106	2810	2.67	20250102	10390	-72.23	20240402	2540	13.58	20241114	1.24	N	356890	200	23 억	41506	N	N	N	N
80	20250113	101124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-30	5	-1.02	18871265	6408	41.68	2950	2980	2920	3835	2065	2950	2944.95	0.35	-63	3053	3001	2948	2896	2843	2975	2870	24	885	200	1940	5	1	11916325	348	17.38	1.14	12	0.05	168.00	2562.00	4330	20240604	-32.56	2540	20241114	14.96	3025	-3.47	20250106	2810	3.91	20250102	10390	-71.90	20240402	2540	14.96	20241114	1.24	N	356890	200	23 억	41506	N	N	N	N
81	20250113	091131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	0	3	0.00	14169125	4803	31.24	2950	2980	2950	3835	2065	2950	2950.06	0.35	-50	3053	3001	2948	2896	2843	2975	2870	24	885	200	1940	5	1	11916325	352	17.56	1.15	12	0.04	168.00	2562.00	4330	20240604	-31.87	2540	20241114	16.14	3025	-2.48	20250106	2810	4.98	20250102	10390	-71.61	20240402	2540	16.14	20241114	1.24	N	356890	200	23 억	41506	N	N	N	N
82	20250110	161104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	-15	5	-0.51	45691510	15375	123.79	2980	3000	2895	3850	2080	2965	2971.81	0.35	-332	3041	3002	2941	2902	2841	2972	2872	24	885	200	1950	5	1	11916325	352	17.56	1.15	12	0.13	168.00	2562.00	4330	20240604	-31.87	2540	20241114	16.14	3025	-2.48	20250106	2810	4.98	20250102	10390	-71.61	20240402	2540	16.14	20241114	1.23	N	356890	200	23 억	41884	N	N	N	N
83	20250110	151113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-30	5	-1.01	45452605	15294	123.14	2980	3000	2895	3850	2080	2965	2971.92	0.35	-275	3041	3002	2941	2902	2841	2972	2872	24	885	200	1950	5	1	11916325	350	17.47	1.15	12	0.13	168.00	2562.00	4330	20240604	-32.22	2540	20241114	15.55	3025	-2.98	20250106	2810	4.45	20250102	10390	-71.75	20240402	2540	15.55	20241114	1.23	N	356890	200	23 억	41884	N	N	N	N
84	20250110	141119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	-35	5	-1.18	29749425	10006	80.56	2980	3000	2895	3850	2080	2965	2973.16	0.35	-281	3041	3002	2941	2902	2841	2972	2872	24	885	200	1950	5	1	11916325	349	17.44	1.14	12	0.08	168.00	2562.00	4330	20240604	-32.33	2540	20241114	15.35	3025	-3.14	20250106	2810	4.27	20250102	10390	-71.80	20240402	2540	15.35	20241114	1.23	N	356890	200	23 억	41884	N	N	N	N
85	20250110	131119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-20	5	-0.67	28896420	9715	78.22	2980	3000	2895	3850	2080	2965	2974.41	0.35	-473	3041	3002	2941	2902	2841	2972	2872	24	885	200	1950	5	1	11916325	351	17.53	1.15	12	0.08	168.00	2562.00	4330	20240604	-31.99	2540	20241114	15.94	3025	-2.64	20250106	2810	4.80	20250102	10390	-71.66	20240402	2540	15.94	20241114	1.23	N	356890	200	23 억	41884	N	N	N	N
86	20250110	121121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-30	5	-1.01	26043445	8749	70.44	2980	3000	2895	3850	2080	2965	2976.73	0.35	-214	3041	3002	2941	2902	2841	2972	2872	24	885	200	1950	5	1	11916325	350	17.47	1.15	12	0.07	168.00	2562.00	4330	20240604	-32.22	2540	20241114	15.55	3025	-2.98	20250106	2810	4.45	20250102	10390	-71.75	20240402	2540	15.55	20241114	1.23	N	356890	200	23 억	41884	N	N	N	N
87	20250110	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	-30	5	-1.01	25834560	8678	69.87	2980	3000	2895	3850	2080	2965	2977.02	0.35	-246	3041	3002	2941	2902	2841	2972	2872	24	885	200	1950	5	1	11916325	350	17.47	1.15	12	0.07	168.00	2562.00	4330	20240604	-32.22	2540	20241114	15.55	3025	-2.98	20250106	2810	4.45	20250102	10390	-71.75	20240402	2540	15.55	20241114	1.23	N	356890	200	23 억	41884	N	N	N	N
88	20250110	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	-35	5	-1.18	19938820	6692	53.88	2980	3000	2895	3850	2080	2965	2979.50	0.35	-133	3041	3002	2941	2902	2841	2972	2872	24	885	200	1950	5	1	11916325	349	17.44	1.14	12	0.06	168.00	2562.00	4330	20240604	-32.33	2540	20241114	15.35	3025	-3.14	20250106	2810	4.27	20250102	10390	-71.80	20240402	2540	15.35	20241114	1.23	N	356890	200	23 억	41884	N	N	N	N
89	20250110	091121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	30	2	1.01	6126355	2056	16.55	2980	2995	2970	3850	2080	2965	2979.74	0.35	-25	3041	3002	2941	2902	2841	2972	2872	24	885	200	1950	5	1	11916325	357	17.83	1.17	12	0.02	168.00	2562.00	4330	20240604	-30.83	2540	20241114	17.91	3025	-0.99	20250106	2810	6.58	20250102	10390	-71.17	20240402	2540	17.91	20241114	1.23	N	356890	200	23 억	41884	N	N	N	N
90	20250109	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	-15	5	-0.50	36526455	12419	130.56	2980	2980	2880	3870	2090	2980	2941.18	0.36	-937	3046	3012	2961	2927	2876	2987	2902	24	890	200	1960	5	1	11916325	353	17.65	1.16	12	0.10	168.00	2562.00	4330	20240604	-31.52	2540	20241114	16.73	3025	-1.98	20250106	2810	5.52	20250102	10390	-71.46	20240402	2540	16.73	20241114	1.23	N	356890	200	23 억	42415	N	N	N	N
91	20250109	151104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	-15	5	-0.50	36479015	12403	130.39	2980	2980	2880	3870	2090	2980	2941.14	0.36	-953	3046	3012	2961	2927	2876	2987	2902	24	890	200	1960	5	1	11916325	353	17.65	1.16	12	0.10	168.00	2562.00	4330	20240604	-31.52	2540	20241114	16.73	3025	-1.98	20250106	2810	5.52	20250102	10390	-71.46	20240402	2540	16.73	20241114	1.23	N	356890	200	23 억	42415	N	N	N	N
92	20250109	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-35	5	-1.17	25484230	8683	91.28	2980	2980	2880	3870	2090	2980	2934.96	0.36	-210	3046	3012	2961	2927	2876	2987	2902	24	890	200	1960	5	1	11916325	351	17.53	1.15	12	0.07	168.00	2562.00	4330	20240604	-31.99	2540	20241114	15.94	3025	-2.64	20250106	2810	4.80	20250102	10390	-71.66	20240402	2540	15.94	20241114	1.23	N	356890	200	23 억	42415	N	N	N	N
93	20250109	131112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-25	5	-0.84	25219480	8593	90.34	2980	2980	2880	3870	2090	2980	2934.89	0.36	-180	3046	3012	2961	2927	2876	2987	2902	24	890	200	1960	5	1	11916325	352	17.59	1.15	12	0.07	168.00	2562.00	4330	20240604	-31.76	2540	20241114	16.34	3025	-2.31	20250106	2810	5.16	20250102	10390	-71.56	20240402	2540	16.34	20241114	1.23	N	356890	200	23 억	42415	N	N	N	N
94	20250109	121111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-35	5	-1.17	22189330	7564	79.52	2980	2980	2880	3870	2090	2980	2933.54	0.36	-180	3046	3012	2961	2927	2876	2987	2902	24	890	200	1960	5	1	11916325	351	17.53	1.15	12	0.06	168.00	2562.00	4330	20240604	-31.99	2540	20241114	15.94	3025	-2.64	20250106	2810	4.80	20250102	10390	-71.66	20240402	2540	15.94	20241114	1.23	N	356890	200	23 억	42415	N	N	N	N
95	20250109	111116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-35	5	-1.17	19977340	6813	71.63	2980	2980	2880	3870	2090	2980	2932.24	0.36	-64	3046	3012	2961	2927	2876	2987	2902	24	890	200	1960	5	1	11916325	351	17.53	1.15	12	0.06	168.00	2562.00	4330	20240604	-31.99	2540	20241114	15.94	3025	-2.64	20250106	2810	4.80	20250102	10390	-71.66	20240402	2540	15.94	20241114	1.23	N	356890	200	23 억	42415	N	N	N	N
96	20250109	101114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	-35	5	-1.17	12223480	4185	44.00	2980	2980	2880	3870	2090	2980	2920.78	0.36	213	3046	3012	2961	2927	2876	2987	2902	24	890	200	1960	5	1	11916325	351	17.53	1.15	12	0.04	168.00	2562.00	4330	20240604	-31.99	2540	20241114	15.94	3025	-2.64	20250106	2810	4.80	20250102	10390	-71.66	20240402	2540	15.94	20241114	1.23	N	356890	200	23 억	42415	N	N	N	N
97	20250109	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-5	5	-0.17	1922075	645	6.78	2980	2980	2975	3870	2090	2980	2979.96	0.36	0	3046	3012	2961	2927	2876	2987	2902	24	890	200	1960	5	1	11916325	355	17.71	1.16	12	0.01	168.00	2562.00	4330	20240604	-31.29	2540	20241114	17.13	3025	-1.65	20250106	2810	5.87	20250102	10390	-71.37	20240402	2540	17.13	20241114	1.23	N	356890	200	23 억	42415	N	N	N	N
98	20250108	161101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-15	5	-0.50	28177560	9512	54.48	2995	2995	2910	3890	2100	2995	2962.32	0.36	-523	3055	3025	2990	2960	2925	3040	2975	24	895	200	1970	5	1	11916325	355	17.74	1.16	12	0.08	168.00	2562.00	4330	20240604	-31.18	2540	20241114	17.32	3025	-1.49	20250106	2810	6.05	20250102	10390	-71.32	20240402	2540	17.32	20241114	1.22	N	356890	200	23 억	42956	N	N	N	N
99	20250108	151107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-15	5	-0.50	27867640	9408	53.88	2995	2995	2910	3890	2100	2995	2962.12	0.36	-491	3055	3025	2990	2960	2925	3040	2975	24	895	200	1970	5	1	11916325	355	17.74	1.16	12	0.08	168.00	2562.00	4330	20240604	-31.18	2540	20241114	17.32	3025	-1.49	20250106	2810	6.05	20250102	10390	-71.32	20240402	2540	17.32	20241114	1.22	N	356890	200	23 억	42956	N	N	N	N
100	20250108	141110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-5	5	-0.17	26695880	9015	51.63	2995	2995	2910	3890	2100	2995	2961.27	0.36	-488	3055	3025	2990	2960	2925	3040	2975	24	895	200	1970	5	1	11916325	356	17.80	1.17	12	0.08	168.00	2562.00	4330	20240604	-30.95	2540	20241114	17.72	3025	-1.16	20250106	2810	6.41	20250102	10390	-71.22	20240402	2540	17.72	20241114	1.22	N	356890	200	23 억	42956	N	N	N	N
101	20250108	131107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-15	5	-0.50	21456480	7258	41.57	2995	2995	2910	3890	2100	2995	2956.25	0.36	-130	3055	3025	2990	2960	2925	3040	2975	24	895	200	1970	5	1	11916325	355	17.74	1.16	12	0.06	168.00	2562.00	4330	20240604	-31.18	2540	20241114	17.32	3025	-1.49	20250106	2810	6.05	20250102	10390	-71.32	20240402	2540	17.32	20241114	1.22	N	356890	200	23 억	42956	N	N	N	N
102	20250108	121104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-35	5	-1.17	15916650	5395	30.90	2995	2995	2910	3890	2100	2995	2950.26	0.36	-128	3055	3025	2990	2960	2925	3040	2975	24	895	200	1970	5	1	11916325	353	17.62	1.16	12	0.05	168.00	2562.00	4330	20240604	-31.64	2540	20241114	16.54	3025	-2.15	20250106	2810	5.34	20250102	10390	-71.51	20240402	2540	16.54	20241114	1.22	N	356890	200	23 억	42956	N	N	N	N
103	20250108	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-25	5	-0.83	14344740	4864	27.86	2995	2995	2910	3890	2100	2995	2949.17	0.36	119	3055	3025	2990	2960	2925	3040	2975	24	895	200	1970	5	1	11916325	354	17.68	1.16	12	0.04	168.00	2562.00	4330	20240604	-31.41	2540	20241114	16.93	3025	-1.82	20250106	2810	5.69	20250102	10390	-71.41	20240402	2540	16.93	20241114	1.22	N	356890	200	23 억	42956	N	N	N	N
104	20250108	101107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	-40	5	-1.34	13101155	4444	25.45	2995	2995	2910	3890	2100	2995	2948.05	0.36	139	3055	3025	2990	2960	2925	3040	2975	24	895	200	1970	5	1	11916325	352	17.59	1.15	12	0.04	168.00	2562.00	4330	20240604	-31.76	2540	20241114	16.34	3025	-2.31	20250106	2810	5.16	20250102	10390	-71.56	20240402	2540	16.34	20241114	1.22	N	356890	200	23 억	42956	N	N	N	N
105	20250108	091107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	-5	5	-0.17	3208555	1073	6.15	2995	2995	2985	3890	2100	2995	2990.27	0.36	-951	3055	3025	2990	2960	2925	3040	2975	24	895	200	1970	5	1	11916325	356	17.80	1.17	12	0.01	168.00	2562.00	4330	20240604	-30.95	2540	20241114	17.72	3025	-1.16	20250106	2810	6.41	20250102	10390	-71.22	20240402	2540	17.72	20241114	1.22	N	356890	200	23 억	42956	N	N	N	N
106	20250107	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	10	2	0.34	52249575	17451	42.07	2990	3020	2955	3880	2090	2985	2994.07	0.37	-719	3088	3036	2973	2921	2858	3062	2947	24	895	200	1970	5	1	11916325	357	17.83	1.17	12	0.15	168.00	2562.00	4330	20240604	-30.83	2540	20241114	17.91	3025	-0.99	20250106	2810	6.58	20250102	10390	-71.17	20240402	2540	17.91	20241114	1.23	N	356890	200	23 억	43655	N	N	N	N
107	20250107	151059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	0	3	0.00	51692595	17265	41.62	2990	3020	2955	3880	2090	2985	2994.07	0.37	-681	3088	3036	2973	2921	2858	3062	2947	24	895	200	1970	5	1	11916325	356	17.77	1.17	12	0.14	168.00	2562.00	4330	20240604	-31.06	2540	20241114	17.52	3025	-1.32	20250106	2810	6.23	20250102	10390	-71.27	20240402	2540	17.52	20241114	1.23	N	356890	200	23 억	43655	N	N	N	N
108	20250107	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	10	2	0.34	47518925	15865	38.24	2990	3020	2955	3880	2090	2985	2995.20	0.37	-546	3088	3036	2973	2921	2858	3062	2947	24	895	200	1970	5	1	11916325	357	17.83	1.17	12	0.13	168.00	2562.00	4330	20240604	-30.83	2540	20241114	17.91	3025	-0.99	20250106	2810	6.58	20250102	10390	-71.17	20240402	2540	17.91	20241114	1.23	N	356890	200	23 억	43655	N	N	N	N
109	20250107	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-5	5	-0.17	38996850	13004	31.35	2990	3020	2955	3880	2090	2985	2998.83	0.37	-651	3088	3036	2973	2921	2858	3062	2947	24	895	200	1970	5	1	11916325	355	17.74	1.16	12	0.11	168.00	2562.00	4330	20240604	-31.18	2540	20241114	17.32	3025	-1.49	20250106	2810	6.05	20250102	10390	-71.32	20240402	2540	17.32	20241114	1.23	N	356890	200	23 억	43655	N	N	N	N
110	20250107	121058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	25	2	0.84	38430270	12815	30.89	2990	3020	2955	3880	2090	2985	2998.85	0.37	-633	3088	3036	2973	2921	2858	3062	2947	24	895	200	1970	5	1	11916325	359	17.92	1.17	12	0.11	168.00	2562.00	4330	20240604	-30.48	2540	20241114	18.50	3025	-0.50	20250106	2810	7.12	20250102	10390	-71.03	20240402	2540	18.50	20241114	1.23	N	356890	200	23 억	43655	N	N	N	N
111	20250107	111052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	15	2	0.50	28584650	9534	22.98	2990	3020	2955	3880	2090	2985	2998.18	0.37	-105	3088	3036	2973	2921	2858	3062	2947	24	895	200	1970	5	1	11916325	357	17.86	1.17	12	0.08	168.00	2562.00	4330	20240604	-30.72	2540	20241114	18.11	3025	-0.83	20250106	2810	6.76	20250102	10390	-71.13	20240402	2540	18.11	20241114	1.23	N	356890	200	23 억	43655	N	N	N	N
112	20250107	101059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	25	2	0.84	18948065	6315	15.22	2990	3020	2990	3880	2090	2985	3000.49	0.37	31	3088	3036	2973	2921	2858	3062	2947	24	895	200	1970	5	1	11916325	359	17.92	1.17	12	0.05	168.00	2562.00	4330	20240604	-30.48	2540	20241114	18.50	3025	-0.50	20250106	2810	7.12	20250102	10390	-71.03	20240402	2540	18.50	20241114	1.23	N	356890	200	23 억	43655	N	N	N	N
113	20250107	091101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	20	2	0.67	1946225	650	1.57	2990	3005	2990	3880	2090	2985	2994.19	0.37	21	3088	3036	2973	2921	2858	3062	2947	24	895	200	1970	5	1	11916325	358	17.89	1.17	12	0.01	168.00	2562.00	4330	20240604	-30.60	2540	20241114	18.31	3025	-0.66	20250106	2810	6.94	20250102	10390	-71.08	20240402	2540	18.31	20241114	1.23	N	356890	200	23 억	43655	N	N	N	N
114	20250106	161044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	85	2	2.93	123068045	40977	207.95	2910	3025	2910	3770	2030	2900	3003.35	0.37	-415	2973	2936	2913	2876	2853	2925	2865	24	870	200	1910	5	1	11916325	356	17.77	1.17	12	0.34	168.00	2562.00	4330	20240604	-31.06	2540	20241114	17.52	3025	-1.32	20250106	2810	6.23	20250102	10390	-71.27	20240402	2540	17.52	20241114	1.23	N	356890	200	23 억	44068	N	N	N	N
115	20250106	151044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	90	2	3.10	119095530	39646	201.20	2910	3025	2910	3770	2030	2900	3003.97	0.37	-408	2973	2936	2913	2876	2853	2925	2865	24	870	200	1910	5	1	11916325	356	17.80	1.17	12	0.33	168.00	2562.00	4330	20240604	-30.95	2540	20241114	17.72	3025	-1.16	20250106	2810	6.41	20250102	10390	-71.22	20240402	2540	17.72	20241114	1.23	N	356890	200	23 억	44068	N	N	N	N
116	20250106	141045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	105	2	3.62	111662250	37154	188.55	2910	3025	2910	3770	2030	2900	3005.39	0.37	-896	2973	2936	2913	2876	2853	2925	2865	24	870	200	1910	5	1	11916325	358	17.89	1.17	12	0.31	168.00	2562.00	4330	20240604	-30.60	2540	20241114	18.31	3025	-0.66	20250106	2810	6.94	20250102	10390	-71.08	20240402	2540	18.31	20241114	1.23	N	356890	200	23 억	44068	N	N	N	N
117	20250106	131034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	125	2	4.31	102751665	34184	173.48	2910	3025	2910	3770	2030	2900	3005.84	0.37	-1260	2973	2936	2913	2876	2853	2925	2865	24	870	200	1910	5	1	11916325	360	18.01	1.18	12	0.29	168.00	2562.00	4330	20240604	-30.14	2540	20241114	19.09	3025	0.00	20250106	2810	7.65	20250102	10390	-70.89	20240402	2540	19.09	20241114	1.23	N	356890	200	23 억	44068	N	N	N	N
118	20250106	121042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	105	2	3.62	77767970	25905	131.46	2910	3025	2910	3770	2030	2900	3002.04	0.37	-1206	2973	2936	2913	2876	2853	2925	2865	24	870	200	1910	5	1	11916325	358	17.89	1.17	12	0.22	168.00	2562.00	4330	20240604	-30.60	2540	20241114	18.31	3025	-0.66	20250106	2810	6.94	20250102	10390	-71.08	20240402	2540	18.31	20241114	1.23	N	356890	200	23 억	44068	N	N	N	N
119	20250106	111039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	105	2	3.62	68949700	22966	116.55	2910	3025	2910	3770	2030	2900	3002.25	0.37	-1544	2973	2936	2913	2876	2853	2925	2865	24	870	200	1910	5	1	11916325	358	17.89	1.17	12	0.19	168.00	2562.00	4330	20240604	-30.60	2540	20241114	18.31	3025	-0.66	20250106	2810	6.94	20250102	10390	-71.08	20240402	2540	18.31	20241114	1.23	N	356890	200	23 억	44068	N	N	N	N
120	20250106	101035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	125	2	4.31	56806670	18945	96.14	2910	3025	2910	3770	2030	2900	2998.50	0.37	-789	2973	2936	2913	2876	2853	2925	2865	24	870	200	1910	5	1	11916325	360	18.01	1.18	12	0.16	168.00	2562.00	4330	20240604	-30.14	2540	20241114	19.09	3025	0.00	20250106	2810	7.65	20250102	10390	-70.89	20240402	2540	19.09	20241114	1.23	N	356890	200	23 억	44068	N	N	N	N
121	20250106	091035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	50	2	1.72	1126160	385	1.95	2910	2950	2910	3770	2030	2900	2925.09	0.37	-11	2973	2936	2913	2876	2853	2925	2865	24	870	200	1910	5	1	11916325	352	17.56	1.15	12	0.00	168.00	2562.00	4330	20240604	-31.87	2540	20241114	16.14	2950	0.00	20250103	2810	4.98	20250102	10390	-71.61	20240402	2540	16.14	20241114	1.23	N	356890	200	23 억	44068	N	N	N	N
122	20250103	161031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-25	5	-0.85	57558090	19705	120.93	2950	2950	2890	3800	2050	2925	2920.99	0.36	1063	3021	2972	2891	2842	2761	2997	2867	24	875	200	1930	5	1	11916325	346	17.26	1.13	12	0.17	168.00	2562.00	4330	20240604	-33.03	2540	20241114	14.17	2950	-1.69	20250103	2810	3.20	20250102	10390	-72.09	20240402	2540	14.17	20241114	1.23	N	356890	200	23 억	43067	N	N	N	N
123	20250103	151034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-25	5	-0.85	53448470	18289	112.24	2950	2950	2890	3800	2050	2925	2922.44	0.36	2248	3021	2972	2891	2842	2761	2997	2867	24	875	200	1930	5	1	11916325	346	17.26	1.13	12	0.15	168.00	2562.00	4330	20240604	-33.03	2540	20241114	14.17	2950	-1.69	20250103	2810	3.20	20250102	10390	-72.09	20240402	2540	14.17	20241114	1.23	N	356890	200	23 억	43067	N	N	N	N
124	20250103	141034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	10	2	0.34	26665080	9108	55.89	2950	2950	2895	3800	2050	2925	2927.65	0.36	611	3021	2972	2891	2842	2761	2997	2867	24	875	200	1930	5	1	11916325	350	17.47	1.15	12	0.08	168.00	2562.00	4330	20240604	-32.22	2540	20241114	15.55	2950	-0.51	20250103	2810	4.45	20250102	10390	-71.75	20240402	2540	15.55	20241114	1.23	N	356890	200	23 억	43067	N	N	N	N
125	20250103	131034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	10	2	0.34	26286400	8979	55.10	2950	2950	2895	3800	2050	2925	2927.54	0.36	651	3021	2972	2891	2842	2761	2997	2867	24	875	200	1930	5	1	11916325	350	17.47	1.15	12	0.08	168.00	2562.00	4330	20240604	-32.22	2540	20241114	15.55	2950	-0.51	20250103	2810	4.45	20250102	10390	-71.75	20240402	2540	15.55	20241114	1.23	N	356890	200	23 억	43067	N	N	N	N
126	20250103	121033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	0	3	0.00	23436580	8005	49.13	2950	2950	2895	3800	2050	2925	2927.74	0.36	491	3021	2972	2891	2842	2761	2997	2867	24	875	200	1930	5	1	11916325	349	17.41	1.14	12	0.07	168.00	2562.00	4330	20240604	-32.45	2540	20241114	15.16	2950	-0.85	20250103	2810	4.09	20250102	10390	-71.85	20240402	2540	15.16	20241114	1.23	N	356890	200	23 억	43067	N	N	N	N
127	20250103	111034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	5	2	0.17	22357145	7637	46.87	2950	2950	2895	3800	2050	2925	2927.48	0.36	508	3021	2972	2891	2842	2761	2997	2867	24	875	200	1930	5	1	11916325	349	17.44	1.14	12	0.06	168.00	2562.00	4330	20240604	-32.33	2540	20241114	15.35	2950	-0.68	20250103	2810	4.27	20250102	10390	-71.80	20240402	2540	15.35	20241114	1.23	N	356890	200	23 억	43067	N	N	N	N
128	20250103	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	10	2	0.34	16298545	5572	34.19	2950	2950	2895	3800	2050	2925	2925.08	0.36	508	3021	2972	2891	2842	2761	2997	2867	24	875	200	1930	5	1	11916325	350	17.47	1.15	12	0.05	168.00	2562.00	4330	20240604	-32.22	2540	20241114	15.55	2950	-0.51	20250103	2810	4.45	20250102	10390	-71.75	20240402	2540	15.55	20241114	1.23	N	356890	200	23 억	43067	N	N	N	N
129	20250103	091034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-15	5	-0.51	2195050	747	4.58	2950	2950	2895	3800	2050	2925	2938.49	0.36	-67	3021	2972	2891	2842	2761	2997	2867	24	875	200	1930	5	1	11916325	347	17.32	1.14	12	0.01	168.00	2562.00	4330	20240604	-32.79	2540	20241114	14.57	2950	-1.36	20250103	2810	3.56	20250102	10390	-71.99	20240402	2540	14.57	20241114	1.23	N	356890	200	23 억	43067	N	N	N	N
130	20250102	161021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	115	2	4.09	46910240	16278	127.89	2810	2940	2810	3650	1970	2810	2884.09	0.36	113	2983	2896	2808	2721	2633	2940	2765	24	840	200	1850	5	1	11916325	349	17.41	1.14	12	0.14	168.00	2562.00	4330	20240604	-32.45	2540	20241114	15.16	2940	-0.51	20250102	2810	4.09	20250102	10390	-71.85	20240402	2540	15.16	20241114	1.29	N	356890	200	23 억	42953	N	N	N	N
131	20250102	151023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	85	2	3.02	43304290	15042	118.18	2810	2940	2810	3650	1970	2810	2881.26	0.36	99	2983	2896	2808	2721	2633	2940	2765	24	840	200	1850	5	1	11916325	345	17.23	1.13	12	0.13	168.00	2562.00	4330	20240604	-33.14	2540	20241114	13.98	2940	-1.53	20250102	2810	3.02	20250102	10390	-72.14	20240402	2540	13.98	20241114	1.29	N	356890	200	23 억	42953	N	N	N	N
132	20250102	141020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	80	2	2.85	33386600	11620	91.29	2810	2940	2810	3650	1970	2810	2876.04	0.36	25	2983	2896	2808	2721	2633	2940	2765	24	840	200	1850	5	1	11916325	344	17.20	1.13	12	0.10	168.00	2562.00	4330	20240604	-33.26	2540	20241114	13.78	2940	-1.70	20250102	2810	2.85	20250102	10390	-72.18	20240402	2540	13.78	20241114	1.29	N	356890	200	23 억	42953	N	N	N	N
133	20250102	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	60	2	2.14	31294925	10895	85.60	2810	2940	2810	3650	1970	2810	2875.41	0.36	54	2983	2896	2808	2721	2633	2940	2765	24	840	200	1850	5	1	11916325	342	17.08	1.12	12	0.09	168.00	2562.00	4330	20240604	-33.72	2540	20241114	12.99	2940	-2.38	20250102	2810	2.14	20250102	10390	-72.38	20240402	2540	12.99	20241114	1.29	N	356890	200	23 억	42953	N	N	N	N
134	20250102	121021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	70	2	2.49	28799230	10029	78.79	2810	2940	2810	3650	1970	2810	2874.83	0.36	36	2983	2896	2808	2721	2633	2940	2765	24	840	200	1850	5	1	11916325	343	17.14	1.12	12	0.08	168.00	2562.00	4330	20240604	-33.49	2540	20241114	13.39	2940	-2.04	20250102	2810	2.49	20250102	10390	-72.28	20240402	2540	13.39	20241114	1.29	N	356890	200	23 억	42953	N	N	N	N
135	20250102	111012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	90	2	3.20	27343855	9525	74.84	2810	2940	2810	3650	1970	2810	2874.11	0.36	121	2983	2896	2808	2721	2633	2940	2765	24	840	200	1850	5	1	11916325	346	17.26	1.13	12	0.08	168.00	2562.00	4330	20240604	-33.03	2540	20241114	14.17	2940	-1.36	20250102	2810	3.20	20250102	10390	-72.09	20240402	2540	14.17	20241114	1.29	N	356890	200	23 억	42953	N	N	N	N
136	20250102	101019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	10	2	0.36	8541935	3031	23.81	2810	2825	2810	3650	1970	2810	2819.81	0.36	58	2983	2896	2808	2721	2633	2940	2765	24	840	200	1850	5	1	11916325	336	16.79	1.10	12	0.03	168.00	2562.00	4330	20240604	-34.87	2540	20241114	11.02	2825	-0.18	20250102	2810	0.36	20250102	10390	-72.86	20240402	2540	11.02	20241114	1.29	N	356890	200	23 억	42953	N	N	N	N
137	20250102	091009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	0	3	0.00	0	0	0.00	0	0	0	3650	1970	2810	0.00	0.36	0	2983	2896	2808	2721	2633	2940	2765	24	840	200	1850	5	1	11916325	335	16.73	1.10	12	0.00	168.00	2562.00	4330	20240604	-35.10	2540	20241114	10.63	0	0.00	0	0	0.00	0	10390	-72.95	20240402	2540	10.63	20241114	1.29	N	356890	200	23 억	42953	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History