KissMeData/205100/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2000	-40	5	-1.96	3458093552	1714718	15.78	2085	2085	1982	2650	1430	2040	2016.68	1.40	-119424	2239	2139	2055	1955	1871	2189	2005	72	610	100	1500	5	1	71963431	1439	13.79	1.34	12	2.38	145.00	1489.00	2940	20240423	-31.97	1616	20240805	23.76	2165	-7.62	20250122	1862	7.41	20250113	2940	-31.97	20240423	1616	23.76	20240805	4.11	N	205100	100	71 억	1007495	N	N	4083	N	N
3	20250124	150954	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1997	-43	5	-2.11	3273933400	1622593	14.93	2085	2085	1982	2650	1430	2040	2017.62	1.40	-109295	2239	2139	2055	1955	1871	2189	2005	72	610	100	1500	1	1	71963431	1437	13.77	1.34	12	2.25	145.00	1489.00	2940	20240423	-32.07	1616	20240805	23.58	2165	-7.76	20250122	1862	7.25	20250113	2940	-32.07	20240423	1616	23.58	20240805	4.11	N	205100	100	71 억	1007495	N	N	4083	N	N
4	20250124	140953	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1993	-47	5	-2.30	3029757615	1500527	13.80	2085	2085	1982	2650	1430	2040	2019.03	1.40	-104075	2239	2139	2055	1955	1871	2189	2005	72	610	100	1500	1	1	71963431	1434	13.74	1.34	12	2.09	145.00	1489.00	2940	20240423	-32.21	1616	20240805	23.33	2165	-7.94	20250122	1862	7.04	20250113	2940	-32.21	20240423	1616	23.33	20240805	4.11	N	205100	100	71 억	1007495	N	N	4083	N	N
5	20250124	130955	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1993	-47	5	-2.30	2691184855	1330268	12.24	2085	2085	1989	2650	1430	2040	2022.95	1.40	-59418	2239	2139	2055	1955	1871	2189	2005	72	610	100	1500	1	1	71963431	1434	13.74	1.34	12	1.85	145.00	1489.00	2940	20240423	-32.21	1616	20240805	23.33	2165	-7.94	20250122	1862	7.04	20250113	2940	-32.21	20240423	1616	23.33	20240805	4.11	N	205100	100	71 억	1007495	N	N	4083	N	N
6	20250124	120951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2010	-30	5	-1.47	2391665292	1180299	10.86	2085	2085	1994	2650	1430	2040	2026.24	1.40	-28524	2239	2139	2055	1955	1871	2189	2005	72	610	100	1500	5	1	71963431	1446	13.86	1.35	12	1.64	145.00	1489.00	2940	20240423	-31.63	1616	20240805	24.38	2165	-7.16	20250122	1862	7.95	20250113	2940	-31.63	20240423	1616	24.38	20240805	4.11	N	205100	100	71 억	1007495	N	N	4083	N	N
7	20250124	110954	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2005	-35	5	-1.72	2198999121	1084141	9.97	2085	2085	1994	2650	1430	2040	2028.25	1.40	-37111	2239	2139	2055	1955	1871	2189	2005	72	610	100	1500	5	1	71963431	1443	13.83	1.35	12	1.51	145.00	1489.00	2940	20240423	-31.80	1616	20240805	24.07	2165	-7.39	20250122	1862	7.68	20250113	2940	-31.80	20240423	1616	24.07	20240805	4.11	N	205100	100	71 억	1007495	N	N	4083	N	N
8	20250124	100949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2010	-30	5	-1.47	1798018646	883890	8.13	2085	2085	1997	2650	1430	2040	2034.16	1.40	-43124	2239	2139	2055	1955	1871	2189	2005	72	610	100	1500	5	1	71963431	1446	13.86	1.35	12	1.23	145.00	1489.00	2940	20240423	-31.63	1616	20240805	24.38	2165	-7.16	20250122	1862	7.95	20250113	2940	-31.63	20240423	1616	24.38	20240805	4.11	N	205100	100	71 억	1007495	N	N	4083	N	N
9	20250124	090955	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2030	-10	5	-0.49	853120985	415266	3.82	2085	2085	2025	2650	1430	2040	2054.66	1.40	-66462	2239	2139	2055	1955	1871	2189	2005	72	610	100	1500	5	1	71963431	1461	14.00	1.36	12	0.58	145.00	1489.00	2940	20240423	-30.95	1616	20240805	25.62	2165	-6.24	20250122	1862	9.02	20250113	2940	-30.95	20240423	1616	25.62	20240805	4.11	N	205100	100	71 억	1007495	N	N	4083	N	N
10	20250123	160950	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2040	80	2	4.08	22363719983	10794651	102.74	1980	2155	1971	2545	1372	1960	2071.76	1.17	166201	2253	2106	2018	1871	1783	2062	1827	72	585	100	1450	5	1	71963431	1468	14.07	1.37	12	15.00	145.00	1489.00	2940	20240423	-30.61	1616	20240805	26.24	2165	-5.77	20250122	1862	9.56	20250113	2940	-30.61	20240423	1616	26.24	20240805	4.14	N	205100	100	71 억	842094	N	N	4083	N	N
11	20250123	150947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2035	75	2	3.83	22047865153	10639319	101.26	1980	2155	1971	2545	1372	1960	2072.30	1.17	189215	2253	2106	2018	1871	1783	2062	1827	72	585	100	1450	5	1	71963431	1464	14.03	1.37	12	14.78	145.00	1489.00	2940	20240423	-30.78	1616	20240805	25.93	2165	-6.00	20250122	1862	9.29	20250113	2940	-30.78	20240423	1616	25.93	20240805	4.14	N	205100	100	71 억	842094	N	N	0	N	N
12	20250123	140950	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2030	70	2	3.57	21274170063	10259197	97.65	1980	2155	1971	2545	1372	1960	2073.67	1.17	286589	2253	2106	2018	1871	1783	2062	1827	72	585	100	1450	5	1	71963431	1461	14.00	1.36	12	14.26	145.00	1489.00	2940	20240423	-30.95	1616	20240805	25.62	2165	-6.24	20250122	1862	9.02	20250113	2940	-30.95	20240423	1616	25.62	20240805	4.14	N	205100	100	71 억	842094	N	N	0	N	N
13	20250123	130947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2035	75	2	3.83	20215100688	9735471	92.66	1980	2155	1971	2545	1372	1960	2076.44	1.17	261806	2253	2106	2018	1871	1783	2062	1827	72	585	100	1450	5	1	71963431	1464	14.03	1.37	12	13.53	145.00	1489.00	2940	20240423	-30.78	1616	20240805	25.93	2165	-6.00	20250122	1862	9.29	20250113	2940	-30.78	20240423	1616	25.93	20240805	4.14	N	205100	100	71 억	842094	N	N	0	N	N
14	20250123	120948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2060	100	2	5.10	19362768233	9319885	88.71	1980	2155	1971	2545	1372	1960	2077.58	1.17	239108	2253	2106	2018	1871	1783	2062	1827	72	585	100	1450	5	1	71963431	1482	14.21	1.38	12	12.95	145.00	1489.00	2940	20240423	-29.93	1616	20240805	27.48	2165	-4.85	20250122	1862	10.63	20250113	2940	-29.93	20240423	1616	27.48	20240805	4.14	N	205100	100	71 억	842094	N	N	0	N	N
15	20250123	110939	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2090	130	2	6.63	17372249483	8369221	79.66	1980	2155	1971	2545	1372	1960	2075.73	1.17	190017	2253	2106	2018	1871	1783	2062	1827	72	585	100	1450	5	1	71963431	1504	14.41	1.40	12	11.63	145.00	1489.00	2940	20240423	-28.91	1616	20240805	29.33	2165	-3.46	20250122	1862	12.24	20250113	2940	-28.91	20240423	1616	29.33	20240805	4.14	N	205100	100	71 억	842094	N	N	0	N	N
16	20250123	100947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2045	85	2	4.34	11269203503	5445659	51.83	1980	2155	1971	2545	1372	1960	2069.39	1.17	-45995	2253	2106	2018	1871	1783	2062	1827	72	585	100	1450	5	1	71963431	1472	14.10	1.37	12	7.57	145.00	1489.00	2940	20240423	-30.44	1616	20240805	26.55	2165	-5.54	20250122	1862	9.83	20250113	2940	-30.44	20240423	1616	26.55	20240805	4.14	N	205100	100	71 억	842094	N	N	0	N	N
17	20250123	090948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2005	45	2	2.30	1393504267	693851	6.60	1980	2045	1975	2545	1372	1960	2008.36	1.17	-36240	2253	2106	2018	1871	1783	2062	1827	72	585	100	1450	5	1	71963431	1443	13.83	1.35	12	0.96	145.00	1489.00	2940	20240423	-31.80	1616	20240805	24.07	2165	-7.39	20250122	1862	7.68	20250113	2940	-31.80	20240423	1616	24.07	20240805	4.14	N	205100	100	71 억	842094	N	N	0	N	N
18	20250122	160940	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1960	50	2	2.62	21334173230	10467050	3073.73	1979	2165	1930	2480	1337	1910	2038.23	1.98	-584816	1948	1928	1898	1878	1848	1939	1889	72	570	100	1410	1	1	71963431	1410	13.52	1.32	12	14.54	145.00	1489.00	3100	20240115	-36.77	1616	20240805	21.29	2165	-9.47	20250122	1862	5.26	20250113	2940	-33.33	20240423	1616	21.29	20240805	4.15	N	205100	100	71 억	1426142	N	N	17	N	N
19	20250122	150941	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1957	47	2	2.46	21103362029	10349066	3039.08	1979	2165	1930	2480	1337	1910	2039.16	1.98	-601651	1948	1928	1898	1878	1848	1939	1889	72	570	100	1410	1	1	71963431	1408	13.50	1.31	12	14.38	145.00	1489.00	3100	20240115	-36.87	1616	20240805	21.10	2165	-9.61	20250122	1862	5.10	20250113	2940	-33.44	20240423	1616	21.10	20240805	4.15	N	205100	100	71 억	1426142	N	N	17	N	N
20	20250122	140940	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1957	47	2	2.46	20433188992	10004802	2937.98	1979	2165	1948	2480	1337	1910	2042.34	1.98	-673444	1948	1928	1898	1878	1848	1939	1889	72	570	100	1410	1	1	71963431	1408	13.50	1.31	12	13.90	145.00	1489.00	3100	20240115	-36.87	1616	20240805	21.10	2165	-9.61	20250122	1862	5.10	20250113	2940	-33.44	20240423	1616	21.10	20240805	4.15	N	205100	100	71 억	1426142	N	N	17	N	N
21	20250122	130942	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1981	71	2	3.72	19580577872	9570609	2810.48	1979	2165	1960	2480	1337	1910	2045.91	1.98	-699691	1948	1928	1898	1878	1848	1939	1889	72	570	100	1410	1	1	71963431	1426	13.66	1.33	12	13.30	145.00	1489.00	3100	20240115	-36.10	1616	20240805	22.59	2165	-8.50	20250122	1862	6.39	20250113	2940	-32.62	20240423	1616	22.59	20240805	4.15	N	205100	100	71 억	1426142	N	N	17	N	N
22	20250122	120939	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1985	75	2	3.93	18910855099	9232551	2711.21	1979	2165	1960	2480	1337	1910	2048.28	1.98	-639585	1948	1928	1898	1878	1848	1939	1889	72	570	100	1410	1	1	71963431	1428	13.69	1.33	12	12.83	145.00	1489.00	3100	20240115	-35.97	1616	20240805	22.83	2165	-8.31	20250122	1862	6.61	20250113	2940	-32.48	20240423	1616	22.83	20240805	4.15	N	205100	100	71 억	1426142	N	N	17	N	N
23	20250122	110941	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1996	86	2	4.50	18231396414	8891112	2610.94	1979	2165	1960	2480	1337	1910	2050.52	1.98	-654261	1948	1928	1898	1878	1848	1939	1889	72	570	100	1410	1	1	71963431	1436	13.77	1.34	12	12.36	145.00	1489.00	3100	20240115	-35.61	1616	20240805	23.51	2165	-7.81	20250122	1862	7.20	20250113	2940	-32.11	20240423	1616	23.51	20240805	4.15	N	205100	100	71 억	1426142	N	N	17	N	N
24	20250122	100941	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1984	74	2	3.87	17250613400	8398133	2466.17	1979	2165	1960	2480	1337	1910	2054.10	1.98	-716574	1948	1928	1898	1878	1848	1939	1889	72	570	100	1410	1	1	71963431	1428	13.68	1.33	12	11.67	145.00	1489.00	3100	20240115	-36.00	1616	20240805	22.77	2165	-8.36	20250122	1862	6.55	20250113	2940	-32.52	20240423	1616	22.77	20240805	4.15	N	205100	100	71 억	1426142	N	N	17	N	N
25	20250122	090942	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	2020	110	2	5.76	2420634340	1188218	348.93	1979	2090	1960	2480	1337	1910	2037.20	1.98	30300	1948	1928	1898	1878	1848	1939	1889	72	570	100	1410	5	1	71963431	1454	13.93	1.36	12	1.65	145.00	1489.00	3100	20240115	-34.84	1616	20240805	25.00	2090	-3.35	20250122	1862	8.49	20250113	2940	-31.29	20240423	1616	25.00	20240805	4.15	N	205100	100	71 억	1426142	N	N	17	N	N
26	20250121	160934	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1910	28	2	1.49	642176966	338671	154.88	1868	1918	1868	2445	1318	1882	1896.11	1.91	53542	1922	1901	1882	1861	1842	1912	1872	72	563	100	1390	1	1	71963431	1375	13.17	1.28	12	0.47	145.00	1489.00	3100	20240115	-38.39	1616	20240805	18.19	1982	-3.63	20250106	1862	2.58	20250113	2940	-35.03	20240423	1616	18.19	20240805	4.18	N	205100	100	71 억	1373621	N	N	17	N	N
27	20250121	150936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1902	20	2	1.06	556373570	293655	134.29	1868	1918	1868	2445	1318	1882	1894.65	1.91	47220	1922	1901	1882	1861	1842	1912	1872	72	563	100	1390	1	1	71963431	1369	13.12	1.28	12	0.41	145.00	1489.00	3100	20240115	-38.65	1616	20240805	17.70	1982	-4.04	20250106	1862	2.15	20250113	2940	-35.31	20240423	1616	17.70	20240805	4.18	N	205100	100	71 억	1373621	N	N	202	N	N
28	20250121	140937	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1903	21	2	1.12	524097131	276695	126.53	1868	1918	1868	2445	1318	1882	1894.13	1.91	40783	1922	1901	1882	1861	1842	1912	1872	72	563	100	1390	1	1	71963431	1369	13.12	1.28	12	0.38	145.00	1489.00	3100	20240115	-38.61	1616	20240805	17.76	1982	-3.99	20250106	1862	2.20	20250113	2940	-35.27	20240423	1616	17.76	20240805	4.18	N	205100	100	71 억	1373621	N	N	202	N	N
29	20250121	130936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1905	23	2	1.22	466483286	246361	112.66	1868	1918	1868	2445	1318	1882	1893.49	1.91	35756	1922	1901	1882	1861	1842	1912	1872	72	563	100	1390	1	1	71963431	1371	13.14	1.28	12	0.34	145.00	1489.00	3100	20240115	-38.55	1616	20240805	17.88	1982	-3.88	20250106	1862	2.31	20250113	2940	-35.20	20240423	1616	17.88	20240805	4.18	N	205100	100	71 억	1373621	N	N	202	N	N
30	20250121	120919	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1894	12	2	0.64	407991687	215551	98.57	1868	1918	1868	2445	1318	1882	1892.78	1.91	20435	1922	1901	1882	1861	1842	1912	1872	72	563	100	1390	1	1	71963431	1363	13.06	1.27	12	0.30	145.00	1489.00	3100	20240115	-38.90	1616	20240805	17.20	1982	-4.44	20250106	1862	1.72	20250113	2940	-35.58	20240423	1616	17.20	20240805	4.18	N	205100	100	71 억	1373621	N	N	202	N	N
31	20250121	110848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1873	-9	5	-0.48	336757366	177764	81.29	1868	1918	1868	2445	1318	1882	1894.41	1.91	3511	1922	1901	1882	1861	1842	1912	1872	72	563	100	1390	1	1	71963431	1348	12.92	1.26	12	0.25	145.00	1489.00	3100	20240115	-39.58	1616	20240805	15.90	1982	-5.50	20250106	1862	0.59	20250113	2940	-36.29	20240423	1616	15.90	20240805	4.18	N	205100	100	71 억	1373621	N	N	202	N	N
32	20250121	100843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1887	5	2	0.27	279151648	147113	67.28	1868	1918	1868	2445	1318	1882	1897.53	1.91	18167	1922	1901	1882	1861	1842	1912	1872	72	563	100	1390	1	1	71963431	1358	13.01	1.27	12	0.20	145.00	1489.00	3100	20240115	-39.13	1616	20240805	16.77	1982	-4.79	20250106	1862	1.34	20250113	2940	-35.82	20240423	1616	16.77	20240805	4.18	N	205100	100	71 억	1373621	N	N	202	N	N
33	20250121	090938	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1902	20	2	1.06	91959386	48530	22.19	1868	1908	1868	2445	1318	1882	1894.90	1.91	10895	1922	1901	1882	1861	1842	1912	1872	72	563	100	1390	1	1	71963431	1369	13.12	1.28	12	0.07	145.00	1489.00	3100	20240115	-38.65	1616	20240805	17.70	1982	-4.04	20250106	1862	2.15	20250113	2940	-35.31	20240423	1616	17.70	20240805	4.18	N	205100	100	71 억	1373621	N	N	202	N	N
34	20250120	160924	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1882	7	2	0.37	405815338	215877	71.82	1875	1903	1863	2435	1313	1875	1879.84	1.89	12277	1953	1914	1893	1854	1833	1903	1843	72	560	100	1380	1	1	71963431	1354	12.98	1.26	12	0.30	145.00	1489.00	3145	20240111	-40.16	1616	20240805	16.46	1982	-5.05	20250106	1862	1.07	20250113	2940	-35.99	20240423	1616	16.46	20240805	4.16	N	205100	100	71 억	1361336	N	N	202	N	N
35	20250120	150936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1873	-2	5	-0.11	387866135	206331	68.64	1875	1903	1863	2435	1313	1875	1879.82	1.89	12902	1953	1914	1893	1854	1833	1903	1843	72	560	100	1380	1	1	71963431	1348	12.92	1.26	12	0.29	145.00	1489.00	3145	20240111	-40.45	1616	20240805	15.90	1982	-5.50	20250106	1862	0.59	20250113	2940	-36.29	20240423	1616	15.90	20240805	4.16	N	205100	100	71 억	1361336	N	N	1214	N	N
36	20250120	140933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1887	12	2	0.64	336684512	179069	59.57	1875	1903	1863	2435	1313	1875	1880.19	1.89	9892	1953	1914	1893	1854	1833	1903	1843	72	560	100	1380	1	1	71963431	1358	13.01	1.27	12	0.25	145.00	1489.00	3145	20240111	-40.00	1616	20240805	16.77	1982	-4.79	20250106	1862	1.34	20250113	2940	-35.82	20240423	1616	16.77	20240805	4.16	N	205100	100	71 억	1361336	N	N	1214	N	N
37	20250120	130934	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1887	12	2	0.64	319202269	169809	56.49	1875	1903	1863	2435	1313	1875	1879.77	1.89	6776	1953	1914	1893	1854	1833	1903	1843	72	560	100	1380	1	1	71963431	1358	13.01	1.27	12	0.24	145.00	1489.00	3145	20240111	-40.00	1616	20240805	16.77	1982	-4.79	20250106	1862	1.34	20250113	2940	-35.82	20240423	1616	16.77	20240805	4.16	N	205100	100	71 억	1361336	N	N	1214	N	N
38	20250120	120935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1883	8	2	0.43	281290199	149736	49.82	1875	1903	1863	2435	1313	1875	1878.57	1.89	-1380	1953	1914	1893	1854	1833	1903	1843	72	560	100	1380	1	1	71963431	1355	12.99	1.26	12	0.21	145.00	1489.00	3145	20240111	-40.13	1616	20240805	16.52	1982	-4.99	20250106	1862	1.13	20250113	2940	-35.95	20240423	1616	16.52	20240805	4.16	N	205100	100	71 억	1361336	N	N	1214	N	N
39	20250120	110935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1878	3	2	0.16	235183643	125142	41.63	1875	1903	1863	2435	1313	1875	1879.33	1.89	-13474	1953	1914	1893	1854	1833	1903	1843	72	560	100	1380	1	1	71963431	1351	12.95	1.26	12	0.17	145.00	1489.00	3145	20240111	-40.29	1616	20240805	16.21	1982	-5.25	20250106	1862	0.86	20250113	2940	-36.12	20240423	1616	16.21	20240805	4.16	N	205100	100	71 억	1361336	N	N	1214	N	N
40	20250120	100934	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1874	-1	5	-0.05	198205561	105408	35.07	1875	1903	1863	2435	1313	1875	1880.37	1.89	-27925	1953	1914	1893	1854	1833	1903	1843	72	560	100	1380	1	1	71963431	1349	12.92	1.26	12	0.15	145.00	1489.00	3145	20240111	-40.41	1616	20240805	15.97	1982	-5.45	20250106	1862	0.64	20250113	2940	-36.26	20240423	1616	15.97	20240805	4.16	N	205100	100	71 억	1361336	N	N	1214	N	N
41	20250120	090936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1885	10	2	0.53	118161816	62650	20.84	1875	1903	1875	2435	1313	1875	1886.06	1.89	-18453	1953	1914	1893	1854	1833	1903	1843	72	560	100	1380	1	1	71963431	1357	13.00	1.27	12	0.09	145.00	1489.00	3145	20240111	-40.06	1616	20240805	16.65	1982	-4.89	20250106	1862	1.24	20250113	2940	-35.88	20240423	1616	16.65	20240805	4.16	N	205100	100	71 억	1361336	N	N	1214	N	N
42	20250117	160931	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1875	-49	5	-2.55	566469389	300126	131.07	1932	1932	1872	2500	1347	1924	1887.47	2.03	-99605	1943	1933	1914	1904	1885	1938	1909	72	576	100	1420	1	1	71963431	1349	12.93	1.26	12	0.42	145.00	1489.00	3145	20240111	-40.38	1616	20240805	16.03	1982	-5.40	20250106	1862	0.70	20250113	2940	-36.22	20240423	1616	16.03	20240805	4.19	N	205100	100	71 억	1460724	N	N	1214	N	N
43	20250117	150933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1878	-46	5	-2.39	526896205	279035	121.86	1932	1932	1872	2500	1347	1924	1888.28	2.03	-92110	1943	1933	1914	1904	1885	1938	1909	72	576	100	1420	1	1	71963431	1351	12.95	1.26	12	0.39	145.00	1489.00	3145	20240111	-40.29	1616	20240805	16.21	1982	-5.25	20250106	1862	0.86	20250113	2940	-36.12	20240423	1616	16.21	20240805	4.19	N	205100	100	71 억	1460724	N	N	1779	N	N
44	20250117	140935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1885	-39	5	-2.03	435202454	230194	100.53	1932	1932	1879	2500	1347	1924	1890.59	2.03	-83449	1943	1933	1914	1904	1885	1938	1909	72	576	100	1420	1	1	71963431	1357	13.00	1.27	12	0.32	145.00	1489.00	3145	20240111	-40.06	1616	20240805	16.65	1982	-4.89	20250106	1862	1.24	20250113	2940	-35.88	20240423	1616	16.65	20240805	4.19	N	205100	100	71 억	1460724	N	N	1779	N	N
45	20250117	130933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1883	-41	5	-2.13	359552770	189980	82.97	1932	1932	1883	2500	1347	1924	1892.58	2.03	-73796	1943	1933	1914	1904	1885	1938	1909	72	576	100	1420	1	1	71963431	1355	12.99	1.26	12	0.26	145.00	1489.00	3145	20240111	-40.13	1616	20240805	16.52	1982	-4.99	20250106	1862	1.13	20250113	2940	-35.95	20240423	1616	16.52	20240805	4.19	N	205100	100	71 억	1460724	N	N	1779	N	N
46	20250117	120934	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1895	-29	5	-1.51	305736366	161446	70.51	1932	1932	1884	2500	1347	1924	1893.74	2.03	-53884	1943	1933	1914	1904	1885	1938	1909	72	576	100	1420	1	1	71963431	1364	13.07	1.27	12	0.22	145.00	1489.00	3145	20240111	-39.75	1616	20240805	17.26	1982	-4.39	20250106	1862	1.77	20250113	2940	-35.54	20240423	1616	17.26	20240805	4.19	N	205100	100	71 억	1460724	N	N	1779	N	N
47	20250117	110933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1888	-36	5	-1.87	262498322	138577	60.52	1932	1932	1884	2500	1347	1924	1894.24	2.03	-47259	1943	1933	1914	1904	1885	1938	1909	72	576	100	1420	1	1	71963431	1359	13.02	1.27	12	0.19	145.00	1489.00	3145	20240111	-39.97	1616	20240805	16.83	1982	-4.74	20250106	1862	1.40	20250113	2940	-35.78	20240423	1616	16.83	20240805	4.19	N	205100	100	71 억	1460724	N	N	1779	N	N
48	20250117	100935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1900	-24	5	-1.25	157676924	83027	36.26	1932	1932	1884	2500	1347	1924	1899.10	2.03	-38914	1943	1933	1914	1904	1885	1938	1909	72	576	100	1420	1	1	71963431	1367	13.10	1.28	12	0.12	145.00	1489.00	3145	20240111	-39.59	1616	20240805	17.57	1982	-4.14	20250106	1862	2.04	20250113	2940	-35.37	20240423	1616	17.57	20240805	4.19	N	205100	100	71 억	1460724	N	N	1779	N	N
49	20250117	090935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1910	-14	5	-0.73	28972640	15129	6.61	1932	1932	1907	2500	1347	1924	1915.04	2.03	-11166	1943	1933	1914	1904	1885	1938	1909	72	576	100	1420	1	1	71963431	1375	13.17	1.28	12	0.02	145.00	1489.00	3145	20240111	-39.27	1616	20240805	18.19	1982	-3.63	20250106	1862	2.58	20250113	2940	-35.03	20240423	1616	18.19	20240805	4.19	N	205100	100	71 억	1460724	N	N	1779	N	N
50	20250116	160927	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1924	55	2	2.94	434370357	227775	83.28	1896	1924	1895	2425	1309	1869	1906.84	1.90	93029	1931	1899	1882	1850	1833	1891	1842	72	556	100	1380	1	1	71963431	1385	13.27	1.29	12	0.32	145.00	1489.00	3180	20240109	-39.50	1616	20240805	19.06	1982	-2.93	20250106	1862	3.33	20250113	2940	-34.56	20240423	1616	19.06	20240805	4.22	N	205100	100	71 억	1367917	N	N	1779	N	N
51	20250116	150841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1915	46	2	2.46	359740507	188921	69.08	1896	1916	1895	2425	1309	1869	1904.18	1.90	85812	1931	1899	1882	1850	1833	1891	1842	72	556	100	1380	1	1	71963431	1378	13.21	1.29	12	0.26	145.00	1489.00	3180	20240109	-39.78	1616	20240805	18.50	1982	-3.38	20250106	1862	2.85	20250113	2940	-34.86	20240423	1616	18.50	20240805	4.22	N	205100	100	71 억	1367917	N	N	648	N	N
52	20250116	140932	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1904	35	2	1.87	263625867	138625	50.69	1896	1916	1895	2425	1309	1869	1901.72	1.90	73455	1931	1899	1882	1850	1833	1891	1842	72	556	100	1380	1	1	71963431	1370	13.13	1.28	12	0.19	145.00	1489.00	3180	20240109	-40.13	1616	20240805	17.82	1982	-3.94	20250106	1862	2.26	20250113	2940	-35.24	20240423	1616	17.82	20240805	4.22	N	205100	100	71 억	1367917	N	N	648	N	N
53	20250116	130931	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1905	36	2	1.93	242951089	127767	46.72	1896	1916	1895	2425	1309	1869	1901.52	1.90	68154	1931	1899	1882	1850	1833	1891	1842	72	556	100	1380	1	1	71963431	1371	13.14	1.28	12	0.18	145.00	1489.00	3180	20240109	-40.09	1616	20240805	17.88	1982	-3.88	20250106	1862	2.31	20250113	2940	-35.20	20240423	1616	17.88	20240805	4.22	N	205100	100	71 억	1367917	N	N	648	N	N
54	20250116	120931	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1908	39	2	2.09	228915056	120398	44.02	1896	1916	1895	2425	1309	1869	1901.32	1.90	65356	1931	1899	1882	1850	1833	1891	1842	72	556	100	1380	1	1	71963431	1373	13.16	1.28	12	0.17	145.00	1489.00	3180	20240109	-40.00	1616	20240805	18.07	1982	-3.73	20250106	1862	2.47	20250113	2940	-35.10	20240423	1616	18.07	20240805	4.22	N	205100	100	71 억	1367917	N	N	648	N	N
55	20250116	110933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1901	32	2	1.71	190831583	100407	36.71	1896	1916	1895	2425	1309	1869	1900.58	1.90	62337	1931	1899	1882	1850	1833	1891	1842	72	556	100	1380	1	1	71963431	1368	13.11	1.28	12	0.14	145.00	1489.00	3180	20240109	-40.22	1616	20240805	17.64	1982	-4.09	20250106	1862	2.09	20250113	2940	-35.34	20240423	1616	17.64	20240805	4.22	N	205100	100	71 억	1367917	N	N	648	N	N
56	20250116	100933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1902	33	2	1.77	151172324	79530	29.08	1896	1916	1895	2425	1309	1869	1900.82	1.90	49456	1931	1899	1882	1850	1833	1891	1842	72	556	100	1380	1	1	71963431	1369	13.12	1.28	12	0.11	145.00	1489.00	3180	20240109	-40.19	1616	20240805	17.70	1982	-4.04	20250106	1862	2.15	20250113	2940	-35.31	20240423	1616	17.70	20240805	4.22	N	205100	100	71 억	1367917	N	N	648	N	N
57	20250116	090934	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1908	39	2	2.09	56144425	29483	10.78	1896	1916	1895	2425	1309	1869	1904.30	1.90	22583	1931	1899	1882	1850	1833	1891	1842	72	556	100	1380	1	1	71963431	1373	13.16	1.28	12	0.04	145.00	1489.00	3180	20240109	-40.00	1616	20240805	18.07	1982	-3.73	20250106	1862	2.47	20250113	2940	-35.10	20240423	1616	18.07	20240805	4.22	N	205100	100	71 억	1367917	N	N	648	N	N
58	20250115	160929	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1869	-18	5	-0.95	513313843	272016	119.98	1883	1914	1865	2450	1321	1887	1887.18	1.89	7090	1930	1908	1885	1863	1840	1919	1874	72	563	100	1390	1	1	71963431	1345	12.89	1.26	12	0.38	145.00	1489.00	3180	20240109	-41.23	1616	20240805	15.66	1982	-5.70	20250106	1862	0.38	20250113	3100	-39.71	20240115	1616	15.66	20240805	4.21	N	205100	100	71 억	1360738	N	N	648	N	N
59	20250115	150930	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1878	-9	5	-0.48	479467201	253936	112.00	1883	1914	1865	2450	1321	1887	1888.14	1.89	12753	1930	1908	1885	1863	1840	1919	1874	72	563	100	1390	1	1	71963431	1351	12.95	1.26	12	0.35	145.00	1489.00	3180	20240109	-40.94	1616	20240805	16.21	1982	-5.25	20250106	1862	0.86	20250113	3100	-39.42	20240115	1616	16.21	20240805	4.21	N	205100	100	71 억	1360738	N	N	1615	N	N
60	20250115	140924	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1873	-14	5	-0.74	383953219	202895	89.49	1883	1914	1872	2450	1321	1887	1892.37	1.89	10269	1930	1908	1885	1863	1840	1919	1874	72	563	100	1390	1	1	71963431	1348	12.92	1.26	12	0.28	145.00	1489.00	3180	20240109	-41.10	1616	20240805	15.90	1982	-5.50	20250106	1862	0.59	20250113	3100	-39.58	20240115	1616	15.90	20240805	4.21	N	205100	100	71 억	1360738	N	N	1615	N	N
61	20250115	130932	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1882	-5	5	-0.26	334449819	176538	77.87	1883	1914	1880	2450	1321	1887	1894.49	1.89	23193	1930	1908	1885	1863	1840	1919	1874	72	563	100	1390	1	1	71963431	1354	12.98	1.26	12	0.25	145.00	1489.00	3180	20240109	-40.82	1616	20240805	16.46	1982	-5.05	20250106	1862	1.07	20250113	3100	-39.29	20240115	1616	16.46	20240805	4.21	N	205100	100	71 억	1360738	N	N	1615	N	N
62	20250115	120915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1881	-6	5	-0.32	317661087	167619	73.93	1883	1914	1880	2450	1321	1887	1895.14	1.89	29401	1930	1908	1885	1863	1840	1919	1874	72	563	100	1390	1	1	71963431	1354	12.97	1.26	12	0.23	145.00	1489.00	3180	20240109	-40.85	1616	20240805	16.40	1982	-5.10	20250106	1862	1.02	20250113	3100	-39.32	20240115	1616	16.40	20240805	4.21	N	205100	100	71 억	1360738	N	N	1615	N	N
63	20250115	110929	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1897	10	2	0.53	276829638	145932	64.37	1883	1914	1883	2450	1321	1887	1896.98	1.89	32436	1930	1908	1885	1863	1840	1919	1874	72	563	100	1390	1	1	71963431	1365	13.08	1.27	12	0.20	145.00	1489.00	3180	20240109	-40.35	1616	20240805	17.39	1982	-4.29	20250106	1862	1.88	20250113	3100	-38.81	20240115	1616	17.39	20240805	4.21	N	205100	100	71 억	1360738	N	N	1615	N	N
64	20250115	100929	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1901	14	2	0.74	202233274	106542	46.99	1883	1914	1883	2450	1321	1887	1898.16	1.89	45655	1930	1908	1885	1863	1840	1919	1874	72	563	100	1390	1	1	71963431	1368	13.11	1.28	12	0.15	145.00	1489.00	3180	20240109	-40.22	1616	20240805	17.64	1982	-4.09	20250106	1862	2.09	20250113	3100	-38.68	20240115	1616	17.64	20240805	4.21	N	205100	100	71 억	1360738	N	N	1615	N	N
65	20250115	090932	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1912	25	2	1.32	31661932	16603	7.32	1883	1914	1883	2450	1321	1887	1907.00	1.89	10832	1930	1908	1885	1863	1840	1919	1874	72	563	100	1390	1	1	71963431	1376	13.19	1.28	12	0.02	145.00	1489.00	3180	20240109	-39.87	1616	20240805	18.32	1982	-3.53	20250106	1862	2.69	20250113	3100	-38.32	20240115	1616	18.32	20240805	4.21	N	205100	100	71 억	1360738	N	N	1615	N	N
66	20250114	160911	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1887	8	2	0.43	426450337	225844	72.74	1862	1907	1862	2440	1316	1879	1888.25	1.81	60797	1947	1912	1887	1852	1827	1900	1840	72	561	100	1390	1	1	71963431	1358	13.01	1.27	12	0.31	145.00	1489.00	3180	20240109	-40.66	1616	20240805	16.77	1982	-4.79	20250106	1862	1.34	20250114	3100	-39.13	20240115	1616	16.77	20240805	4.28	N	205100	100	71 억	1300034	N	N	1615	N	N
67	20250114	150928	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1895	16	2	0.85	416562395	220610	71.06	1862	1907	1862	2440	1316	1879	1888.23	1.81	59569	1947	1912	1887	1852	1827	1900	1840	72	561	100	1390	1	1	71963431	1364	13.07	1.27	12	0.31	145.00	1489.00	3180	20240109	-40.41	1616	20240805	17.26	1982	-4.39	20250106	1862	1.77	20250114	3100	-38.87	20240115	1616	17.26	20240805	4.28	N	205100	100	71 억	1300034	N	N	10	N	N
68	20250114	140925	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1897	18	2	0.96	323882158	171535	55.25	1862	1907	1862	2440	1316	1879	1888.14	1.81	20109	1947	1912	1887	1852	1827	1900	1840	72	561	100	1390	1	1	71963431	1365	13.08	1.27	12	0.24	145.00	1489.00	3180	20240109	-40.35	1616	20240805	17.39	1982	-4.29	20250106	1862	1.88	20250114	3100	-38.81	20240115	1616	17.39	20240805	4.28	N	205100	100	71 억	1300034	N	N	10	N	N
69	20250114	130924	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1890	11	2	0.59	268007251	142043	45.75	1862	1907	1862	2440	1316	1879	1886.80	1.81	7111	1947	1912	1887	1852	1827	1900	1840	72	561	100	1390	1	1	71963431	1360	13.03	1.27	12	0.20	145.00	1489.00	3180	20240109	-40.57	1616	20240805	16.96	1982	-4.64	20250106	1862	1.50	20250114	3100	-39.03	20240115	1616	16.96	20240805	4.28	N	205100	100	71 억	1300034	N	N	10	N	N
70	20250114	120920	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1886	7	2	0.37	231461404	122711	39.52	1862	1907	1862	2440	1316	1879	1886.23	1.81	-6045	1947	1912	1887	1852	1827	1900	1840	72	561	100	1390	1	1	71963431	1357	13.01	1.27	12	0.17	145.00	1489.00	3180	20240109	-40.69	1616	20240805	16.71	1982	-4.84	20250106	1862	1.29	20250114	3100	-39.16	20240115	1616	16.71	20240805	4.28	N	205100	100	71 억	1300034	N	N	10	N	N
71	20250114	110921	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1886	7	2	0.37	218449142	115791	37.29	1862	1907	1862	2440	1316	1879	1886.58	1.81	-8161	1947	1912	1887	1852	1827	1900	1840	72	561	100	1390	1	1	71963431	1357	13.01	1.27	12	0.16	145.00	1489.00	3180	20240109	-40.69	1616	20240805	16.71	1982	-4.84	20250106	1862	1.29	20250114	3100	-39.16	20240115	1616	16.71	20240805	4.28	N	205100	100	71 억	1300034	N	N	10	N	N
72	20250114	100919	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1892	13	2	0.69	209907513	111255	35.83	1862	1907	1862	2440	1316	1879	1886.72	1.81	-6691	1947	1912	1887	1852	1827	1900	1840	72	561	100	1390	1	1	71963431	1362	13.05	1.27	12	0.15	145.00	1489.00	3180	20240109	-40.50	1616	20240805	17.08	1982	-4.54	20250106	1862	1.61	20250114	3100	-38.97	20240115	1616	17.08	20240805	4.28	N	205100	100	71 억	1300034	N	N	10	N	N
73	20250114	090923	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1907	28	2	1.49	55163783	29305	9.44	1862	1907	1862	2440	1316	1879	1882.40	1.81	21133	1947	1912	1887	1852	1827	1900	1840	72	561	100	1390	1	1	71963431	1372	13.15	1.28	12	0.04	145.00	1489.00	3180	20240109	-40.03	1616	20240805	18.01	1982	-3.78	20250106	1862	2.42	20250114	3100	-38.48	20240115	1616	18.01	20240805	4.28	N	205100	100	71 억	1300034	N	N	10	N	N
74	20250113	160910	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1879	-44	5	-2.29	582814697	308858	94.26	1922	1922	1862	2495	1347	1923	1887.01	1.94	-99831	1952	1937	1923	1908	1894	1945	1916	72	572	100	1420	1	1	71963431	1352	12.96	1.26	12	0.43	145.00	1489.00	3180	20240109	-40.91	1616	20240805	16.27	1982	-5.20	20250106	1862	0.91	20250113	3100	-39.39	20240115	1616	16.27	20240805	4.28	N	205100	100	71 억	1399179	N	N	10	N	N
75	20250113	150915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1875	-48	5	-2.50	544918949	288618	88.08	1922	1922	1862	2495	1347	1923	1888.03	1.94	-98939	1952	1937	1923	1908	1894	1945	1916	72	572	100	1420	1	1	71963431	1349	12.93	1.26	12	0.40	145.00	1489.00	3180	20240109	-41.04	1616	20240805	16.03	1982	-5.40	20250106	1862	0.70	20250113	3100	-39.52	20240115	1616	16.03	20240805	4.28	N	205100	100	71 억	1399179	N	N	583	N	N
76	20250113	140853	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1888	-35	5	-1.82	397431799	209841	64.04	1922	1922	1877	2495	1347	1923	1893.97	1.94	-78368	1952	1937	1923	1908	1894	1945	1916	72	572	100	1420	1	1	71963431	1359	13.02	1.27	12	0.29	145.00	1489.00	3180	20240109	-40.63	1616	20240805	16.83	1982	-4.74	20250106	1877	0.59	20250113	3100	-39.10	20240115	1616	16.83	20240805	4.28	N	205100	100	71 억	1399179	N	N	583	N	N
77	20250113	130902	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1885	-38	5	-1.98	306657358	161662	49.34	1922	1922	1877	2495	1347	1923	1896.90	1.94	-75523	1952	1937	1923	1908	1894	1945	1916	72	572	100	1420	1	1	71963431	1357	13.00	1.27	12	0.22	145.00	1489.00	3180	20240109	-40.72	1616	20240805	16.65	1982	-4.89	20250106	1877	0.43	20250113	3100	-39.19	20240115	1616	16.65	20240805	4.28	N	205100	100	71 억	1399179	N	N	583	N	N
78	20250113	120905	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1886	-37	5	-1.92	272136836	143383	43.76	1922	1922	1877	2495	1347	1923	1897.97	1.94	-64001	1952	1937	1923	1908	1894	1945	1916	72	572	100	1420	1	1	71963431	1357	13.01	1.27	12	0.20	145.00	1489.00	3180	20240109	-40.69	1616	20240805	16.71	1982	-4.84	20250106	1877	0.48	20250113	3100	-39.16	20240115	1616	16.71	20240805	4.28	N	205100	100	71 억	1399179	N	N	583	N	N
79	20250113	110903	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1885	-38	5	-1.98	240227760	126512	38.61	1922	1922	1877	2495	1347	1923	1898.85	1.94	-61286	1952	1937	1923	1908	1894	1945	1916	72	572	100	1420	1	1	71963431	1357	13.00	1.27	12	0.18	145.00	1489.00	3180	20240109	-40.72	1616	20240805	16.65	1982	-4.89	20250106	1877	0.43	20250113	3100	-39.19	20240115	1616	16.65	20240805	4.28	N	205100	100	71 억	1399179	N	N	583	N	N
80	20250113	100903	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1905	-18	5	-0.94	124108547	65127	19.88	1922	1922	1896	2495	1347	1923	1905.64	1.94	-25443	1952	1937	1923	1908	1894	1945	1916	72	572	100	1420	1	1	71963431	1371	13.14	1.28	12	0.09	145.00	1489.00	3180	20240109	-40.09	1616	20240805	17.88	1982	-3.88	20250106	1886	1.01	20250109	3100	-38.55	20240115	1616	17.88	20240805	4.28	N	205100	100	71 억	1399179	N	N	583	N	N
81	20250113	090908	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1909	-14	5	-0.73	26959053	14105	4.30	1922	1922	1906	2495	1347	1923	1911.31	1.94	-6095	1952	1937	1923	1908	1894	1945	1916	72	572	100	1420	1	1	71963431	1374	13.17	1.28	12	0.02	145.00	1489.00	3180	20240109	-39.97	1616	20240805	18.13	1982	-3.68	20250106	1886	1.22	20250109	3100	-38.42	20240115	1616	18.13	20240805	4.28	N	205100	100	71 억	1399179	N	N	583	N	N
82	20250110	160844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1923	17	2	0.89	626636395	325220	76.11	1909	1938	1909	2475	1335	1906	1926.86	1.83	84128	1988	1946	1916	1874	1844	1932	1860	72	569	100	1410	1	1	71963431	1384	13.26	1.29	12	0.45	145.00	1489.00	3180	20240109	-39.53	1616	20240805	19.00	1982	-2.98	20250106	1886	1.96	20250109	3145	-38.86	20240111	1616	19.00	20240805	4.29	N	205100	100	71 억	1315518	N	N	583	N	N
83	20250110	150853	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1925	19	2	1.00	559224927	290184	67.91	1909	1938	1909	2475	1335	1906	1927.19	1.83	82094	1988	1946	1916	1874	1844	1932	1860	72	569	100	1410	1	1	71963431	1385	13.28	1.29	12	0.40	145.00	1489.00	3180	20240109	-39.47	1616	20240805	19.12	1982	-2.88	20250106	1886	2.07	20250109	3145	-38.79	20240111	1616	19.12	20240805	4.29	N	205100	100	71 억	1315518	N	N	0	N	N
84	20250110	140858	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1933	27	2	1.42	499343527	259140	60.64	1909	1938	1909	2475	1335	1906	1926.99	1.83	76944	1988	1946	1916	1874	1844	1932	1860	72	569	100	1410	1	1	71963431	1391	13.33	1.30	12	0.36	145.00	1489.00	3180	20240109	-39.21	1616	20240805	19.62	1982	-2.47	20250106	1886	2.49	20250109	3145	-38.54	20240111	1616	19.62	20240805	4.29	N	205100	100	71 억	1315518	N	N	0	N	N
85	20250110	130858	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1931	25	2	1.31	394535668	204724	47.91	1909	1938	1909	2475	1335	1906	1927.24	1.83	45300	1988	1946	1916	1874	1844	1932	1860	72	569	100	1410	1	1	71963431	1390	13.32	1.30	12	0.28	145.00	1489.00	3180	20240109	-39.28	1616	20240805	19.49	1982	-2.57	20250106	1886	2.39	20250109	3145	-38.60	20240111	1616	19.49	20240805	4.29	N	205100	100	71 억	1315518	N	N	0	N	N
86	20250110	120859	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1931	25	2	1.31	364716936	189250	44.29	1909	1938	1909	2475	1335	1906	1927.25	1.83	50207	1988	1946	1916	1874	1844	1932	1860	72	569	100	1410	1	1	71963431	1390	13.32	1.30	12	0.26	145.00	1489.00	3180	20240109	-39.28	1616	20240805	19.49	1982	-2.57	20250106	1886	2.39	20250109	3145	-38.60	20240111	1616	19.49	20240805	4.29	N	205100	100	71 억	1315518	N	N	0	N	N
87	20250110	110858	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1924	18	2	0.94	316691190	164379	38.47	1909	1936	1909	2475	1335	1906	1926.69	1.83	43701	1988	1946	1916	1874	1844	1932	1860	72	569	100	1410	1	1	71963431	1385	13.27	1.29	12	0.23	145.00	1489.00	3180	20240109	-39.50	1616	20240805	19.06	1982	-2.93	20250106	1886	2.01	20250109	3145	-38.82	20240111	1616	19.06	20240805	4.29	N	205100	100	71 억	1315518	N	N	0	N	N
88	20250110	100855	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1932	26	2	1.36	215384650	111846	26.17	1909	1934	1909	2475	1335	1906	1925.86	1.83	52683	1988	1946	1916	1874	1844	1932	1860	72	569	100	1410	1	1	71963431	1390	13.32	1.30	12	0.16	145.00	1489.00	3180	20240109	-39.25	1616	20240805	19.55	1982	-2.52	20250106	1886	2.44	20250109	3145	-38.57	20240111	1616	19.55	20240805	4.29	N	205100	100	71 억	1315518	N	N	0	N	N
89	20250110	090900	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1916	10	2	0.52	26784186	13974	3.27	1909	1922	1909	2475	1335	1906	1917.32	1.83	7847	1988	1946	1916	1874	1844	1932	1860	72	569	100	1410	1	1	71963431	1379	13.21	1.29	12	0.02	145.00	1489.00	3180	20240109	-39.75	1616	20240805	18.56	1982	-3.33	20250106	1886	1.59	20250109	3145	-39.08	20240111	1616	18.56	20240805	4.29	N	205100	100	71 억	1315518	N	N	0	N	N
90	20250109	160850	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1906	-52	5	-2.66	807283492	423889	111.98	1958	1958	1886	2545	1371	1958	1904.47	1.92	-63541	1985	1971	1950	1936	1915	1961	1926	72	587	100	1440	1	1	71963431	1372	13.14	1.28	12	0.59	145.00	1489.00	3180	20240109	-40.06	1616	20240805	17.95	1982	-3.83	20250106	1886	1.06	20250109	3180	-40.06	20240109	1616	17.95	20240805	4.31	N	205100	100	71 억	1379194	N	N	299	N	N
91	20250109	150845	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1908	-50	5	-2.55	776191069	407584	107.67	1958	1958	1886	2545	1371	1958	1904.37	1.92	-63820	1985	1971	1950	1936	1915	1961	1926	72	587	100	1440	1	1	71963431	1373	13.16	1.28	12	0.57	145.00	1489.00	3180	20240109	-40.00	1616	20240805	18.07	1982	-3.73	20250106	1886	1.17	20250109	3180	-40.00	20240109	1616	18.07	20240805	4.31	N	205100	100	71 억	1379194	N	N	299	N	N
92	20250109	140853	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1902	-56	5	-2.86	664250934	348853	92.16	1958	1958	1886	2545	1371	1958	1904.10	1.92	-79653	1985	1971	1950	1936	1915	1961	1926	72	587	100	1440	1	1	71963431	1369	13.12	1.28	12	0.48	145.00	1489.00	3180	20240109	-40.19	1616	20240805	17.70	1982	-4.04	20250106	1886	0.85	20250109	3180	-40.19	20240109	1616	17.70	20240805	4.31	N	205100	100	71 억	1379194	N	N	299	N	N
93	20250109	130852	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1900	-58	5	-2.96	637515252	334783	88.44	1958	1958	1886	2545	1371	1958	1904.26	1.92	-75924	1985	1971	1950	1936	1915	1961	1926	72	587	100	1440	1	1	71963431	1367	13.10	1.28	12	0.47	145.00	1489.00	3180	20240109	-40.25	1616	20240805	17.57	1982	-4.14	20250106	1886	0.74	20250109	3180	-40.25	20240109	1616	17.57	20240805	4.31	N	205100	100	71 억	1379194	N	N	299	N	N
94	20250109	120852	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1902	-56	5	-2.86	599295777	314626	83.12	1958	1958	1886	2545	1371	1958	1904.79	1.92	-74563	1985	1971	1950	1936	1915	1961	1926	72	587	100	1440	1	1	71963431	1369	13.12	1.28	12	0.44	145.00	1489.00	3180	20240109	-40.19	1616	20240805	17.70	1982	-4.04	20250106	1886	0.85	20250109	3180	-40.19	20240109	1616	17.70	20240805	4.31	N	205100	100	71 억	1379194	N	N	299	N	N
95	20250109	110857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1896	-62	5	-3.17	546794200	286919	75.80	1958	1958	1886	2545	1371	1958	1905.74	1.92	-67899	1985	1971	1950	1936	1915	1961	1926	72	587	100	1440	1	1	71963431	1364	13.08	1.27	12	0.40	145.00	1489.00	3180	20240109	-40.38	1616	20240805	17.33	1982	-4.34	20250106	1886	0.53	20250109	3180	-40.38	20240109	1616	17.33	20240805	4.31	N	205100	100	71 억	1379194	N	N	299	N	N
96	20250109	100854	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1905	-53	5	-2.71	480067450	251785	66.51	1958	1958	1886	2545	1371	1958	1906.66	1.92	-76038	1985	1971	1950	1936	1915	1961	1926	72	587	100	1440	1	1	71963431	1371	13.14	1.28	12	0.35	145.00	1489.00	3180	20240109	-40.09	1616	20240805	17.88	1982	-3.88	20250106	1886	1.01	20250109	3180	-40.09	20240109	1616	17.88	20240805	4.31	N	205100	100	71 억	1379194	N	N	299	N	N
97	20250109	090858	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1918	-40	5	-2.04	94854309	49127	12.98	1958	1958	1918	2545	1371	1958	1930.80	1.92	-37338	1985	1971	1950	1936	1915	1961	1926	72	587	100	1440	1	1	71963431	1380	13.23	1.29	12	0.07	145.00	1489.00	3180	20240109	-39.69	1616	20240805	18.69	1982	-3.23	20250106	1893	1.32	20250102	3180	-39.69	20240109	1616	18.69	20240805	4.31	N	205100	100	71 억	1379194	N	N	299	N	N
98	20250108	160846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1958	-8	5	-0.41	733548695	378126	93.27	1964	1964	1929	2555	1377	1966	1939.75	1.82	71793	2001	1983	1959	1941	1917	1971	1929	72	589	100	1450	1	1	71963431	1409	13.50	1.31	12	0.53	145.00	1489.00	3180	20240109	-38.43	1616	20240805	21.16	1982	-1.21	20250106	1893	3.43	20250102	3180	-38.43	20240109	1616	21.16	20240805	4.25	N	205100	100	71 억	1311402	N	N	299	N	N
99	20250108	150849	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1945	-21	5	-1.07	682710578	352072	86.85	1964	1964	1929	2555	1377	1966	1939.12	1.82	71777	2001	1983	1959	1941	1917	1971	1929	72	589	100	1450	1	1	71963431	1400	13.41	1.31	12	0.49	145.00	1489.00	3180	20240109	-38.84	1616	20240805	20.36	1982	-1.87	20250106	1893	2.75	20250102	3180	-38.84	20240109	1616	20.36	20240805	4.25	N	205100	100	71 억	1311402	N	N	1277	N	N
100	20250108	140851	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1940	-26	5	-1.32	590989019	304853	75.20	1964	1964	1929	2555	1377	1966	1938.60	1.82	77452	2001	1983	1959	1941	1917	1971	1929	72	589	100	1450	1	1	71963431	1396	13.38	1.30	12	0.42	145.00	1489.00	3180	20240109	-38.99	1616	20240805	20.05	1982	-2.12	20250106	1893	2.48	20250102	3180	-38.99	20240109	1616	20.05	20240805	4.25	N	205100	100	71 억	1311402	N	N	1277	N	N
101	20250108	130850	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1941	-25	5	-1.27	438666205	226366	55.84	1964	1964	1929	2555	1377	1966	1937.86	1.82	21703	2001	1983	1959	1941	1917	1971	1929	72	589	100	1450	1	1	71963431	1397	13.39	1.30	12	0.31	145.00	1489.00	3180	20240109	-38.96	1616	20240805	20.11	1982	-2.07	20250106	1893	2.54	20250102	3180	-38.96	20240109	1616	20.11	20240805	4.25	N	205100	100	71 억	1311402	N	N	1277	N	N
102	20250108	120847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1939	-27	5	-1.37	402467292	207720	51.24	1964	1964	1929	2555	1377	1966	1937.55	1.82	26635	2001	1983	1959	1941	1917	1971	1929	72	589	100	1450	1	1	71963431	1395	13.37	1.30	12	0.29	145.00	1489.00	3180	20240109	-39.03	1616	20240805	19.99	1982	-2.17	20250106	1893	2.43	20250102	3180	-39.03	20240109	1616	19.99	20240805	4.25	N	205100	100	71 억	1311402	N	N	1277	N	N
103	20250108	110848	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1943	-23	5	-1.17	385529179	198992	49.09	1964	1964	1929	2555	1377	1966	1937.41	1.82	24217	2001	1983	1959	1941	1917	1971	1929	72	589	100	1450	1	1	71963431	1398	13.40	1.30	12	0.28	145.00	1489.00	3180	20240109	-38.90	1616	20240805	20.24	1982	-1.97	20250106	1893	2.64	20250102	3180	-38.90	20240109	1616	20.24	20240805	4.25	N	205100	100	71 억	1311402	N	N	1277	N	N
104	20250108	100849	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1943	-23	5	-1.17	227096271	117134	28.89	1964	1964	1931	2555	1377	1966	1938.77	1.82	-18744	2001	1983	1959	1941	1917	1971	1929	72	589	100	1450	1	1	71963431	1398	13.40	1.30	12	0.16	145.00	1489.00	3180	20240109	-38.90	1616	20240805	20.24	1982	-1.97	20250106	1893	2.64	20250102	3180	-38.90	20240109	1616	20.24	20240805	4.25	N	205100	100	71 억	1311402	N	N	1277	N	N
105	20250108	090849	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1938	-28	5	-1.42	57445117	29495	7.28	1964	1964	1938	2555	1377	1966	1947.62	1.82	-7174	2001	1983	1959	1941	1917	1971	1929	72	589	100	1450	1	1	71963431	1395	13.37	1.30	12	0.04	145.00	1489.00	3180	20240109	-39.06	1616	20240805	19.93	1982	-2.22	20250106	1893	2.38	20250102	3180	-39.06	20240109	1616	19.93	20240805	4.25	N	205100	100	71 억	1311402	N	N	1277	N	N
106	20250107	160841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1966	-4	5	-0.20	789435852	404435	79.67	1973	1977	1935	2560	1379	1970	1951.94	1.81	5456	1999	1984	1967	1952	1935	1992	1960	72	590	100	1450	1	1	71963431	1415	13.56	1.32	12	0.56	145.00	1489.00	3180	20240109	-38.18	1616	20240805	21.66	1982	-0.81	20250106	1893	3.86	20250102	3180	-38.18	20240109	1616	21.66	20240805	4.34	N	205100	100	71 억	1306011	N	N	1277	N	N
107	20250107	150842	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1951	-19	5	-0.96	731691387	375029	73.87	1973	1977	1935	2560	1379	1970	1951.03	1.81	15955	1999	1984	1967	1952	1935	1992	1960	72	590	100	1450	1	1	71963431	1404	13.46	1.31	12	0.52	145.00	1489.00	3180	20240109	-38.65	1616	20240805	20.73	1982	-1.56	20250106	1893	3.06	20250102	3180	-38.65	20240109	1616	20.73	20240805	4.34	N	205100	100	71 억	1306011	N	N	263	N	N
108	20250107	140841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1953	-17	5	-0.86	680401798	348831	68.71	1973	1977	1935	2560	1379	1970	1950.52	1.81	25617	1999	1984	1967	1952	1935	1992	1960	72	590	100	1450	1	1	71963431	1405	13.47	1.31	12	0.48	145.00	1489.00	3180	20240109	-38.58	1616	20240805	20.85	1982	-1.46	20250106	1893	3.17	20250102	3180	-38.58	20240109	1616	20.85	20240805	4.34	N	205100	100	71 억	1306011	N	N	263	N	N
109	20250107	130841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1948	-22	5	-1.12	603918739	309611	60.99	1973	1977	1935	2560	1379	1970	1950.57	1.81	6744	1999	1984	1967	1952	1935	1992	1960	72	590	100	1450	1	1	71963431	1402	13.43	1.31	12	0.43	145.00	1489.00	3180	20240109	-38.74	1616	20240805	20.54	1982	-1.72	20250106	1893	2.91	20250102	3180	-38.74	20240109	1616	20.54	20240805	4.34	N	205100	100	71 억	1306011	N	N	263	N	N
110	20250107	120842	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1955	-15	5	-0.76	309465354	157954	31.11	1973	1977	1948	2560	1379	1970	1959.21	1.81	-25335	1999	1984	1967	1952	1935	1992	1960	72	590	100	1450	1	1	71963431	1407	13.48	1.31	12	0.22	145.00	1489.00	3180	20240109	-38.52	1616	20240805	20.98	1982	-1.36	20250106	1893	3.28	20250102	3180	-38.52	20240109	1616	20.98	20240805	4.34	N	205100	100	71 억	1306011	N	N	263	N	N
111	20250107	110838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1955	-15	5	-0.76	297224452	151694	29.88	1973	1977	1948	2560	1379	1970	1959.37	1.81	-24434	1999	1984	1967	1952	1935	1992	1960	72	590	100	1450	1	1	71963431	1407	13.48	1.31	12	0.21	145.00	1489.00	3180	20240109	-38.52	1616	20240805	20.98	1982	-1.36	20250106	1893	3.28	20250102	3180	-38.52	20240109	1616	20.98	20240805	4.34	N	205100	100	71 억	1306011	N	N	263	N	N
112	20250107	100844	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1960	-10	5	-0.51	228294698	116426	22.93	1973	1977	1948	2560	1379	1970	1960.86	1.81	-32223	1999	1984	1967	1952	1935	1992	1960	72	590	100	1450	1	1	71963431	1410	13.52	1.32	12	0.16	145.00	1489.00	3180	20240109	-38.36	1616	20240805	21.29	1982	-1.11	20250106	1893	3.54	20250102	3180	-38.36	20240109	1616	21.29	20240805	4.34	N	205100	100	71 억	1306011	N	N	263	N	N
113	20250107	090846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1967	-3	5	-0.15	61852609	31372	6.18	1973	1977	1963	2560	1379	1970	1971.59	1.81	-17783	1999	1984	1967	1952	1935	1992	1960	72	590	100	1450	1	1	71963431	1416	13.57	1.32	12	0.04	145.00	1489.00	3180	20240109	-38.14	1616	20240805	21.72	1982	-0.76	20250106	1893	3.91	20250102	3180	-38.14	20240109	1616	21.72	20240805	4.34	N	205100	100	71 억	1306011	N	N	263	N	N
114	20250106	160832	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1970	15	2	0.77	986121658	500834	123.39	1955	1982	1950	2540	1369	1955	1968.95	1.79	15246	1984	1969	1951	1936	1918	1960	1927	72	585	100	1440	1	1	71963431	1418	13.59	1.32	12	0.70	145.00	1489.00	3180	20240109	-38.05	1616	20240805	21.91	1982	-0.61	20250106	1893	4.07	20250102	3180	-38.05	20240109	1616	21.91	20240805	4.41	N	205100	100	71 억	1290700	N	N	263	N	N
115	20250106	150831	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1964	9	2	0.46	937246093	475998	117.27	1955	1982	1950	2540	1369	1955	1969.01	1.79	12248	1984	1969	1951	1936	1918	1960	1927	72	585	100	1440	1	1	71963431	1413	13.54	1.32	12	0.66	145.00	1489.00	3180	20240109	-38.24	1616	20240805	21.53	1982	-0.91	20250106	1893	3.75	20250102	3180	-38.24	20240109	1616	21.53	20240805	4.41	N	205100	100	71 억	1290700	N	N	0	N	N
116	20250106	140833	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1964	9	2	0.46	878960265	446298	109.95	1955	1982	1950	2540	1369	1955	1969.45	1.79	6553	1984	1969	1951	1936	1918	1960	1927	72	585	100	1440	1	1	71963431	1413	13.54	1.32	12	0.62	145.00	1489.00	3180	20240109	-38.24	1616	20240805	21.53	1982	-0.91	20250106	1893	3.75	20250102	3180	-38.24	20240109	1616	21.53	20240805	4.41	N	205100	100	71 억	1290700	N	N	0	N	N
117	20250106	130826	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1972	17	2	0.87	741720484	376485	92.75	1955	1982	1950	2540	1369	1955	1970.12	1.79	31463	1984	1969	1951	1936	1918	1960	1927	72	585	100	1440	1	1	71963431	1419	13.60	1.32	12	0.52	145.00	1489.00	3180	20240109	-37.99	1616	20240805	22.03	1982	-0.50	20250106	1893	4.17	20250102	3180	-37.99	20240109	1616	22.03	20240805	4.41	N	205100	100	71 억	1290700	N	N	0	N	N
118	20250106	120829	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1978	23	2	1.18	641115354	325506	80.19	1955	1982	1950	2540	1369	1955	1969.60	1.79	32492	1984	1969	1951	1936	1918	1960	1927	72	585	100	1440	1	1	71963431	1423	13.64	1.33	12	0.45	145.00	1489.00	3180	20240109	-37.80	1616	20240805	22.40	1982	-0.20	20250106	1893	4.49	20250102	3180	-37.80	20240109	1616	22.40	20240805	4.41	N	205100	100	71 억	1290700	N	N	0	N	N
119	20250106	110827	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1976	21	2	1.07	513935047	261243	64.36	1955	1980	1950	2540	1369	1955	1967.27	1.79	25391	1984	1969	1951	1936	1918	1960	1927	72	585	100	1440	1	1	71963431	1422	13.63	1.33	12	0.36	145.00	1489.00	3180	20240109	-37.86	1616	20240805	22.28	1980	-0.20	20250106	1893	4.38	20250102	3180	-37.86	20240109	1616	22.28	20240805	4.41	N	205100	100	71 억	1290700	N	N	0	N	N
120	20250106	100824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1970	15	2	0.77	383533258	195135	48.07	1955	1980	1950	2540	1369	1955	1965.48	1.79	36572	1984	1969	1951	1936	1918	1960	1927	72	585	100	1440	1	1	71963431	1418	13.59	1.32	12	0.27	145.00	1489.00	3180	20240109	-38.05	1616	20240805	21.91	1980	-0.51	20250106	1893	4.07	20250102	3180	-38.05	20240109	1616	21.91	20240805	4.41	N	205100	100	71 억	1290700	N	N	0	N	N
121	20250106	090825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1959	4	2	0.20	68903286	35265	8.69	1955	1960	1951	2540	1369	1955	1953.87	1.79	3364	1984	1969	1951	1936	1918	1960	1927	72	585	100	1440	1	1	71963431	1410	13.51	1.32	12	0.05	145.00	1489.00	3180	20240109	-38.40	1616	20240805	21.23	1975	-0.81	20250102	1893	3.49	20250102	3180	-38.40	20240109	1616	21.23	20240805	4.41	N	205100	100	71 억	1290700	N	N	0	N	N
122	20250103	160821	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1955	-10	5	-0.51	784333017	402713	69.88	1965	1966	1933	2550	1376	1965	1947.62	1.86	-46694	2026	1995	1944	1913	1862	2011	1929	72	585	100	1450	1	1	71963431	1407	13.48	1.31	12	0.56	145.00	1489.00	3180	20240109	-38.52	1616	20240805	20.98	1975	-1.01	20250102	1893	3.28	20250102	3180	-38.52	20240109	1616	20.98	20240805	4.48	N	205100	100	71 억	1336583	N	N	786	N	N
123	20250103	150824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1954	-11	5	-0.56	698334530	358663	62.24	1965	1966	1933	2550	1376	1965	1947.05	1.86	-30758	2026	1995	1944	1913	1862	2011	1929	72	585	100	1450	1	1	71963431	1406	13.48	1.31	12	0.50	145.00	1489.00	3180	20240109	-38.55	1616	20240805	20.92	1975	-1.06	20250102	1893	3.22	20250102	3180	-38.55	20240109	1616	20.92	20240805	4.48	N	205100	100	71 억	1336583	N	N	786	N	N
124	20250103	140824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1948	-17	5	-0.87	651176295	334498	58.04	1965	1966	1933	2550	1376	1965	1946.73	1.86	-38788	2026	1995	1944	1913	1862	2011	1929	72	585	100	1450	1	1	71963431	1402	13.43	1.31	12	0.46	145.00	1489.00	3180	20240109	-38.74	1616	20240805	20.54	1975	-1.37	20250102	1893	2.91	20250102	3180	-38.74	20240109	1616	20.54	20240805	4.48	N	205100	100	71 억	1336583	N	N	786	N	N
125	20250103	130824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1965	0	3	0.00	533272243	273970	47.54	1965	1965	1933	2550	1376	1965	1946.46	1.86	-38935	2026	1995	1944	1913	1862	2011	1929	72	585	100	1450	1	1	71963431	1414	13.55	1.32	12	0.38	145.00	1489.00	3180	20240109	-38.21	1616	20240805	21.60	1975	-0.51	20250102	1893	3.80	20250102	3180	-38.21	20240109	1616	21.60	20240805	4.48	N	205100	100	71 억	1336583	N	N	786	N	N
126	20250103	120822	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1946	-19	5	-0.97	483981663	248724	43.16	1965	1965	1933	2550	1376	1965	1945.86	1.86	-41530	2026	1995	1944	1913	1862	2011	1929	72	585	100	1450	1	1	71963431	1400	13.42	1.31	12	0.35	145.00	1489.00	3180	20240109	-38.81	1616	20240805	20.42	1975	-1.47	20250102	1893	2.80	20250102	3180	-38.81	20240109	1616	20.42	20240805	4.48	N	205100	100	71 억	1336583	N	N	786	N	N
127	20250103	110823	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1944	-21	5	-1.07	438936094	225591	39.15	1965	1965	1933	2550	1376	1965	1945.72	1.86	-48412	2026	1995	1944	1913	1862	2011	1929	72	585	100	1450	1	1	71963431	1399	13.41	1.31	12	0.31	145.00	1489.00	3180	20240109	-38.87	1616	20240805	20.30	1975	-1.57	20250102	1893	2.69	20250102	3180	-38.87	20240109	1616	20.30	20240805	4.48	N	205100	100	71 억	1336583	N	N	786	N	N
128	20250103	100821	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1936	-29	5	-1.48	304171201	156187	27.10	1965	1965	1933	2550	1376	1965	1947.48	1.86	-45469	2026	1995	1944	1913	1862	2011	1929	72	585	100	1450	1	1	71963431	1393	13.35	1.30	12	0.22	145.00	1489.00	3180	20240109	-39.12	1616	20240805	19.80	1975	-1.97	20250102	1893	2.27	20250102	3180	-39.12	20240109	1616	19.80	20240805	4.48	N	205100	100	71 억	1336583	N	N	786	N	N
129	20250103	090824	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1963	-2	5	-0.10	80316613	41104	7.13	1965	1965	1942	2550	1376	1965	1953.99	1.86	-5287	2026	1995	1944	1913	1862	2011	1929	72	585	100	1450	1	1	71963431	1413	13.54	1.32	12	0.06	145.00	1489.00	3180	20240109	-38.27	1616	20240805	21.47	1975	-0.61	20250102	1893	3.70	20250102	3180	-38.27	20240109	1616	21.47	20240805	4.48	N	205100	100	71 억	1336583	N	N	786	N	N
130	20250102	160814	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1965	48	2	2.50	1123627326	574440	159.83	1917	1975	1893	2490	1342	1917	1956.01	1.75	78714	1987	1952	1897	1862	1807	1969	1879	72	573	100	1410	1	1	71963431	1414	13.55	1.32	12	0.80	145.00	1489.00	3180	20240109	-38.21	1616	20240805	21.60	1975	-0.51	20250102	1893	3.80	20250102	3180	-38.21	20240109	1616	21.60	20240805	4.54	N	205100	100	71 억	1256729	N	N	786	N	N
131	20250102	150816	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1960	43	2	2.24	1059840856	541910	150.78	1917	1975	1893	2490	1342	1917	1955.75	1.75	73727	1987	1952	1897	1862	1807	1969	1879	72	573	100	1410	1	1	71963431	1410	13.52	1.32	12	0.75	145.00	1489.00	3180	20240109	-38.36	1616	20240805	21.29	1975	-0.76	20250102	1893	3.54	20250102	3180	-38.36	20240109	1616	21.29	20240805	4.54	N	205100	100	71 억	1256729	N	N	0	N	N
132	20250102	140813	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1956	39	2	2.03	939200777	480407	133.67	1917	1975	1893	2490	1342	1917	1955.01	1.75	57714	1987	1952	1897	1862	1807	1969	1879	72	573	100	1410	1	1	71963431	1408	13.49	1.31	12	0.67	145.00	1489.00	3180	20240109	-38.49	1616	20240805	21.04	1975	-0.96	20250102	1893	3.33	20250102	3180	-38.49	20240109	1616	21.04	20240805	4.54	N	205100	100	71 억	1256729	N	N	0	N	N
133	20250102	130815	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1956	39	2	2.03	899468045	460074	128.01	1917	1975	1893	2490	1342	1917	1955.05	1.75	53173	1987	1952	1897	1862	1807	1969	1879	72	573	100	1410	1	1	71963431	1408	13.49	1.31	12	0.64	145.00	1489.00	3180	20240109	-38.49	1616	20240805	21.04	1975	-0.96	20250102	1893	3.33	20250102	3180	-38.49	20240109	1616	21.04	20240805	4.54	N	205100	100	71 억	1256729	N	N	0	N	N
134	20250102	120813	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1950	33	2	1.72	791630243	404954	112.68	1917	1975	1893	2490	1342	1917	1954.86	1.75	64657	1987	1952	1897	1862	1807	1969	1879	72	573	100	1410	1	1	71963431	1403	13.45	1.31	12	0.56	145.00	1489.00	3180	20240109	-38.68	1616	20240805	20.67	1975	-1.27	20250102	1893	3.01	20250102	3180	-38.68	20240109	1616	20.67	20240805	4.54	N	205100	100	71 억	1256729	N	N	0	N	N
135	20250102	110804	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1975	58	2	3.03	627678788	321443	89.44	1917	1975	1893	2490	1342	1917	1952.69	1.75	76108	1987	1952	1897	1862	1807	1969	1879	72	573	100	1410	1	1	71963431	1421	13.62	1.33	12	0.45	145.00	1489.00	3180	20240109	-37.89	1616	20240805	22.22	1975	0.00	20250102	1893	4.33	20250102	3180	-37.89	20240109	1616	22.22	20240805	4.54	N	205100	100	71 억	1256729	N	N	0	N	N
136	20250102	100811	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1914	-3	5	-0.16	31168056	16336	4.55	1917	1920	1893	2490	1342	1917	1907.94	1.75	-6909	1987	1952	1897	1862	1807	1969	1879	72	573	100	1410	1	1	71963431	1377	13.20	1.29	12	0.02	145.00	1489.00	3180	20240109	-39.81	1616	20240805	18.44	1920	-0.31	20250102	1893	1.11	20250102	3180	-39.81	20240109	1616	18.44	20240805	4.54	N	205100	100	71 억	1256729	N	N	0	N	N
137	20250102	090804	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1917	0	3	0.00	0	0	0.00	0	0	0	2490	1342	1917	0.00	1.75	0	1987	1952	1897	1862	1807	1969	1879	72	573	100	1410	1	1	71963431	1380	13.22	1.29	12	0.00	145.00	1489.00	3180	20240109	-39.72	1616	20240805	18.63	0	0.00	0	0	0.00	0	3180	-39.72	20240109	1616	18.63	20240805	4.54	N	205100	100	71 억	1256729	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History