KissMeData/140430/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-10	5	-0.45	46002660	20886	38.69	2185	2235	2185	2865	1545	2205	2202.56	2.79	1172	2351	2277	2241	2167	2131	2260	2150	19	660	100	1360	5	1	19102219	419	18.60	1.84	12	0.11	118.00	1195.00	9410	20240503	-76.67	1930	20241210	13.73	2565	-14.42	20250106	2185	0.46	20250124	9410	-76.67	20240503	1930	13.73	20241210	1.89	N	140430	100	19 억	532992	N	N	N	N
3	20250124	150900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	5	2	0.23	41101995	18660	34.57	2185	2235	2185	2865	1545	2205	2202.68	2.79	56	2351	2277	2241	2167	2131	2260	2150	19	660	100	1360	5	1	19102219	422	18.73	1.85	12	0.10	118.00	1195.00	9410	20240503	-76.51	1930	20241210	14.51	2565	-13.84	20250106	2185	1.14	20250124	9410	-76.51	20240503	1930	14.51	20241210	1.89	N	140430	100	19 억	532992	N	N	N	N
4	20250124	140858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	5	2	0.23	32386220	14704	27.24	2185	2235	2185	2865	1545	2205	2202.54	2.79	-1662	2351	2277	2241	2167	2131	2260	2150	19	660	100	1360	5	1	19102219	422	18.73	1.85	12	0.08	118.00	1195.00	9410	20240503	-76.51	1930	20241210	14.51	2565	-13.84	20250106	2185	1.14	20250124	9410	-76.51	20240503	1930	14.51	20241210	1.89	N	140430	100	19 억	532992	N	N	N	N
5	20250124	130859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2195	-10	5	-0.45	28620175	12994	24.07	2185	2235	2185	2865	1545	2205	2202.57	2.79	-2177	2351	2277	2241	2167	2131	2260	2150	19	660	100	1360	5	1	19102219	419	18.60	1.84	12	0.07	118.00	1195.00	9410	20240503	-76.67	1930	20241210	13.73	2565	-14.42	20250106	2185	0.46	20250124	9410	-76.67	20240503	1930	13.73	20241210	1.89	N	140430	100	19 억	532992	N	N	N	N
6	20250124	120856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-5	5	-0.23	23229535	10540	19.52	2185	2235	2185	2865	1545	2205	2203.94	2.79	-1491	2351	2277	2241	2167	2131	2260	2150	19	660	100	1360	5	1	19102219	420	18.64	1.84	12	0.06	118.00	1195.00	9410	20240503	-76.62	1930	20241210	13.99	2565	-14.23	20250106	2185	0.69	20250124	9410	-76.62	20240503	1930	13.99	20241210	1.89	N	140430	100	19 억	532992	N	N	N	N
7	20250124	110859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2200	-5	5	-0.23	18418660	8365	15.50	2185	2235	2185	2865	1545	2205	2201.87	2.79	-1065	2351	2277	2241	2167	2131	2260	2150	19	660	100	1360	5	1	19102219	420	18.64	1.84	12	0.04	118.00	1195.00	9410	20240503	-76.62	1930	20241210	13.99	2565	-14.23	20250106	2185	0.69	20250124	9410	-76.62	20240503	1930	13.99	20241210	1.89	N	140430	100	19 억	532992	N	N	N	N
8	20250124	100854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	5	2	0.23	11466140	5205	9.64	2185	2235	2185	2865	1545	2205	2202.91	2.79	-961	2351	2277	2241	2167	2131	2260	2150	19	660	100	1360	5	1	19102219	422	18.73	1.85	12	0.03	118.00	1195.00	9410	20240503	-76.51	1930	20241210	14.51	2565	-13.84	20250106	2185	1.14	20250124	9410	-76.51	20240503	1930	14.51	20241210	1.89	N	140430	100	19 억	532992	N	N	N	N
9	20250124	090900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	5	2	0.23	2813245	1284	2.38	2185	2235	2185	2865	1545	2205	2191.00	2.79	293	2351	2277	2241	2167	2131	2260	2150	19	660	100	1360	5	1	19102219	422	18.73	1.85	12	0.01	118.00	1195.00	9410	20240503	-76.51	1930	20241210	14.51	2565	-13.84	20250106	2185	1.14	20250124	9410	-76.51	20240503	1930	14.51	20241210	1.89	N	140430	100	19 억	532992	N	N	N	N
10	20250123	160855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2205	-95	5	-4.13	116705970	52374	133.11	2315	2315	2205	2990	1610	2300	2228.32	2.86	-12656	2383	2341	2303	2261	2223	2362	2282	19	690	100	1420	5	1	19102219	421	18.69	1.85	12	0.27	118.00	1195.00	9410	20240503	-76.57	1930	20241210	14.25	2565	-14.04	20250106	2205	0.00	20250123	9410	-76.57	20240503	1930	14.25	20241210	1.89	N	140430	100	19 억	545648	N	N	N	N
11	20250123	150853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	-70	5	-3.04	103831690	46558	118.33	2315	2315	2210	2990	1610	2300	2230.16	2.86	-13135	2383	2341	2303	2261	2223	2362	2282	19	690	100	1420	5	1	19102219	426	18.90	1.87	12	0.24	118.00	1195.00	9410	20240503	-76.30	1930	20241210	15.54	2565	-13.06	20250106	2210	0.90	20250123	9410	-76.30	20240503	1930	15.54	20241210	1.89	N	140430	100	19 억	545648	N	N	N	N
12	20250123	140854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-80	5	-3.48	89747745	40246	102.28	2315	2315	2210	2990	1610	2300	2229.98	2.86	-11195	2383	2341	2303	2261	2223	2362	2282	19	690	100	1420	5	1	19102219	424	18.81	1.86	12	0.21	118.00	1195.00	9410	20240503	-76.41	1930	20241210	15.03	2565	-13.45	20250106	2210	0.45	20250123	9410	-76.41	20240503	1930	15.03	20241210	1.89	N	140430	100	19 억	545648	N	N	N	N
13	20250123	130853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-80	5	-3.48	73512770	32935	83.70	2315	2315	2210	2990	1610	2300	2232.06	2.86	-11364	2383	2341	2303	2261	2223	2362	2282	19	690	100	1420	5	1	19102219	424	18.81	1.86	12	0.17	118.00	1195.00	9410	20240503	-76.41	1930	20241210	15.03	2565	-13.45	20250106	2210	0.45	20250123	9410	-76.41	20240503	1930	15.03	20241210	1.89	N	140430	100	19 억	545648	N	N	N	N
14	20250123	120854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	-70	5	-3.04	61492685	27518	69.94	2315	2315	2220	2990	1610	2300	2234.63	2.86	-8066	2383	2341	2303	2261	2223	2362	2282	19	690	100	1420	5	1	19102219	426	18.90	1.87	12	0.14	118.00	1195.00	9410	20240503	-76.30	1930	20241210	15.54	2565	-13.06	20250106	2220	0.45	20250123	9410	-76.30	20240503	1930	15.54	20241210	1.89	N	140430	100	19 억	545648	N	N	N	N
15	20250123	110845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2225	-75	5	-3.26	47878875	21402	54.39	2315	2315	2220	2990	1610	2300	2237.12	2.86	-8038	2383	2341	2303	2261	2223	2362	2282	19	690	100	1420	5	1	19102219	425	18.86	1.86	12	0.11	118.00	1195.00	9410	20240503	-76.35	1930	20241210	15.28	2565	-13.26	20250106	2220	0.23	20250123	9410	-76.35	20240503	1930	15.28	20241210	1.89	N	140430	100	19 억	545648	N	N	N	N
16	20250123	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2235	-65	5	-2.83	30639585	13674	34.75	2315	2315	2220	2990	1610	2300	2240.72	2.86	-4536	2383	2341	2303	2261	2223	2362	2282	19	690	100	1420	5	1	19102219	427	18.94	1.87	12	0.07	118.00	1195.00	9410	20240503	-76.25	1930	20241210	15.80	2565	-12.87	20250106	2220	0.68	20250123	9410	-76.25	20240503	1930	15.80	20241210	1.89	N	140430	100	19 억	545648	N	N	N	N
17	20250123	090853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2260	-40	5	-1.74	4770460	2119	5.39	2315	2315	2245	2990	1610	2300	2251.28	2.86	59	2383	2341	2303	2261	2223	2362	2282	19	690	100	1420	5	1	19102219	432	19.15	1.89	12	0.01	118.00	1195.00	9410	20240503	-75.98	1930	20241210	17.10	2565	-11.89	20250106	2245	0.67	20250123	9410	-75.98	20240503	1930	17.10	20241210	1.89	N	140430	100	19 억	545648	N	N	N	N
18	20250122	160846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-10	5	-0.43	85482615	37347	90.70	2290	2345	2265	3000	1620	2310	2288.88	2.89	-7129	2400	2355	2310	2265	2220	2332	2242	19	690	100	1430	5	1	19102219	439	19.49	1.92	12	0.20	118.00	1195.00	9410	20240503	-75.56	1930	20241210	19.17	2565	-10.33	20250106	2260	1.77	20250120	9410	-75.56	20240503	1930	19.17	20241210	1.86	N	140430	100	19 억	552554	N	N	N	N
19	20250122	150847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-10	5	-0.43	83874250	36646	89.00	2290	2345	2265	3000	1620	2310	2288.77	2.89	-6791	2400	2355	2310	2265	2220	2332	2242	19	690	100	1430	5	1	19102219	439	19.49	1.92	12	0.19	118.00	1195.00	9410	20240503	-75.56	1930	20241210	19.17	2565	-10.33	20250106	2260	1.77	20250120	9410	-75.56	20240503	1930	19.17	20241210	1.86	N	140430	100	19 억	552554	N	N	N	N
20	20250122	140846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-20	5	-0.87	64892455	28304	68.74	2290	2345	2265	3000	1620	2310	2292.70	2.89	-6186	2400	2355	2310	2265	2220	2332	2242	19	690	100	1430	5	1	19102219	437	19.41	1.92	12	0.15	118.00	1195.00	9410	20240503	-75.66	1930	20241210	18.65	2565	-10.72	20250106	2260	1.33	20250120	9410	-75.66	20240503	1930	18.65	20241210	1.86	N	140430	100	19 억	552554	N	N	N	N
21	20250122	130848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-15	5	-0.65	53488860	23303	56.60	2290	2345	2265	3000	1620	2310	2295.36	2.89	-6780	2400	2355	2310	2265	2220	2332	2242	19	690	100	1430	5	1	19102219	438	19.45	1.92	12	0.12	118.00	1195.00	9410	20240503	-75.61	1930	20241210	18.91	2565	-10.53	20250106	2260	1.55	20250120	9410	-75.61	20240503	1930	18.91	20241210	1.86	N	140430	100	19 억	552554	N	N	N	N
22	20250122	120845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	-20	5	-0.87	37499200	16289	39.56	2290	2345	2285	3000	1620	2310	2302.12	2.89	-6141	2400	2355	2310	2265	2220	2332	2242	19	690	100	1430	5	1	19102219	437	19.41	1.92	12	0.09	118.00	1195.00	9410	20240503	-75.66	1930	20241210	18.65	2565	-10.72	20250106	2260	1.33	20250120	9410	-75.66	20240503	1930	18.65	20241210	1.86	N	140430	100	19 억	552554	N	N	N	N
23	20250122	110847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-5	5	-0.22	24817140	10755	26.12	2290	2345	2290	3000	1620	2310	2307.50	2.89	-3206	2400	2355	2310	2265	2220	2332	2242	19	690	100	1430	5	1	19102219	440	19.53	1.93	12	0.06	118.00	1195.00	9410	20240503	-75.50	1930	20241210	19.43	2565	-10.14	20250106	2260	1.99	20250120	9410	-75.50	20240503	1930	19.43	20241210	1.86	N	140430	100	19 억	552554	N	N	N	N
24	20250122	100847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	5	2	0.22	9509065	4106	9.97	2290	2345	2290	3000	1620	2310	2315.90	2.89	-834	2400	2355	2310	2265	2220	2332	2242	19	690	100	1430	5	1	19102219	442	19.62	1.94	12	0.02	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	2565	-9.75	20250106	2260	2.43	20250120	9410	-75.40	20240503	1930	19.95	20241210	1.86	N	140430	100	19 억	552554	N	N	N	N
25	20250122	090848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	15	2	0.65	2440945	1056	2.56	2290	2345	2290	3000	1620	2310	2311.50	2.89	-87	2400	2355	2310	2265	2220	2332	2242	19	690	100	1430	5	1	19102219	444	19.70	1.95	12	0.01	118.00	1195.00	9410	20240503	-75.29	1930	20241210	20.47	2565	-9.36	20250106	2260	2.88	20250120	9410	-75.29	20240503	1930	20.47	20241210	1.86	N	140430	100	19 억	552554	N	N	N	N
26	20250121	160841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-10	5	-0.43	95377735	41168	57.36	2320	2355	2265	3015	1625	2320	2316.79	2.90	-917	2460	2390	2325	2255	2190	2357	2222	19	695	100	1430	5	1	19102219	441	19.58	1.93	12	0.22	118.00	1195.00	9410	20240503	-75.45	1930	20241210	19.69	2565	-9.94	20250106	2260	2.21	20250120	9410	-75.45	20240503	1930	19.69	20241210	1.81	N	140430	100	19 억	553668	N	N	N	N
27	20250121	150843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	5	2	0.22	88704390	38289	53.35	2320	2355	2265	3015	1625	2320	2316.71	2.90	-1967	2460	2390	2325	2255	2190	2357	2222	19	695	100	1430	5	1	19102219	444	19.70	1.95	12	0.20	118.00	1195.00	9410	20240503	-75.29	1930	20241210	20.47	2565	-9.36	20250106	2260	2.88	20250120	9410	-75.29	20240503	1930	20.47	20241210	1.81	N	140430	100	19 억	553668	N	N	N	N
28	20250121	140844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	10	2	0.43	73817120	31910	44.46	2320	2355	2265	3015	1625	2320	2313.29	2.90	-5025	2460	2390	2325	2255	2190	2357	2222	19	695	100	1430	5	1	19102219	445	19.75	1.95	12	0.17	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	2565	-9.16	20250106	2260	3.10	20250120	9410	-75.24	20240503	1930	20.73	20241210	1.81	N	140430	100	19 억	553668	N	N	N	N
29	20250121	130842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-25	5	-1.08	64138275	27745	38.66	2320	2355	2265	3015	1625	2320	2311.71	2.90	-5244	2460	2390	2325	2255	2190	2357	2222	19	695	100	1430	5	1	19102219	438	19.45	1.92	12	0.15	118.00	1195.00	9410	20240503	-75.61	1930	20241210	18.91	2565	-10.53	20250106	2260	1.55	20250120	9410	-75.61	20240503	1930	18.91	20241210	1.81	N	140430	100	19 억	553668	N	N	N	N
30	20250121	120829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	-20	5	-0.86	52875650	22839	31.82	2320	2355	2265	3015	1625	2320	2315.15	2.90	-5995	2460	2390	2325	2255	2190	2357	2222	19	695	100	1430	5	1	19102219	439	19.49	1.92	12	0.12	118.00	1195.00	9410	20240503	-75.56	1930	20241210	19.17	2565	-10.33	20250106	2260	1.77	20250120	9410	-75.56	20240503	1930	19.17	20241210	1.81	N	140430	100	19 억	553668	N	N	N	N
31	20250121	110800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-15	5	-0.65	33022590	14192	19.78	2320	2355	2300	3015	1625	2320	2326.85	2.90	-4114	2460	2390	2325	2255	2190	2357	2222	19	695	100	1430	5	1	19102219	440	19.53	1.93	12	0.07	118.00	1195.00	9410	20240503	-75.50	1930	20241210	19.43	2565	-10.14	20250106	2260	1.99	20250120	9410	-75.50	20240503	1930	19.43	20241210	1.81	N	140430	100	19 억	553668	N	N	N	N
32	20250121	100754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2325	5	2	0.22	23888945	10235	14.26	2320	2355	2300	3015	1625	2320	2334.04	2.90	-2245	2460	2390	2325	2255	2190	2357	2222	19	695	100	1430	5	1	19102219	444	19.70	1.95	12	0.05	118.00	1195.00	9410	20240503	-75.29	1930	20241210	20.47	2565	-9.36	20250106	2260	2.88	20250120	9410	-75.29	20240503	1930	20.47	20241210	1.81	N	140430	100	19 억	553668	N	N	N	N
33	20250121	090844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	30	2	1.29	8042400	3435	4.79	2320	2355	2300	3015	1625	2320	2341.31	2.90	-856	2460	2390	2325	2255	2190	2357	2222	19	695	100	1430	5	1	19102219	449	19.92	1.97	12	0.02	118.00	1195.00	9410	20240503	-75.03	1930	20241210	21.76	2565	-8.38	20250106	2260	3.98	20250120	9410	-75.03	20240503	1930	21.76	20241210	1.81	N	140430	100	19 억	553668	N	N	N	N
34	20250120	160832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-75	5	-3.13	166155695	71753	125.95	2375	2395	2260	3110	1680	2395	2315.66	2.97	-13459	2525	2460	2395	2330	2265	2427	2297	19	715	100	1480	5	1	19102219	443	19.66	1.94	12	0.38	118.00	1195.00	9410	20240503	-75.35	1930	20241210	20.21	2565	-9.55	20250106	2260	2.65	20250120	9410	-75.35	20240503	1930	20.21	20241210	1.84	N	140430	100	19 억	567098	N	N	N	N
35	20250120	150842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-60	5	-2.51	160202685	69189	121.45	2375	2395	2260	3110	1680	2395	2315.44	2.97	-13191	2525	2460	2395	2330	2265	2427	2297	19	715	100	1480	5	1	19102219	446	19.79	1.95	12	0.36	118.00	1195.00	9410	20240503	-75.19	1930	20241210	20.98	2565	-8.97	20250106	2260	3.32	20250120	9410	-75.19	20240503	1930	20.98	20241210	1.84	N	140430	100	19 억	567098	N	N	N	N
36	20250120	140840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	-75	5	-3.13	151705505	65530	115.03	2375	2395	2260	3110	1680	2395	2315.05	2.97	-13002	2525	2460	2395	2330	2265	2427	2297	19	715	100	1480	5	1	19102219	443	19.66	1.94	12	0.34	118.00	1195.00	9410	20240503	-75.35	1930	20241210	20.21	2565	-9.55	20250106	2260	2.65	20250120	9410	-75.35	20240503	1930	20.21	20241210	1.84	N	140430	100	19 억	567098	N	N	N	N
37	20250120	130840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-85	5	-3.55	112262095	48309	84.80	2375	2395	2290	3110	1680	2395	2323.83	2.97	-12800	2525	2460	2395	2330	2265	2427	2297	19	715	100	1480	5	1	19102219	441	19.58	1.93	12	0.25	118.00	1195.00	9410	20240503	-75.45	1930	20241210	19.69	2565	-9.94	20250106	2285	1.09	20250103	9410	-75.45	20240503	1930	19.69	20241210	1.84	N	140430	100	19 억	567098	N	N	N	N
38	20250120	120842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-80	5	-3.34	95700820	41123	72.18	2375	2395	2290	3110	1680	2395	2327.18	2.97	-12224	2525	2460	2395	2330	2265	2427	2297	19	715	100	1480	5	1	19102219	442	19.62	1.94	12	0.22	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	2565	-9.75	20250106	2285	1.31	20250103	9410	-75.40	20240503	1930	19.95	20241210	1.84	N	140430	100	19 억	567098	N	N	N	N
39	20250120	110842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-85	5	-3.55	86289080	37049	65.03	2375	2395	2290	3110	1680	2395	2329.05	2.97	-8508	2525	2460	2395	2330	2265	2427	2297	19	715	100	1480	5	1	19102219	441	19.58	1.93	12	0.19	118.00	1195.00	9410	20240503	-75.45	1930	20241210	19.69	2565	-9.94	20250106	2285	1.09	20250103	9410	-75.45	20240503	1930	19.69	20241210	1.84	N	140430	100	19 억	567098	N	N	N	N
40	20250120	100841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-30	5	-1.25	55738175	23816	41.81	2375	2395	2315	3110	1680	2395	2340.37	2.97	-3577	2525	2460	2395	2330	2265	2427	2297	19	715	100	1480	5	1	19102219	452	20.04	1.98	12	0.12	118.00	1195.00	9410	20240503	-74.87	1930	20241210	22.54	2565	-7.80	20250106	2285	3.50	20250103	9410	-74.87	20240503	1930	22.54	20241210	1.84	N	140430	100	19 억	567098	N	N	N	N
41	20250120	090842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	-55	5	-2.30	6821110	2891	5.07	2375	2395	2340	3110	1680	2395	2359.43	2.97	-971	2525	2460	2395	2330	2265	2427	2297	19	715	100	1480	5	1	19102219	447	19.83	1.96	12	0.02	118.00	1195.00	9410	20240503	-75.13	1930	20241210	21.24	2565	-8.77	20250106	2285	2.41	20250103	9410	-75.13	20240503	1930	21.24	20241210	1.84	N	140430	100	19 억	567098	N	N	N	N
42	20250117	160839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-30	5	-1.24	134704500	56957	55.47	2460	2460	2330	3150	1700	2425	2365.02	3.05	-16211	2571	2497	2416	2342	2261	2535	2380	19	725	100	1500	5	1	19102219	457	20.30	2.00	12	0.30	118.00	1195.00	9410	20240503	-74.55	1930	20241210	24.09	2565	-6.63	20250106	2285	4.81	20250103	9410	-74.55	20240503	1930	24.09	20241210	1.83	N	140430	100	19 억	583138	N	N	N	N
43	20250117	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-65	5	-2.68	124465040	52627	51.25	2460	2460	2330	3150	1700	2425	2365.04	3.05	-14269	2571	2497	2416	2342	2261	2535	2380	19	725	100	1500	5	1	19102219	451	20.00	1.97	12	0.28	118.00	1195.00	9410	20240503	-74.92	1930	20241210	22.28	2565	-7.99	20250106	2285	3.28	20250103	9410	-74.92	20240503	1930	22.28	20241210	1.83	N	140430	100	19 억	583138	N	N	N	N
44	20250117	140842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-90	5	-3.71	102929985	43434	42.30	2460	2460	2335	3150	1700	2425	2369.80	3.05	-11074	2571	2497	2416	2342	2261	2535	2380	19	725	100	1500	5	1	19102219	446	19.79	1.95	12	0.23	118.00	1195.00	9410	20240503	-75.19	1930	20241210	20.98	2565	-8.97	20250106	2285	2.19	20250103	9410	-75.19	20240503	1930	20.98	20241210	1.83	N	140430	100	19 억	583138	N	N	N	N
45	20250117	130839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	-75	5	-3.09	90395630	38088	37.09	2460	2460	2340	3150	1700	2425	2373.34	3.05	-11192	2571	2497	2416	2342	2261	2535	2380	19	725	100	1500	5	1	19102219	449	19.92	1.97	12	0.20	118.00	1195.00	9410	20240503	-75.03	1930	20241210	21.76	2565	-8.38	20250106	2285	2.84	20250103	9410	-75.03	20240503	1930	21.76	20241210	1.83	N	140430	100	19 억	583138	N	N	N	N
46	20250117	120842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-65	5	-2.68	63501620	26649	25.95	2460	2460	2350	3150	1700	2425	2382.89	3.05	-7118	2571	2497	2416	2342	2261	2535	2380	19	725	100	1500	5	1	19102219	451	20.00	1.97	12	0.14	118.00	1195.00	9410	20240503	-74.92	1930	20241210	22.28	2565	-7.99	20250106	2285	3.28	20250103	9410	-74.92	20240503	1930	22.28	20241210	1.83	N	140430	100	19 억	583138	N	N	N	N
47	20250117	110840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-50	5	-2.06	47569565	19893	19.37	2460	2460	2360	3150	1700	2425	2391.27	3.05	-6558	2571	2497	2416	2342	2261	2535	2380	19	725	100	1500	5	1	19102219	454	20.13	1.99	12	0.10	118.00	1195.00	9410	20240503	-74.76	1930	20241210	23.06	2565	-7.41	20250106	2285	3.94	20250103	9410	-74.76	20240503	1930	23.06	20241210	1.83	N	140430	100	19 억	583138	N	N	N	N
48	20250117	100842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-15	5	-0.62	19542010	8105	7.89	2460	2460	2390	3150	1700	2425	2411.11	3.05	-1938	2571	2497	2416	2342	2261	2535	2380	19	725	100	1500	5	1	19102219	460	20.42	2.02	12	0.04	118.00	1195.00	9410	20240503	-74.39	1930	20241210	24.87	2565	-6.04	20250106	2285	5.47	20250103	9410	-74.39	20240503	1930	24.87	20241210	1.83	N	140430	100	19 억	583138	N	N	N	N
49	20250117	090841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-25	5	-1.03	5353730	2213	2.16	2460	2460	2400	3150	1700	2425	2419.22	3.05	1032	2571	2497	2416	2342	2261	2535	2380	19	725	100	1500	5	1	19102219	458	20.34	2.01	12	0.01	118.00	1195.00	9410	20240503	-74.50	1930	20241210	24.35	2565	-6.43	20250106	2285	5.03	20250103	9410	-74.50	20240503	1930	24.35	20241210	1.83	N	140430	100	19 억	583138	N	N	N	N
50	20250116	160834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	95	2	4.08	246765290	102671	270.21	2340	2490	2335	3025	1635	2330	2403.44	2.93	23141	2470	2400	2365	2295	2260	2382	2277	19	695	100	1440	5	1	19102219	463	20.55	2.03	12	0.54	118.00	1195.00	9410	20240503	-74.23	1930	20241210	25.65	2565	-5.46	20250106	2285	6.13	20250103	9410	-74.23	20240503	1930	25.65	20241210	1.81	N	140430	100	19 억	560170	N	N	N	N
51	20250116	150753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	80	2	3.43	204693715	85164	224.13	2340	2490	2335	3025	1635	2330	2403.52	2.93	15885	2470	2400	2365	2295	2260	2382	2277	19	695	100	1440	5	1	19102219	460	20.42	2.02	12	0.45	118.00	1195.00	9410	20240503	-74.39	1930	20241210	24.87	2565	-6.04	20250106	2285	5.47	20250103	9410	-74.39	20240503	1930	24.87	20241210	1.81	N	140430	100	19 억	560170	N	N	N	N
52	20250116	140839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	70	2	3.00	121817815	51115	134.52	2340	2415	2335	3025	1635	2330	2383.21	2.93	8794	2470	2400	2365	2295	2260	2382	2277	19	695	100	1440	5	1	19102219	458	20.34	2.01	12	0.27	118.00	1195.00	9410	20240503	-74.50	1930	20241210	24.35	2565	-6.43	20250106	2285	5.03	20250103	9410	-74.50	20240503	1930	24.35	20241210	1.81	N	140430	100	19 억	560170	N	N	N	N
53	20250116	130838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	65	2	2.79	103199770	43331	114.04	2340	2415	2335	3025	1635	2330	2381.66	2.93	7564	2470	2400	2365	2295	2260	2382	2277	19	695	100	1440	5	1	19102219	457	20.30	2.00	12	0.23	118.00	1195.00	9410	20240503	-74.55	1930	20241210	24.09	2565	-6.63	20250106	2285	4.81	20250103	9410	-74.55	20240503	1930	24.09	20241210	1.81	N	140430	100	19 억	560170	N	N	N	N
54	20250116	120838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	30	2	1.29	96873910	40676	107.05	2340	2415	2335	3025	1635	2330	2381.60	2.93	6877	2470	2400	2365	2295	2260	2382	2277	19	695	100	1440	5	1	19102219	451	20.00	1.97	12	0.21	118.00	1195.00	9410	20240503	-74.92	1930	20241210	22.28	2565	-7.99	20250106	2285	3.28	20250103	9410	-74.92	20240503	1930	22.28	20241210	1.81	N	140430	100	19 억	560170	N	N	N	N
55	20250116	110839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	80	2	3.43	72470745	30418	80.05	2340	2415	2335	3025	1635	2330	2382.50	2.93	5103	2470	2400	2365	2295	2260	2382	2277	19	695	100	1440	5	1	19102219	460	20.42	2.02	12	0.16	118.00	1195.00	9410	20240503	-74.39	1930	20241210	24.87	2565	-6.04	20250106	2285	5.47	20250103	9410	-74.39	20240503	1930	24.87	20241210	1.81	N	140430	100	19 억	560170	N	N	N	N
56	20250116	100839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	70	2	3.00	59279995	24936	65.63	2340	2410	2335	3025	1635	2330	2377.29	2.93	6917	2470	2400	2365	2295	2260	2382	2277	19	695	100	1440	5	1	19102219	458	20.34	2.01	12	0.13	118.00	1195.00	9410	20240503	-74.50	1930	20241210	24.35	2565	-6.43	20250106	2285	5.03	20250103	9410	-74.50	20240503	1930	24.35	20241210	1.81	N	140430	100	19 억	560170	N	N	N	N
57	20250116	090841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	30	2	1.29	16568130	7083	18.64	2340	2360	2335	3025	1635	2330	2339.14	2.93	-40	2470	2400	2365	2295	2260	2382	2277	19	695	100	1440	5	1	19102219	451	20.00	1.97	12	0.04	118.00	1195.00	9410	20240503	-74.92	1930	20241210	22.28	2565	-7.99	20250106	2285	3.28	20250103	9410	-74.92	20240503	1930	22.28	20241210	1.81	N	140430	100	19 억	560170	N	N	N	N
58	20250115	160836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-100	5	-4.12	89279685	37611	63.17	2435	2435	2330	3155	1705	2430	2373.77	2.93	1420	2483	2456	2403	2376	2323	2470	2390	19	725	100	1500	5	1	19102219	445	19.75	1.95	12	0.20	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	2565	-9.16	20250106	2285	1.97	20250103	9410	-75.24	20240503	1930	20.73	20241210	1.80	N	140430	100	19 억	558778	N	N	N	N
59	20250115	150837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-75	5	-3.09	78653280	33068	55.54	2435	2435	2345	3155	1705	2430	2378.53	2.93	1213	2483	2456	2403	2376	2323	2470	2390	19	725	100	1500	5	1	19102219	450	19.96	1.97	12	0.17	118.00	1195.00	9410	20240503	-74.97	1930	20241210	22.02	2565	-8.19	20250106	2285	3.06	20250103	9410	-74.97	20240503	1930	22.02	20241210	1.80	N	140430	100	19 억	558778	N	N	N	N
60	20250115	140831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-55	5	-2.26	65935675	27680	46.49	2435	2435	2355	3155	1705	2430	2382.07	2.93	1122	2483	2456	2403	2376	2323	2470	2390	19	725	100	1500	5	1	19102219	454	20.13	1.99	12	0.14	118.00	1195.00	9410	20240503	-74.76	1930	20241210	23.06	2565	-7.41	20250106	2285	3.94	20250103	9410	-74.76	20240503	1930	23.06	20241210	1.80	N	140430	100	19 억	558778	N	N	N	N
61	20250115	130837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-40	5	-1.65	57259455	24049	40.39	2435	2435	2355	3155	1705	2430	2380.95	2.93	650	2483	2456	2403	2376	2323	2470	2390	19	725	100	1500	5	1	19102219	457	20.25	2.00	12	0.13	118.00	1195.00	9410	20240503	-74.60	1930	20241210	23.83	2565	-6.82	20250106	2285	4.60	20250103	9410	-74.60	20240503	1930	23.83	20241210	1.80	N	140430	100	19 억	558778	N	N	N	N
62	20250115	120820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-70	5	-2.88	52612725	22087	37.10	2435	2435	2360	3155	1705	2430	2382.07	2.93	2082	2483	2456	2403	2376	2323	2470	2390	19	725	100	1500	5	1	19102219	451	20.00	1.97	12	0.12	118.00	1195.00	9410	20240503	-74.92	1930	20241210	22.28	2565	-7.99	20250106	2285	3.28	20250103	9410	-74.92	20240503	1930	22.28	20241210	1.80	N	140430	100	19 억	558778	N	N	N	N
63	20250115	110837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-45	5	-1.85	33212040	13900	23.35	2435	2435	2370	3155	1705	2430	2389.36	2.93	2893	2483	2456	2403	2376	2323	2470	2390	19	725	100	1500	5	1	19102219	456	20.21	2.00	12	0.07	118.00	1195.00	9410	20240503	-74.65	1930	20241210	23.58	2565	-7.02	20250106	2285	4.38	20250103	9410	-74.65	20240503	1930	23.58	20241210	1.80	N	140430	100	19 억	558778	N	N	N	N
64	20250115	100836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-20	5	-0.82	27243425	11410	19.16	2435	2435	2370	3155	1705	2430	2387.68	2.93	3349	2483	2456	2403	2376	2323	2470	2390	19	725	100	1500	5	1	19102219	460	20.42	2.02	12	0.06	118.00	1195.00	9410	20240503	-74.39	1930	20241210	24.87	2565	-6.04	20250106	2285	5.47	20250103	9410	-74.39	20240503	1930	24.87	20241210	1.80	N	140430	100	19 억	558778	N	N	N	N
65	20250115	090840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-5	5	-0.21	1433780	590	0.99	2435	2435	2425	3155	1705	2430	2430.14	2.93	-270	2483	2456	2403	2376	2323	2470	2390	19	725	100	1500	5	1	19102219	463	20.55	2.03	12	0.00	118.00	1195.00	9410	20240503	-74.23	1930	20241210	25.65	2565	-5.46	20250106	2285	6.13	20250103	9410	-74.23	20240503	1930	25.65	20241210	1.80	N	140430	100	19 억	558778	N	N	N	N
66	20250114	160821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	30	2	1.25	142218925	59526	111.48	2400	2430	2350	3120	1680	2400	2389.04	2.83	17457	2546	2472	2421	2347	2296	2447	2322	19	720	100	1480	5	1	19102219	464	20.59	2.03	12	0.31	118.00	1195.00	9410	20240503	-74.18	1930	20241210	25.91	2565	-5.26	20250106	2285	6.35	20250103	9410	-74.18	20240503	1930	25.91	20241210	1.78	N	140430	100	19 억	541350	N	N	N	N
67	20250114	150834	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	0	3	0.00	136424650	57138	107.01	2400	2430	2350	3120	1680	2400	2387.63	2.83	15875	2546	2472	2421	2347	2296	2447	2322	19	720	100	1480	5	1	19102219	458	20.34	2.01	12	0.30	118.00	1195.00	9410	20240503	-74.50	1930	20241210	24.35	2565	-6.43	20250106	2285	5.03	20250103	9410	-74.50	20240503	1930	24.35	20241210	1.78	N	140430	100	19 억	541350	N	N	N	N
68	20250114	140832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-10	5	-0.42	124838375	52292	97.93	2400	2430	2350	3120	1680	2400	2387.33	2.83	14736	2546	2472	2421	2347	2296	2447	2322	19	720	100	1480	5	1	19102219	457	20.25	2.00	12	0.27	118.00	1195.00	9410	20240503	-74.60	1930	20241210	23.83	2565	-6.82	20250106	2285	4.60	20250103	9410	-74.60	20240503	1930	23.83	20241210	1.78	N	140430	100	19 억	541350	N	N	N	N
69	20250114	130831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-15	5	-0.62	115985570	48591	91.00	2400	2430	2350	3120	1680	2400	2386.98	2.83	15100	2546	2472	2421	2347	2296	2447	2322	19	720	100	1480	5	1	19102219	456	20.21	2.00	12	0.25	118.00	1195.00	9410	20240503	-74.65	1930	20241210	23.58	2565	-7.02	20250106	2285	4.38	20250103	9410	-74.65	20240503	1930	23.58	20241210	1.78	N	140430	100	19 억	541350	N	N	N	N
70	20250114	120829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-30	5	-1.25	113572745	47577	89.10	2400	2430	2350	3120	1680	2400	2387.14	2.83	15622	2546	2472	2421	2347	2296	2447	2322	19	720	100	1480	5	1	19102219	453	20.08	1.98	12	0.25	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	2565	-7.60	20250106	2285	3.72	20250103	9410	-74.81	20240503	1930	22.80	20241210	1.78	N	140430	100	19 억	541350	N	N	N	N
71	20250114	110829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-40	5	-1.67	107971495	45198	84.65	2400	2430	2360	3120	1680	2400	2388.86	2.83	15934	2546	2472	2421	2347	2296	2447	2322	19	720	100	1480	5	1	19102219	451	20.00	1.97	12	0.24	118.00	1195.00	9410	20240503	-74.92	1930	20241210	22.28	2565	-7.99	20250106	2285	3.28	20250103	9410	-74.92	20240503	1930	22.28	20241210	1.78	N	140430	100	19 억	541350	N	N	N	N
72	20250114	100827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-10	5	-0.42	93053705	38917	72.88	2400	2430	2375	3120	1680	2400	2391.08	2.83	17593	2546	2472	2421	2347	2296	2447	2322	19	720	100	1480	5	1	19102219	457	20.25	2.00	12	0.20	118.00	1195.00	9410	20240503	-74.60	1930	20241210	23.83	2565	-6.82	20250106	2285	4.60	20250103	9410	-74.60	20240503	1930	23.83	20241210	1.78	N	140430	100	19 억	541350	N	N	N	N
73	20250114	090831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	10	2	0.42	62502255	26151	48.97	2400	2410	2380	3120	1680	2400	2390.05	2.83	25195	2546	2472	2421	2347	2296	2447	2322	19	720	100	1480	5	1	19102219	460	20.42	2.02	12	0.14	118.00	1195.00	9410	20240503	-74.39	1930	20241210	24.87	2565	-6.04	20250106	2285	5.47	20250103	9410	-74.39	20240503	1930	24.87	20241210	1.78	N	140430	100	19 억	541350	N	N	N	N
74	20250113	160819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-50	5	-2.04	125246615	52165	140.86	2495	2495	2370	3185	1715	2450	2400.98	2.87	-6422	2543	2496	2458	2411	2373	2477	2392	19	735	100	1510	5	1	19102219	458	20.34	2.01	12	0.27	118.00	1195.00	9410	20240503	-74.50	1930	20241210	24.35	2565	-6.43	20250106	2285	5.03	20250103	9410	-74.50	20240503	1930	24.35	20241210	1.81	N	140430	100	19 억	547488	N	N	N	N
75	20250113	150823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-50	5	-2.04	116811565	48646	131.36	2495	2495	2370	3185	1715	2450	2401.26	2.87	-7016	2543	2496	2458	2411	2373	2477	2392	19	735	100	1510	5	1	19102219	458	20.34	2.01	12	0.25	118.00	1195.00	9410	20240503	-74.50	1930	20241210	24.35	2565	-6.43	20250106	2285	5.03	20250103	9410	-74.50	20240503	1930	24.35	20241210	1.81	N	140430	100	19 억	547488	N	N	N	N
76	20250113	140804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-70	5	-2.86	105383290	43859	118.43	2495	2495	2370	3185	1715	2450	2402.77	2.87	-6640	2543	2496	2458	2411	2373	2477	2392	19	735	100	1510	5	1	19102219	455	20.17	1.99	12	0.23	118.00	1195.00	9410	20240503	-74.71	1930	20241210	23.32	2565	-7.21	20250106	2285	4.16	20250103	9410	-74.71	20240503	1930	23.32	20241210	1.81	N	140430	100	19 억	547488	N	N	N	N
77	20250113	130812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-80	5	-3.27	91069535	37867	102.25	2495	2495	2370	3185	1715	2450	2404.98	2.87	-4764	2543	2496	2458	2411	2373	2477	2392	19	735	100	1510	5	1	19102219	453	20.08	1.98	12	0.20	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	2565	-7.60	20250106	2285	3.72	20250103	9410	-74.81	20240503	1930	22.80	20241210	1.81	N	140430	100	19 억	547488	N	N	N	N
78	20250113	120815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-50	5	-2.04	62166740	25729	69.48	2495	2495	2390	3185	1715	2450	2416.21	2.87	-3854	2543	2496	2458	2411	2373	2477	2392	19	735	100	1510	5	1	19102219	458	20.34	2.01	12	0.13	118.00	1195.00	9410	20240503	-74.50	1930	20241210	24.35	2565	-6.43	20250106	2285	5.03	20250103	9410	-74.50	20240503	1930	24.35	20241210	1.81	N	140430	100	19 억	547488	N	N	N	N
79	20250113	110813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-25	5	-1.02	46438190	19174	51.78	2495	2495	2400	3185	1715	2450	2421.94	2.87	-1816	2543	2496	2458	2411	2373	2477	2392	19	735	100	1510	5	1	19102219	463	20.55	2.03	12	0.10	118.00	1195.00	9410	20240503	-74.23	1930	20241210	25.65	2565	-5.46	20250106	2285	6.13	20250103	9410	-74.23	20240503	1930	25.65	20241210	1.81	N	140430	100	19 억	547488	N	N	N	N
80	20250113	100812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-15	5	-0.61	33969810	14025	37.87	2495	2495	2400	3185	1715	2450	2422.09	2.87	-1084	2543	2496	2458	2411	2373	2477	2392	19	735	100	1510	5	1	19102219	465	20.64	2.04	12	0.07	118.00	1195.00	9410	20240503	-74.12	1930	20241210	26.17	2565	-5.07	20250106	2285	6.56	20250103	9410	-74.12	20240503	1930	26.17	20241210	1.81	N	140430	100	19 억	547488	N	N	N	N
81	20250113	090818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	25	2	1.02	1875750	762	2.06	2495	2495	2450	3185	1715	2450	2461.61	2.87	-431	2543	2496	2458	2411	2373	2477	2392	19	735	100	1510	5	1	19102219	473	20.97	2.07	12	0.00	118.00	1195.00	9410	20240503	-73.70	1930	20241210	28.24	2565	-3.51	20250106	2285	8.32	20250103	9410	-73.70	20240503	1930	28.24	20241210	1.81	N	140430	100	19 억	547488	N	N	N	N
82	20250110	160755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-55	5	-2.20	90563365	37033	53.13	2505	2505	2420	3255	1755	2505	2445.45	2.94	-14144	2571	2537	2476	2442	2381	2555	2460	19	750	100	1550	5	1	19102219	468	20.76	2.05	12	0.19	118.00	1195.00	9410	20240503	-73.96	1930	20241210	26.94	2565	-4.48	20250106	2285	7.22	20250103	9410	-73.96	20240503	1930	26.94	20241210	1.78	N	140430	100	19 억	561622	N	N	N	N
83	20250110	150806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-85	5	-3.39	83741910	34230	49.11	2505	2505	2420	3255	1755	2505	2446.45	2.94	-13319	2571	2537	2476	2442	2381	2555	2460	19	750	100	1550	5	1	19102219	462	20.51	2.03	12	0.18	118.00	1195.00	9410	20240503	-74.28	1930	20241210	25.39	2565	-5.65	20250106	2285	5.91	20250103	9410	-74.28	20240503	1930	25.39	20241210	1.78	N	140430	100	19 억	561622	N	N	N	N
84	20250110	140809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-60	5	-2.40	58336315	23789	34.13	2505	2505	2430	3255	1755	2505	2452.24	2.94	-11576	2571	2537	2476	2442	2381	2555	2460	19	750	100	1550	5	1	19102219	467	20.72	2.05	12	0.12	118.00	1195.00	9410	20240503	-74.02	1930	20241210	26.68	2565	-4.68	20250106	2285	7.00	20250103	9410	-74.02	20240503	1930	26.68	20241210	1.78	N	140430	100	19 억	561622	N	N	N	N
85	20250110	130809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-50	5	-2.00	48416545	19735	28.31	2505	2505	2430	3255	1755	2505	2453.33	2.94	-12029	2571	2537	2476	2442	2381	2555	2460	19	750	100	1550	5	1	19102219	469	20.81	2.05	12	0.10	118.00	1195.00	9410	20240503	-73.91	1930	20241210	27.20	2565	-4.29	20250106	2285	7.44	20250103	9410	-73.91	20240503	1930	27.20	20241210	1.78	N	140430	100	19 억	561622	N	N	N	N
86	20250110	120809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-50	5	-2.00	42643690	17378	24.93	2505	2505	2430	3255	1755	2505	2453.89	2.94	-10731	2571	2537	2476	2442	2381	2555	2460	19	750	100	1550	5	1	19102219	469	20.81	2.05	12	0.09	118.00	1195.00	9410	20240503	-73.91	1930	20241210	27.20	2565	-4.29	20250106	2285	7.44	20250103	9410	-73.91	20240503	1930	27.20	20241210	1.78	N	140430	100	19 억	561622	N	N	N	N
87	20250110	110808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-55	5	-2.20	40230485	16395	23.52	2505	2505	2430	3255	1755	2505	2453.83	2.94	-10382	2571	2537	2476	2442	2381	2555	2460	19	750	100	1550	5	1	19102219	468	20.76	2.05	12	0.09	118.00	1195.00	9410	20240503	-73.96	1930	20241210	26.94	2565	-4.48	20250106	2285	7.22	20250103	9410	-73.96	20240503	1930	26.94	20241210	1.78	N	140430	100	19 억	561622	N	N	N	N
88	20250110	100806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-55	5	-2.20	35995090	14662	21.04	2505	2505	2430	3255	1755	2505	2454.99	2.94	-9249	2571	2537	2476	2442	2381	2555	2460	19	750	100	1550	5	1	19102219	468	20.76	2.05	12	0.08	118.00	1195.00	9410	20240503	-73.96	1930	20241210	26.94	2565	-4.48	20250106	2285	7.22	20250103	9410	-73.96	20240503	1930	26.94	20241210	1.78	N	140430	100	19 억	561622	N	N	N	N
89	20250110	090810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-5	5	-0.20	2502510	1011	1.45	2505	2505	2475	3255	1755	2505	2475.28	2.94	-1007	2571	2537	2476	2442	2381	2555	2460	19	750	100	1550	5	1	19102219	478	21.19	2.09	12	0.01	118.00	1195.00	9410	20240503	-73.43	1930	20241210	29.53	2565	-2.53	20250106	2285	9.41	20250103	9410	-73.43	20240503	1930	29.53	20241210	1.78	N	140430	100	19 억	561622	N	N	N	N
90	20250109	160802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	30	2	1.21	171120470	69684	132.79	2475	2510	2415	3215	1735	2475	2455.63	2.89	9741	2518	2496	2463	2441	2408	2480	2425	19	740	100	1530	5	1	19102219	479	21.23	2.10	12	0.36	118.00	1195.00	9410	20240503	-73.38	1930	20241210	29.79	2565	-2.34	20250106	2285	9.63	20250103	9410	-73.38	20240503	1930	29.79	20241210	1.80	N	140430	100	19 억	551646	N	N	N	N
91	20250109	150758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	10	2	0.40	147156025	60099	114.53	2475	2490	2415	3215	1735	2475	2448.56	2.89	5891	2518	2496	2463	2441	2408	2480	2425	19	740	100	1530	5	1	19102219	475	21.06	2.08	12	0.31	118.00	1195.00	9410	20240503	-73.59	1930	20241210	28.76	2565	-3.12	20250106	2285	8.75	20250103	9410	-73.59	20240503	1930	28.76	20241210	1.80	N	140430	100	19 억	551646	N	N	N	N
92	20250109	140803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-15	5	-0.61	97348270	39850	75.94	2475	2490	2415	3215	1735	2475	2442.87	2.89	-1749	2518	2496	2463	2441	2408	2480	2425	19	740	100	1530	5	1	19102219	470	20.85	2.06	12	0.21	118.00	1195.00	9410	20240503	-73.86	1930	20241210	27.46	2565	-4.09	20250106	2285	7.66	20250103	9410	-73.86	20240503	1930	27.46	20241210	1.80	N	140430	100	19 억	551646	N	N	N	N
93	20250109	130803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-30	5	-1.21	81062270	33214	63.29	2475	2490	2415	3215	1735	2475	2440.61	2.89	-6896	2518	2496	2463	2441	2408	2480	2425	19	740	100	1530	5	1	19102219	467	20.72	2.05	12	0.17	118.00	1195.00	9410	20240503	-74.02	1930	20241210	26.68	2565	-4.68	20250106	2285	7.00	20250103	9410	-74.02	20240503	1930	26.68	20241210	1.80	N	140430	100	19 억	551646	N	N	N	N
94	20250109	120803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-20	5	-0.81	64729915	26502	50.50	2475	2490	2415	3215	1735	2475	2442.45	2.89	-9266	2518	2496	2463	2441	2408	2480	2425	19	740	100	1530	5	1	19102219	469	20.81	2.05	12	0.14	118.00	1195.00	9410	20240503	-73.91	1930	20241210	27.20	2565	-4.29	20250106	2285	7.44	20250103	9410	-73.91	20240503	1930	27.20	20241210	1.80	N	140430	100	19 억	551646	N	N	N	N
95	20250109	110808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-15	5	-0.61	55348460	22660	43.18	2475	2490	2415	3215	1735	2475	2442.56	2.89	-9532	2518	2496	2463	2441	2408	2480	2425	19	740	100	1530	5	1	19102219	470	20.85	2.06	12	0.12	118.00	1195.00	9410	20240503	-73.86	1930	20241210	27.46	2565	-4.09	20250106	2285	7.66	20250103	9410	-73.86	20240503	1930	27.46	20241210	1.80	N	140430	100	19 억	551646	N	N	N	N
96	20250109	100805	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-30	5	-1.21	46944420	19218	36.62	2475	2490	2415	3215	1735	2475	2442.73	2.89	-10010	2518	2496	2463	2441	2408	2480	2425	19	740	100	1530	5	1	19102219	467	20.72	2.05	12	0.10	118.00	1195.00	9410	20240503	-74.02	1930	20241210	26.68	2565	-4.68	20250106	2285	7.00	20250103	9410	-74.02	20240503	1930	26.68	20241210	1.80	N	140430	100	19 억	551646	N	N	N	N
97	20250109	090808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-45	5	-1.82	17026845	6961	13.27	2475	2475	2420	3215	1735	2475	2446.03	2.89	-4896	2518	2496	2463	2441	2408	2480	2425	19	740	100	1530	5	1	19102219	464	20.59	2.03	12	0.04	118.00	1195.00	9410	20240503	-74.18	1930	20241210	25.91	2565	-5.26	20250106	2285	6.35	20250103	9410	-74.18	20240503	1930	25.91	20241210	1.80	N	140430	100	19 억	551646	N	N	N	N
98	20250108	160758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-15	5	-0.60	127066405	51811	65.49	2480	2485	2430	3235	1745	2490	2452.50	2.96	-12960	2586	2537	2491	2442	2396	2515	2420	19	745	100	1540	5	1	19102219	473	20.97	2.07	12	0.27	118.00	1195.00	9410	20240503	-73.70	1930	20241210	28.24	2565	-3.51	20250106	2285	8.32	20250103	9410	-73.70	20240503	1930	28.24	20241210	1.74	N	140430	100	19 억	564579	N	N	N	N
99	20250108	150800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-20	5	-0.80	106296405	43414	54.87	2480	2485	2430	3235	1745	2490	2448.44	2.96	-13091	2586	2537	2491	2442	2396	2515	2420	19	745	100	1540	5	1	19102219	472	20.93	2.07	12	0.23	118.00	1195.00	9410	20240503	-73.75	1930	20241210	27.98	2565	-3.70	20250106	2285	8.10	20250103	9410	-73.75	20240503	1930	27.98	20241210	1.74	N	140430	100	19 억	564579	N	N	N	N
100	20250108	140803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-50	5	-2.01	99938395	40830	51.61	2480	2485	2430	3235	1745	2490	2447.67	2.96	-13314	2586	2537	2491	2442	2396	2515	2420	19	745	100	1540	5	1	19102219	466	20.68	2.04	12	0.21	118.00	1195.00	9410	20240503	-74.07	1930	20241210	26.42	2565	-4.87	20250106	2285	6.78	20250103	9410	-74.07	20240503	1930	26.42	20241210	1.74	N	140430	100	19 억	564579	N	N	N	N
101	20250108	130802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-45	5	-1.81	92491760	37787	47.76	2480	2485	2430	3235	1745	2490	2447.71	2.96	-14190	2586	2537	2491	2442	2396	2515	2420	19	745	100	1540	5	1	19102219	467	20.72	2.05	12	0.20	118.00	1195.00	9410	20240503	-74.02	1930	20241210	26.68	2565	-4.68	20250106	2285	7.00	20250103	9410	-74.02	20240503	1930	26.68	20241210	1.74	N	140430	100	19 억	564579	N	N	N	N
102	20250108	120758	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-40	5	-1.61	61471615	25059	31.67	2480	2485	2435	3235	1745	2490	2453.08	2.96	-5997	2586	2537	2491	2442	2396	2515	2420	19	745	100	1540	5	1	19102219	468	20.76	2.05	12	0.13	118.00	1195.00	9410	20240503	-73.96	1930	20241210	26.94	2565	-4.48	20250106	2285	7.22	20250103	9410	-73.96	20240503	1930	26.94	20241210	1.74	N	140430	100	19 억	564579	N	N	N	N
103	20250108	110800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-30	5	-1.20	52883320	21557	27.25	2480	2485	2435	3235	1745	2490	2453.19	2.96	-5969	2586	2537	2491	2442	2396	2515	2420	19	745	100	1540	5	1	19102219	470	20.85	2.06	12	0.11	118.00	1195.00	9410	20240503	-73.86	1930	20241210	27.46	2565	-4.09	20250106	2285	7.66	20250103	9410	-73.86	20240503	1930	27.46	20241210	1.74	N	140430	100	19 억	564579	N	N	N	N
104	20250108	100801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-40	5	-1.61	40428295	16486	20.84	2480	2485	2435	3235	1745	2490	2452.28	2.96	-3148	2586	2537	2491	2442	2396	2515	2420	19	745	100	1540	5	1	19102219	468	20.76	2.05	12	0.09	118.00	1195.00	9410	20240503	-73.96	1930	20241210	26.94	2565	-4.48	20250106	2285	7.22	20250103	9410	-73.96	20240503	1930	26.94	20241210	1.74	N	140430	100	19 억	564579	N	N	N	N
105	20250108	090801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-40	5	-1.61	11023220	4492	5.68	2480	2485	2435	3235	1745	2490	2453.97	2.96	805	2586	2537	2491	2442	2396	2515	2420	19	745	100	1540	5	1	19102219	468	20.76	2.05	12	0.02	118.00	1195.00	9410	20240503	-73.96	1930	20241210	26.94	2565	-4.48	20250106	2285	7.22	20250103	9410	-73.96	20240503	1930	26.94	20241210	1.74	N	140430	100	19 억	564579	N	N	N	N
106	20250107	160754	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-60	5	-2.35	196126095	79086	29.43	2540	2540	2445	3315	1785	2550	2479.91	3.03	-15145	2723	2636	2478	2391	2233	2680	2435	19	765	100	1580	5	1	19102219	476	21.10	2.08	12	0.41	118.00	1195.00	9410	20240503	-73.54	1930	20241210	29.02	2565	-2.92	20250106	2285	8.97	20250103	9410	-73.54	20240503	1930	29.02	20241210	1.75	N	140430	100	19 억	579223	N	N	N	N
107	20250107	150755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-90	5	-3.53	187711150	75676	28.16	2540	2540	2455	3315	1785	2550	2480.46	3.03	-14228	2723	2636	2478	2391	2233	2680	2435	19	765	100	1580	5	1	19102219	470	20.85	2.06	12	0.40	118.00	1195.00	9410	20240503	-73.86	1930	20241210	27.46	2565	-4.09	20250106	2285	7.66	20250103	9410	-73.86	20240503	1930	27.46	20241210	1.75	N	140430	100	19 억	579223	N	N	N	N
108	20250107	140753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-80	5	-3.14	156479710	62994	23.44	2540	2540	2465	3315	1785	2550	2484.04	3.03	-7971	2723	2636	2478	2391	2233	2680	2435	19	765	100	1580	5	1	19102219	472	20.93	2.07	12	0.33	118.00	1195.00	9410	20240503	-73.75	1930	20241210	27.98	2565	-3.70	20250106	2285	8.10	20250103	9410	-73.75	20240503	1930	27.98	20241210	1.75	N	140430	100	19 억	579223	N	N	N	N
109	20250107	130753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-70	5	-2.75	140665030	56609	21.06	2540	2540	2465	3315	1785	2550	2484.85	3.03	-7519	2723	2636	2478	2391	2233	2680	2435	19	765	100	1580	5	1	19102219	474	21.02	2.08	12	0.30	118.00	1195.00	9410	20240503	-73.65	1930	20241210	28.50	2565	-3.31	20250106	2285	8.53	20250103	9410	-73.65	20240503	1930	28.50	20241210	1.75	N	140430	100	19 억	579223	N	N	N	N
110	20250107	120755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-75	5	-2.94	137460565	55314	20.58	2540	2540	2465	3315	1785	2550	2485.10	3.03	-7210	2723	2636	2478	2391	2233	2680	2435	19	765	100	1580	5	1	19102219	473	20.97	2.07	12	0.29	118.00	1195.00	9410	20240503	-73.70	1930	20241210	28.24	2565	-3.51	20250106	2285	8.32	20250103	9410	-73.70	20240503	1930	28.24	20241210	1.75	N	140430	100	19 억	579223	N	N	N	N
111	20250107	110750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-70	5	-2.75	129568825	52126	19.39	2540	2540	2465	3315	1785	2550	2485.69	3.03	-7293	2723	2636	2478	2391	2233	2680	2435	19	765	100	1580	5	1	19102219	474	21.02	2.08	12	0.27	118.00	1195.00	9410	20240503	-73.65	1930	20241210	28.50	2565	-3.31	20250106	2285	8.53	20250103	9410	-73.65	20240503	1930	28.50	20241210	1.75	N	140430	100	19 억	579223	N	N	N	N
112	20250107	100756	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-70	5	-2.75	95035555	38178	14.20	2540	2540	2465	3315	1785	2550	2489.28	3.03	-6994	2723	2636	2478	2391	2233	2680	2435	19	765	100	1580	5	1	19102219	474	21.02	2.08	12	0.20	118.00	1195.00	9410	20240503	-73.65	1930	20241210	28.50	2565	-3.31	20250106	2285	8.53	20250103	9410	-73.65	20240503	1930	28.50	20241210	1.75	N	140430	100	19 억	579223	N	N	N	N
113	20250107	090757	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-50	5	-1.96	26139235	10386	3.86	2540	2540	2490	3315	1785	2550	2516.78	3.03	-1399	2723	2636	2478	2391	2233	2680	2435	19	765	100	1580	5	1	19102219	478	21.19	2.09	12	0.05	118.00	1195.00	9410	20240503	-73.43	1930	20241210	29.53	2565	-2.53	20250106	2285	9.41	20250103	9410	-73.43	20240503	1930	29.53	20241210	1.75	N	140430	100	19 억	579223	N	N	N	N
114	20250106	160746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	195	2	8.28	668844015	267874	375.72	2360	2565	2320	3060	1650	2355	2496.62	2.76	52556	2401	2377	2331	2307	2261	2390	2320	19	705	100	1460	5	1	19102219	487	21.61	2.13	12	1.40	118.00	1195.00	9410	20240503	-72.90	1930	20241210	32.12	2565	-0.58	20250106	2285	11.60	20250103	9410	-72.90	20240503	1930	32.12	20241210	1.77	N	140430	100	19 억	527412	N	N	N	N
115	20250106	150744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	190	2	8.07	640273225	256646	359.97	2360	2565	2320	3060	1650	2355	2494.77	2.76	51698	2401	2377	2331	2307	2261	2390	2320	19	705	100	1460	5	1	19102219	486	21.57	2.13	12	1.34	118.00	1195.00	9410	20240503	-72.95	1930	20241210	31.87	2565	-0.78	20250106	2285	11.38	20250103	9410	-72.95	20240503	1930	31.87	20241210	1.77	N	140430	100	19 억	527412	N	N	N	N
116	20250106	140746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	190	2	8.07	576433815	231367	324.52	2360	2565	2320	3060	1650	2355	2491.43	2.76	38739	2401	2377	2331	2307	2261	2390	2320	19	705	100	1460	5	1	19102219	486	21.57	2.13	12	1.21	118.00	1195.00	9410	20240503	-72.95	1930	20241210	31.87	2565	-0.78	20250106	2285	11.38	20250103	9410	-72.95	20240503	1930	31.87	20241210	1.77	N	140430	100	19 억	527412	N	N	N	N
117	20250106	130743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	145	2	6.16	534348290	214652	301.07	2360	2565	2320	3060	1650	2355	2489.37	2.76	37441	2401	2377	2331	2307	2261	2390	2320	19	705	100	1460	5	1	19102219	478	21.19	2.09	12	1.12	118.00	1195.00	9410	20240503	-73.43	1930	20241210	29.53	2565	-2.53	20250106	2285	9.41	20250103	9410	-73.43	20240503	1930	29.53	20241210	1.77	N	140430	100	19 억	527412	N	N	N	N
118	20250106	120742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	150	2	6.37	434162845	175062	245.54	2360	2550	2320	3060	1650	2355	2480.05	2.76	29402	2401	2377	2331	2307	2261	2390	2320	19	705	100	1460	5	1	19102219	479	21.23	2.10	12	0.92	118.00	1195.00	9410	20240503	-73.38	1930	20241210	29.79	2550	-1.76	20250106	2285	9.63	20250103	9410	-73.38	20240503	1930	29.79	20241210	1.77	N	140430	100	19 억	527412	N	N	N	N
119	20250106	110741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	115	2	4.88	365924675	147819	207.33	2360	2550	2320	3060	1650	2355	2475.49	2.76	27046	2401	2377	2331	2307	2261	2390	2320	19	705	100	1460	5	1	19102219	472	20.93	2.07	12	0.77	118.00	1195.00	9410	20240503	-73.75	1930	20241210	27.98	2550	-3.14	20250106	2285	8.10	20250103	9410	-73.75	20240503	1930	27.98	20241210	1.77	N	140430	100	19 억	527412	N	N	N	N
120	20250106	100739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	125	2	5.31	310244600	125134	175.51	2360	2550	2320	3060	1650	2355	2479.30	2.76	25815	2401	2377	2331	2307	2261	2390	2320	19	705	100	1460	5	1	19102219	474	21.02	2.08	12	0.66	118.00	1195.00	9410	20240503	-73.65	1930	20241210	28.50	2550	-2.75	20250106	2285	8.53	20250103	9410	-73.65	20240503	1930	28.50	20241210	1.77	N	140430	100	19 억	527412	N	N	N	N
121	20250106	090739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2345	-10	5	-0.42	14978365	6368	8.93	2360	2360	2320	3060	1650	2355	2352.13	2.76	-1478	2401	2377	2331	2307	2261	2390	2320	19	705	100	1460	5	1	19102219	448	19.87	1.96	12	0.03	118.00	1195.00	9410	20240503	-75.08	1930	20241210	21.50	2400	-2.29	20250102	2285	2.63	20250103	9410	-75.08	20240503	1930	21.50	20241210	1.77	N	140430	100	19 억	527412	N	N	N	N
122	20250103	160735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	50	2	2.17	165639120	71243	148.61	2290	2355	2285	2995	1615	2305	2324.98	2.69	14601	2441	2372	2331	2262	2221	2352	2242	19	690	100	1420	5	1	19102219	450	19.96	1.97	12	0.37	118.00	1195.00	9410	20240503	-74.97	1930	20241210	22.02	2400	-1.88	20250102	2285	3.06	20250103	9410	-74.97	20240503	1930	22.02	20241210	1.76	N	140430	100	19 억	513007	N	N	N	N
123	20250103	150738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	45	2	1.95	157894215	67953	141.75	2290	2355	2285	2995	1615	2305	2323.58	2.69	14042	2441	2372	2331	2262	2221	2352	2242	19	690	100	1420	5	1	19102219	449	19.92	1.97	12	0.36	118.00	1195.00	9410	20240503	-75.03	1930	20241210	21.76	2400	-2.08	20250102	2285	2.84	20250103	9410	-75.03	20240503	1930	21.76	20241210	1.76	N	140430	100	19 억	513007	N	N	N	N
124	20250103	140738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	10	2	0.43	129194940	55641	116.07	2290	2355	2285	2995	1615	2305	2321.94	2.69	6387	2441	2372	2331	2262	2221	2352	2242	19	690	100	1420	5	1	19102219	442	19.62	1.94	12	0.29	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	2400	-3.54	20250102	2285	1.31	20250103	9410	-75.40	20240503	1930	19.95	20241210	1.76	N	140430	100	19 억	513007	N	N	N	N
125	20250103	130737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2350	45	2	1.95	111642820	48116	100.37	2290	2350	2285	2995	1615	2305	2320.28	2.69	3635	2441	2372	2331	2262	2221	2352	2242	19	690	100	1420	5	1	19102219	449	19.92	1.97	12	0.25	118.00	1195.00	9410	20240503	-75.03	1930	20241210	21.76	2400	-2.08	20250102	2285	2.84	20250103	9410	-75.03	20240503	1930	21.76	20241210	1.76	N	140430	100	19 억	513007	N	N	N	N
126	20250103	120736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	10	2	0.43	98419160	42456	88.56	2290	2350	2285	2995	1615	2305	2318.14	2.69	3367	2441	2372	2331	2262	2221	2352	2242	19	690	100	1420	5	1	19102219	442	19.62	1.94	12	0.22	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	2400	-3.54	20250102	2285	1.31	20250103	9410	-75.40	20240503	1930	19.95	20241210	1.76	N	140430	100	19 억	513007	N	N	N	N
127	20250103	110738	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	5	2	0.22	53032125	22830	47.62	2290	2350	2285	2995	1615	2305	2322.91	2.69	-1519	2441	2372	2331	2262	2221	2352	2242	19	690	100	1420	5	1	19102219	441	19.58	1.93	12	0.12	118.00	1195.00	9410	20240503	-75.45	1930	20241210	19.69	2400	-3.75	20250102	2285	1.09	20250103	9410	-75.45	20240503	1930	19.69	20241210	1.76	N	140430	100	19 억	513007	N	N	N	N
128	20250103	100735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2320	15	2	0.65	49428450	21275	44.38	2290	2350	2285	2995	1615	2305	2323.31	2.69	-1539	2441	2372	2331	2262	2221	2352	2242	19	690	100	1420	5	1	19102219	443	19.66	1.94	12	0.11	118.00	1195.00	9410	20240503	-75.35	1930	20241210	20.21	2400	-3.33	20250102	2285	1.53	20250103	9410	-75.35	20240503	1930	20.21	20241210	1.76	N	140430	100	19 억	513007	N	N	N	N
129	20250103	090739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	25	2	1.08	7560990	3275	6.83	2290	2330	2285	2995	1615	2305	2308.70	2.69	93	2441	2372	2331	2262	2221	2352	2242	19	690	100	1420	5	1	19102219	445	19.75	1.95	12	0.02	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	2400	-2.92	20250102	2285	1.97	20250103	9410	-75.24	20240503	1930	20.73	20241210	1.76	N	140430	100	19 억	513007	N	N	N	N
130	20250102	160730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-65	5	-2.74	110006325	47397	80.61	2315	2400	2290	3080	1660	2370	2321.02	2.75	-11870	2473	2421	2323	2271	2173	2447	2297	19	710	100	1460	5	1	19102219	440	19.53	1.93	12	0.25	118.00	1195.00	9410	20240503	-75.50	1930	20241210	19.43	2400	-3.96	20250102	2290	0.66	20250102	9410	-75.50	20240503	1930	19.43	20241210	1.80	N	140430	100	19 억	524777	N	N	N	N
131	20250102	150732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	-55	5	-2.32	100808990	43409	73.83	2315	2400	2290	3080	1660	2370	2322.31	2.75	-10774	2473	2421	2323	2271	2173	2447	2297	19	710	100	1460	5	1	19102219	442	19.62	1.94	12	0.23	118.00	1195.00	9410	20240503	-75.40	1930	20241210	19.95	2400	-3.54	20250102	2290	1.09	20250102	9410	-75.40	20240503	1930	19.95	20241210	1.80	N	140430	100	19 억	524777	N	N	N	N
132	20250102	140729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-40	5	-1.69	75037985	32265	54.88	2315	2400	2295	3080	1660	2370	2325.68	2.75	-10717	2473	2421	2323	2271	2173	2447	2297	19	710	100	1460	5	1	19102219	445	19.75	1.95	12	0.17	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	2400	-2.92	20250102	2295	1.53	20250102	9410	-75.24	20240503	1930	20.73	20241210	1.80	N	140430	100	19 억	524777	N	N	N	N
133	20250102	130730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-40	5	-1.69	72115115	31013	52.75	2315	2400	2295	3080	1660	2370	2325.32	2.75	-10280	2473	2421	2323	2271	2173	2447	2297	19	710	100	1460	5	1	19102219	445	19.75	1.95	12	0.16	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	2400	-2.92	20250102	2295	1.53	20250102	9410	-75.24	20240503	1930	20.73	20241210	1.80	N	140430	100	19 억	524777	N	N	N	N
134	20250102	120728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-5	5	-0.21	62038890	26704	45.42	2315	2400	2295	3080	1660	2370	2323.21	2.75	-9127	2473	2421	2323	2271	2173	2447	2297	19	710	100	1460	5	1	19102219	452	20.04	1.98	12	0.14	118.00	1195.00	9410	20240503	-74.87	1930	20241210	22.54	2400	-1.46	20250102	2295	3.05	20250102	9410	-74.87	20240503	1930	22.54	20241210	1.80	N	140430	100	19 억	524777	N	N	N	N
135	20250102	110719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-60	5	-2.53	32094015	13887	23.62	2315	2355	2295	3080	1660	2370	2311.08	2.75	-2596	2473	2421	2323	2271	2173	2447	2297	19	710	100	1460	5	1	19102219	441	19.58	1.93	12	0.07	118.00	1195.00	9410	20240503	-75.45	1930	20241210	19.69	2355	-1.91	20250102	2295	0.65	20250102	9410	-75.45	20240503	1930	19.69	20241210	1.80	N	140430	100	19 억	524777	N	N	N	N
136	20250102	100727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-40	5	-1.69	6968210	3013	5.12	2315	2355	2300	3080	1660	2370	2312.71	2.75	91	2473	2421	2323	2271	2173	2447	2297	19	710	100	1460	5	1	19102219	445	19.75	1.95	12	0.02	118.00	1195.00	9410	20240503	-75.24	1930	20241210	20.73	2355	-1.06	20250102	2300	1.30	20250102	9410	-75.24	20240503	1930	20.73	20241210	1.80	N	140430	100	19 억	524777	N	N	N	N
137	20250102	090721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	2.75	0	2473	2421	2323	2271	2173	2447	2297	19	710	100	1460	5	1	19102219	453	20.08	1.98	12	0.00	118.00	1195.00	9410	20240503	-74.81	1930	20241210	22.80	0	0.00	0	0	0.00	0	9410	-74.81	20240503	1930	22.80	20241210	1.80	N	140430	100	19 억	524777	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History