KissMeData/214270/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1870	7	2	0.38	98558991	52543	44.30	1880	1898	1865	2420	1305	1863	1875.78	3915	1935	1899	1880	1844	1825	1889	1834	166	557	500	1190	1	1	33250463	622	-2.61	0.82	12	0.16	-717.00	2272.00	3775	20240202	-50.46	1550	20240806	20.65	2170	-13.82	20250114	1810	3.31	20250102	3775	-50.46	20240202	1550	20.65	20240806	2.00	N	214270	500	166 억	N	N	N	N
3	20250124	151004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1870	7	2	0.38	84769378	45172	38.09	1880	1898	1865	2420	1305	1863	1876.59	3193	1935	1899	1880	1844	1825	1889	1834	166	557	500	1190	1	1	33250463	622	-2.61	0.82	12	0.14	-717.00	2272.00	3775	20240202	-50.46	1550	20240806	20.65	2170	-13.82	20250114	1810	3.31	20250102	3775	-50.46	20240202	1550	20.65	20240806	2.00	N	214270	500	166 억	N	N	N	N
4	20250124	141003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1877	14	2	0.75	54336683	28927	24.39	1880	1898	1865	2420	1305	1863	1878.41	8903	1935	1899	1880	1844	1825	1889	1834	166	557	500	1190	1	1	33250463	624	-2.62	0.83	12	0.09	-717.00	2272.00	3775	20240202	-50.28	1550	20240806	21.10	2170	-13.50	20250114	1810	3.70	20250102	3775	-50.28	20240202	1550	21.10	20240806	2.00	N	214270	500	166 억	N	N	N	N
5	20250124	131004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1878	15	2	0.81	49626801	26421	22.28	1880	1898	1865	2420	1305	1863	1878.31	9161	1935	1899	1880	1844	1825	1889	1834	166	557	500	1190	1	1	33250463	624	-2.62	0.83	12	0.08	-717.00	2272.00	3775	20240202	-50.25	1550	20240806	21.16	2170	-13.46	20250114	1810	3.76	20250102	3775	-50.25	20240202	1550	21.16	20240806	2.00	N	214270	500	166 억	N	N	N	N
6	20250124	121001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1877	14	2	0.75	44503566	23695	19.98	1880	1898	1865	2420	1305	1863	1878.18	8308	1935	1899	1880	1844	1825	1889	1834	166	557	500	1190	1	1	33250463	624	-2.62	0.83	12	0.07	-717.00	2272.00	3775	20240202	-50.28	1550	20240806	21.10	2170	-13.50	20250114	1810	3.70	20250102	3775	-50.28	20240202	1550	21.10	20240806	2.00	N	214270	500	166 억	N	N	N	N
7	20250124	111003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1890	27	2	1.45	38966409	20766	17.51	1880	1890	1865	2420	1305	1863	1876.45	7483	1935	1899	1880	1844	1825	1889	1834	166	557	500	1190	1	1	33250463	628	-2.64	0.83	12	0.06	-717.00	2272.00	3775	20240202	-49.93	1550	20240806	21.94	2170	-12.90	20250114	1810	4.42	20250102	3775	-49.93	20240202	1550	21.94	20240806	2.00	N	214270	500	166 억	N	N	N	N
8	20250124	100958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1878	15	2	0.81	13511649	7220	6.09	1880	1880	1865	2420	1305	1863	1871.42	-657	1935	1899	1880	1844	1825	1889	1834	166	557	500	1190	1	1	33250463	624	-2.62	0.83	12	0.02	-717.00	2272.00	3775	20240202	-50.25	1550	20240806	21.16	2170	-13.46	20250114	1810	3.76	20250102	3775	-50.25	20240202	1550	21.16	20240806	2.00	N	214270	500	166 억	N	N	N	N
9	20250124	091005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1874	11	2	0.59	1691600	902	0.76	1880	1880	1865	2420	1305	1863	1875.39	-230	1935	1899	1880	1844	1825	1889	1834	166	557	500	1190	1	1	33250463	623	-2.61	0.82	12	0.00	-717.00	2272.00	3775	20240202	-50.36	1550	20240806	20.90	2170	-13.64	20250114	1810	3.54	20250102	3775	-50.36	20240202	1550	20.90	20240806	2.00	N	214270	500	166 억	N	N	N	N
10	20250123	160959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1863	-46	5	-2.41	223047465	118606	166.78	1909	1916	1861	2480	1337	1909	1880.88	-35447	1940	1924	1913	1897	1886	1919	1892	166	571	500	1220	1	1	33250463	619	-2.60	0.82	12	0.36	-717.00	2272.00	3775	20240202	-50.65	1550	20240806	20.19	2170	-14.15	20250114	1810	2.93	20250102	3775	-50.65	20240202	1550	20.19	20240806	2.10	N	214270	500	166 억	N	N	N	N
11	20250123	150957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1867	-42	5	-2.20	208745720	110929	155.98	1909	1916	1861	2480	1337	1909	1881.80	-34390	1940	1924	1913	1897	1886	1919	1892	166	571	500	1220	1	1	33250463	621	-2.60	0.82	12	0.33	-717.00	2272.00	3775	20240202	-50.54	1550	20240806	20.45	2170	-13.96	20250114	1810	3.15	20250102	3775	-50.54	20240202	1550	20.45	20240806	2.10	N	214270	500	166 억	N	N	N	N
12	20250123	140959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1876	-33	5	-1.73	173089927	91825	129.12	1909	1916	1861	2480	1337	1909	1885.00	-36110	1940	1924	1913	1897	1886	1919	1892	166	571	500	1220	1	1	33250463	624	-2.62	0.83	12	0.28	-717.00	2272.00	3775	20240202	-50.30	1550	20240806	21.03	2170	-13.55	20250114	1810	3.65	20250102	3775	-50.30	20240202	1550	21.03	20240806	2.10	N	214270	500	166 억	N	N	N	N
13	20250123	130957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1871	-38	5	-1.99	169822986	90083	126.67	1909	1916	1861	2480	1337	1909	1885.18	-34895	1940	1924	1913	1897	1886	1919	1892	166	571	500	1220	1	1	33250463	622	-2.61	0.82	12	0.27	-717.00	2272.00	3775	20240202	-50.44	1550	20240806	20.71	2170	-13.78	20250114	1810	3.37	20250102	3775	-50.44	20240202	1550	20.71	20240806	2.10	N	214270	500	166 억	N	N	N	N
14	20250123	120957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1877	-32	5	-1.68	158644635	84120	118.28	1909	1916	1861	2480	1337	1909	1885.93	-34278	1940	1924	1913	1897	1886	1919	1892	166	571	500	1220	1	1	33250463	624	-2.62	0.83	12	0.25	-717.00	2272.00	3775	20240202	-50.28	1550	20240806	21.10	2170	-13.50	20250114	1810	3.70	20250102	3775	-50.28	20240202	1550	21.10	20240806	2.10	N	214270	500	166 억	N	N	N	N
15	20250123	110949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1914	5	2	0.26	128119898	68061	95.70	1909	1916	1861	2480	1337	1909	1882.43	-21172	1940	1924	1913	1897	1886	1919	1892	166	571	500	1220	1	1	33250463	636	-2.67	0.84	12	0.20	-717.00	2272.00	3775	20240202	-49.30	1550	20240806	23.48	2170	-11.80	20250114	1810	5.75	20250102	3775	-49.30	20240202	1550	23.48	20240806	2.10	N	214270	500	166 억	N	N	N	N
16	20250123	100956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1871	-38	5	-1.99	61438280	32784	46.10	1909	1909	1863	2480	1337	1909	1874.03	-9777	1940	1924	1913	1897	1886	1919	1892	166	571	500	1220	1	1	33250463	622	-2.61	0.82	12	0.10	-717.00	2272.00	3775	20240202	-50.44	1550	20240806	20.71	2170	-13.78	20250114	1810	3.37	20250102	3775	-50.44	20240202	1550	20.71	20240806	2.10	N	214270	500	166 억	N	N	N	N
17	20250123	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1899	-10	5	-0.52	8114361	4282	6.02	1909	1909	1882	2480	1337	1909	1894.99	-1923	1940	1924	1913	1897	1886	1919	1892	166	571	500	1220	1	1	33250463	631	-2.65	0.84	12	0.01	-717.00	2272.00	3775	20240202	-49.70	1550	20240806	22.52	2170	-12.49	20250114	1810	4.92	20250102	3775	-49.70	20240202	1550	22.52	20240806	2.10	N	214270	500	166 억	N	N	N	N
18	20250122	160950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1909	-2	5	-0.10	131735375	68846	36.52	1919	1929	1902	2480	1338	1911	1913.48	-2306	2035	1973	1928	1866	1821	1950	1843	166	569	500	1220	1	1	33250463	635	-2.66	0.84	12	0.21	-717.00	2272.00	3775	20240202	-49.43	1550	20240806	23.16	2170	-12.03	20250114	1810	5.47	20250102	3775	-49.43	20240202	1550	23.16	20240806	2.09	N	214270	500	166 억	N	N	N	N
19	20250122	150951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	-1	5	-0.05	115873062	60535	32.11	1919	1929	1902	2480	1338	1911	1914.15	-2302	2035	1973	1928	1866	1821	1950	1843	166	569	500	1220	1	1	33250463	635	-2.66	0.84	12	0.18	-717.00	2272.00	3775	20240202	-49.40	1550	20240806	23.23	2170	-11.98	20250114	1810	5.52	20250102	3775	-49.40	20240202	1550	23.23	20240806	2.09	N	214270	500	166 억	N	N	N	N
20	20250122	140949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1924	13	2	0.68	101387284	52954	28.09	1919	1929	1902	2480	1338	1911	1914.63	-1919	2035	1973	1928	1866	1821	1950	1843	166	569	500	1220	1	1	33250463	640	-2.68	0.85	12	0.16	-717.00	2272.00	3775	20240202	-49.03	1550	20240806	24.13	2170	-11.34	20250114	1810	6.30	20250102	3775	-49.03	20240202	1550	24.13	20240806	2.09	N	214270	500	166 억	N	N	N	N
21	20250122	130951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1906	-5	5	-0.26	71036004	37136	19.70	1919	1929	1902	2480	1338	1911	1912.86	-14078	2035	1973	1928	1866	1821	1950	1843	166	569	500	1220	1	1	33250463	634	-2.66	0.84	12	0.11	-717.00	2272.00	3775	20240202	-49.51	1550	20240806	22.97	2170	-12.17	20250114	1810	5.30	20250102	3775	-49.51	20240202	1550	22.97	20240806	2.09	N	214270	500	166 억	N	N	N	N
22	20250122	120948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	-1	5	-0.05	58726246	30675	16.27	1919	1929	1902	2480	1338	1911	1914.47	-14442	2035	1973	1928	1866	1821	1950	1843	166	569	500	1220	1	1	33250463	635	-2.66	0.84	12	0.09	-717.00	2272.00	3775	20240202	-49.40	1550	20240806	23.23	2170	-11.98	20250114	1810	5.52	20250102	3775	-49.40	20240202	1550	23.23	20240806	2.09	N	214270	500	166 억	N	N	N	N
23	20250122	110951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1915	4	2	0.21	45577974	23784	12.62	1919	1929	1902	2480	1338	1911	1916.33	-9027	2035	1973	1928	1866	1821	1950	1843	166	569	500	1220	1	1	33250463	637	-2.67	0.84	12	0.07	-717.00	2272.00	3775	20240202	-49.27	1550	20240806	23.55	2170	-11.75	20250114	1810	5.80	20250102	3775	-49.27	20240202	1550	23.55	20240806	2.09	N	214270	500	166 억	N	N	N	N
24	20250122	100950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1921	10	2	0.52	27452263	14309	7.59	1919	1929	1902	2480	1338	1911	1918.53	-737	2035	1973	1928	1866	1821	1950	1843	166	569	500	1220	1	1	33250463	639	-2.68	0.85	12	0.04	-717.00	2272.00	3775	20240202	-49.11	1550	20240806	23.94	2170	-11.47	20250114	1810	6.13	20250102	3775	-49.11	20240202	1550	23.94	20240806	2.09	N	214270	500	166 억	N	N	N	N
25	20250122	090952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1911	0	3	0.00	5095779	2663	1.41	1919	1929	1902	2480	1338	1911	1913.55	1965	2035	1973	1928	1866	1821	1950	1843	166	569	500	1220	1	1	33250463	635	-2.67	0.84	12	0.01	-717.00	2272.00	3775	20240202	-49.38	1550	20240806	23.29	2170	-11.94	20250114	1810	5.58	20250102	3775	-49.38	20240202	1550	23.29	20240806	2.09	N	214270	500	166 억	N	N	N	N
26	20250121	160943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1911	-60	5	-3.04	360910604	188306	110.10	1971	1990	1883	2560	1380	1971	1916.63	17110	2076	2023	1997	1944	1918	2010	1931	166	589	500	1260	1	1	33250463	635	-2.67	0.84	12	0.57	-717.00	2272.00	3775	20240202	-49.38	1550	20240806	23.29	2170	-11.94	20250114	1810	5.58	20250102	3775	-49.38	20240202	1550	23.29	20240806	2.07	N	214270	500	166 억	N	N	N	N
27	20250121	150945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-71	5	-3.60	353904392	184636	107.96	1971	1990	1883	2560	1380	1971	1916.77	16471	2076	2023	1997	1944	1918	2010	1931	166	589	500	1260	1	1	33250463	632	-2.65	0.84	12	0.56	-717.00	2272.00	3775	20240202	-49.67	1550	20240806	22.58	2170	-12.44	20250114	1810	4.97	20250102	3775	-49.67	20240202	1550	22.58	20240806	2.07	N	214270	500	166 억	N	N	N	N
28	20250121	140947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1921	-50	5	-2.54	295829743	154149	90.13	1971	1990	1883	2560	1380	1971	1919.11	15311	2076	2023	1997	1944	1918	2010	1931	166	589	500	1260	1	1	33250463	639	-2.68	0.85	12	0.46	-717.00	2272.00	3775	20240202	-49.11	1550	20240806	23.94	2170	-11.47	20250114	1810	6.13	20250102	3775	-49.11	20240202	1550	23.94	20240806	2.07	N	214270	500	166 억	N	N	N	N
29	20250121	130945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	-51	5	-2.59	289518547	150865	88.21	1971	1990	1883	2560	1380	1971	1919.05	15982	2076	2023	1997	1944	1918	2010	1931	166	589	500	1260	1	1	33250463	638	-2.68	0.85	12	0.45	-717.00	2272.00	3775	20240202	-49.14	1550	20240806	23.87	2170	-11.52	20250114	1810	6.08	20250102	3775	-49.14	20240202	1550	23.87	20240806	2.07	N	214270	500	166 억	N	N	N	N
30	20250121	120928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1913	-58	5	-2.94	277247970	144462	84.47	1971	1990	1883	2560	1380	1971	1919.17	15810	2076	2023	1997	1944	1918	2010	1931	166	589	500	1260	1	1	33250463	636	-2.67	0.84	12	0.43	-717.00	2272.00	3775	20240202	-49.32	1550	20240806	23.42	2170	-11.84	20250114	1810	5.69	20250102	3775	-49.32	20240202	1550	23.42	20240806	2.07	N	214270	500	166 억	N	N	N	N
31	20250121	110856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1914	-57	5	-2.89	260424766	135660	79.32	1971	1990	1883	2560	1380	1971	1919.68	15029	2076	2023	1997	1944	1918	2010	1931	166	589	500	1260	1	1	33250463	636	-2.67	0.84	12	0.41	-717.00	2272.00	3775	20240202	-49.30	1550	20240806	23.48	2170	-11.80	20250114	1810	5.75	20250102	3775	-49.30	20240202	1550	23.48	20240806	2.07	N	214270	500	166 억	N	N	N	N
32	20250121	100851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1950	-21	5	-1.07	52468358	26798	15.67	1971	1990	1940	2560	1380	1971	1957.92	-4370	2076	2023	1997	1944	1918	2010	1931	166	589	500	1260	1	1	33250463	648	-2.72	0.86	12	0.08	-717.00	2272.00	3775	20240202	-48.34	1550	20240806	25.81	2170	-10.14	20250114	1810	7.73	20250102	3775	-48.34	20240202	1550	25.81	20240806	2.07	N	214270	500	166 억	N	N	N	N
33	20250121	090947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1966	-5	5	-0.25	7309952	3713	2.17	1971	1990	1953	2560	1380	1971	1968.74	888	2076	2023	1997	1944	1918	2010	1931	166	589	500	1260	1	1	33250463	654	-2.74	0.87	12	0.01	-717.00	2272.00	3775	20240202	-47.92	1550	20240806	26.84	2170	-9.40	20250114	1810	8.62	20250102	3775	-47.92	20240202	1550	26.84	20240806	2.07	N	214270	500	166 억	N	N	N	N
34	20250120	160933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1971	-28	5	-1.40	338704276	170484	155.74	2010	2050	1971	2595	1400	1999	1986.73	-43956	2104	2051	1987	1934	1870	2078	1961	166	596	500	1270	1	1	33250463	655	-2.75	0.87	12	0.51	-717.00	2272.00	3775	20240202	-47.79	1550	20240806	27.16	2170	-9.17	20250114	1810	8.90	20250102	3775	-47.79	20240202	1550	27.16	20240806	2.03	N	214270	500	166 억	N	N	N	N
35	20250120	150945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1985	-14	5	-0.70	298460891	150075	137.10	2010	2050	1971	2595	1400	1999	1988.69	-45067	2104	2051	1987	1934	1870	2078	1961	166	596	500	1270	1	1	33250463	660	-2.77	0.87	12	0.45	-717.00	2272.00	3775	20240202	-47.42	1550	20240806	28.06	2170	-8.53	20250114	1810	9.67	20250102	3775	-47.42	20240202	1550	28.06	20240806	2.03	N	214270	500	166 억	N	N	N	N
36	20250120	140943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	-19	5	-0.95	260052665	130617	119.32	2010	2050	1971	2595	1400	1999	1990.91	-31003	2104	2051	1987	1934	1870	2078	1961	166	596	500	1270	1	1	33250463	658	-2.76	0.87	12	0.39	-717.00	2272.00	3775	20240202	-47.55	1550	20240806	27.74	2170	-8.76	20250114	1810	9.39	20250102	3775	-47.55	20240202	1550	27.74	20240806	2.03	N	214270	500	166 억	N	N	N	N
37	20250120	130943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	-19	5	-0.95	243595006	122299	111.72	2010	2050	1971	2595	1400	1999	1991.75	-32901	2104	2051	1987	1934	1870	2078	1961	166	596	500	1270	1	1	33250463	658	-2.76	0.87	12	0.37	-717.00	2272.00	3775	20240202	-47.55	1550	20240806	27.74	2170	-8.76	20250114	1810	9.39	20250102	3775	-47.55	20240202	1550	27.74	20240806	2.03	N	214270	500	166 억	N	N	N	N
38	20250120	120944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	-11	5	-0.55	232336236	116604	106.52	2010	2050	1971	2595	1400	1999	1992.48	-33276	2104	2051	1987	1934	1870	2078	1961	166	596	500	1270	1	1	33250463	661	-2.77	0.88	12	0.35	-717.00	2272.00	3775	20240202	-47.34	1550	20240806	28.26	2170	-8.39	20250114	1810	9.83	20250102	3775	-47.34	20240202	1550	28.26	20240806	2.03	N	214270	500	166 억	N	N	N	N
39	20250120	110945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1981	-18	5	-0.90	202187207	101384	92.62	2010	2050	1971	2595	1400	1999	1994.24	-35850	2104	2051	1987	1934	1870	2078	1961	166	596	500	1270	1	1	33250463	659	-2.76	0.87	12	0.30	-717.00	2272.00	3775	20240202	-47.52	1550	20240806	27.81	2170	-8.71	20250114	1810	9.45	20250102	3775	-47.52	20240202	1550	27.81	20240806	2.03	N	214270	500	166 억	N	N	N	N
40	20250120	100944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	6	2	0.30	135184727	67684	61.83	2010	2050	1974	2595	1400	1999	1997.27	-13549	2104	2051	1987	1934	1870	2078	1961	166	596	500	1270	5	1	33250463	667	-2.80	0.88	12	0.20	-717.00	2272.00	3775	20240202	-46.89	1550	20240806	29.35	2170	-7.60	20250114	1810	10.77	20250102	3775	-46.89	20240202	1550	29.35	20240806	2.03	N	214270	500	166 억	N	N	N	N
41	20250120	090945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	16	2	0.80	47497879	23548	21.51	2010	2050	2000	2595	1400	1999	2017.68	2111	2104	2051	1987	1934	1870	2078	1961	166	596	500	1270	5	1	33250463	670	-2.81	0.89	12	0.07	-717.00	2272.00	3775	20240202	-46.62	1550	20240806	30.00	2170	-7.14	20250114	1810	11.33	20250102	3775	-46.62	20240202	1550	30.00	20240806	2.03	N	214270	500	166 억	N	N	N	N
42	20250117	160940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	-6	5	-0.30	208089806	104279	22.02	1997	2040	1923	2605	1405	2005	1995.51	9381	2161	2082	2041	1962	1921	2062	1942	166	600	500	1280	1	1	33250463	665	-2.79	0.88	12	0.31	-717.00	2272.00	3775	20240202	-47.05	1550	20240806	28.97	2170	-7.88	20250114	1810	10.44	20250102	3775	-47.05	20240202	1550	28.97	20240806	1.87	N	214270	500	166 억	N	N	N	N
43	20250117	150942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	-12	5	-0.60	197155024	98784	20.86	1997	2040	1923	2605	1405	2005	1995.82	9915	2161	2082	2041	1962	1921	2062	1942	166	600	500	1280	1	1	33250463	663	-2.78	0.88	12	0.30	-717.00	2272.00	3775	20240202	-47.21	1550	20240806	28.58	2170	-8.16	20250114	1810	10.11	20250102	3775	-47.21	20240202	1550	28.58	20240806	1.87	N	214270	500	166 억	N	N	N	N
44	20250117	140945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1998	-7	5	-0.35	154349213	77223	16.31	1997	2040	1923	2605	1405	2005	1998.75	12402	2161	2082	2041	1962	1921	2062	1942	166	600	500	1280	1	1	33250463	664	-2.79	0.88	12	0.23	-717.00	2272.00	3775	20240202	-47.07	1550	20240806	28.90	2170	-7.93	20250114	1810	10.39	20250102	3775	-47.07	20240202	1550	28.90	20240806	1.87	N	214270	500	166 억	N	N	N	N
45	20250117	130942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	-8	5	-0.40	144574528	72320	15.27	1997	2040	1923	2605	1405	2005	1999.09	12976	2161	2082	2041	1962	1921	2062	1942	166	600	500	1280	1	1	33250463	664	-2.79	0.88	12	0.22	-717.00	2272.00	3775	20240202	-47.10	1550	20240806	28.84	2170	-7.97	20250114	1810	10.33	20250102	3775	-47.10	20240202	1550	28.84	20240806	1.87	N	214270	500	166 억	N	N	N	N
46	20250117	120944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1995	-10	5	-0.50	138923777	69494	14.67	1997	2040	1923	2605	1405	2005	1999.08	13443	2161	2082	2041	1962	1921	2062	1942	166	600	500	1280	1	1	33250463	663	-2.78	0.88	12	0.21	-717.00	2272.00	3775	20240202	-47.15	1550	20240806	28.71	2170	-8.06	20250114	1810	10.22	20250102	3775	-47.15	20240202	1550	28.71	20240806	1.87	N	214270	500	166 억	N	N	N	N
47	20250117	110943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2010	5	2	0.25	124411940	62258	13.15	1997	2040	1923	2605	1405	2005	1998.33	12768	2161	2082	2041	1962	1921	2062	1942	166	600	500	1280	5	1	33250463	668	-2.80	0.88	12	0.19	-717.00	2272.00	3775	20240202	-46.75	1550	20240806	29.68	2170	-7.37	20250114	1810	11.05	20250102	3775	-46.75	20240202	1550	29.68	20240806	1.87	N	214270	500	166 억	N	N	N	N
48	20250117	100945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	0	3	0.00	69761400	35074	7.41	1997	2035	1923	2605	1405	2005	1988.98	-3242	2161	2082	2041	1962	1921	2062	1942	166	600	500	1280	5	1	33250463	667	-2.80	0.88	12	0.11	-717.00	2272.00	3775	20240202	-46.89	1550	20240806	29.35	2170	-7.60	20250114	1810	10.77	20250102	3775	-46.89	20240202	1550	29.35	20240806	1.87	N	214270	500	166 억	N	N	N	N
49	20250117	090944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	-25	5	-1.25	21823993	11066	2.34	1997	1997	1923	2605	1405	2005	1972.17	1180	2161	2082	2041	1962	1921	2062	1942	166	600	500	1280	1	1	33250463	658	-2.76	0.87	12	0.03	-717.00	2272.00	3775	20240202	-47.55	1550	20240806	27.74	2170	-8.76	20250114	1810	9.39	20250102	3775	-47.55	20240202	1550	27.74	20240806	1.87	N	214270	500	166 억	N	N	N	N
50	20250116	160936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	-95	5	-4.52	959921910	467676	54.30	2050	2120	2000	2730	1470	2100	2052.44	37295	2263	2181	2088	2006	1913	2222	2047	166	630	500	1340	5	1	33250463	667	-2.80	0.88	12	1.41	-717.00	2272.00	3775	20240202	-46.89	1550	20240806	29.35	2170	-7.60	20250114	1810	10.77	20250102	3775	-46.89	20240202	1550	29.35	20240806	1.87	N	214270	500	166 억	N	N	N	N
51	20250116	150850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	-95	5	-4.52	926765130	451154	52.38	2050	2120	2000	2730	1470	2100	2054.11	39618	2263	2181	2088	2006	1913	2222	2047	166	630	500	1340	5	1	33250463	667	-2.80	0.88	12	1.36	-717.00	2272.00	3775	20240202	-46.89	1550	20240806	29.35	2170	-7.60	20250114	1810	10.77	20250102	3775	-46.89	20240202	1550	29.35	20240806	1.87	N	214270	500	166 억	N	N	N	N
52	20250116	140941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-75	5	-3.57	756099280	366222	42.52	2050	2120	2020	2730	1470	2100	2064.50	21287	2263	2181	2088	2006	1913	2222	2047	166	630	500	1340	5	1	33250463	673	-2.82	0.89	12	1.10	-717.00	2272.00	3775	20240202	-46.36	1550	20240806	30.65	2170	-6.68	20250114	1810	11.88	20250102	3775	-46.36	20240202	1550	30.65	20240806	1.87	N	214270	500	166 억	N	N	N	N
53	20250116	130941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2050	-50	5	-2.38	597715720	288518	33.50	2050	2120	2045	2730	1470	2100	2071.58	9197	2263	2181	2088	2006	1913	2222	2047	166	630	500	1340	5	1	33250463	682	-2.86	0.90	12	0.87	-717.00	2272.00	3775	20240202	-45.70	1550	20240806	32.26	2170	-5.53	20250114	1810	13.26	20250102	3775	-45.70	20240202	1550	32.26	20240806	1.87	N	214270	500	166 억	N	N	N	N
54	20250116	120940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2055	-45	5	-2.14	542181475	261524	30.37	2050	2120	2050	2730	1470	2100	2073.06	9914	2263	2181	2088	2006	1913	2222	2047	166	630	500	1340	5	1	33250463	683	-2.87	0.90	12	0.79	-717.00	2272.00	3775	20240202	-45.56	1550	20240806	32.58	2170	-5.30	20250114	1810	13.54	20250102	3775	-45.56	20240202	1550	32.58	20240806	1.87	N	214270	500	166 억	N	N	N	N
55	20250116	110942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	-40	5	-1.90	509654760	245733	28.53	2050	2120	2050	2730	1470	2100	2073.91	8657	2263	2181	2088	2006	1913	2222	2047	166	630	500	1340	5	1	33250463	685	-2.87	0.91	12	0.74	-717.00	2272.00	3775	20240202	-45.43	1550	20240806	32.90	2170	-5.07	20250114	1810	13.81	20250102	3775	-45.43	20240202	1550	32.90	20240806	1.87	N	214270	500	166 억	N	N	N	N
56	20250116	100942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2075	-25	5	-1.19	403044055	194122	22.54	2050	2120	2050	2730	1470	2100	2076.12	7415	2263	2181	2088	2006	1913	2222	2047	166	630	500	1340	5	1	33250463	690	-2.89	0.91	12	0.58	-717.00	2272.00	3775	20240202	-45.03	1550	20240806	33.87	2170	-4.38	20250114	1810	14.64	20250102	3775	-45.03	20240202	1550	33.87	20240806	1.87	N	214270	500	166 억	N	N	N	N
57	20250116	090943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	-20	5	-0.95	220968340	106681	12.39	2050	2120	2050	2730	1470	2100	2071.04	28812	2263	2181	2088	2006	1913	2222	2047	166	630	500	1340	5	1	33250463	692	-2.90	0.92	12	0.32	-717.00	2272.00	3775	20240202	-44.90	1550	20240806	34.19	2170	-4.15	20250114	1810	14.92	20250102	3775	-44.90	20240202	1550	34.19	20240806	1.87	N	214270	500	166 억	N	N	N	N
58	20250115	160939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	40	2	1.94	1708549172	821767	45.26	2040	2170	1995	2675	1445	2060	2079.00	-37961	2288	2173	2055	1940	1822	2231	1998	166	615	500	1310	5	1	33250463	698	-2.93	0.92	12	2.47	-717.00	2272.00	3775	20240202	-44.37	1550	20240806	35.48	2170	0.00	20250114	1810	16.02	20250102	3775	-44.37	20240202	1550	35.48	20240806	1.79	N	214270	500	166 억	N	N	N	N
59	20250115	150939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	70	2	3.40	1600900047	770887	42.46	2040	2170	1995	2675	1445	2060	2076.70	-44153	2288	2173	2055	1940	1822	2231	1998	166	615	500	1310	5	1	33250463	708	-2.97	0.94	12	2.32	-717.00	2272.00	3775	20240202	-43.58	1550	20240806	37.42	2170	0.00	20250114	1810	17.68	20250102	3775	-43.58	20240202	1550	37.42	20240806	1.79	N	214270	500	166 억	N	N	N	N
60	20250115	140933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2105	45	2	2.18	1154231722	561327	30.92	2040	2130	1995	2675	1445	2060	2056.26	-26964	2288	2173	2055	1940	1822	2231	1998	166	615	500	1310	5	1	33250463	700	-2.94	0.93	12	1.69	-717.00	2272.00	3775	20240202	-44.24	1550	20240806	35.81	2170	-3.00	20250114	1810	16.30	20250102	3775	-44.24	20240202	1550	35.81	20240806	1.79	N	214270	500	166 억	N	N	N	N
61	20250115	130941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	-40	5	-1.94	461953182	229348	12.63	2040	2040	1995	2675	1445	2060	2014.20	20231	2288	2173	2055	1940	1822	2231	1998	166	615	500	1310	5	1	33250463	672	-2.82	0.89	12	0.69	-717.00	2272.00	3775	20240202	-46.49	1550	20240806	30.32	2170	-6.91	20250114	1810	11.60	20250102	3775	-46.49	20240202	1550	30.32	20240806	1.79	N	214270	500	166 억	N	N	N	N
62	20250115	120925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	-25	5	-1.21	445545562	221233	12.19	2040	2040	1995	2675	1445	2060	2013.92	15153	2288	2173	2055	1940	1822	2231	1998	166	615	500	1310	5	1	33250463	677	-2.84	0.90	12	0.67	-717.00	2272.00	3775	20240202	-46.09	1550	20240806	31.29	2170	-6.22	20250114	1810	12.43	20250102	3775	-46.09	20240202	1550	31.29	20240806	1.79	N	214270	500	166 억	N	N	N	N
63	20250115	110938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2025	-35	5	-1.70	363635747	180514	9.94	2040	2040	1995	2675	1445	2060	2014.45	4740	2288	2173	2055	1940	1822	2231	1998	166	615	500	1310	5	1	33250463	673	-2.82	0.89	12	0.54	-717.00	2272.00	3775	20240202	-46.36	1550	20240806	30.65	2170	-6.68	20250114	1810	11.88	20250102	3775	-46.36	20240202	1550	30.65	20240806	1.79	N	214270	500	166 억	N	N	N	N
64	20250115	100938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2020	-40	5	-1.94	289889727	144037	7.93	2040	2040	1995	2675	1445	2060	2012.61	2300	2288	2173	2055	1940	1822	2231	1998	166	615	500	1310	5	1	33250463	672	-2.82	0.89	12	0.43	-717.00	2272.00	3775	20240202	-46.49	1550	20240806	30.32	2170	-6.91	20250114	1810	11.60	20250102	3775	-46.49	20240202	1550	30.32	20240806	1.79	N	214270	500	166 억	N	N	N	N
65	20250115	090942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	-30	5	-1.46	91930728	45559	2.51	2040	2040	1995	2675	1445	2060	2017.84	5090	2288	2173	2055	1940	1822	2231	1998	166	615	500	1310	5	1	33250463	675	-2.83	0.89	12	0.14	-717.00	2272.00	3775	20240202	-46.23	1550	20240806	30.97	2170	-6.45	20250114	1810	12.15	20250102	3775	-46.23	20240202	1550	30.97	20240806	1.79	N	214270	500	166 억	N	N	N	N
66	20250114	160920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2060	73	2	3.67	3751969483	1807796	826.30	1987	2170	1937	2580	1391	1987	2075.45	-32277	2078	2032	1964	1918	1850	2055	1941	166	593	500	1270	5	1	33250463	685	-2.87	0.91	12	5.44	-717.00	2272.00	3775	20240202	-45.43	1550	20240806	32.90	2170	-5.07	20250114	1810	13.81	20250102	3775	-45.43	20240202	1550	32.90	20240806	1.77	N	214270	500	166 억	N	N	N	N
67	20250114	150937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2045	58	2	2.92	3705201993	1785017	815.89	1987	2170	1937	2580	1391	1987	2075.72	-31302	2078	2032	1964	1918	1850	2055	1941	166	593	500	1270	5	1	33250463	680	-2.85	0.90	12	5.37	-717.00	2272.00	3775	20240202	-45.83	1550	20240806	31.94	2170	-5.76	20250114	1810	12.98	20250102	3775	-45.83	20240202	1550	31.94	20240806	1.77	N	214270	500	166 억	N	N	N	N
68	20250114	140934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2040	53	2	2.67	3608790003	1737661	794.25	1987	2170	1937	2580	1391	1987	2076.81	-42334	2078	2032	1964	1918	1850	2055	1941	166	593	500	1270	5	1	33250463	678	-2.85	0.90	12	5.23	-717.00	2272.00	3775	20240202	-45.96	1550	20240806	31.61	2170	-5.99	20250114	1810	12.71	20250102	3775	-45.96	20240202	1550	31.61	20240806	1.77	N	214270	500	166 억	N	N	N	N
69	20250114	130933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2080	93	2	4.68	3428218768	1649077	753.76	1987	2170	1937	2580	1391	1987	2078.87	-65873	2078	2032	1964	1918	1850	2055	1941	166	593	500	1270	5	1	33250463	692	-2.90	0.92	12	4.96	-717.00	2272.00	3775	20240202	-44.90	1550	20240806	34.19	2170	-4.15	20250114	1810	14.92	20250102	3775	-44.90	20240202	1550	34.19	20240806	1.77	N	214270	500	166 억	N	N	N	N
70	20250114	120929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	43	2	2.16	3057641188	1467782	670.89	1987	2170	1937	2580	1391	1987	2083.17	-155533	2078	2032	1964	1918	1850	2055	1941	166	593	500	1270	5	1	33250463	675	-2.83	0.89	12	4.41	-717.00	2272.00	3775	20240202	-46.23	1550	20240806	30.97	2170	-6.45	20250114	1810	12.15	20250102	3775	-46.23	20240202	1550	30.97	20240806	1.77	N	214270	500	166 억	N	N	N	N
71	20250114	110929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2030	43	2	2.16	2779963617	1330046	607.93	1987	2170	1937	2580	1391	1987	2090.13	-148761	2078	2032	1964	1918	1850	2055	1941	166	593	500	1270	5	1	33250463	675	-2.83	0.89	12	4.00	-717.00	2272.00	3775	20240202	-46.23	1550	20240806	30.97	2170	-6.45	20250114	1810	12.15	20250102	3775	-46.23	20240202	1550	30.97	20240806	1.77	N	214270	500	166 억	N	N	N	N
72	20250114	100929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2085	98	2	4.93	808256062	392901	179.59	1987	2145	1937	2580	1391	1987	2057.15	-40456	2078	2032	1964	1918	1850	2055	1941	166	593	500	1270	5	1	33250463	693	-2.91	0.92	12	1.18	-717.00	2272.00	3775	20240202	-44.77	1550	20240806	34.52	2145	-2.80	20250114	1810	15.19	20250102	3775	-44.77	20240202	1550	34.52	20240806	1.77	N	214270	500	166 억	N	N	N	N
73	20250114	090932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1971	-16	5	-0.81	16918482	8544	3.91	1987	2005	1970	2580	1391	1987	1980.16	-4685	2078	2032	1964	1918	1850	2055	1941	166	593	500	1270	1	1	33250463	655	-2.75	0.87	12	0.03	-717.00	2272.00	3775	20240202	-47.79	1550	20240806	27.16	2010	-1.94	20250113	1810	8.90	20250102	3775	-47.79	20240202	1550	27.16	20240806	1.77	N	214270	500	166 억	N	N	N	N
74	20250113	160919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1987	68	2	3.54	429993452	217943	140.72	1896	2010	1896	2490	1344	1919	1972.95	28644	1981	1950	1902	1871	1823	1965	1886	166	571	500	1220	1	1	33250463	661	-2.77	0.87	12	0.66	-717.00	2272.00	3775	20240202	-47.36	1550	20240806	28.19	2010	-1.14	20250113	1810	9.78	20250102	3775	-47.36	20240202	1550	28.19	20240806	1.76	N	214270	500	166 억	N	N	N	N
75	20250113	150924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	71	2	3.70	410406580	208085	134.36	1896	2010	1896	2490	1344	1919	1972.30	27933	1981	1950	1902	1871	1823	1965	1886	166	571	500	1220	1	1	33250463	662	-2.78	0.88	12	0.63	-717.00	2272.00	3775	20240202	-47.28	1550	20240806	28.39	2010	-1.00	20250113	1810	9.94	20250102	3775	-47.28	20240202	1550	28.39	20240806	1.76	N	214270	500	166 억	N	N	N	N
76	20250113	140901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	51	2	2.66	380183544	192804	124.49	1896	2010	1896	2490	1344	1919	1971.87	24683	1981	1950	1902	1871	1823	1965	1886	166	571	500	1220	1	1	33250463	655	-2.75	0.87	12	0.58	-717.00	2272.00	3775	20240202	-47.81	1550	20240806	27.10	2010	-1.99	20250113	1810	8.84	20250102	3775	-47.81	20240202	1550	27.10	20240806	1.76	N	214270	500	166 억	N	N	N	N
77	20250113	130911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	51	2	2.66	356711221	180878	116.79	1896	2010	1896	2490	1344	1919	1972.11	26569	1981	1950	1902	1871	1823	1965	1886	166	571	500	1220	1	1	33250463	655	-2.75	0.87	12	0.54	-717.00	2272.00	3775	20240202	-47.81	1550	20240806	27.10	2010	-1.99	20250113	1810	8.84	20250102	3775	-47.81	20240202	1550	27.10	20240806	1.76	N	214270	500	166 억	N	N	N	N
78	20250113	120914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1964	45	2	2.34	351095480	178024	114.95	1896	2010	1896	2490	1344	1919	1972.18	28298	1981	1950	1902	1871	1823	1965	1886	166	571	500	1220	1	1	33250463	653	-2.74	0.86	12	0.54	-717.00	2272.00	3775	20240202	-47.97	1550	20240806	26.71	2010	-2.29	20250113	1810	8.51	20250102	3775	-47.97	20240202	1550	26.71	20240806	1.76	N	214270	500	166 억	N	N	N	N
79	20250113	110912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1968	49	2	2.55	321127418	162725	105.07	1896	2010	1896	2490	1344	1919	1973.44	20868	1981	1950	1902	1871	1823	1965	1886	166	571	500	1220	1	1	33250463	654	-2.74	0.87	12	0.49	-717.00	2272.00	3775	20240202	-47.87	1550	20240806	26.97	2010	-2.09	20250113	1810	8.73	20250102	3775	-47.87	20240202	1550	26.97	20240806	1.76	N	214270	500	166 억	N	N	N	N
80	20250113	100911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	74	2	3.86	265546534	134592	86.91	1896	2010	1896	2490	1344	1919	1972.97	27867	1981	1950	1902	1871	1823	1965	1886	166	571	500	1220	1	1	33250463	663	-2.78	0.88	12	0.40	-717.00	2272.00	3775	20240202	-47.21	1550	20240806	28.58	2010	-0.85	20250113	1810	10.11	20250102	3775	-47.21	20240202	1550	28.58	20240806	1.76	N	214270	500	166 억	N	N	N	N
81	20250113	090917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	1	2	0.05	24348372	12727	8.22	1896	1927	1896	2490	1344	1919	1913.13	-660	1981	1950	1902	1871	1823	1965	1886	166	571	500	1220	1	1	33250463	638	-2.68	0.85	12	0.04	-717.00	2272.00	3775	20240202	-49.14	1550	20240806	23.87	1933	-0.67	20250110	1810	6.08	20250102	3775	-49.14	20240202	1550	23.87	20240806	1.76	N	214270	500	166 억	N	N	N	N
82	20250110	160853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1919	69	2	3.73	295164729	154211	213.90	1855	1933	1854	2405	1295	1850	1914.02	47276	1927	1888	1859	1820	1791	1874	1806	166	555	500	1180	1	1	33250463	638	-2.68	0.84	12	0.46	-717.00	2272.00	3775	20240202	-49.17	1550	20240806	23.81	1933	-0.72	20250110	1810	6.02	20250102	3775	-49.17	20240202	1550	23.81	20240806	1.74	N	214270	500	166 억	N	N	N	N
83	20250110	150901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	78	2	4.22	291792970	152453	211.46	1855	1933	1854	2405	1295	1850	1913.99	47156	1927	1888	1859	1820	1791	1874	1806	166	555	500	1180	1	1	33250463	641	-2.69	0.85	12	0.46	-717.00	2272.00	3775	20240202	-48.93	1550	20240806	24.39	1933	-0.26	20250110	1810	6.52	20250102	3775	-48.93	20240202	1550	24.39	20240806	1.74	N	214270	500	166 억	N	N	N	N
84	20250110	140907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1922	72	2	3.89	259241915	135520	187.97	1855	1933	1854	2405	1295	1850	1912.94	45434	1927	1888	1859	1820	1791	1874	1806	166	555	500	1180	1	1	33250463	639	-2.68	0.85	12	0.41	-717.00	2272.00	3775	20240202	-49.09	1550	20240806	24.00	1933	-0.57	20250110	1810	6.19	20250102	3775	-49.09	20240202	1550	24.00	20240806	1.74	N	214270	500	166 억	N	N	N	N
85	20250110	130907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1919	69	2	3.73	216471555	113297	157.15	1855	1933	1854	2405	1295	1850	1910.66	30472	1927	1888	1859	1820	1791	1874	1806	166	555	500	1180	1	1	33250463	638	-2.68	0.84	12	0.34	-717.00	2272.00	3775	20240202	-49.17	1550	20240806	23.81	1933	-0.72	20250110	1810	6.02	20250102	3775	-49.17	20240202	1550	23.81	20240806	1.74	N	214270	500	166 억	N	N	N	N
86	20250110	120908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1919	69	2	3.73	209346644	109584	152.00	1855	1933	1854	2405	1295	1850	1910.38	30662	1927	1888	1859	1820	1791	1874	1806	166	555	500	1180	1	1	33250463	638	-2.68	0.84	12	0.33	-717.00	2272.00	3775	20240202	-49.17	1550	20240806	23.81	1933	-0.72	20250110	1810	6.02	20250102	3775	-49.17	20240202	1550	23.81	20240806	1.74	N	214270	500	166 억	N	N	N	N
87	20250110	110906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1917	67	2	3.62	196895655	103093	143.00	1855	1933	1854	2405	1295	1850	1909.88	30469	1927	1888	1859	1820	1791	1874	1806	166	555	500	1180	1	1	33250463	637	-2.67	0.84	12	0.31	-717.00	2272.00	3775	20240202	-49.22	1550	20240806	23.68	1933	-0.83	20250110	1810	5.91	20250102	3775	-49.22	20240202	1550	23.68	20240806	1.74	N	214270	500	166 억	N	N	N	N
88	20250110	100904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1911	61	2	3.30	110646494	58170	80.69	1855	1918	1854	2405	1295	1850	1902.12	3303	1927	1888	1859	1820	1791	1874	1806	166	555	500	1180	1	1	33250463	635	-2.67	0.84	12	0.17	-717.00	2272.00	3775	20240202	-49.38	1550	20240806	23.29	1928	-0.88	20250106	1810	5.58	20250102	3775	-49.38	20240202	1550	23.29	20240806	1.74	N	214270	500	166 억	N	N	N	N
89	20250110	090908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1876	26	2	1.41	3366573	1803	2.50	1855	1877	1854	2405	1295	1850	1867.21	-134	1927	1888	1859	1820	1791	1874	1806	166	555	500	1180	1	1	33250463	624	-2.62	0.83	12	0.01	-717.00	2272.00	3775	20240202	-50.30	1550	20240806	21.03	1928	-2.70	20250106	1810	3.65	20250102	3775	-50.30	20240202	1550	21.03	20240806	1.74	N	214270	500	166 억	N	N	N	N
90	20250109	160859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1850	-16	5	-0.86	133248536	72066	178.09	1898	1898	1830	2425	1307	1866	1848.98	7910	1902	1884	1872	1854	1842	1878	1848	166	559	500	1190	1	1	33250463	615	-2.58	0.81	12	0.22	-717.00	2272.00	3775	20240202	-50.99	1550	20240806	19.35	1928	-4.05	20250106	1810	2.21	20250102	3775	-50.99	20240202	1550	19.35	20240806	1.70	N	214270	500	166 억	N	N	N	N
91	20250109	150854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1861	-5	5	-0.27	108031819	58448	144.43	1898	1898	1830	2425	1307	1866	1848.34	6332	1902	1884	1872	1854	1842	1878	1848	166	559	500	1190	1	1	33250463	619	-2.60	0.82	12	0.18	-717.00	2272.00	3775	20240202	-50.70	1550	20240806	20.06	1928	-3.48	20250106	1810	2.82	20250102	3775	-50.70	20240202	1550	20.06	20240806	1.70	N	214270	500	166 억	N	N	N	N
92	20250109	140902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1855	-11	5	-0.59	93879114	50809	125.56	1898	1898	1830	2425	1307	1866	1847.69	2893	1902	1884	1872	1854	1842	1878	1848	166	559	500	1190	1	1	33250463	617	-2.59	0.82	12	0.15	-717.00	2272.00	3775	20240202	-50.86	1550	20240806	19.68	1928	-3.79	20250106	1810	2.49	20250102	3775	-50.86	20240202	1550	19.68	20240806	1.70	N	214270	500	166 억	N	N	N	N
93	20250109	130900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1855	-11	5	-0.59	89221142	48295	119.34	1898	1898	1830	2425	1307	1866	1847.42	2803	1902	1884	1872	1854	1842	1878	1848	166	559	500	1190	1	1	33250463	617	-2.59	0.82	12	0.15	-717.00	2272.00	3775	20240202	-50.86	1550	20240806	19.68	1928	-3.79	20250106	1810	2.49	20250102	3775	-50.86	20240202	1550	19.68	20240806	1.70	N	214270	500	166 억	N	N	N	N
94	20250109	120901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1854	-12	5	-0.64	81318172	44029	108.80	1898	1898	1830	2425	1307	1866	1846.92	2389	1902	1884	1872	1854	1842	1878	1848	166	559	500	1190	1	1	33250463	616	-2.59	0.82	12	0.13	-717.00	2272.00	3775	20240202	-50.89	1550	20240806	19.61	1928	-3.84	20250106	1810	2.43	20250102	3775	-50.89	20240202	1550	19.61	20240806	1.70	N	214270	500	166 억	N	N	N	N
95	20250109	110905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1860	-6	5	-0.32	79939337	43286	106.97	1898	1898	1830	2425	1307	1866	1846.77	1818	1902	1884	1872	1854	1842	1878	1848	166	559	500	1190	1	1	33250463	618	-2.59	0.82	12	0.13	-717.00	2272.00	3775	20240202	-50.73	1550	20240806	20.00	1928	-3.53	20250106	1810	2.76	20250102	3775	-50.73	20240202	1550	20.00	20240806	1.70	N	214270	500	166 억	N	N	N	N
96	20250109	100902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1856	-10	5	-0.54	62969315	34118	84.31	1898	1898	1830	2425	1307	1866	1845.63	-4165	1902	1884	1872	1854	1842	1878	1848	166	559	500	1190	1	1	33250463	617	-2.59	0.82	12	0.10	-717.00	2272.00	3775	20240202	-50.83	1550	20240806	19.74	1928	-3.73	20250106	1810	2.54	20250102	3775	-50.83	20240202	1550	19.74	20240806	1.70	N	214270	500	166 억	N	N	N	N
97	20250109	090907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1867	1	2	0.05	10530918	5654	13.97	1898	1898	1848	2425	1307	1866	1862.56	-5058	1902	1884	1872	1854	1842	1878	1848	166	559	500	1190	1	1	33250463	621	-2.60	0.82	12	0.02	-717.00	2272.00	3775	20240202	-50.54	1550	20240806	20.45	1928	-3.16	20250106	1810	3.15	20250102	3775	-50.54	20240202	1550	20.45	20240806	1.70	N	214270	500	166 억	N	N	N	N
98	20250108	160854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1866	-18	5	-0.96	75738969	40466	59.75	1890	1890	1860	2445	1319	1884	1871.68	4187	1951	1917	1891	1857	1831	1904	1844	166	561	500	1200	1	1	33250463	620	-2.60	0.82	12	0.12	-717.00	2272.00	3775	20240202	-50.57	1550	20240806	20.39	1928	-3.22	20250106	1810	3.09	20250102	3775	-50.57	20240202	1550	20.39	20240806	1.70	N	214270	500	166 억	N	N	N	N
99	20250108	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1875	-9	5	-0.48	72886642	38939	57.49	1890	1890	1860	2445	1319	1884	1871.82	3998	1951	1917	1891	1857	1831	1904	1844	166	561	500	1200	1	1	33250463	623	-2.62	0.83	12	0.12	-717.00	2272.00	3775	20240202	-50.33	1550	20240806	20.97	1928	-2.75	20250106	1810	3.59	20250102	3775	-50.33	20240202	1550	20.97	20240806	1.70	N	214270	500	166 억	N	N	N	N
100	20250108	140900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1880	-4	5	-0.21	59355739	31709	46.82	1890	1890	1860	2445	1319	1884	1871.89	2501	1951	1917	1891	1857	1831	1904	1844	166	561	500	1200	1	1	33250463	625	-2.62	0.83	12	0.10	-717.00	2272.00	3775	20240202	-50.20	1550	20240806	21.29	1928	-2.49	20250106	1810	3.87	20250102	3775	-50.20	20240202	1550	21.29	20240806	1.70	N	214270	500	166 억	N	N	N	N
101	20250108	130859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1879	-5	5	-0.27	56832145	30359	44.83	1890	1890	1860	2445	1319	1884	1872.00	2888	1951	1917	1891	1857	1831	1904	1844	166	561	500	1200	1	1	33250463	625	-2.62	0.83	12	0.09	-717.00	2272.00	3775	20240202	-50.23	1550	20240806	21.23	1928	-2.54	20250106	1810	3.81	20250102	3775	-50.23	20240202	1550	21.23	20240806	1.70	N	214270	500	166 억	N	N	N	N
102	20250108	120855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1876	-8	5	-0.42	49236015	26307	38.84	1890	1890	1860	2445	1319	1884	1871.59	630	1951	1917	1891	1857	1831	1904	1844	166	561	500	1200	1	1	33250463	624	-2.62	0.83	12	0.08	-717.00	2272.00	3775	20240202	-50.30	1550	20240806	21.03	1928	-2.70	20250106	1810	3.65	20250102	3775	-50.30	20240202	1550	21.03	20240806	1.70	N	214270	500	166 억	N	N	N	N
103	20250108	110856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1880	-4	5	-0.21	42509960	22706	33.53	1890	1890	1860	2445	1319	1884	1872.19	520	1951	1917	1891	1857	1831	1904	1844	166	561	500	1200	1	1	33250463	625	-2.62	0.83	12	0.07	-717.00	2272.00	3775	20240202	-50.20	1550	20240806	21.29	1928	-2.49	20250106	1810	3.87	20250102	3775	-50.20	20240202	1550	21.29	20240806	1.70	N	214270	500	166 억	N	N	N	N
104	20250108	100858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1885	1	2	0.05	16432070	8740	12.90	1890	1890	1861	2445	1319	1884	1880.10	1484	1951	1917	1891	1857	1831	1904	1844	166	561	500	1200	1	1	33250463	627	-2.63	0.83	12	0.03	-717.00	2272.00	3775	20240202	-50.07	1550	20240806	21.61	1928	-2.23	20250106	1810	4.14	20250102	3775	-50.07	20240202	1550	21.61	20240806	1.70	N	214270	500	166 억	N	N	N	N
105	20250108	090858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1866	-18	5	-0.96	963666	515	0.76	1890	1890	1861	2445	1319	1884	1871.20	-142	1951	1917	1891	1857	1831	1904	1844	166	561	500	1200	1	1	33250463	620	-2.60	0.82	12	0.00	-717.00	2272.00	3775	20240202	-50.57	1550	20240806	20.39	1928	-3.22	20250106	1810	3.09	20250102	3775	-50.57	20240202	1550	20.39	20240806	1.70	N	214270	500	166 억	N	N	N	N
106	20250107	160850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1884	-17	5	-0.89	125153700	66526	89.55	1925	1925	1865	2470	1331	1901	1881.27	-22828	1958	1929	1899	1870	1840	1944	1885	166	569	500	1210	1	1	33250463	626	-2.63	0.83	12	0.20	-717.00	2272.00	3775	20240202	-50.09	1550	20240806	21.55	1928	-2.28	20250106	1810	4.09	20250102	3775	-50.09	20240202	1550	21.55	20240806	1.70	N	214270	500	166 억	N	N	N	N
107	20250107	150851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1888	-13	5	-0.68	118338534	62910	84.68	1925	1925	1865	2470	1331	1901	1881.08	-21168	1958	1929	1899	1870	1840	1944	1885	166	569	500	1210	1	1	33250463	628	-2.63	0.83	12	0.19	-717.00	2272.00	3775	20240202	-49.99	1550	20240806	21.81	1928	-2.07	20250106	1810	4.31	20250102	3775	-49.99	20240202	1550	21.81	20240806	1.70	N	214270	500	166 억	N	N	N	N
108	20250107	140850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1885	-16	5	-0.84	113700067	60446	81.36	1925	1925	1865	2470	1331	1901	1881.02	-20571	1958	1929	1899	1870	1840	1944	1885	166	569	500	1210	1	1	33250463	627	-2.63	0.83	12	0.18	-717.00	2272.00	3775	20240202	-50.07	1550	20240806	21.61	1928	-2.23	20250106	1810	4.14	20250102	3775	-50.07	20240202	1550	21.61	20240806	1.70	N	214270	500	166 억	N	N	N	N
109	20250107	130850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1888	-13	5	-0.68	111961211	59522	80.12	1925	1925	1865	2470	1331	1901	1881.01	-20295	1958	1929	1899	1870	1840	1944	1885	166	569	500	1210	1	1	33250463	628	-2.63	0.83	12	0.18	-717.00	2272.00	3775	20240202	-49.99	1550	20240806	21.81	1928	-2.07	20250106	1810	4.31	20250102	3775	-49.99	20240202	1550	21.81	20240806	1.70	N	214270	500	166 억	N	N	N	N
110	20250107	120850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1880	-21	5	-1.10	77044258	40959	55.13	1925	1925	1865	2470	1331	1901	1881.01	-4976	1958	1929	1899	1870	1840	1944	1885	166	569	500	1210	1	1	33250463	625	-2.62	0.83	12	0.12	-717.00	2272.00	3775	20240202	-50.20	1550	20240806	21.29	1928	-2.49	20250106	1810	3.87	20250102	3775	-50.20	20240202	1550	21.29	20240806	1.70	N	214270	500	166 억	N	N	N	N
111	20250107	110846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1889	-12	5	-0.63	53463256	28415	38.25	1925	1925	1865	2470	1331	1901	1881.52	-4726	1958	1929	1899	1870	1840	1944	1885	166	569	500	1210	1	1	33250463	628	-2.63	0.83	12	0.09	-717.00	2272.00	3775	20240202	-49.96	1550	20240806	21.87	1928	-2.02	20250106	1810	4.36	20250102	3775	-49.96	20240202	1550	21.87	20240806	1.70	N	214270	500	166 억	N	N	N	N
112	20250107	100852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1906	5	2	0.26	6840491	3578	4.82	1925	1925	1890	2470	1331	1901	1911.82	-1997	1958	1929	1899	1870	1840	1944	1885	166	569	500	1210	1	1	33250463	634	-2.66	0.84	12	0.01	-717.00	2272.00	3775	20240202	-49.51	1550	20240806	22.97	1928	-1.14	20250106	1810	5.30	20250102	3775	-49.51	20240202	1550	22.97	20240806	1.70	N	214270	500	166 억	N	N	N	N
113	20250107	090854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1919	18	2	0.95	1746529	914	1.23	1925	1925	1901	2470	1331	1901	1910.86	-627	1958	1929	1899	1870	1840	1944	1885	166	569	500	1210	1	1	33250463	638	-2.68	0.84	12	0.00	-717.00	2272.00	3775	20240202	-49.17	1550	20240806	23.81	1928	-0.47	20250106	1810	6.02	20250102	3775	-49.17	20240202	1550	23.81	20240806	1.70	N	214270	500	166 억	N	N	N	N
114	20250106	160840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1901	17	2	0.90	141513036	74159	68.67	1879	1928	1869	2445	1319	1884	1908.24	10166	1945	1914	1871	1840	1797	1930	1856	166	561	500	1200	1	1	33250463	632	-2.65	0.84	12	0.22	-717.00	2272.00	3775	20240202	-49.64	1550	20240806	22.65	1928	-1.40	20250106	1810	5.03	20250102	3775	-49.64	20240202	1550	22.65	20240806	1.73	N	214270	500	166 억	N	N	N	N
115	20250106	150839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1909	25	2	1.33	125659890	65831	60.95	1879	1928	1869	2445	1319	1884	1908.83	9141	1945	1914	1871	1840	1797	1930	1856	166	561	500	1200	1	1	33250463	635	-2.66	0.84	12	0.20	-717.00	2272.00	3775	20240202	-49.43	1550	20240806	23.16	1928	-0.99	20250106	1810	5.47	20250102	3775	-49.43	20240202	1550	23.16	20240806	1.73	N	214270	500	166 억	N	N	N	N
116	20250106	140841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	36	2	1.91	102377051	53677	49.70	1879	1928	1869	2445	1319	1884	1907.28	4253	1945	1914	1871	1840	1797	1930	1856	166	561	500	1200	1	1	33250463	638	-2.68	0.85	12	0.16	-717.00	2272.00	3775	20240202	-49.14	1550	20240806	23.87	1928	-0.41	20250106	1810	6.08	20250102	3775	-49.14	20240202	1550	23.87	20240806	1.73	N	214270	500	166 억	N	N	N	N
117	20250106	130833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	26	2	1.38	90920903	47697	44.16	1879	1928	1869	2445	1319	1884	1906.22	3812	1945	1914	1871	1840	1797	1930	1856	166	561	500	1200	1	1	33250463	635	-2.66	0.84	12	0.14	-717.00	2272.00	3775	20240202	-49.40	1550	20240806	23.23	1928	-0.93	20250106	1810	5.52	20250102	3775	-49.40	20240202	1550	23.23	20240806	1.73	N	214270	500	166 억	N	N	N	N
118	20250106	120837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	36	2	1.91	76164197	39982	37.02	1879	1928	1869	2445	1319	1884	1904.96	1255	1945	1914	1871	1840	1797	1930	1856	166	561	500	1200	1	1	33250463	638	-2.68	0.85	12	0.12	-717.00	2272.00	3775	20240202	-49.14	1550	20240806	23.87	1928	-0.41	20250106	1810	6.08	20250102	3775	-49.14	20240202	1550	23.87	20240806	1.73	N	214270	500	166 억	N	N	N	N
119	20250106	110835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1921	37	2	1.96	66198509	34765	32.19	1879	1928	1869	2445	1319	1884	1904.17	2596	1945	1914	1871	1840	1797	1930	1856	166	561	500	1200	1	1	33250463	639	-2.68	0.85	12	0.10	-717.00	2272.00	3775	20240202	-49.11	1550	20240806	23.94	1928	-0.36	20250106	1810	6.13	20250102	3775	-49.11	20240202	1550	23.94	20240806	1.73	N	214270	500	166 억	N	N	N	N
120	20250106	100833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	44	2	2.34	43590234	23014	21.31	1879	1928	1869	2445	1319	1884	1894.07	4835	1945	1914	1871	1840	1797	1930	1856	166	561	500	1200	1	1	33250463	641	-2.69	0.85	12	0.07	-717.00	2272.00	3775	20240202	-48.93	1550	20240806	24.39	1928	0.00	20250106	1810	6.52	20250102	3775	-48.93	20240202	1550	24.39	20240806	1.73	N	214270	500	166 억	N	N	N	N
121	20250106	090833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1899	15	2	0.80	4049546	2148	1.99	1879	1909	1879	2445	1319	1884	1885.26	-45	1945	1914	1871	1840	1797	1930	1856	166	561	500	1200	1	1	33250463	631	-2.65	0.84	12	0.01	-717.00	2272.00	3775	20240202	-49.70	1550	20240806	22.52	1909	-0.52	20250106	1810	4.92	20250102	3775	-49.70	20240202	1550	22.52	20240806	1.73	N	214270	500	166 억	N	N	N	N
122	20250103	160829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1884	56	2	3.06	201671300	107942	168.77	1828	1902	1828	2375	1280	1828	1868.33	55770	1882	1854	1832	1804	1782	1869	1819	166	547	500	1160	1	1	33250463	626	-2.63	0.83	12	0.32	-717.00	2272.00	3775	20240202	-50.09	1550	20240806	21.55	1902	-0.95	20250103	1810	4.09	20250102	3775	-50.09	20240202	1550	21.55	20240806	1.75	N	214270	500	166 억	N	N	N	N
123	20250103	150831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1884	56	2	3.06	190266286	101875	159.28	1828	1902	1828	2375	1280	1828	1867.64	51921	1882	1854	1832	1804	1782	1869	1819	166	547	500	1160	1	1	33250463	626	-2.63	0.83	12	0.31	-717.00	2272.00	3775	20240202	-50.09	1550	20240806	21.55	1902	-0.95	20250103	1810	4.09	20250102	3775	-50.09	20240202	1550	21.55	20240806	1.75	N	214270	500	166 억	N	N	N	N
124	20250103	140832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1874	46	2	2.52	185478381	99327	155.30	1828	1902	1828	2375	1280	1828	1867.35	50051	1882	1854	1832	1804	1782	1869	1819	166	547	500	1160	1	1	33250463	623	-2.61	0.82	12	0.30	-717.00	2272.00	3775	20240202	-50.36	1550	20240806	20.90	1902	-1.47	20250103	1810	3.54	20250102	3775	-50.36	20240202	1550	20.90	20240806	1.75	N	214270	500	166 억	N	N	N	N
125	20250103	130831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1901	73	2	3.99	147005361	78843	123.27	1828	1902	1828	2375	1280	1828	1864.53	47243	1882	1854	1832	1804	1782	1869	1819	166	547	500	1160	1	1	33250463	632	-2.65	0.84	12	0.24	-717.00	2272.00	3775	20240202	-49.64	1550	20240806	22.65	1902	-0.05	20250103	1810	5.03	20250102	3775	-49.64	20240202	1550	22.65	20240806	1.75	N	214270	500	166 억	N	N	N	N
126	20250103	120831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1878	50	2	2.74	114595630	61684	96.44	1828	1878	1828	2375	1280	1828	1857.79	43027	1882	1854	1832	1804	1782	1869	1819	166	547	500	1160	1	1	33250463	624	-2.62	0.83	12	0.19	-717.00	2272.00	3775	20240202	-50.25	1550	20240806	21.16	1878	0.00	20250103	1810	3.76	20250102	3775	-50.25	20240202	1550	21.16	20240806	1.75	N	214270	500	166 억	N	N	N	N
127	20250103	110831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1876	48	2	2.63	100873839	54365	85.00	1828	1877	1828	2375	1280	1828	1855.49	37671	1882	1854	1832	1804	1782	1869	1819	166	547	500	1160	1	1	33250463	624	-2.62	0.83	12	0.16	-717.00	2272.00	3775	20240202	-50.30	1550	20240806	21.03	1877	-0.05	20250103	1810	3.65	20250102	3775	-50.30	20240202	1550	21.03	20240806	1.75	N	214270	500	166 억	N	N	N	N
128	20250103	100829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1852	24	2	1.31	33760294	18259	28.55	1828	1869	1828	2375	1280	1828	1848.97	9286	1882	1854	1832	1804	1782	1869	1819	166	547	500	1160	1	1	33250463	616	-2.58	0.82	12	0.05	-717.00	2272.00	3775	20240202	-50.94	1550	20240806	19.48	1869	-0.91	20250103	1810	2.32	20250102	3775	-50.94	20240202	1550	19.48	20240806	1.75	N	214270	500	166 억	N	N	N	N
129	20250103	090833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1859	31	2	1.70	8457525	4618	7.22	1828	1869	1828	2375	1280	1828	1831.43	109	1882	1854	1832	1804	1782	1869	1819	166	547	500	1160	1	1	33250463	618	-2.59	0.82	12	0.01	-717.00	2272.00	3775	20240202	-50.75	1550	20240806	19.94	1869	-0.54	20250103	1810	2.71	20250102	3775	-50.75	20240202	1550	19.94	20240806	1.75	N	214270	500	166 억	N	N	N	N
130	20250102	160822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1828	22	2	1.22	116862827	63679	61.90	1810	1860	1810	2345	1265	1806	1835.19	22935	1861	1833	1804	1776	1747	1819	1762	166	539	500	1150	1	1	33250463	608	-2.55	0.80	12	0.19	-717.00	2272.00	3775	20240202	-51.58	1550	20240806	17.94	1860	-1.72	20250102	1810	0.99	20250102	3775	-51.58	20240202	1550	17.94	20240806	1.73	N	214270	500	166 억	N	N	N	N
131	20250102	150823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1859	53	2	2.93	107913282	58794	57.15	1810	1860	1810	2345	1265	1806	1835.45	21642	1861	1833	1804	1776	1747	1819	1762	166	539	500	1150	1	1	33250463	618	-2.59	0.82	12	0.18	-717.00	2272.00	3775	20240202	-50.75	1550	20240806	19.94	1860	-0.05	20250102	1810	2.71	20250102	3775	-50.75	20240202	1550	19.94	20240806	1.73	N	214270	500	166 억	N	N	N	N
132	20250102	140821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1860	54	2	2.99	80986482	44242	43.01	1810	1860	1810	2345	1265	1806	1830.53	12763	1861	1833	1804	1776	1747	1819	1762	166	539	500	1150	1	1	33250463	618	-2.59	0.82	12	0.13	-717.00	2272.00	3775	20240202	-50.73	1550	20240806	20.00	1860	0.00	20250102	1810	2.76	20250102	3775	-50.73	20240202	1550	20.00	20240806	1.73	N	214270	500	166 억	N	N	N	N
133	20250102	130823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1828	22	2	1.22	53045395	29043	28.23	1810	1848	1810	2345	1265	1806	1826.44	2219	1861	1833	1804	1776	1747	1819	1762	166	539	500	1150	1	1	33250463	608	-2.55	0.80	12	0.09	-717.00	2272.00	3775	20240202	-51.58	1550	20240806	17.94	1848	-1.08	20250102	1810	0.99	20250102	3775	-51.58	20240202	1550	17.94	20240806	1.73	N	214270	500	166 억	N	N	N	N
134	20250102	120821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1826	20	2	1.11	44736394	24488	23.80	1810	1848	1810	2345	1265	1806	1826.87	2361	1861	1833	1804	1776	1747	1819	1762	166	539	500	1150	1	1	33250463	607	-2.55	0.80	12	0.07	-717.00	2272.00	3775	20240202	-51.63	1550	20240806	17.81	1848	-1.19	20250102	1810	0.88	20250102	3775	-51.63	20240202	1550	17.81	20240806	1.73	N	214270	500	166 억	N	N	N	N
135	20250102	110812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1817	11	2	0.61	41320829	22616	21.99	1810	1848	1810	2345	1265	1806	1827.06	1623	1861	1833	1804	1776	1747	1819	1762	166	539	500	1150	1	1	33250463	604	-2.53	0.80	12	0.07	-717.00	2272.00	3775	20240202	-51.87	1550	20240806	17.23	1848	-1.68	20250102	1810	0.39	20250102	3775	-51.87	20240202	1550	17.23	20240806	1.73	N	214270	500	166 억	N	N	N	N
136	20250102	100819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1839	33	2	1.83	4987384	2735	2.66	1810	1848	1810	2345	1265	1806	1823.54	-2232	1861	1833	1804	1776	1747	1819	1762	166	539	500	1150	1	1	33250463	611	-2.56	0.81	12	0.01	-717.00	2272.00	3775	20240202	-51.28	1550	20240806	18.65	1848	-0.49	20250102	1810	1.60	20250102	3775	-51.28	20240202	1550	18.65	20240806	1.73	N	214270	500	166 억	N	N	N	N
137	20250102	090812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1806	0	3	0.00	0	0	0.00	0	0	0	2345	1265	1806	0.00	0	1861	1833	1804	1776	1747	1819	1762	166	539	500	1150	1	1	33250463	601	-2.52	0.79	12	0.00	-717.00	2272.00	3775	20240202	-52.16	1550	20240806	16.52	0	0.00	0	0	0.00	0	3775	-52.16	20240202	1550	16.52	20240806	1.73	N	214270	500	166 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History