KissMeData/393210/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	161259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	-40	5	-0.96	508935815	123702	69.41	4185	4220	4075	5390	2905	4150	4114.21	3.57	-13243	4443	4296	4223	4076	4003	4260	4040	78	1240	500	2570	5	1	15614544	642	18.19	1.99	12	0.79	226.00	2069.00	13060	20240516	-68.53	3855	20241209	6.61	4640	-11.42	20250116	4075	0.86	20250124	13060	-68.53	20240516	3855	6.61	20241209	5.75	N	393210	500	78 억	558065	N	N	N	N
3	20250124	151259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4110	-40	5	-0.96	447690080	108760	61.03	4185	4220	4075	5390	2905	4150	4116.31	3.57	-11476	4443	4296	4223	4076	4003	4260	4040	78	1240	500	2570	5	1	15614544	642	18.19	1.99	12	0.70	226.00	2069.00	13060	20240516	-68.53	3855	20241209	6.61	4640	-11.42	20250116	4075	0.86	20250124	13060	-68.53	20240516	3855	6.61	20241209	5.75	N	393210	500	78 억	558065	N	N	N	N
4	20250124	141257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4115	-35	5	-0.84	400614935	97305	54.60	4185	4220	4075	5390	2905	4150	4117.11	3.57	-7857	4443	4296	4223	4076	4003	4260	4040	78	1240	500	2570	5	1	15614544	643	18.21	1.99	12	0.62	226.00	2069.00	13060	20240516	-68.49	3855	20241209	6.74	4640	-11.31	20250116	4075	0.98	20250124	13060	-68.49	20240516	3855	6.74	20241209	5.75	N	393210	500	78 억	558065	N	N	N	N
5	20250124	131300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4115	-35	5	-0.84	312652820	75877	42.57	4185	4220	4075	5390	2905	4150	4120.52	3.57	-3635	4443	4296	4223	4076	4003	4260	4040	78	1240	500	2570	5	1	15614544	643	18.21	1.99	12	0.49	226.00	2069.00	13060	20240516	-68.49	3855	20241209	6.74	4640	-11.31	20250116	4075	0.98	20250124	13060	-68.49	20240516	3855	6.74	20241209	5.75	N	393210	500	78 억	558065	N	N	N	N
6	20250124	121255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4160	10	2	0.24	264584910	64200	36.02	4185	4220	4075	5390	2905	4150	4121.26	3.57	-5918	4443	4296	4223	4076	4003	4260	4040	78	1240	500	2570	5	1	15614544	650	18.41	2.01	12	0.41	226.00	2069.00	13060	20240516	-68.15	3855	20241209	7.91	4640	-10.34	20250116	4075	2.09	20250124	13060	-68.15	20240516	3855	7.91	20241209	5.75	N	393210	500	78 억	558065	N	N	N	N
7	20250124	111257	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4120	-30	5	-0.72	223114415	54160	30.39	4185	4220	4075	5390	2905	4150	4119.54	3.57	-6210	4443	4296	4223	4076	4003	4260	4040	78	1240	500	2570	5	1	15614544	643	18.23	1.99	12	0.35	226.00	2069.00	13060	20240516	-68.45	3855	20241209	6.87	4640	-11.21	20250116	4075	1.10	20250124	13060	-68.45	20240516	3855	6.87	20241209	5.75	N	393210	500	78 억	558065	N	N	N	N
8	20250124	101253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	-5	5	-0.12	191486285	46506	26.09	4185	4220	4075	5390	2905	4150	4117.45	3.57	-3941	4443	4296	4223	4076	4003	4260	4040	78	1240	500	2570	5	1	15614544	647	18.34	2.00	12	0.30	226.00	2069.00	13060	20240516	-68.26	3855	20241209	7.52	4640	-10.67	20250116	4075	1.72	20250124	13060	-68.26	20240516	3855	7.52	20241209	5.75	N	393210	500	78 억	558065	N	N	N	N
9	20250124	091303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4145	-5	5	-0.12	52255800	12605	7.07	4185	4220	4120	5390	2905	4150	4145.64	3.57	-1093	4443	4296	4223	4076	4003	4260	4040	78	1240	500	2570	5	1	15614544	647	18.34	2.00	12	0.08	226.00	2069.00	13060	20240516	-68.26	3855	20241209	7.52	4640	-10.67	20250116	4120	0.61	20250124	13060	-68.26	20240516	3855	7.52	20241209	5.75	N	393210	500	78 억	558065	N	N	N	N
10	20250123	161252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4150	-190	5	-4.38	749071295	177736	97.55	4370	4370	4150	5640	3040	4340	4215.01	4.09	-80357	4486	4412	4321	4247	4156	4450	4285	78	1300	500	2690	5	1	15614544	648	18.36	2.01	12	1.14	226.00	2069.00	13060	20240516	-68.22	3855	20241209	7.65	4640	-10.56	20250116	4150	0.00	20250123	13060	-68.22	20240516	3855	7.65	20241209	5.68	N	393210	500	78 억	638422	N	N	N	N
11	20250123	151250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4165	-175	5	-4.03	672312765	159278	87.42	4370	4370	4160	5640	3040	4340	4221.00	4.09	-73174	4486	4412	4321	4247	4156	4450	4285	78	1300	500	2690	5	1	15614544	650	18.43	2.01	12	1.02	226.00	2069.00	13060	20240516	-68.11	3855	20241209	8.04	4640	-10.24	20250116	4160	0.12	20250123	13060	-68.11	20240516	3855	8.04	20241209	5.68	N	393210	500	78 억	638422	N	N	N	N
12	20250123	141247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4180	-160	5	-3.69	580988280	137387	75.41	4370	4370	4165	5640	3040	4340	4228.84	4.09	-59478	4486	4412	4321	4247	4156	4450	4285	78	1300	500	2690	5	1	15614544	653	18.50	2.02	12	0.88	226.00	2069.00	13060	20240516	-67.99	3855	20241209	8.43	4640	-9.91	20250116	4165	0.36	20250123	13060	-67.99	20240516	3855	8.43	20241209	5.68	N	393210	500	78 억	638422	N	N	N	N
13	20250123	131249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-140	5	-3.23	511706935	120824	66.32	4370	4370	4165	5640	3040	4340	4235.14	4.09	-53856	4486	4412	4321	4247	4156	4450	4285	78	1300	500	2690	5	1	15614544	656	18.58	2.03	12	0.77	226.00	2069.00	13060	20240516	-67.84	3855	20241209	8.95	4640	-9.48	20250116	4165	0.84	20250123	13060	-67.84	20240516	3855	8.95	20241209	5.68	N	393210	500	78 억	638422	N	N	N	N
14	20250123	121251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-150	5	-3.46	447263770	105404	57.85	4370	4370	4180	5640	3040	4340	4243.33	4.09	-46759	4486	4412	4321	4247	4156	4450	4285	78	1300	500	2690	5	1	15614544	654	18.54	2.03	12	0.68	226.00	2069.00	13060	20240516	-67.92	3855	20241209	8.69	4640	-9.70	20250116	4165	0.60	20250102	13060	-67.92	20240516	3855	8.69	20241209	5.68	N	393210	500	78 억	638422	N	N	N	N
15	20250123	111240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	-115	5	-2.65	351810510	82687	45.38	4370	4370	4200	5640	3040	4340	4254.73	4.09	-40238	4486	4412	4321	4247	4156	4450	4285	78	1300	500	2690	5	1	15614544	660	18.69	2.04	12	0.53	226.00	2069.00	13060	20240516	-67.65	3855	20241209	9.60	4640	-8.94	20250116	4165	1.44	20250102	13060	-67.65	20240516	3855	9.60	20241209	5.68	N	393210	500	78 억	638422	N	N	N	N
16	20250123	101248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-100	5	-2.30	304526885	71521	39.26	4370	4370	4200	5640	3040	4340	4257.87	4.09	-40975	4486	4412	4321	4247	4156	4450	4285	78	1300	500	2690	5	1	15614544	662	18.76	2.05	12	0.46	226.00	2069.00	13060	20240516	-67.53	3855	20241209	9.99	4640	-8.62	20250116	4165	1.80	20250102	13060	-67.53	20240516	3855	9.99	20241209	5.68	N	393210	500	78 억	638422	N	N	N	N
17	20250123	091251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	-65	5	-1.50	135496945	31589	17.34	4370	4370	4265	5640	3040	4340	4289.37	4.09	-16791	4486	4412	4321	4247	4156	4450	4285	78	1300	500	2690	5	1	15614544	668	18.92	2.07	12	0.20	226.00	2069.00	13060	20240516	-67.27	3855	20241209	10.89	4640	-7.87	20250116	4165	2.64	20250102	13060	-67.27	20240516	3855	10.89	20241209	5.68	N	393210	500	78 억	638422	N	N	N	N
18	20250122	161241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	120	2	2.84	776832340	179289	98.12	4230	4395	4230	5480	2955	4220	4332.85	3.81	43282	4493	4356	4263	4126	4033	4310	4080	78	1260	500	2610	5	1	15614544	678	19.20	2.10	12	1.15	226.00	2069.00	13060	20240516	-66.77	3855	20241209	12.58	4640	-6.47	20250116	4165	4.20	20250102	13060	-66.77	20240516	3855	12.58	20241209	5.52	N	393210	500	78 억	594745	N	N	N	N
19	20250122	151242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4325	105	2	2.49	755747145	174420	95.45	4230	4395	4230	5480	2955	4220	4332.92	3.81	42370	4493	4356	4263	4126	4033	4310	4080	78	1260	500	2610	5	1	15614544	675	19.14	2.09	12	1.12	226.00	2069.00	13060	20240516	-66.88	3855	20241209	12.19	4640	-6.79	20250116	4165	3.84	20250102	13060	-66.88	20240516	3855	12.19	20241209	5.52	N	393210	500	78 억	594745	N	N	N	N
20	20250122	141240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	110	2	2.61	655561275	151281	82.79	4230	4395	4230	5480	2955	4220	4333.40	3.81	37066	4493	4356	4263	4126	4033	4310	4080	78	1260	500	2610	5	1	15614544	676	19.16	2.09	12	0.97	226.00	2069.00	13060	20240516	-66.85	3855	20241209	12.32	4640	-6.68	20250116	4165	3.96	20250102	13060	-66.85	20240516	3855	12.32	20241209	5.52	N	393210	500	78 억	594745	N	N	N	N
21	20250122	131242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	115	2	2.73	618076195	142642	78.06	4230	4395	4230	5480	2955	4220	4333.06	3.81	33694	4493	4356	4263	4126	4033	4310	4080	78	1260	500	2610	5	1	15614544	677	19.18	2.10	12	0.91	226.00	2069.00	13060	20240516	-66.81	3855	20241209	12.45	4640	-6.57	20250116	4165	4.08	20250102	13060	-66.81	20240516	3855	12.45	20241209	5.52	N	393210	500	78 억	594745	N	N	N	N
22	20250122	121240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4335	115	2	2.73	561301405	129487	70.86	4230	4395	4230	5480	2955	4220	4334.81	3.81	34053	4493	4356	4263	4126	4033	4310	4080	78	1260	500	2610	5	1	15614544	677	19.18	2.10	12	0.83	226.00	2069.00	13060	20240516	-66.81	3855	20241209	12.45	4640	-6.57	20250116	4165	4.08	20250102	13060	-66.81	20240516	3855	12.45	20241209	5.52	N	393210	500	78 억	594745	N	N	N	N
23	20250122	111242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4355	135	2	3.20	501393260	115660	63.29	4230	4395	4230	5480	2955	4220	4335.06	3.81	31610	4493	4356	4263	4126	4033	4310	4080	78	1260	500	2610	5	1	15614544	680	19.27	2.10	12	0.74	226.00	2069.00	13060	20240516	-66.65	3855	20241209	12.97	4640	-6.14	20250116	4165	4.56	20250102	13060	-66.65	20240516	3855	12.97	20241209	5.52	N	393210	500	78 억	594745	N	N	N	N
24	20250122	101240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	150	2	3.55	359183015	83058	45.45	4230	4380	4230	5480	2955	4220	4324.48	3.81	24169	4493	4356	4263	4126	4033	4310	4080	78	1260	500	2610	5	1	15614544	682	19.34	2.11	12	0.53	226.00	2069.00	13060	20240516	-66.54	3855	20241209	13.36	4640	-5.82	20250116	4165	4.92	20250102	13060	-66.54	20240516	3855	13.36	20241209	5.52	N	393210	500	78 억	594745	N	N	N	N
25	20250122	091243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	40	2	0.95	25538440	6013	3.29	4230	4300	4230	5480	2955	4220	4247.20	3.81	278	4493	4356	4263	4126	4033	4310	4080	78	1260	500	2610	5	1	15614544	665	18.85	2.06	12	0.04	226.00	2069.00	13060	20240516	-67.38	3855	20241209	10.51	4640	-8.19	20250116	4165	2.28	20250102	13060	-67.38	20240516	3855	10.51	20241209	5.52	N	393210	500	78 억	594745	N	N	N	N
26	20250121	161232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-120	5	-2.76	761049305	179906	123.98	4325	4400	4170	5640	3040	4340	4230.26	4.19	-59921	4520	4430	4380	4290	4240	4405	4265	78	1300	500	2690	5	1	15614544	659	18.67	2.04	12	1.15	226.00	2069.00	13060	20240516	-67.69	3855	20241209	9.47	4640	-9.05	20250116	4165	1.32	20250102	13060	-67.69	20240516	3855	9.47	20241209	5.40	N	393210	500	78 억	654660	N	N	N	N
27	20250121	151235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	-165	5	-3.80	720715575	170303	117.36	4325	4400	4170	5640	3040	4340	4231.96	4.19	-55971	4520	4430	4380	4290	4240	4405	4265	78	1300	500	2690	5	1	15614544	652	18.47	2.02	12	1.09	226.00	2069.00	13060	20240516	-68.03	3855	20241209	8.30	4640	-10.02	20250116	4165	0.24	20250102	13060	-68.03	20240516	3855	8.30	20241209	5.40	N	393210	500	78 억	654660	N	N	N	N
28	20250121	141236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4200	-140	5	-3.23	612380165	144413	99.52	4325	4400	4170	5640	3040	4340	4240.48	4.19	-40865	4520	4430	4380	4290	4240	4405	4265	78	1300	500	2690	5	1	15614544	656	18.58	2.03	12	0.92	226.00	2069.00	13060	20240516	-67.84	3855	20241209	8.95	4640	-9.48	20250116	4165	0.84	20250102	13060	-67.84	20240516	3855	8.95	20241209	5.40	N	393210	500	78 억	654660	N	N	N	N
29	20250121	131235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-150	5	-3.46	568747595	134002	92.34	4325	4400	4170	5640	3040	4340	4244.32	4.19	-37578	4520	4430	4380	4290	4240	4405	4265	78	1300	500	2690	5	1	15614544	654	18.54	2.03	12	0.86	226.00	2069.00	13060	20240516	-67.92	3855	20241209	8.69	4640	-9.70	20250116	4165	0.60	20250102	13060	-67.92	20240516	3855	8.69	20241209	5.40	N	393210	500	78 억	654660	N	N	N	N
30	20250121	121217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4190	-150	5	-3.46	503111360	118326	81.54	4325	4400	4170	5640	3040	4340	4251.91	4.19	-37257	4520	4430	4380	4290	4240	4405	4265	78	1300	500	2690	5	1	15614544	654	18.54	2.03	12	0.76	226.00	2069.00	13060	20240516	-67.92	3855	20241209	8.69	4640	-9.70	20250116	4165	0.60	20250102	13060	-67.92	20240516	3855	8.69	20241209	5.40	N	393210	500	78 억	654660	N	N	N	N
31	20250121	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4175	-165	5	-3.80	442663255	103870	71.58	4325	4400	4175	5640	3040	4340	4261.70	4.19	-36645	4520	4430	4380	4290	4240	4405	4265	78	1300	500	2690	5	1	15614544	652	18.47	2.02	12	0.67	226.00	2069.00	13060	20240516	-68.03	3855	20241209	8.30	4640	-10.02	20250116	4165	0.24	20250102	13060	-68.03	20240516	3855	8.30	20241209	5.40	N	393210	500	78 억	654660	N	N	N	N
32	20250121	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4250	-90	5	-2.07	280756245	65426	45.09	4325	4400	4230	5640	3040	4340	4291.20	4.19	-14353	4520	4430	4380	4290	4240	4405	4265	78	1300	500	2690	5	1	15614544	664	18.81	2.05	12	0.42	226.00	2069.00	13060	20240516	-67.46	3855	20241209	10.25	4640	-8.41	20250116	4165	2.04	20250102	13060	-67.46	20240516	3855	10.25	20241209	5.40	N	393210	500	78 억	654660	N	N	N	N
33	20250121	091235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	-30	5	-0.69	69309440	16102	11.10	4325	4330	4280	5640	3040	4340	4304.40	4.19	3696	4520	4430	4380	4290	4240	4405	4265	78	1300	500	2690	5	1	15614544	673	19.07	2.08	12	0.10	226.00	2069.00	13060	20240516	-67.00	3855	20241209	11.80	4640	-7.11	20250116	4165	3.48	20250102	13060	-67.00	20240516	3855	11.80	20241209	5.40	N	393210	500	78 억	654660	N	N	N	N
34	20250120	161221	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4340	-95	5	-2.14	638148720	144924	61.35	4445	4470	4330	5760	3105	4435	4403.51	4.26	-11568	4508	4471	4413	4376	4318	4490	4395	78	1325	500	2740	5	1	15614544	678	19.20	2.10	12	0.93	226.00	2069.00	13060	20240516	-66.77	3855	20241209	12.58	4640	-6.47	20250116	4165	4.20	20250102	13060	-66.77	20240516	3855	12.58	20241209	5.55	N	393210	500	78 억	665457	N	N	N	N
35	20250120	151235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	-105	5	-2.37	612408135	139012	58.85	4445	4470	4330	5760	3105	4435	4405.43	4.26	-9727	4508	4471	4413	4376	4318	4490	4395	78	1325	500	2740	5	1	15614544	676	19.16	2.09	12	0.89	226.00	2069.00	13060	20240516	-66.85	3855	20241209	12.32	4640	-6.68	20250116	4165	3.96	20250102	13060	-66.85	20240516	3855	12.32	20241209	5.55	N	393210	500	78 억	665457	N	N	N	N
36	20250120	141232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	-35	5	-0.79	485638555	109964	46.55	4445	4470	4370	5760	3105	4435	4416.34	4.26	1162	4508	4471	4413	4376	4318	4490	4395	78	1325	500	2740	5	1	15614544	687	19.47	2.13	12	0.70	226.00	2069.00	13060	20240516	-66.31	3855	20241209	14.14	4640	-5.17	20250116	4165	5.64	20250102	13060	-66.31	20240516	3855	14.14	20241209	5.55	N	393210	500	78 억	665457	N	N	N	N
37	20250120	131232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4415	-20	5	-0.45	427597560	96756	40.96	4445	4470	4400	5760	3105	4435	4419.34	4.26	5294	4508	4471	4413	4376	4318	4490	4395	78	1325	500	2740	5	1	15614544	689	19.54	2.13	12	0.62	226.00	2069.00	13060	20240516	-66.19	3855	20241209	14.53	4640	-4.85	20250116	4165	6.00	20250102	13060	-66.19	20240516	3855	14.53	20241209	5.55	N	393210	500	78 억	665457	N	N	N	N
38	20250120	121235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4415	-20	5	-0.45	385787750	87275	36.95	4445	4470	4400	5760	3105	4435	4420.37	4.26	5242	4508	4471	4413	4376	4318	4490	4395	78	1325	500	2740	5	1	15614544	689	19.54	2.13	12	0.56	226.00	2069.00	13060	20240516	-66.19	3855	20241209	14.53	4640	-4.85	20250116	4165	6.00	20250102	13060	-66.19	20240516	3855	14.53	20241209	5.55	N	393210	500	78 억	665457	N	N	N	N
39	20250120	111234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-25	5	-0.56	332354520	75175	31.82	4445	4470	4400	5760	3105	4435	4421.08	4.26	3651	4508	4471	4413	4376	4318	4490	4395	78	1325	500	2740	5	1	15614544	689	19.51	2.13	12	0.48	226.00	2069.00	13060	20240516	-66.23	3855	20241209	14.40	4640	-4.96	20250116	4165	5.88	20250102	13060	-66.23	20240516	3855	14.40	20241209	5.55	N	393210	500	78 억	665457	N	N	N	N
40	20250120	101233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4435	0	3	0.00	111046640	25084	10.62	4445	4470	4400	5760	3105	4435	4426.99	4.26	-5016	4508	4471	4413	4376	4318	4490	4395	78	1325	500	2740	5	1	15614544	693	19.62	2.14	12	0.16	226.00	2069.00	13060	20240516	-66.04	3855	20241209	15.05	4640	-4.42	20250116	4165	6.48	20250102	13060	-66.04	20240516	3855	15.05	20241209	5.55	N	393210	500	78 억	665457	N	N	N	N
41	20250120	091234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4450	15	2	0.34	61589470	13941	5.90	4445	4470	4400	5760	3105	4435	4417.87	4.26	-5973	4508	4471	4413	4376	4318	4490	4395	78	1325	500	2740	5	1	15614544	695	19.69	2.15	12	0.09	226.00	2069.00	13060	20240516	-65.93	3855	20241209	15.43	4640	-4.09	20250116	4165	6.84	20250102	13060	-65.93	20240516	3855	15.43	20241209	5.55	N	393210	500	78 억	665457	N	N	N	N
42	20250117	161228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4435	40	2	0.91	1034414670	234715	14.43	4385	4450	4355	5710	3080	4395	4407.04	4.11	24551	4818	4606	4428	4216	4038	4712	4322	78	1315	500	2720	5	1	15614544	693	19.62	2.14	12	1.50	226.00	2069.00	13060	20240516	-66.04	3855	20241209	15.05	4640	-4.42	20250116	4165	6.48	20250102	13060	-66.04	20240516	3855	15.05	20241209	5.11	N	393210	500	78 억	641501	N	N	N	N
43	20250117	151224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	30	2	0.68	994692740	225745	13.88	4385	4450	4355	5710	3080	4395	4406.27	4.11	21912	4818	4606	4428	4216	4038	4712	4322	78	1315	500	2720	5	1	15614544	691	19.58	2.14	12	1.45	226.00	2069.00	13060	20240516	-66.12	3855	20241209	14.79	4640	-4.63	20250116	4165	6.24	20250102	13060	-66.12	20240516	3855	14.79	20241209	5.11	N	393210	500	78 억	641501	N	N	N	N
44	20250117	141232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	25	2	0.57	770780795	175185	10.77	4385	4445	4355	5710	3080	4395	4399.81	4.11	-1430	4818	4606	4428	4216	4038	4712	4322	78	1315	500	2720	5	1	15614544	690	19.56	2.14	12	1.12	226.00	2069.00	13060	20240516	-66.16	3855	20241209	14.66	4640	-4.74	20250116	4165	6.12	20250102	13060	-66.16	20240516	3855	14.66	20241209	5.11	N	393210	500	78 억	641501	N	N	N	N
45	20250117	131231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4425	30	2	0.68	624596555	142066	8.74	4385	4445	4355	5710	3080	4395	4396.52	4.11	14868	4818	4606	4428	4216	4038	4712	4322	78	1315	500	2720	5	1	15614544	691	19.58	2.14	12	0.91	226.00	2069.00	13060	20240516	-66.12	3855	20241209	14.79	4640	-4.63	20250116	4165	6.24	20250102	13060	-66.12	20240516	3855	14.79	20241209	5.11	N	393210	500	78 억	641501	N	N	N	N
46	20250117	121233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4415	20	2	0.46	541266980	123238	7.58	4385	4425	4355	5710	3080	4395	4392.05	4.11	7887	4818	4606	4428	4216	4038	4712	4322	78	1315	500	2720	5	1	15614544	689	19.54	2.13	12	0.79	226.00	2069.00	13060	20240516	-66.19	3855	20241209	14.53	4640	-4.85	20250116	4165	6.00	20250102	13060	-66.19	20240516	3855	14.53	20241209	5.11	N	393210	500	78 억	641501	N	N	N	N
47	20250117	111234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	5	2	0.11	470183285	107100	6.59	4385	4425	4355	5710	3080	4395	4390.13	4.11	8523	4818	4606	4428	4216	4038	4712	4322	78	1315	500	2720	5	1	15614544	687	19.47	2.13	12	0.69	226.00	2069.00	13060	20240516	-66.31	3855	20241209	14.14	4640	-5.17	20250116	4165	5.64	20250102	13060	-66.31	20240516	3855	14.14	20241209	5.11	N	393210	500	78 억	641501	N	N	N	N
48	20250117	101232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4405	10	2	0.23	332920555	75949	4.67	4385	4425	4355	5710	3080	4395	4383.48	4.11	10805	4818	4606	4428	4216	4038	4712	4322	78	1315	500	2720	5	1	15614544	688	19.49	2.13	12	0.49	226.00	2069.00	13060	20240516	-66.27	3855	20241209	14.27	4640	-5.06	20250116	4165	5.76	20250102	13060	-66.27	20240516	3855	14.27	20241209	5.11	N	393210	500	78 억	641501	N	N	N	N
49	20250117	091232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	-35	5	-0.80	102020090	23354	1.44	4385	4405	4355	5710	3080	4395	4368.42	4.11	-5030	4818	4606	4428	4216	4038	4712	4322	78	1315	500	2720	5	1	15614544	681	19.29	2.11	12	0.15	226.00	2069.00	13060	20240516	-66.62	3855	20241209	13.10	4640	-6.03	20250116	4165	4.68	20250102	13060	-66.62	20240516	3855	13.10	20241209	5.11	N	393210	500	78 억	641501	N	N	N	N
50	20250116	161224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4395	135	2	3.17	7220281190	1620324	633.82	4290	4640	4250	5530	2985	4260	4456.10	4.32	-31466	4583	4421	4318	4156	4053	4370	4105	78	1270	500	2640	5	1	15614544	686	19.45	2.12	12	10.38	226.00	2069.00	13060	20240516	-66.35	3855	20241209	14.01	4640	-5.28	20250116	4165	5.52	20250102	13060	-66.35	20240516	3855	14.01	20241209	5.28	N	393210	500	78 억	674367	N	N	N	N
51	20250116	151123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4375	115	2	2.70	7045311865	1580391	618.20	4290	4640	4250	5530	2985	4260	4457.95	4.32	-36091	4583	4421	4318	4156	4053	4370	4105	78	1270	500	2640	5	1	15614544	683	19.36	2.11	12	10.12	226.00	2069.00	13060	20240516	-66.50	3855	20241209	13.49	4640	-5.71	20250116	4165	5.04	20250102	13060	-66.50	20240516	3855	13.49	20241209	5.28	N	393210	500	78 억	674367	N	N	N	N
52	20250116	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4400	140	2	3.29	6727882340	1507777	589.80	4290	4640	4250	5530	2985	4260	4462.12	4.32	-47985	4583	4421	4318	4156	4053	4370	4105	78	1270	500	2640	5	1	15614544	687	19.47	2.13	12	9.66	226.00	2069.00	13060	20240516	-66.31	3855	20241209	14.14	4640	-5.17	20250116	4165	5.64	20250102	13060	-66.31	20240516	3855	14.14	20241209	5.28	N	393210	500	78 억	674367	N	N	N	N
53	20250116	131229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	150	2	3.52	6147690045	1376191	538.32	4290	4640	4250	5530	2985	4260	4467.18	4.32	-78273	4583	4421	4318	4156	4053	4370	4105	78	1270	500	2640	5	1	15614544	689	19.51	2.13	12	8.81	226.00	2069.00	13060	20240516	-66.23	3855	20241209	14.40	4640	-4.96	20250116	4165	5.88	20250102	13060	-66.23	20240516	3855	14.40	20241209	5.28	N	393210	500	78 억	674367	N	N	N	N
54	20250116	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	15	2	0.35	456577885	106132	41.52	4290	4370	4250	5530	2985	4260	4301.98	4.32	23273	4583	4421	4318	4156	4053	4370	4105	78	1270	500	2640	5	1	15614544	668	18.92	2.07	12	0.68	226.00	2069.00	13060	20240516	-67.27	3855	20241209	10.89	4595	-6.96	20250106	4165	2.64	20250102	13060	-67.27	20240516	3855	10.89	20241209	5.28	N	393210	500	78 억	674367	N	N	N	N
55	20250116	111229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	0	3	0.00	394825865	91644	35.85	4290	4370	4250	5530	2985	4260	4308.26	4.32	21234	4583	4421	4318	4156	4053	4370	4105	78	1270	500	2640	5	1	15614544	665	18.85	2.06	12	0.59	226.00	2069.00	13060	20240516	-67.38	3855	20241209	10.51	4595	-7.29	20250106	4165	2.28	20250102	13060	-67.38	20240516	3855	10.51	20241209	5.28	N	393210	500	78 억	674367	N	N	N	N
56	20250116	101231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4290	30	2	0.70	270501205	62584	24.48	4290	4370	4275	5530	2985	4260	4322.21	4.32	28059	4583	4421	4318	4156	4053	4370	4105	78	1270	500	2640	5	1	15614544	670	18.98	2.07	12	0.40	226.00	2069.00	13060	20240516	-67.15	3855	20241209	11.28	4595	-6.64	20250106	4165	3.00	20250102	13060	-67.15	20240516	3855	11.28	20241209	5.28	N	393210	500	78 억	674367	N	N	N	N
57	20250116	091232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	90	2	2.11	116492435	26818	10.49	4290	4370	4275	5530	2985	4260	4343.82	4.32	15427	4583	4421	4318	4156	4053	4370	4105	78	1270	500	2640	5	1	15614544	679	19.25	2.10	12	0.17	226.00	2069.00	13060	20240516	-66.69	3855	20241209	12.84	4595	-5.33	20250106	4165	4.44	20250102	13060	-66.69	20240516	3855	12.84	20241209	5.28	N	393210	500	78 억	674367	N	N	N	N
58	20250115	161225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4260	-175	5	-3.95	1097184560	254063	80.28	4480	4480	4215	5760	3105	4435	4318.56	4.60	-43878	4661	4547	4416	4302	4171	4605	4360	78	1325	500	2740	5	1	15614544	665	18.85	2.06	12	1.63	226.00	2069.00	13060	20240516	-67.38	3855	20241209	10.51	4595	-7.29	20250106	4165	2.28	20250102	13060	-67.38	20240516	3855	10.51	20241209	5.18	N	393210	500	78 억	717927	N	N	N	N
59	20250115	151226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-200	5	-4.51	1073278695	248443	78.51	4480	4480	4215	5760	3105	4435	4320.02	4.60	-40656	4661	4547	4416	4302	4171	4605	4360	78	1325	500	2740	5	1	15614544	661	18.74	2.05	12	1.59	226.00	2069.00	13060	20240516	-67.57	3855	20241209	9.86	4595	-7.83	20250106	4165	1.68	20250102	13060	-67.57	20240516	3855	9.86	20241209	5.18	N	393210	500	78 억	717927	N	N	N	N
60	20250115	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-195	5	-4.40	959251930	221528	70.00	4480	4480	4235	5760	3105	4435	4330.16	4.60	-30319	4661	4547	4416	4302	4171	4605	4360	78	1325	500	2740	5	1	15614544	662	18.76	2.05	12	1.42	226.00	2069.00	13060	20240516	-67.53	3855	20241209	9.99	4595	-7.73	20250106	4165	1.80	20250102	13060	-67.53	20240516	3855	9.99	20241209	5.18	N	393210	500	78 억	717927	N	N	N	N
61	20250115	131229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	-105	5	-2.37	628578455	144125	45.54	4480	4480	4285	5760	3105	4435	4361.34	4.60	-43926	4661	4547	4416	4302	4171	4605	4360	78	1325	500	2740	5	1	15614544	676	19.16	2.09	12	0.92	226.00	2069.00	13060	20240516	-66.85	3855	20241209	12.32	4595	-5.77	20250106	4165	3.96	20250102	13060	-66.85	20240516	3855	12.32	20241209	5.18	N	393210	500	78 억	717927	N	N	N	N
62	20250115	121212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-130	5	-2.93	552081730	126360	39.93	4480	4480	4285	5760	3105	4435	4369.12	4.60	-45771	4661	4547	4416	4302	4171	4605	4360	78	1325	500	2740	5	1	15614544	672	19.05	2.08	12	0.81	226.00	2069.00	13060	20240516	-67.04	3855	20241209	11.67	4595	-6.31	20250106	4165	3.36	20250102	13060	-67.04	20240516	3855	11.67	20241209	5.18	N	393210	500	78 억	717927	N	N	N	N
63	20250115	111225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	-125	5	-2.82	470421630	107371	33.93	4480	4480	4310	5760	3105	4435	4381.27	4.60	-39615	4661	4547	4416	4302	4171	4605	4360	78	1325	500	2740	5	1	15614544	673	19.07	2.08	12	0.69	226.00	2069.00	13060	20240516	-67.00	3855	20241209	11.80	4595	-6.20	20250106	4165	3.48	20250102	13060	-67.00	20240516	3855	11.80	20241209	5.18	N	393210	500	78 억	717927	N	N	N	N
64	20250115	101224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	-15	5	-0.34	176164715	39876	12.60	4480	4480	4390	5760	3105	4435	4417.81	4.60	-14783	4661	4547	4416	4302	4171	4605	4360	78	1325	500	2740	5	1	15614544	690	19.56	2.14	12	0.26	226.00	2069.00	13060	20240516	-66.16	3855	20241209	14.66	4595	-3.81	20250106	4165	6.12	20250102	13060	-66.16	20240516	3855	14.66	20241209	5.18	N	393210	500	78 억	717927	N	N	N	N
65	20250115	091229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4415	-20	5	-0.45	61975310	13969	4.41	4480	4480	4415	5760	3105	4435	4436.63	4.60	-5415	4661	4547	4416	4302	4171	4605	4360	78	1325	500	2740	5	1	15614544	689	19.54	2.13	12	0.09	226.00	2069.00	13060	20240516	-66.19	3855	20241209	14.53	4595	-3.92	20250106	4165	6.00	20250102	13060	-66.19	20240516	3855	14.53	20241209	5.18	N	393210	500	78 억	717927	N	N	N	N
66	20250114	161205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4435	125	2	2.90	1395699940	315223	194.97	4300	4530	4285	5600	3020	4310	4426.87	4.05	84017	4650	4480	4370	4200	4090	4425	4145	78	1290	500	2670	5	1	15614544	693	19.62	2.14	12	2.02	226.00	2069.00	13060	20240516	-66.04	3855	20241209	15.05	4595	-3.48	20250106	4165	6.48	20250102	13060	-66.04	20240516	3855	15.05	20241209	5.23	N	393210	500	78 억	632199	N	N	N	N
67	20250114	151224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4430	120	2	2.78	1030204340	232674	143.91	4300	4530	4285	5600	3020	4310	4427.67	4.05	77145	4650	4480	4370	4200	4090	4425	4145	78	1290	500	2670	5	1	15614544	692	19.60	2.14	12	1.49	226.00	2069.00	13060	20240516	-66.08	3855	20241209	14.92	4595	-3.59	20250106	4165	6.36	20250102	13060	-66.08	20240516	3855	14.92	20241209	5.23	N	393210	500	78 억	632199	N	N	N	N
68	20250114	141219	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4485	175	2	4.06	600718130	136796	84.61	4300	4515	4285	5600	3020	4310	4391.34	4.05	49648	4650	4480	4370	4200	4090	4425	4145	78	1290	500	2670	5	1	15614544	700	19.85	2.17	12	0.88	226.00	2069.00	13060	20240516	-65.66	3855	20241209	16.34	4595	-2.39	20250106	4165	7.68	20250102	13060	-65.66	20240516	3855	16.34	20241209	5.23	N	393210	500	78 억	632199	N	N	N	N
69	20250114	131218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	80	2	1.86	350187980	80524	49.81	4300	4400	4285	5600	3020	4310	4348.86	4.05	21390	4650	4480	4370	4200	4090	4425	4145	78	1290	500	2670	5	1	15614544	685	19.42	2.12	12	0.52	226.00	2069.00	13060	20240516	-66.39	3855	20241209	13.88	4595	-4.46	20250106	4165	5.40	20250102	13060	-66.39	20240516	3855	13.88	20241209	5.23	N	393210	500	78 억	632199	N	N	N	N
70	20250114	121214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	50	2	1.16	202377280	46705	28.89	4300	4400	4285	5600	3020	4310	4333.10	4.05	8218	4650	4480	4370	4200	4090	4425	4145	78	1290	500	2670	5	1	15614544	681	19.29	2.11	12	0.30	226.00	2069.00	13060	20240516	-66.62	3855	20241209	13.10	4595	-5.11	20250106	4165	4.68	20250102	13060	-66.62	20240516	3855	13.10	20241209	5.23	N	393210	500	78 억	632199	N	N	N	N
71	20250114	111212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4360	50	2	1.16	183183995	42302	26.16	4300	4400	4285	5600	3020	4310	4330.39	4.05	9403	4650	4480	4370	4200	4090	4425	4145	78	1290	500	2670	5	1	15614544	681	19.29	2.11	12	0.27	226.00	2069.00	13060	20240516	-66.62	3855	20241209	13.10	4595	-5.11	20250106	4165	4.68	20250102	13060	-66.62	20240516	3855	13.10	20241209	5.23	N	393210	500	78 억	632199	N	N	N	N
72	20250114	101212	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4305	-5	5	-0.12	127376480	29358	18.16	4300	4400	4300	5600	3020	4310	4338.73	4.05	6850	4650	4480	4370	4200	4090	4425	4145	78	1290	500	2670	5	1	15614544	672	19.05	2.08	12	0.19	226.00	2069.00	13060	20240516	-67.04	3855	20241209	11.67	4595	-6.31	20250106	4165	3.36	20250102	13060	-67.04	20240516	3855	11.67	20241209	5.23	N	393210	500	78 억	632199	N	N	N	N
73	20250114	091217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	70	2	1.62	23008075	5298	3.28	4300	4400	4300	5600	3020	4310	4342.79	4.05	2358	4650	4480	4370	4200	4090	4425	4145	78	1290	500	2670	5	1	15614544	684	19.38	2.12	12	0.03	226.00	2069.00	13060	20240516	-66.46	3855	20241209	13.62	4595	-4.68	20250106	4165	5.16	20250102	13060	-66.46	20240516	3855	13.62	20241209	5.23	N	393210	500	78 억	632199	N	N	N	N
74	20250113	161159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	-185	5	-4.12	707808300	161098	156.93	4500	4540	4260	5840	3150	4495	4393.74	4.20	-23238	4588	4541	4483	4436	4378	4512	4407	78	1345	500	2780	5	1	15614544	673	19.07	2.08	12	1.03	226.00	2069.00	13060	20240516	-67.00	3855	20241209	11.80	4595	-6.20	20250106	4165	3.48	20250102	13060	-67.00	20240516	3855	11.80	20241209	5.36	N	393210	500	78 억	655798	N	N	N	N
75	20250113	151207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	-145	5	-3.23	677112450	153991	150.01	4500	4540	4260	5840	3150	4495	4397.09	4.20	-21523	4588	4541	4483	4436	4378	4512	4407	78	1345	500	2780	5	1	15614544	679	19.25	2.10	12	0.99	226.00	2069.00	13060	20240516	-66.69	3855	20241209	12.84	4595	-5.33	20250106	4165	4.44	20250102	13060	-66.69	20240516	3855	12.84	20241209	5.36	N	393210	500	78 억	655798	N	N	N	N
76	20250113	141142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4380	-115	5	-2.56	517486115	117150	114.12	4500	4540	4345	5840	3150	4495	4417.29	4.20	-21631	4588	4541	4483	4436	4378	4512	4407	78	1345	500	2780	5	1	15614544	684	19.38	2.12	12	0.75	226.00	2069.00	13060	20240516	-66.46	3855	20241209	13.62	4595	-4.68	20250106	4165	5.16	20250102	13060	-66.46	20240516	3855	13.62	20241209	5.36	N	393210	500	78 억	655798	N	N	N	N
77	20250113	131148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4370	-125	5	-2.78	461473875	104350	101.65	4500	4540	4345	5840	3150	4495	4422.36	4.20	-21645	4588	4541	4483	4436	4378	4512	4407	78	1345	500	2780	5	1	15614544	682	19.34	2.11	12	0.67	226.00	2069.00	13060	20240516	-66.54	3855	20241209	13.36	4595	-4.90	20250106	4165	4.92	20250102	13060	-66.54	20240516	3855	13.36	20241209	5.36	N	393210	500	78 억	655798	N	N	N	N
78	20250113	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4390	-105	5	-2.34	377574620	85138	82.94	4500	4540	4385	5840	3150	4495	4434.85	4.20	-17169	4588	4541	4483	4436	4378	4512	4407	78	1345	500	2780	5	1	15614544	685	19.42	2.12	12	0.55	226.00	2069.00	13060	20240516	-66.39	3855	20241209	13.88	4595	-4.46	20250106	4165	5.40	20250102	13060	-66.39	20240516	3855	13.88	20241209	5.36	N	393210	500	78 억	655798	N	N	N	N
79	20250113	111149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4410	-85	5	-1.89	293264490	65940	64.23	4500	4540	4390	5840	3150	4495	4447.44	4.20	-16264	4588	4541	4483	4436	4378	4512	4407	78	1345	500	2780	5	1	15614544	689	19.51	2.13	12	0.42	226.00	2069.00	13060	20240516	-66.23	3855	20241209	14.40	4595	-4.03	20250106	4165	5.88	20250102	13060	-66.23	20240516	3855	14.40	20241209	5.36	N	393210	500	78 억	655798	N	N	N	N
80	20250113	101150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4455	-40	5	-0.89	111531890	24890	24.25	4500	4540	4450	5840	3150	4495	4480.99	4.20	-9703	4588	4541	4483	4436	4378	4512	4407	78	1345	500	2780	5	1	15614544	696	19.71	2.15	12	0.16	226.00	2069.00	13060	20240516	-65.89	3855	20241209	15.56	4595	-3.05	20250106	4165	6.96	20250102	13060	-65.89	20240516	3855	15.56	20241209	5.36	N	393210	500	78 억	655798	N	N	N	N
81	20250113	091156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	35	2	0.78	20867295	4635	4.52	4500	4540	4490	5840	3150	4495	4502.12	4.20	-1204	4588	4541	4483	4436	4378	4512	4407	78	1345	500	2780	5	1	15614544	707	20.04	2.19	12	0.03	226.00	2069.00	13060	20240516	-65.31	3855	20241209	17.51	4595	-1.41	20250106	4165	8.76	20250102	13060	-65.31	20240516	3855	17.51	20241209	5.36	N	393210	500	78 억	655798	N	N	N	N
82	20250110	161129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	-5	5	-0.11	455553740	102013	60.65	4500	4530	4425	5850	3150	4500	4465.64	4.20	157	4616	4557	4506	4447	4396	4587	4477	78	1350	500	2790	5	1	15614544	702	19.89	2.17	12	0.65	226.00	2069.00	13060	20240516	-65.58	3855	20241209	16.60	4595	-2.18	20250106	4165	7.92	20250102	13060	-65.58	20240516	3855	16.60	20241209	5.45	N	393210	500	78 억	655641	N	N	N	N
83	20250110	151138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	-20	5	-0.44	429548800	96222	57.21	4500	4530	4425	5850	3150	4500	4464.14	4.20	-2424	4616	4557	4506	4447	4396	4587	4477	78	1350	500	2790	5	1	15614544	700	19.82	2.17	12	0.62	226.00	2069.00	13060	20240516	-65.70	3855	20241209	16.21	4595	-2.50	20250106	4165	7.56	20250102	13060	-65.70	20240516	3855	16.21	20241209	5.45	N	393210	500	78 억	655641	N	N	N	N
84	20250110	141144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4475	-25	5	-0.56	382571405	85719	50.96	4500	4530	4425	5850	3150	4500	4463.09	4.20	-4165	4616	4557	4506	4447	4396	4587	4477	78	1350	500	2790	5	1	15614544	699	19.80	2.16	12	0.55	226.00	2069.00	13060	20240516	-65.74	3855	20241209	16.08	4595	-2.61	20250106	4165	7.44	20250102	13060	-65.74	20240516	3855	16.08	20241209	5.45	N	393210	500	78 억	655641	N	N	N	N
85	20250110	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4450	-50	5	-1.11	327724875	73440	43.66	4500	4530	4425	5850	3150	4500	4462.48	4.20	-12611	4616	4557	4506	4447	4396	4587	4477	78	1350	500	2790	5	1	15614544	695	19.69	2.15	12	0.47	226.00	2069.00	13060	20240516	-65.93	3855	20241209	15.43	4595	-3.16	20250106	4165	6.84	20250102	13060	-65.93	20240516	3855	15.43	20241209	5.45	N	393210	500	78 억	655641	N	N	N	N
86	20250110	121146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4465	-35	5	-0.78	287764425	64479	38.34	4500	4530	4425	5850	3150	4500	4462.92	4.20	-15060	4616	4557	4506	4447	4396	4587	4477	78	1350	500	2790	5	1	15614544	697	19.76	2.16	12	0.41	226.00	2069.00	13060	20240516	-65.81	3855	20241209	15.82	4595	-2.83	20250106	4165	7.20	20250102	13060	-65.81	20240516	3855	15.82	20241209	5.45	N	393210	500	78 억	655641	N	N	N	N
87	20250110	111142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	-55	5	-1.22	260493215	58362	34.70	4500	4530	4425	5850	3150	4500	4463.40	4.20	-17163	4616	4557	4506	4447	4396	4587	4477	78	1350	500	2790	5	1	15614544	694	19.67	2.15	12	0.37	226.00	2069.00	13060	20240516	-65.96	3855	20241209	15.30	4595	-3.26	20250106	4165	6.72	20250102	13060	-65.96	20240516	3855	15.30	20241209	5.45	N	393210	500	78 억	655641	N	N	N	N
88	20250110	101139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4465	-35	5	-0.78	190418925	42597	25.33	4500	4530	4450	5850	3150	4500	4470.24	4.20	-12735	4616	4557	4506	4447	4396	4587	4477	78	1350	500	2790	5	1	15614544	697	19.76	2.16	12	0.27	226.00	2069.00	13060	20240516	-65.81	3855	20241209	15.82	4595	-2.83	20250106	4165	7.20	20250102	13060	-65.81	20240516	3855	15.82	20241209	5.45	N	393210	500	78 억	655641	N	N	N	N
89	20250110	091146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	0	3	0.00	17166880	3817	2.27	4500	4530	4485	5850	3150	4500	4497.48	4.20	-822	4616	4557	4506	4447	4396	4587	4477	78	1350	500	2790	5	1	15614544	703	19.91	2.17	12	0.02	226.00	2069.00	13060	20240516	-65.54	3855	20241209	16.73	4595	-2.07	20250106	4165	8.04	20250102	13060	-65.54	20240516	3855	16.73	20241209	5.45	N	393210	500	78 억	655641	N	N	N	N
90	20250109	161132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	5	2	0.11	748908915	166864	65.98	4490	4565	4455	5840	3150	4495	4488.11	4.11	13332	4628	4561	4503	4436	4378	4595	4470	78	1345	500	2780	5	1	15614544	703	19.91	2.17	12	1.07	226.00	2069.00	13060	20240516	-65.54	3855	20241209	16.73	4595	-2.07	20250106	4165	8.04	20250102	13060	-65.54	20240516	3855	16.73	20241209	5.22	N	393210	500	78 억	641853	N	N	N	N
91	20250109	151129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4485	-10	5	-0.22	721735895	160826	63.59	4490	4565	4455	5840	3150	4495	4487.68	4.11	9691	4628	4561	4503	4436	4378	4595	4470	78	1345	500	2780	5	1	15614544	700	19.85	2.17	12	1.03	226.00	2069.00	13060	20240516	-65.66	3855	20241209	16.34	4595	-2.39	20250106	4165	7.68	20250102	13060	-65.66	20240516	3855	16.34	20241209	5.22	N	393210	500	78 억	641853	N	N	N	N
92	20250109	141137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	-5	5	-0.11	633192775	141091	55.79	4490	4565	4455	5840	3150	4495	4487.83	4.11	2876	4628	4561	4503	4436	4378	4595	4470	78	1345	500	2780	5	1	15614544	701	19.87	2.17	12	0.90	226.00	2069.00	13060	20240516	-65.62	3855	20241209	16.47	4595	-2.29	20250106	4165	7.80	20250102	13060	-65.62	20240516	3855	16.47	20241209	5.22	N	393210	500	78 억	641853	N	N	N	N
93	20250109	131136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	15	2	0.33	513461410	114358	45.22	4490	4565	4455	5840	3150	4495	4489.95	4.11	-15244	4628	4561	4503	4436	4378	4595	4470	78	1345	500	2780	5	1	15614544	704	19.96	2.18	12	0.73	226.00	2069.00	13060	20240516	-65.47	3855	20241209	16.99	4595	-1.85	20250106	4165	8.28	20250102	13060	-65.47	20240516	3855	16.99	20241209	5.22	N	393210	500	78 억	641853	N	N	N	N
94	20250109	121136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	0	3	0.00	449859815	100236	39.64	4490	4565	4455	5840	3150	4495	4488.01	4.11	-20383	4628	4561	4503	4436	4378	4595	4470	78	1345	500	2780	5	1	15614544	702	19.89	2.17	12	0.64	226.00	2069.00	13060	20240516	-65.58	3855	20241209	16.60	4595	-2.18	20250106	4165	7.92	20250102	13060	-65.58	20240516	3855	16.60	20241209	5.22	N	393210	500	78 억	641853	N	N	N	N
95	20250109	111141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4475	-20	5	-0.44	426405990	95003	37.57	4490	4565	4455	5840	3150	4495	4488.34	4.11	-19436	4628	4561	4503	4436	4378	4595	4470	78	1345	500	2780	5	1	15614544	699	19.80	2.16	12	0.61	226.00	2069.00	13060	20240516	-65.74	3855	20241209	16.08	4595	-2.61	20250106	4165	7.44	20250102	13060	-65.74	20240516	3855	16.08	20241209	5.22	N	393210	500	78 억	641853	N	N	N	N
96	20250109	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	0	3	0.00	311639275	69339	27.42	4490	4565	4455	5840	3150	4495	4494.43	4.11	-17538	4628	4561	4503	4436	4378	4595	4470	78	1345	500	2780	5	1	15614544	702	19.89	2.17	12	0.44	226.00	2069.00	13060	20240516	-65.58	3855	20241209	16.60	4595	-2.18	20250106	4165	7.92	20250102	13060	-65.58	20240516	3855	16.60	20241209	5.22	N	393210	500	78 억	641853	N	N	N	N
97	20250109	091143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4535	40	2	0.89	61802155	13753	5.44	4490	4555	4455	5840	3150	4495	4493.72	4.11	-5144	4628	4561	4503	4436	4378	4595	4470	78	1345	500	2780	5	1	15614544	708	20.07	2.19	12	0.09	226.00	2069.00	13060	20240516	-65.28	3855	20241209	17.64	4595	-1.31	20250106	4165	8.88	20250102	13060	-65.28	20240516	3855	17.64	20241209	5.22	N	393210	500	78 억	641853	N	N	N	N
98	20250108	161126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	0	3	0.00	1135582160	251759	167.11	4475	4570	4445	5840	3150	4495	4510.65	4.00	17678	4621	4557	4496	4432	4371	4527	4402	78	1345	500	2780	5	1	15614544	702	19.89	2.17	12	1.61	226.00	2069.00	13060	20240516	-65.58	3855	20241209	16.60	4595	-2.18	20250106	4165	7.92	20250102	13060	-65.58	20240516	3855	16.60	20241209	5.27	N	393210	500	78 억	624631	N	N	N	N
99	20250108	151131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	-5	5	-0.11	1114547855	247082	164.01	4475	4570	4445	5840	3150	4495	4510.84	4.00	18947	4621	4557	4496	4432	4371	4527	4402	78	1345	500	2780	5	1	15614544	701	19.87	2.17	12	1.58	226.00	2069.00	13060	20240516	-65.62	3855	20241209	16.47	4595	-2.29	20250106	4165	7.80	20250102	13060	-65.62	20240516	3855	16.47	20241209	5.27	N	393210	500	78 억	624631	N	N	N	N
100	20250108	141135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4505	10	2	0.22	1022718590	226656	150.45	4475	4570	4445	5840	3150	4495	4512.21	4.00	17102	4621	4557	4496	4432	4371	4527	4402	78	1345	500	2780	5	1	15614544	703	19.93	2.18	12	1.45	226.00	2069.00	13060	20240516	-65.51	3855	20241209	16.86	4595	-1.96	20250106	4165	8.16	20250102	13060	-65.51	20240516	3855	16.86	20241209	5.27	N	393210	500	78 억	624631	N	N	N	N
101	20250108	131132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	-5	5	-0.11	793636440	175814	116.70	4475	4570	4445	5840	3150	4495	4514.07	4.00	6784	4621	4557	4496	4432	4371	4527	4402	78	1345	500	2780	5	1	15614544	701	19.87	2.17	12	1.13	226.00	2069.00	13060	20240516	-65.62	3855	20241209	16.47	4595	-2.29	20250106	4165	7.80	20250102	13060	-65.62	20240516	3855	16.47	20241209	5.27	N	393210	500	78 억	624631	N	N	N	N
102	20250108	121129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4520	25	2	0.56	529432755	116904	77.60	4475	4570	4445	5840	3150	4495	4528.78	4.00	16036	4621	4557	4496	4432	4371	4527	4402	78	1345	500	2780	5	1	15614544	706	20.00	2.18	12	0.75	226.00	2069.00	13060	20240516	-65.39	3855	20241209	17.25	4595	-1.63	20250106	4165	8.52	20250102	13060	-65.39	20240516	3855	17.25	20241209	5.27	N	393210	500	78 억	624631	N	N	N	N
103	20250108	111131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4520	25	2	0.56	489068680	107994	71.68	4475	4570	4445	5840	3150	4495	4528.67	4.00	16250	4621	4557	4496	4432	4371	4527	4402	78	1345	500	2780	5	1	15614544	706	20.00	2.18	12	0.69	226.00	2069.00	13060	20240516	-65.39	3855	20241209	17.25	4595	-1.63	20250106	4165	8.52	20250102	13060	-65.39	20240516	3855	17.25	20241209	5.27	N	393210	500	78 억	624631	N	N	N	N
104	20250108	101131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4540	45	2	1.00	389876635	86137	57.18	4475	4570	4445	5840	3150	4495	4526.24	4.00	15820	4621	4557	4496	4432	4371	4527	4402	78	1345	500	2780	5	1	15614544	709	20.09	2.19	12	0.55	226.00	2069.00	13060	20240516	-65.24	3855	20241209	17.77	4595	-1.20	20250106	4165	9.00	20250102	13060	-65.24	20240516	3855	17.77	20241209	5.27	N	393210	500	78 억	624631	N	N	N	N
105	20250108	091131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	-15	5	-0.33	21718625	4848	3.22	4475	4520	4445	5840	3150	4495	4479.91	4.00	-630	4621	4557	4496	4432	4371	4527	4402	78	1345	500	2780	5	1	15614544	700	19.82	2.17	12	0.03	226.00	2069.00	13060	20240516	-65.70	3855	20241209	16.21	4595	-2.50	20250106	4165	7.56	20250102	13060	-65.70	20240516	3855	16.21	20241209	5.27	N	393210	500	78 억	624631	N	N	N	N
106	20250107	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4495	-35	5	-0.77	672046250	149909	41.40	4530	4560	4435	5880	3175	4530	4483.00	4.34	-52387	4716	4622	4501	4407	4286	4670	4455	78	1350	500	2800	5	1	15614544	702	19.89	2.17	12	0.96	226.00	2069.00	13060	20240516	-65.58	3855	20241209	16.60	4595	-2.18	20250106	4165	7.92	20250102	13060	-65.58	20240516	3855	16.60	20241209	5.10	N	393210	500	78 억	676952	N	N	N	N
107	20250107	151123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	-50	5	-1.10	650160650	145032	40.06	4530	4560	4435	5880	3175	4530	4482.88	4.34	-52191	4716	4622	4501	4407	4286	4670	4455	78	1350	500	2800	5	1	15614544	700	19.82	2.17	12	0.93	226.00	2069.00	13060	20240516	-65.70	3855	20241209	16.21	4595	-2.50	20250106	4165	7.56	20250102	13060	-65.70	20240516	3855	16.21	20241209	5.10	N	393210	500	78 억	676952	N	N	N	N
108	20250107	141121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4445	-85	5	-1.88	494477350	110133	30.42	4530	4560	4440	5880	3175	4530	4489.82	4.34	-49810	4716	4622	4501	4407	4286	4670	4455	78	1350	500	2800	5	1	15614544	694	19.67	2.15	12	0.71	226.00	2069.00	13060	20240516	-65.96	3855	20241209	15.30	4595	-3.26	20250106	4165	6.72	20250102	13060	-65.96	20240516	3855	15.30	20241209	5.10	N	393210	500	78 억	676952	N	N	N	N
109	20250107	131121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4485	-45	5	-0.99	408920675	90922	25.11	4530	4560	4450	5880	3175	4530	4497.49	4.34	-47857	4716	4622	4501	4407	4286	4670	4455	78	1350	500	2800	5	1	15614544	700	19.85	2.17	12	0.58	226.00	2069.00	13060	20240516	-65.66	3855	20241209	16.34	4595	-2.39	20250106	4165	7.68	20250102	13060	-65.66	20240516	3855	16.34	20241209	5.10	N	393210	500	78 억	676952	N	N	N	N
110	20250107	121123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4480	-50	5	-1.10	329221220	73082	20.18	4530	4560	4470	5880	3175	4530	4504.82	4.34	-34607	4716	4622	4501	4407	4286	4670	4455	78	1350	500	2800	5	1	15614544	700	19.82	2.17	12	0.47	226.00	2069.00	13060	20240516	-65.70	3855	20241209	16.21	4595	-2.50	20250106	4165	7.56	20250102	13060	-65.70	20240516	3855	16.21	20241209	5.10	N	393210	500	78 억	676952	N	N	N	N
111	20250107	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4490	-40	5	-0.88	301657305	66939	18.49	4530	4560	4470	5880	3175	4530	4506.45	4.34	-34099	4716	4622	4501	4407	4286	4670	4455	78	1350	500	2800	5	1	15614544	701	19.87	2.17	12	0.43	226.00	2069.00	13060	20240516	-65.62	3855	20241209	16.47	4595	-2.29	20250106	4165	7.80	20250102	13060	-65.62	20240516	3855	16.47	20241209	5.10	N	393210	500	78 억	676952	N	N	N	N
112	20250107	101123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	-20	5	-0.44	273771950	60736	16.77	4530	4560	4470	5880	3175	4530	4507.57	4.34	-33109	4716	4622	4501	4407	4286	4670	4455	78	1350	500	2800	5	1	15614544	704	19.96	2.18	12	0.39	226.00	2069.00	13060	20240516	-65.47	3855	20241209	16.99	4595	-1.85	20250106	4165	8.28	20250102	13060	-65.47	20240516	3855	16.99	20241209	5.10	N	393210	500	78 억	676952	N	N	N	N
113	20250107	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4525	-5	5	-0.11	61026530	13474	3.72	4530	4560	4500	5880	3175	4530	4529.21	4.34	-8356	4716	4622	4501	4407	4286	4670	4455	78	1350	500	2800	5	1	15614544	707	20.02	2.19	12	0.09	226.00	2069.00	13060	20240516	-65.35	3855	20241209	17.38	4595	-1.52	20250106	4165	8.64	20250102	13060	-65.35	20240516	3855	17.38	20241209	5.10	N	393210	500	78 억	676952	N	N	N	N
114	20250106	161108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4530	180	2	4.14	1632505545	361752	133.37	4395	4595	4380	5650	3045	4350	4512.56	4.01	50166	4476	4412	4306	4242	4136	4445	4275	78	1300	500	2690	5	1	15614544	707	20.04	2.19	12	2.32	226.00	2069.00	13060	20240516	-65.31	3855	20241209	17.51	4595	-1.41	20250106	4165	8.76	20250102	13060	-65.31	20240516	3855	17.51	20241209	4.70	N	393210	500	78 억	625881	N	N	N	N
115	20250106	151108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	150	2	3.45	1548665535	343169	126.52	4395	4595	4380	5650	3045	4350	4512.84	4.01	47092	4476	4412	4306	4242	4136	4445	4275	78	1300	500	2690	5	1	15614544	703	19.91	2.17	12	2.20	226.00	2069.00	13060	20240516	-65.54	3855	20241209	16.73	4595	-2.07	20250106	4165	8.04	20250102	13060	-65.54	20240516	3855	16.73	20241209	4.70	N	393210	500	78 억	625881	N	N	N	N
116	20250106	141108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4515	165	2	3.79	1426477930	316086	116.54	4395	4595	4380	5650	3045	4350	4512.94	4.01	33961	4476	4412	4306	4242	4136	4445	4275	78	1300	500	2690	5	1	15614544	705	19.98	2.18	12	2.02	226.00	2069.00	13060	20240516	-65.43	3855	20241209	17.12	4595	-1.74	20250106	4165	8.40	20250102	13060	-65.43	20240516	3855	17.12	20241209	4.70	N	393210	500	78 억	625881	N	N	N	N
117	20250106	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	150	2	3.45	1183982840	262231	96.68	4395	4595	4380	5650	3045	4350	4515.04	4.01	37239	4476	4412	4306	4242	4136	4445	4275	78	1300	500	2690	5	1	15614544	703	19.91	2.17	12	1.68	226.00	2069.00	13060	20240516	-65.54	3855	20241209	16.73	4595	-2.07	20250106	4165	8.04	20250102	13060	-65.54	20240516	3855	16.73	20241209	4.70	N	393210	500	78 억	625881	N	N	N	N
118	20250106	121106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4510	160	2	3.68	1148924240	254452	93.81	4395	4595	4380	5650	3045	4350	4515.29	4.01	39701	4476	4412	4306	4242	4136	4445	4275	78	1300	500	2690	5	1	15614544	704	19.96	2.18	12	1.63	226.00	2069.00	13060	20240516	-65.47	3855	20241209	16.99	4595	-1.85	20250106	4165	8.28	20250102	13060	-65.47	20240516	3855	16.99	20241209	4.70	N	393210	500	78 억	625881	N	N	N	N
119	20250106	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	150	2	3.45	864622880	191293	70.53	4395	4595	4380	5650	3045	4350	4519.89	4.01	35110	4476	4412	4306	4242	4136	4445	4275	78	1300	500	2690	5	1	15614544	703	19.91	2.17	12	1.23	226.00	2069.00	13060	20240516	-65.54	3855	20241209	16.73	4595	-2.07	20250106	4165	8.04	20250102	13060	-65.54	20240516	3855	16.73	20241209	4.70	N	393210	500	78 억	625881	N	N	N	N
120	20250106	101058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4500	150	2	3.45	699776390	154667	57.02	4395	4595	4380	5650	3045	4350	4524.41	4.01	39659	4476	4412	4306	4242	4136	4445	4275	78	1300	500	2690	5	1	15614544	703	19.91	2.17	12	0.99	226.00	2069.00	13060	20240516	-65.54	3855	20241209	16.73	4595	-2.07	20250106	4165	8.04	20250102	13060	-65.54	20240516	3855	16.73	20241209	4.70	N	393210	500	78 억	625881	N	N	N	N
121	20250106	091059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4420	70	2	1.61	82908900	18795	6.93	4395	4440	4380	5650	3045	4350	4411.22	4.01	7306	4476	4412	4306	4242	4136	4445	4275	78	1300	500	2690	5	1	15614544	690	19.56	2.14	12	0.12	226.00	2069.00	13060	20240516	-66.16	3855	20241209	14.66	4440	-0.45	20250106	4165	6.12	20250102	13060	-66.16	20240516	3855	14.66	20241209	4.70	N	393210	500	78 억	625881	N	N	N	N
122	20250103	161054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4350	135	2	3.20	1138628350	266488	92.03	4215	4370	4200	5470	2955	4215	4272.19	3.67	53662	4348	4281	4223	4156	4098	4252	4127	78	1255	500	2610	5	1	15614544	679	19.25	2.10	12	1.71	226.00	2069.00	13060	20240516	-66.69	3855	20241209	12.84	4370	-0.46	20250103	4165	4.44	20250102	13060	-66.69	20240516	3855	12.84	20241209	4.67	N	393210	500	78 억	572783	N	N	N	N
123	20250103	151057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4315	100	2	2.37	1082524755	253570	87.57	4215	4370	4200	5470	2955	4215	4269.14	3.67	53961	4348	4281	4223	4156	4098	4252	4127	78	1255	500	2610	5	1	15614544	674	19.09	2.09	12	1.62	226.00	2069.00	13060	20240516	-66.96	3855	20241209	11.93	4370	-1.26	20250103	4165	3.60	20250102	13060	-66.96	20240516	3855	11.93	20241209	4.67	N	393210	500	78 억	572783	N	N	N	N
124	20250103	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4330	115	2	2.73	976415170	228985	79.08	4215	4370	4200	5470	2955	4215	4264.10	3.67	44945	4348	4281	4223	4156	4098	4252	4127	78	1255	500	2610	5	1	15614544	676	19.16	2.09	12	1.47	226.00	2069.00	13060	20240516	-66.85	3855	20241209	12.32	4370	-0.92	20250103	4165	3.96	20250102	13060	-66.85	20240516	3855	12.32	20241209	4.67	N	393210	500	78 억	572783	N	N	N	N
125	20250103	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4310	95	2	2.25	771915105	181799	62.78	4215	4310	4200	5470	2955	4215	4245.98	3.67	26286	4348	4281	4223	4156	4098	4252	4127	78	1255	500	2610	5	1	15614544	673	19.07	2.08	12	1.16	226.00	2069.00	13060	20240516	-67.00	3855	20241209	11.80	4310	0.00	20250103	4165	3.48	20250102	13060	-67.00	20240516	3855	11.80	20241209	4.67	N	393210	500	78 억	572783	N	N	N	N
126	20250103	121056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	25	2	0.59	523162525	123526	42.66	4215	4285	4200	5470	2955	4215	4235.24	3.67	-4547	4348	4281	4223	4156	4098	4252	4127	78	1255	500	2610	5	1	15614544	662	18.76	2.05	12	0.79	226.00	2069.00	13060	20240516	-67.53	3855	20241209	9.99	4290	-1.17	20250102	4165	1.80	20250102	13060	-67.53	20240516	3855	9.99	20241209	4.67	N	393210	500	78 억	572783	N	N	N	N
127	20250103	111057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	20	2	0.47	385984090	91076	31.45	4215	4285	4200	5470	2955	4215	4238.04	3.67	9495	4348	4281	4223	4156	4098	4252	4127	78	1255	500	2610	5	1	15614544	661	18.74	2.05	12	0.58	226.00	2069.00	13060	20240516	-67.57	3855	20241209	9.86	4290	-1.28	20250102	4165	1.68	20250102	13060	-67.57	20240516	3855	9.86	20241209	4.67	N	393210	500	78 억	572783	N	N	N	N
128	20250103	101054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	10	2	0.24	297919775	70268	24.27	4215	4285	4200	5470	2955	4215	4239.76	3.67	12704	4348	4281	4223	4156	4098	4252	4127	78	1255	500	2610	5	1	15614544	660	18.69	2.04	12	0.45	226.00	2069.00	13060	20240516	-67.65	3855	20241209	9.60	4290	-1.52	20250102	4165	1.44	20250102	13060	-67.65	20240516	3855	9.60	20241209	4.67	N	393210	500	78 억	572783	N	N	N	N
129	20250103	091056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4275	60	2	1.42	50833045	11974	4.14	4215	4285	4200	5470	2955	4215	4245.29	3.67	1043	4348	4281	4223	4156	4098	4252	4127	78	1255	500	2610	5	1	15614544	668	18.92	2.07	12	0.08	226.00	2069.00	13060	20240516	-67.27	3855	20241209	10.89	4290	-0.35	20250102	4165	2.64	20250102	13060	-67.27	20240516	3855	10.89	20241209	4.67	N	393210	500	78 억	572783	N	N	N	N
130	20250102	161043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4215	-30	5	-0.71	1211911630	286193	52.69	4255	4290	4165	5510	2975	4245	4234.62	3.48	29497	4731	4487	4296	4052	3861	4610	4175	78	1265	500	2630	5	1	15614544	658	18.65	2.04	12	1.83	226.00	2069.00	13060	20240516	-67.73	3855	20241209	9.34	4290	-1.75	20250102	4165	1.20	20250102	13060	-67.73	20240516	3855	9.34	20241209	4.63	N	393210	500	78 억	543095	N	N	N	N
131	20250102	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4240	-5	5	-0.12	1143079510	269854	49.68	4255	4290	4165	5510	2975	4245	4235.92	3.48	29982	4731	4487	4296	4052	3861	4610	4175	78	1265	500	2630	5	1	15614544	662	18.76	2.05	12	1.73	226.00	2069.00	13060	20240516	-67.53	3855	20241209	9.99	4290	-1.17	20250102	4165	1.80	20250102	13060	-67.53	20240516	3855	9.99	20241209	4.63	N	393210	500	78 억	543095	N	N	N	N
132	20250102	141043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4220	-25	5	-0.59	1015915555	239651	44.12	4255	4290	4165	5510	2975	4245	4239.15	3.48	23826	4731	4487	4296	4052	3861	4610	4175	78	1265	500	2630	5	1	15614544	659	18.67	2.04	12	1.53	226.00	2069.00	13060	20240516	-67.69	3855	20241209	9.47	4290	-1.63	20250102	4165	1.32	20250102	13060	-67.69	20240516	3855	9.47	20241209	4.63	N	393210	500	78 억	543095	N	N	N	N
133	20250102	131047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4225	-20	5	-0.47	845859260	199240	36.68	4255	4290	4190	5510	2975	4245	4245.43	3.48	40847	4731	4487	4296	4052	3861	4610	4175	78	1265	500	2630	5	1	15614544	660	18.69	2.04	12	1.28	226.00	2069.00	13060	20240516	-67.65	3855	20241209	9.60	4290	-1.52	20250102	4190	0.84	20250102	13060	-67.65	20240516	3855	9.60	20241209	4.63	N	393210	500	78 억	543095	N	N	N	N
134	20250102	121044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4270	25	2	0.59	678001985	159760	29.41	4255	4290	4190	5510	2975	4245	4243.88	3.48	48553	4731	4487	4296	4052	3861	4610	4175	78	1265	500	2630	5	1	15614544	667	18.89	2.06	12	1.02	226.00	2069.00	13060	20240516	-67.30	3855	20241209	10.77	4290	-0.47	20250102	4190	1.91	20250102	13060	-67.30	20240516	3855	10.77	20241209	4.63	N	393210	500	78 억	543095	N	N	N	N
135	20250102	111035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4255	10	2	0.24	287328740	67626	12.45	4255	4290	4190	5510	2975	4245	4248.79	3.48	31392	4731	4487	4296	4052	3861	4610	4175	78	1265	500	2630	5	1	15614544	664	18.83	2.06	12	0.43	226.00	2069.00	13060	20240516	-67.42	3855	20241209	10.38	4290	-0.82	20250102	4190	1.55	20250102	13060	-67.42	20240516	3855	10.38	20241209	4.63	N	393210	500	78 억	543095	N	N	N	N
136	20250102	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4235	-10	5	-0.24	76028310	18017	3.32	4255	4280	4190	5510	2975	4245	4219.81	3.48	1050	4731	4487	4296	4052	3861	4610	4175	78	1265	500	2630	5	1	15614544	661	18.74	2.05	12	0.12	226.00	2069.00	13060	20240516	-67.57	3855	20241209	9.86	4280	-1.05	20250102	4190	1.07	20250102	13060	-67.57	20240516	3855	9.86	20241209	4.63	N	393210	500	78 억	543095	N	N	N	N
137	20250102	091031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4245	0	3	0.00	0	0	0.00	0	0	0	5510	2975	4245	0.00	3.48	0	4731	4487	4296	4052	3861	4610	4175	78	1265	500	2630	5	1	15614544	663	18.78	2.05	12	0.00	226.00	2069.00	13060	20240516	-67.50	3855	20241209	10.12	0	0.00	0	0	0.00	0	13060	-67.50	20240516	3855	10.12	20241209	4.63	N	393210	500	78 억	543095	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History