KissMeData/250060/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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	20	2	0.74	350487705	128108	27.28	2720	2755	2720	3525	1905	2715	2735.88	0.68	4834	2911	2812	2756	2657	2601	2785	2630	32	810	100	1950	5	1	32171314	880	-227.92	3.92	12	0.40	-12.00	698.00	6480	20240215	-57.79	2360	20240909	15.89	3180	-13.99	20250107	2700	1.30	20250123	6480	-57.79	20240215	2360	15.89	20240909	2.09	N	250060	100	32 억	219233	N	N	N	N
3	20250124	151050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	30	2	1.10	336032475	122828	26.16	2720	2755	2720	3525	1905	2715	2735.80	0.68	4398	2911	2812	2756	2657	2601	2785	2630	32	810	100	1950	5	1	32171314	883	-228.75	3.93	12	0.38	-12.00	698.00	6480	20240215	-57.64	2360	20240909	16.31	3180	-13.68	20250107	2700	1.67	20250123	6480	-57.64	20240215	2360	16.31	20240909	2.09	N	250060	100	32 억	219233	N	N	N	N
4	20250124	141048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	25	2	0.92	289095515	105662	22.50	2720	2755	2720	3525	1905	2715	2736.04	0.68	4532	2911	2812	2756	2657	2601	2785	2630	32	810	100	1950	5	1	32171314	881	-228.33	3.93	12	0.33	-12.00	698.00	6480	20240215	-57.72	2360	20240909	16.10	3180	-13.84	20250107	2700	1.48	20250123	6480	-57.72	20240215	2360	16.10	20240909	2.09	N	250060	100	32 억	219233	N	N	N	N
5	20250124	131049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	20	2	0.74	263493245	96305	20.51	2720	2755	2720	3525	1905	2715	2736.03	0.68	3745	2911	2812	2756	2657	2601	2785	2630	32	810	100	1950	5	1	32171314	880	-227.92	3.92	12	0.30	-12.00	698.00	6480	20240215	-57.79	2360	20240909	15.89	3180	-13.99	20250107	2700	1.30	20250123	6480	-57.79	20240215	2360	15.89	20240909	2.09	N	250060	100	32 억	219233	N	N	N	N
6	20250124	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	30	2	1.10	200209125	73193	15.59	2720	2755	2720	3525	1905	2715	2735.36	0.68	7178	2911	2812	2756	2657	2601	2785	2630	32	810	100	1950	5	1	32171314	883	-228.75	3.93	12	0.23	-12.00	698.00	6480	20240215	-57.64	2360	20240909	16.31	3180	-13.68	20250107	2700	1.67	20250123	6480	-57.64	20240215	2360	16.31	20240909	2.09	N	250060	100	32 억	219233	N	N	N	N
7	20250124	111047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	40	2	1.47	178506580	65285	13.90	2720	2755	2720	3525	1905	2715	2734.27	0.68	4725	2911	2812	2756	2657	2601	2785	2630	32	810	100	1950	5	1	32171314	886	-229.58	3.95	12	0.20	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	3180	-13.36	20250107	2700	2.04	20250123	6480	-57.48	20240215	2360	16.74	20240909	2.09	N	250060	100	32 억	219233	N	N	N	N
8	20250124	101043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	35	2	1.29	99663325	36454	7.76	2720	2755	2720	3525	1905	2715	2733.95	0.68	-3994	2911	2812	2756	2657	2601	2785	2630	32	810	100	1950	5	1	32171314	885	-229.17	3.94	12	0.11	-12.00	698.00	6480	20240215	-57.56	2360	20240909	16.53	3180	-13.52	20250107	2700	1.85	20250123	6480	-57.56	20240215	2360	16.53	20240909	2.09	N	250060	100	32 억	219233	N	N	N	N
9	20250124	091051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	15	2	0.55	23981815	8791	1.87	2720	2740	2720	3525	1905	2715	2728.01	0.68	-250	2911	2812	2756	2657	2601	2785	2630	32	810	100	1950	5	1	32171314	878	-227.50	3.91	12	0.03	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	3180	-14.15	20250107	2700	1.11	20250123	6480	-57.87	20240215	2360	15.68	20240909	2.09	N	250060	100	32 억	219233	N	N	N	N
10	20250123	161044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2715	-120	5	-4.23	1289589935	466640	112.85	2850	2855	2700	3685	1985	2835	2763.69	0.99	-101887	2931	2882	2846	2797	2761	2865	2780	32	850	100	2040	5	1	32171314	873	-226.25	3.89	12	1.45	-12.00	698.00	6480	20240215	-58.10	2360	20240909	15.04	3180	-14.62	20250107	2700	0.56	20250123	6480	-58.10	20240215	2360	15.04	20240909	2.20	N	250060	100	32 억	319683	N	N	N	N
11	20250123	151041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-135	5	-4.76	1246983155	450949	109.06	2850	2855	2700	3685	1985	2835	2765.24	0.99	-103037	2931	2882	2846	2797	2761	2865	2780	32	850	100	2040	5	1	32171314	869	-225.00	3.87	12	1.40	-12.00	698.00	6480	20240215	-58.33	2360	20240909	14.41	3180	-15.09	20250107	2700	0.00	20250123	6480	-58.33	20240215	2360	14.41	20240909	2.20	N	250060	100	32 억	319683	N	N	N	N
12	20250123	141044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-80	5	-2.82	931818590	335531	81.14	2850	2855	2745	3685	1985	2835	2777.15	0.99	-78318	2931	2882	2846	2797	2761	2865	2780	32	850	100	2040	5	1	32171314	886	-229.58	3.95	12	1.04	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	3180	-13.36	20250107	2730	0.92	20250102	6480	-57.48	20240215	2360	16.74	20240909	2.20	N	250060	100	32 억	319683	N	N	N	N
13	20250123	131042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-75	5	-2.65	858587685	308981	74.72	2850	2855	2745	3685	1985	2835	2778.77	0.99	-71989	2931	2882	2846	2797	2761	2865	2780	32	850	100	2040	5	1	32171314	888	-230.00	3.95	12	0.96	-12.00	698.00	6480	20240215	-57.41	2360	20240909	16.95	3180	-13.21	20250107	2730	1.10	20250102	6480	-57.41	20240215	2360	16.95	20240909	2.20	N	250060	100	32 억	319683	N	N	N	N
14	20250123	121042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-80	5	-2.82	816115940	293555	70.99	2850	2855	2745	3685	1985	2835	2780.11	0.99	-67028	2931	2882	2846	2797	2761	2865	2780	32	850	100	2040	5	1	32171314	886	-229.58	3.95	12	0.91	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	3180	-13.36	20250107	2730	0.92	20250102	6480	-57.48	20240215	2360	16.74	20240909	2.20	N	250060	100	32 억	319683	N	N	N	N
15	20250123	111033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-70	5	-2.47	596309290	213800	51.70	2850	2855	2760	3685	1985	2835	2789.10	0.99	-59272	2931	2882	2846	2797	2761	2865	2780	32	850	100	2040	5	1	32171314	890	-230.42	3.96	12	0.66	-12.00	698.00	6480	20240215	-57.33	2360	20240909	17.16	3180	-13.05	20250107	2730	1.28	20250102	6480	-57.33	20240215	2360	17.16	20240909	2.20	N	250060	100	32 억	319683	N	N	N	N
16	20250123	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-45	5	-1.59	448999880	160647	38.85	2850	2855	2770	3685	1985	2835	2794.95	0.99	-46564	2931	2882	2846	2797	2761	2865	2780	32	850	100	2040	5	1	32171314	898	-232.50	4.00	12	0.50	-12.00	698.00	6480	20240215	-56.94	2360	20240909	18.22	3180	-12.26	20250107	2730	2.20	20250102	6480	-56.94	20240215	2360	18.22	20240909	2.20	N	250060	100	32 억	319683	N	N	N	N
17	20250123	091042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-45	5	-1.59	167097275	59379	14.36	2850	2855	2785	3685	1985	2835	2814.08	0.99	-43578	2931	2882	2846	2797	2761	2865	2780	32	850	100	2040	5	1	32171314	898	-232.50	4.00	12	0.18	-12.00	698.00	6480	20240215	-56.94	2360	20240909	18.22	3180	-12.26	20250107	2730	2.20	20250102	6480	-56.94	20240215	2360	18.22	20240909	2.20	N	250060	100	32 억	319683	N	N	N	N
18	20250122	161033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	-35	5	-1.22	1169534700	410279	121.02	2865	2895	2810	3730	2010	2870	2850.61	0.93	21159	2986	2927	2891	2832	2796	2957	2862	32	860	100	2060	5	1	32171314	912	-236.25	4.06	12	1.28	-12.00	698.00	6480	20240215	-56.25	2360	20240909	20.13	3180	-10.85	20250107	2730	3.85	20250102	6480	-56.25	20240215	2360	20.13	20240909	2.27	N	250060	100	32 억	299523	N	N	N	N
19	20250122	151035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-20	5	-0.70	1142416885	400719	118.20	2865	2895	2810	3730	2010	2870	2850.92	0.93	21639	2986	2927	2891	2832	2796	2957	2862	32	860	100	2060	5	1	32171314	917	-237.50	4.08	12	1.25	-12.00	698.00	6480	20240215	-56.02	2360	20240909	20.76	3180	-10.38	20250107	2730	4.40	20250102	6480	-56.02	20240215	2360	20.76	20240909	2.27	N	250060	100	32 억	299523	N	N	N	N
20	20250122	141034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	-5	5	-0.17	1019976010	357572	105.47	2865	2895	2810	3730	2010	2870	2852.51	0.93	12396	2986	2927	2891	2832	2796	2957	2862	32	860	100	2060	5	1	32171314	922	-238.75	4.10	12	1.11	-12.00	698.00	6480	20240215	-55.79	2360	20240909	21.40	3180	-9.91	20250107	2730	4.95	20250102	6480	-55.79	20240215	2360	21.40	20240909	2.27	N	250060	100	32 억	299523	N	N	N	N
21	20250122	131035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	-30	5	-1.05	906926650	317994	93.80	2865	2895	2810	3730	2010	2870	2852.02	0.93	7117	2986	2927	2891	2832	2796	2957	2862	32	860	100	2060	5	1	32171314	914	-236.67	4.07	12	0.99	-12.00	698.00	6480	20240215	-56.17	2360	20240909	20.34	3180	-10.69	20250107	2730	4.03	20250102	6480	-56.17	20240215	2360	20.34	20240909	2.27	N	250060	100	32 억	299523	N	N	N	N
22	20250122	121033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	-30	5	-1.05	840207450	294477	86.86	2865	2895	2810	3730	2010	2870	2853.22	0.93	8224	2986	2927	2891	2832	2796	2957	2862	32	860	100	2060	5	1	32171314	914	-236.67	4.07	12	0.92	-12.00	698.00	6480	20240215	-56.17	2360	20240909	20.34	3180	-10.69	20250107	2730	4.03	20250102	6480	-56.17	20240215	2360	20.34	20240909	2.27	N	250060	100	32 억	299523	N	N	N	N
23	20250122	111035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	-5	5	-0.17	780125040	273361	80.63	2865	2895	2810	3730	2010	2870	2853.83	0.93	7126	2986	2927	2891	2832	2796	2957	2862	32	860	100	2060	5	1	32171314	922	-238.75	4.10	12	0.85	-12.00	698.00	6480	20240215	-55.79	2360	20240909	21.40	3180	-9.91	20250107	2730	4.95	20250102	6480	-55.79	20240215	2360	21.40	20240909	2.27	N	250060	100	32 억	299523	N	N	N	N
24	20250122	101034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	-10	5	-0.35	450405850	157250	46.38	2865	2895	2840	3730	2010	2870	2864.27	0.93	-3591	2986	2927	2891	2832	2796	2957	2862	32	860	100	2060	5	1	32171314	920	-238.33	4.10	12	0.49	-12.00	698.00	6480	20240215	-55.86	2360	20240909	21.19	3180	-10.06	20250107	2730	4.76	20250102	6480	-55.86	20240215	2360	21.19	20240909	2.27	N	250060	100	32 억	299523	N	N	N	N
25	20250122	091036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	10	2	0.35	78391560	27260	8.04	2865	2895	2865	3730	2010	2870	2875.70	0.93	12023	2986	2927	2891	2832	2796	2957	2862	32	860	100	2060	5	1	32171314	927	-240.00	4.13	12	0.08	-12.00	698.00	6480	20240215	-55.56	2360	20240909	22.03	3180	-9.43	20250107	2730	5.49	20250102	6480	-55.56	20240215	2360	22.03	20240909	2.27	N	250060	100	32 억	299523	N	N	N	N
26	20250121	161027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-20	5	-0.69	970151540	337058	153.82	2865	2950	2855	3755	2025	2890	2878.30	0.97	-11771	2956	2922	2891	2857	2826	2907	2842	32	865	100	2080	5	1	32171314	923	-239.17	4.11	12	1.05	-12.00	698.00	6480	20240215	-55.71	2360	20240909	21.61	3180	-9.75	20250107	2730	5.13	20250102	6480	-55.71	20240215	2360	21.61	20240909	2.25	N	250060	100	32 억	311729	N	N	N	N
27	20250121	151030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-15	5	-0.52	933139185	324168	147.93	2865	2950	2855	3755	2025	2890	2878.57	0.97	-12151	2956	2922	2891	2857	2826	2907	2842	32	865	100	2080	5	1	32171314	925	-239.58	4.12	12	1.01	-12.00	698.00	6480	20240215	-55.63	2360	20240909	21.82	3180	-9.59	20250107	2730	5.31	20250102	6480	-55.63	20240215	2360	21.82	20240909	2.25	N	250060	100	32 억	311729	N	N	N	N
28	20250121	141030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-10	5	-0.35	824322430	286337	130.67	2865	2950	2855	3755	2025	2890	2878.85	0.97	-14309	2956	2922	2891	2857	2826	2907	2842	32	865	100	2080	5	1	32171314	927	-240.00	4.13	12	0.89	-12.00	698.00	6480	20240215	-55.56	2360	20240909	22.03	3180	-9.43	20250107	2730	5.49	20250102	6480	-55.56	20240215	2360	22.03	20240909	2.25	N	250060	100	32 억	311729	N	N	N	N
29	20250121	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-10	5	-0.35	746792365	259365	118.36	2865	2950	2855	3755	2025	2890	2879.31	0.97	-16764	2956	2922	2891	2857	2826	2907	2842	32	865	100	2080	5	1	32171314	927	-240.00	4.13	12	0.81	-12.00	698.00	6480	20240215	-55.56	2360	20240909	22.03	3180	-9.43	20250107	2730	5.49	20250102	6480	-55.56	20240215	2360	22.03	20240909	2.25	N	250060	100	32 억	311729	N	N	N	N
30	20250121	121011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-5	5	-0.17	695019935	241363	110.15	2865	2950	2855	3755	2025	2890	2879.56	0.97	-20580	2956	2922	2891	2857	2826	2907	2842	32	865	100	2080	5	1	32171314	928	-240.42	4.13	12	0.75	-12.00	698.00	6480	20240215	-55.48	2360	20240909	22.25	3180	-9.28	20250107	2730	5.68	20250102	6480	-55.48	20240215	2360	22.25	20240909	2.25	N	250060	100	32 억	311729	N	N	N	N
31	20250121	110936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	0	3	0.00	617613490	214439	97.86	2865	2950	2855	3755	2025	2890	2880.14	0.97	-29859	2956	2922	2891	2857	2826	2907	2842	32	865	100	2080	5	1	32171314	930	-240.83	4.14	12	0.67	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	3180	-9.12	20250107	2730	5.86	20250102	6480	-55.40	20240215	2360	22.46	20240909	2.25	N	250060	100	32 억	311729	N	N	N	N
32	20250121	100931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-15	5	-0.52	354295950	123383	56.31	2865	2895	2855	3755	2025	2890	2871.51	0.97	-30390	2956	2922	2891	2857	2826	2907	2842	32	865	100	2080	5	1	32171314	925	-239.58	4.12	12	0.38	-12.00	698.00	6480	20240215	-55.63	2360	20240909	21.82	3180	-9.59	20250107	2730	5.31	20250102	6480	-55.63	20240215	2360	21.82	20240909	2.25	N	250060	100	32 억	311729	N	N	N	N
33	20250121	091031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-5	5	-0.17	139293245	48491	22.13	2865	2890	2865	3755	2025	2890	2872.56	0.97	9512	2956	2922	2891	2857	2826	2907	2842	32	865	100	2080	5	1	32171314	928	-240.42	4.13	12	0.15	-12.00	698.00	6480	20240215	-55.48	2360	20240909	22.25	3180	-9.28	20250107	2730	5.68	20250102	6480	-55.48	20240215	2360	22.25	20240909	2.25	N	250060	100	32 억	311729	N	N	N	N
34	20250120	161016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-5	5	-0.17	615561590	212721	19.57	2925	2925	2860	3760	2030	2895	2893.76	0.89	24229	3061	2977	2916	2832	2771	3020	2875	32	865	100	2080	5	1	32171314	930	-240.83	4.14	12	0.66	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	3180	-9.12	20250107	2730	5.86	20250102	6480	-55.40	20240215	2360	22.46	20240909	2.26	N	250060	100	32 억	287247	N	N	N	N
35	20250120	151028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-5	5	-0.17	578038890	199749	18.38	2925	2925	2860	3760	2030	2895	2893.83	0.89	18135	3061	2977	2916	2832	2771	3020	2875	32	865	100	2080	5	1	32171314	930	-240.83	4.14	12	0.62	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	3180	-9.12	20250107	2730	5.86	20250102	6480	-55.40	20240215	2360	22.46	20240909	2.26	N	250060	100	32 억	287247	N	N	N	N
36	20250120	141027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-5	5	-0.17	478812165	165393	15.22	2925	2925	2860	3760	2030	2895	2895.00	0.89	14450	3061	2977	2916	2832	2771	3020	2875	32	865	100	2080	5	1	32171314	930	-240.83	4.14	12	0.51	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	3180	-9.12	20250107	2730	5.86	20250102	6480	-55.40	20240215	2360	22.46	20240909	2.26	N	250060	100	32 억	287247	N	N	N	N
37	20250120	131027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	10	2	0.35	435325525	150397	13.84	2925	2925	2860	3760	2030	2895	2894.51	0.89	12643	3061	2977	2916	2832	2771	3020	2875	32	865	100	2080	5	1	32171314	935	-242.08	4.16	12	0.47	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	3180	-8.65	20250107	2730	6.41	20250102	6480	-55.17	20240215	2360	23.09	20240909	2.26	N	250060	100	32 억	287247	N	N	N	N
38	20250120	121028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	5	2	0.17	394014780	136159	12.53	2925	2925	2860	3760	2030	2895	2893.78	0.89	5609	3061	2977	2916	2832	2771	3020	2875	32	865	100	2080	5	1	32171314	933	-241.67	4.15	12	0.42	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	3180	-8.81	20250107	2730	6.23	20250102	6480	-55.25	20240215	2360	22.88	20240909	2.26	N	250060	100	32 억	287247	N	N	N	N
39	20250120	111029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	15	2	0.52	352225875	121752	11.20	2925	2925	2860	3760	2030	2895	2892.98	0.89	6010	3061	2977	2916	2832	2771	3020	2875	32	865	100	2080	5	1	32171314	936	-242.50	4.17	12	0.38	-12.00	698.00	6480	20240215	-55.09	2360	20240909	23.31	3180	-8.49	20250107	2730	6.59	20250102	6480	-55.09	20240215	2360	23.31	20240909	2.26	N	250060	100	32 억	287247	N	N	N	N
40	20250120	101027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-5	5	-0.17	269083570	92955	8.55	2925	2925	2860	3760	2030	2895	2894.77	0.89	-2184	3061	2977	2916	2832	2771	3020	2875	32	865	100	2080	5	1	32171314	930	-240.83	4.14	12	0.29	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	3180	-9.12	20250107	2730	5.86	20250102	6480	-55.40	20240215	2360	22.46	20240909	2.26	N	250060	100	32 억	287247	N	N	N	N
41	20250120	091029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-5	5	-0.17	111424260	38382	3.53	2925	2925	2885	3760	2030	2895	2903.03	0.89	-6238	3061	2977	2916	2832	2771	3020	2875	32	865	100	2080	5	1	32171314	930	-240.83	4.14	12	0.12	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	3180	-9.12	20250107	2730	5.86	20250102	6480	-55.40	20240215	2360	22.46	20240909	2.26	N	250060	100	32 억	287247	N	N	N	N
42	20250117	161024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	35	2	1.22	3197178230	1085627	698.94	2860	3000	2855	3715	2005	2860	2945.03	0.83	21847	2910	2885	2870	2845	2830	2880	2840	32	855	100	2050	5	1	32171314	931	-241.25	4.15	12	3.37	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	3180	-8.96	20250107	2730	6.04	20250102	6480	-55.32	20240215	2360	22.67	20240909	2.25	N	250060	100	32 억	265653	N	N	N	N
43	20250117	151021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	45	2	1.57	3161367580	1073264	690.98	2860	3000	2855	3715	2005	2860	2945.56	0.83	22162	2910	2885	2870	2845	2830	2880	2840	32	855	100	2050	5	1	32171314	935	-242.08	4.16	12	3.34	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	3180	-8.65	20250107	2730	6.41	20250102	6480	-55.17	20240215	2360	23.09	20240909	2.25	N	250060	100	32 억	265653	N	N	N	N
44	20250117	141028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	35	2	1.22	2990982745	1014535	653.17	2860	3000	2855	3715	2005	2860	2948.13	0.83	30327	2910	2885	2870	2845	2830	2880	2840	32	855	100	2050	5	1	32171314	931	-241.25	4.15	12	3.15	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	3180	-8.96	20250107	2730	6.04	20250102	6480	-55.32	20240215	2360	22.67	20240909	2.25	N	250060	100	32 억	265653	N	N	N	N
45	20250117	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	40	2	1.40	2832107885	959520	617.75	2860	3000	2855	3715	2005	2860	2951.59	0.83	23389	2910	2885	2870	2845	2830	2880	2840	32	855	100	2050	5	1	32171314	933	-241.67	4.15	12	2.98	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	3180	-8.81	20250107	2730	6.23	20250102	6480	-55.25	20240215	2360	22.88	20240909	2.25	N	250060	100	32 억	265653	N	N	N	N
46	20250117	121028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	60	2	2.10	2650400970	896878	577.42	2860	3000	2855	3715	2005	2860	2955.14	0.83	39355	2910	2885	2870	2845	2830	2880	2840	32	855	100	2050	5	1	32171314	939	-243.33	4.18	12	2.79	-12.00	698.00	6480	20240215	-54.94	2360	20240909	23.73	3180	-8.18	20250107	2730	6.96	20250102	6480	-54.94	20240215	2360	23.73	20240909	2.25	N	250060	100	32 억	265653	N	N	N	N
47	20250117	111026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	65	2	2.27	2526887855	854518	550.15	2860	3000	2855	3715	2005	2860	2957.09	0.83	48371	2910	2885	2870	2845	2830	2880	2840	32	855	100	2050	5	1	32171314	941	-243.75	4.19	12	2.66	-12.00	698.00	6480	20240215	-54.86	2360	20240909	23.94	3180	-8.02	20250107	2730	7.14	20250102	6480	-54.86	20240215	2360	23.94	20240909	2.25	N	250060	100	32 억	265653	N	N	N	N
48	20250117	101028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	100	2	3.50	2125907430	717978	462.24	2860	3000	2855	3715	2005	2860	2960.96	0.83	47407	2910	2885	2870	2845	2830	2880	2840	32	855	100	2050	5	1	32171314	952	-246.67	4.24	12	2.23	-12.00	698.00	6480	20240215	-54.32	2360	20240909	25.42	3180	-6.92	20250107	2730	8.42	20250102	6480	-54.32	20240215	2360	25.42	20240909	2.25	N	250060	100	32 억	265653	N	N	N	N
49	20250117	091027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	55	2	1.92	178775115	61585	39.65	2860	2935	2855	3715	2005	2860	2902.90	0.83	11471	2910	2885	2870	2845	2830	2880	2840	32	855	100	2050	5	1	32171314	938	-242.92	4.18	12	0.19	-12.00	698.00	6480	20240215	-55.02	2360	20240909	23.52	3180	-8.33	20250107	2730	6.78	20250102	6480	-55.02	20240215	2360	23.52	20240909	2.25	N	250060	100	32 억	265653	N	N	N	N
50	20250116	161020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	15	2	0.53	436024050	151861	45.57	2860	2895	2855	3695	1995	2845	2871.23	0.71	36869	2951	2897	2866	2812	2781	2882	2797	32	850	100	2040	5	1	32171314	920	-238.33	4.10	12	0.47	-12.00	698.00	6480	20240215	-55.86	2360	20240909	21.19	3180	-10.06	20250107	2730	4.76	20250102	6480	-55.86	20240215	2360	21.19	20240909	2.29	N	250060	100	32 억	228784	N	N	N	N
51	20250116	150930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	15	2	0.53	413551470	144015	43.21	2860	2895	2855	3695	1995	2845	2871.59	0.71	33930	2951	2897	2866	2812	2781	2882	2797	32	850	100	2040	5	1	32171314	920	-238.33	4.10	12	0.45	-12.00	698.00	6480	20240215	-55.86	2360	20240909	21.19	3180	-10.06	20250107	2730	4.76	20250102	6480	-55.86	20240215	2360	21.19	20240909	2.29	N	250060	100	32 억	228784	N	N	N	N
52	20250116	141025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	10	2	0.35	374237260	130293	39.09	2860	2895	2855	3695	1995	2845	2872.27	0.71	36685	2951	2897	2866	2812	2781	2882	2797	32	850	100	2040	5	1	32171314	918	-237.92	4.09	12	0.40	-12.00	698.00	6480	20240215	-55.94	2360	20240909	20.97	3180	-10.22	20250107	2730	4.58	20250102	6480	-55.94	20240215	2360	20.97	20240909	2.29	N	250060	100	32 억	228784	N	N	N	N
53	20250116	131024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	20	2	0.70	321581885	111885	33.57	2860	2895	2860	3695	1995	2845	2874.22	0.71	31593	2951	2897	2866	2812	2781	2882	2797	32	850	100	2040	5	1	32171314	922	-238.75	4.10	12	0.35	-12.00	698.00	6480	20240215	-55.79	2360	20240909	21.40	3180	-9.91	20250107	2730	4.95	20250102	6480	-55.79	20240215	2360	21.40	20240909	2.29	N	250060	100	32 억	228784	N	N	N	N
54	20250116	121024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	30	2	1.05	233057665	81050	24.32	2860	2895	2860	3695	1995	2845	2875.48	0.71	29528	2951	2897	2866	2812	2781	2882	2797	32	850	100	2040	5	1	32171314	925	-239.58	4.12	12	0.25	-12.00	698.00	6480	20240215	-55.63	2360	20240909	21.82	3180	-9.59	20250107	2730	5.31	20250102	6480	-55.63	20240215	2360	21.82	20240909	2.29	N	250060	100	32 억	228784	N	N	N	N
55	20250116	111025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	30	2	1.05	216744820	75362	22.61	2860	2895	2860	3695	1995	2845	2876.05	0.71	29400	2951	2897	2866	2812	2781	2882	2797	32	850	100	2040	5	1	32171314	925	-239.58	4.12	12	0.23	-12.00	698.00	6480	20240215	-55.63	2360	20240909	21.82	3180	-9.59	20250107	2730	5.31	20250102	6480	-55.63	20240215	2360	21.82	20240909	2.29	N	250060	100	32 억	228784	N	N	N	N
56	20250116	101026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	30	2	1.05	172216685	59851	17.96	2860	2895	2860	3695	1995	2845	2877.42	0.71	26686	2951	2897	2866	2812	2781	2882	2797	32	850	100	2040	5	1	32171314	925	-239.58	4.12	12	0.19	-12.00	698.00	6480	20240215	-55.63	2360	20240909	21.82	3180	-9.59	20250107	2730	5.31	20250102	6480	-55.63	20240215	2360	21.82	20240909	2.29	N	250060	100	32 억	228784	N	N	N	N
57	20250116	091027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	40	2	1.41	77855400	26994	8.10	2860	2895	2860	3695	1995	2845	2884.17	0.71	20737	2951	2897	2866	2812	2781	2882	2797	32	850	100	2040	5	1	32171314	928	-240.42	4.13	12	0.08	-12.00	698.00	6480	20240215	-55.48	2360	20240909	22.25	3180	-9.28	20250107	2730	5.68	20250102	6480	-55.48	20240215	2360	22.25	20240909	2.29	N	250060	100	32 억	228784	N	N	N	N
58	20250115	161022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	-50	5	-1.73	950166815	331644	141.57	2895	2920	2835	3760	2030	2895	2865.04	0.79	-26251	2951	2922	2876	2847	2801	2937	2862	32	865	100	2080	5	1	32171314	915	-237.08	4.08	12	1.03	-12.00	698.00	6480	20240215	-56.10	2360	20240909	20.55	3180	-10.53	20250107	2730	4.21	20250102	6480	-56.10	20240215	2360	20.55	20240909	2.28	N	250060	100	32 억	255035	N	N	N	N
59	20250115	151022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	-55	5	-1.90	926180090	323211	137.97	2895	2920	2835	3760	2030	2895	2865.56	0.79	-22456	2951	2922	2876	2847	2801	2937	2862	32	865	100	2080	5	1	32171314	914	-236.67	4.07	12	1.00	-12.00	698.00	6480	20240215	-56.17	2360	20240909	20.34	3180	-10.69	20250107	2730	4.03	20250102	6480	-56.17	20240215	2360	20.34	20240909	2.28	N	250060	100	32 억	255035	N	N	N	N
60	20250115	141016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	-55	5	-1.90	824811175	287481	122.72	2895	2920	2840	3760	2030	2895	2869.10	0.79	-10244	2951	2922	2876	2847	2801	2937	2862	32	865	100	2080	5	1	32171314	914	-236.67	4.07	12	0.89	-12.00	698.00	6480	20240215	-56.17	2360	20240909	20.34	3180	-10.69	20250107	2730	4.03	20250102	6480	-56.17	20240215	2360	20.34	20240909	2.28	N	250060	100	32 억	255035	N	N	N	N
61	20250115	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-40	5	-1.38	719766850	250632	106.99	2895	2920	2850	3760	2030	2895	2871.81	0.79	5845	2951	2922	2876	2847	2801	2937	2862	32	865	100	2080	5	1	32171314	918	-237.92	4.09	12	0.78	-12.00	698.00	6480	20240215	-55.94	2360	20240909	20.97	3180	-10.22	20250107	2730	4.58	20250102	6480	-55.94	20240215	2360	20.97	20240909	2.28	N	250060	100	32 억	255035	N	N	N	N
62	20250115	121008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-40	5	-1.38	650626505	226441	96.66	2895	2920	2850	3760	2030	2895	2873.27	0.79	9936	2951	2922	2876	2847	2801	2937	2862	32	865	100	2080	5	1	32171314	918	-237.92	4.09	12	0.70	-12.00	698.00	6480	20240215	-55.94	2360	20240909	20.97	3180	-10.22	20250107	2730	4.58	20250102	6480	-55.94	20240215	2360	20.97	20240909	2.28	N	250060	100	32 억	255035	N	N	N	N
63	20250115	111021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2855	-40	5	-1.38	433019910	150841	64.39	2895	2920	2850	3760	2030	2895	2870.70	0.79	12262	2951	2922	2876	2847	2801	2937	2862	32	865	100	2080	5	1	32171314	918	-237.92	4.09	12	0.47	-12.00	698.00	6480	20240215	-55.94	2360	20240909	20.97	3180	-10.22	20250107	2730	4.58	20250102	6480	-55.94	20240215	2360	20.97	20240909	2.28	N	250060	100	32 억	255035	N	N	N	N
64	20250115	101022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	-25	5	-0.86	357461225	124421	53.11	2895	2920	2850	3760	2030	2895	2873.00	0.79	13616	2951	2922	2876	2847	2801	2937	2862	32	865	100	2080	5	1	32171314	923	-239.17	4.11	12	0.39	-12.00	698.00	6480	20240215	-55.71	2360	20240909	21.61	3180	-9.75	20250107	2730	5.13	20250102	6480	-55.71	20240215	2360	21.61	20240909	2.28	N	250060	100	32 억	255035	N	N	N	N
65	20250115	091026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	10	2	0.35	64235505	22188	9.47	2895	2920	2870	3760	2030	2895	2895.06	0.79	8793	2951	2922	2876	2847	2801	2937	2862	32	865	100	2080	5	1	32171314	935	-242.08	4.16	12	0.07	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	3180	-8.65	20250107	2730	6.41	20250102	6480	-55.17	20240215	2360	23.09	20240909	2.28	N	250060	100	32 억	255035	N	N	N	N
66	20250114	161003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	20	2	0.70	668002110	232885	79.83	2860	2905	2830	3735	2015	2875	2868.37	0.75	12267	2955	2915	2890	2850	2825	2902	2837	32	860	100	2070	5	1	32171314	931	-241.25	4.15	12	0.72	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	3180	-8.96	20250107	2730	6.04	20250102	6480	-55.32	20240215	2360	22.67	20240909	2.26	N	250060	100	32 억	242686	N	N	N	N
67	20250114	151020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	15	2	0.52	623318865	217419	74.53	2860	2905	2830	3735	2015	2875	2866.90	0.75	7413	2955	2915	2890	2850	2825	2902	2837	32	860	100	2070	5	1	32171314	930	-240.83	4.14	12	0.68	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	3180	-9.12	20250107	2730	5.86	20250102	6480	-55.40	20240215	2360	22.46	20240909	2.26	N	250060	100	32 억	242686	N	N	N	N
68	20250114	141016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	20	2	0.70	571519945	199449	68.37	2860	2905	2830	3735	2015	2875	2865.49	0.75	385	2955	2915	2890	2850	2825	2902	2837	32	860	100	2070	5	1	32171314	931	-241.25	4.15	12	0.62	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	3180	-8.96	20250107	2730	6.04	20250102	6480	-55.32	20240215	2360	22.67	20240909	2.26	N	250060	100	32 억	242686	N	N	N	N
69	20250114	131016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	25	2	0.87	525217930	183429	62.88	2860	2905	2830	3735	2015	2875	2863.33	0.75	-1642	2955	2915	2890	2850	2825	2902	2837	32	860	100	2070	5	1	32171314	933	-241.67	4.15	12	0.57	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	3180	-8.81	20250107	2730	6.23	20250102	6480	-55.25	20240215	2360	22.88	20240909	2.26	N	250060	100	32 억	242686	N	N	N	N
70	20250114	121011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	15	2	0.52	500286610	174811	59.92	2860	2905	2830	3735	2015	2875	2861.87	0.75	-3125	2955	2915	2890	2850	2825	2902	2837	32	860	100	2070	5	1	32171314	930	-240.83	4.14	12	0.54	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	3180	-9.12	20250107	2730	5.86	20250102	6480	-55.40	20240215	2360	22.46	20240909	2.26	N	250060	100	32 억	242686	N	N	N	N
71	20250114	111011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-25	5	-0.87	417734490	146043	50.06	2860	2905	2830	3735	2015	2875	2860.35	0.75	1394	2955	2915	2890	2850	2825	2902	2837	32	860	100	2070	5	1	32171314	917	-237.50	4.08	12	0.45	-12.00	698.00	6480	20240215	-56.02	2360	20240909	20.76	3180	-10.38	20250107	2730	4.40	20250102	6480	-56.02	20240215	2360	20.76	20240909	2.26	N	250060	100	32 억	242686	N	N	N	N
72	20250114	101011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	-30	5	-1.04	303994880	106129	36.38	2860	2905	2830	3735	2015	2875	2864.39	0.75	-8666	2955	2915	2890	2850	2825	2902	2837	32	860	100	2070	5	1	32171314	915	-237.08	4.08	12	0.33	-12.00	698.00	6480	20240215	-56.10	2360	20240909	20.55	3180	-10.53	20250107	2730	4.21	20250102	6480	-56.10	20240215	2360	20.55	20240909	2.26	N	250060	100	32 억	242686	N	N	N	N
73	20250114	091015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	25	2	0.87	51152730	17802	6.10	2860	2905	2860	3735	2015	2875	2873.43	0.75	7915	2955	2915	2890	2850	2825	2902	2837	32	860	100	2070	5	1	32171314	933	-241.67	4.15	12	0.06	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	3180	-8.81	20250107	2730	6.23	20250102	6480	-55.25	20240215	2360	22.88	20240909	2.26	N	250060	100	32 억	242686	N	N	N	N
74	20250113	161001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	-55	5	-1.88	823333600	285038	94.58	2890	2930	2865	3805	2055	2930	2888.54	0.72	11967	3023	2976	2923	2876	2823	3000	2900	32	875	100	2100	5	1	32171314	925	-239.58	4.12	12	0.89	-12.00	698.00	6480	20240215	-55.63	2360	20240909	21.82	3180	-9.59	20250107	2730	5.31	20250102	6480	-55.63	20240215	2360	21.82	20240909	2.29	N	250060	100	32 억	230801	N	N	N	N
75	20250113	151007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-45	5	-1.54	793803400	274769	91.17	2890	2930	2865	3805	2055	2930	2888.98	0.72	13278	3023	2976	2923	2876	2823	3000	2900	32	875	100	2100	5	1	32171314	928	-240.42	4.13	12	0.85	-12.00	698.00	6480	20240215	-55.48	2360	20240909	22.25	3180	-9.28	20250107	2730	5.68	20250102	6480	-55.48	20240215	2360	22.25	20240909	2.29	N	250060	100	32 억	230801	N	N	N	N
76	20250113	140942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-35	5	-1.19	611811260	211812	70.28	2890	2930	2865	3805	2055	2930	2888.46	0.72	21449	3023	2976	2923	2876	2823	3000	2900	32	875	100	2100	5	1	32171314	931	-241.25	4.15	12	0.66	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	3180	-8.96	20250107	2730	6.04	20250102	6480	-55.32	20240215	2360	22.67	20240909	2.29	N	250060	100	32 억	230801	N	N	N	N
77	20250113	130951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-35	5	-1.19	574281870	198803	65.96	2890	2930	2865	3805	2055	2930	2888.70	0.72	24544	3023	2976	2923	2876	2823	3000	2900	32	875	100	2100	5	1	32171314	931	-241.25	4.15	12	0.62	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	3180	-8.96	20250107	2730	6.04	20250102	6480	-55.32	20240215	2360	22.67	20240909	2.29	N	250060	100	32 억	230801	N	N	N	N
78	20250113	120955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-25	5	-0.85	508013290	175882	58.36	2890	2930	2865	3805	2055	2930	2888.38	0.72	34841	3023	2976	2923	2876	2823	3000	2900	32	875	100	2100	5	1	32171314	935	-242.08	4.16	12	0.55	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	3180	-8.65	20250107	2730	6.41	20250102	6480	-55.17	20240215	2360	23.09	20240909	2.29	N	250060	100	32 억	230801	N	N	N	N
79	20250113	110953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	-50	5	-1.71	285407225	98437	32.66	2890	2930	2875	3805	2055	2930	2899.39	0.72	-19039	3023	2976	2923	2876	2823	3000	2900	32	875	100	2100	5	1	32171314	927	-240.00	4.13	12	0.31	-12.00	698.00	6480	20240215	-55.56	2360	20240909	22.03	3180	-9.43	20250107	2730	5.49	20250102	6480	-55.56	20240215	2360	22.03	20240909	2.29	N	250060	100	32 억	230801	N	N	N	N
80	20250113	100952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-20	5	-0.68	144755540	49778	16.52	2890	2930	2890	3805	2055	2930	2908.02	0.72	-9168	3023	2976	2923	2876	2823	3000	2900	32	875	100	2100	5	1	32171314	936	-242.50	4.17	12	0.15	-12.00	698.00	6480	20240215	-55.09	2360	20240909	23.31	3180	-8.49	20250107	2730	6.59	20250102	6480	-55.09	20240215	2360	23.31	20240909	2.29	N	250060	100	32 억	230801	N	N	N	N
81	20250113	090959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-20	5	-0.68	27574460	9498	3.15	2890	2930	2890	3805	2055	2930	2903.19	0.72	2124	3023	2976	2923	2876	2823	3000	2900	32	875	100	2100	5	1	32171314	936	-242.50	4.17	12	0.03	-12.00	698.00	6480	20240215	-55.09	2360	20240909	23.31	3180	-8.49	20250107	2730	6.59	20250102	6480	-55.09	20240215	2360	23.31	20240909	2.29	N	250060	100	32 억	230801	N	N	N	N
82	20250110	160934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	30	2	1.03	850554220	290791	96.37	2870	2970	2870	3770	2030	2900	2924.96	0.84	-38800	2983	2941	2908	2866	2833	2925	2850	32	870	100	2080	5	1	32171314	943	-244.17	4.20	12	0.90	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	3180	-7.86	20250107	2730	7.33	20250102	6480	-54.78	20240215	2360	24.15	20240909	2.32	N	250060	100	32 억	269351	N	N	N	N
83	20250110	150942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2935	35	2	1.21	812284750	277714	92.04	2870	2970	2870	3770	2030	2900	2924.90	0.84	-44347	2983	2941	2908	2866	2833	2925	2850	32	870	100	2080	5	1	32171314	944	-244.58	4.20	12	0.86	-12.00	698.00	6480	20240215	-54.71	2360	20240909	24.36	3180	-7.70	20250107	2730	7.51	20250102	6480	-54.71	20240215	2360	24.36	20240909	2.32	N	250060	100	32 억	269351	N	N	N	N
84	20250110	140948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	55	2	1.90	708238085	242181	80.26	2870	2970	2870	3770	2030	2900	2924.42	0.84	-45682	2983	2941	2908	2866	2833	2925	2850	32	870	100	2080	5	1	32171314	951	-246.25	4.23	12	0.75	-12.00	698.00	6480	20240215	-54.40	2360	20240909	25.21	3180	-7.08	20250107	2730	8.24	20250102	6480	-54.40	20240215	2360	25.21	20240909	2.32	N	250060	100	32 억	269351	N	N	N	N
85	20250110	130947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	50	2	1.72	465241685	159902	52.99	2870	2950	2870	3770	2030	2900	2909.54	0.84	-20290	2983	2941	2908	2866	2833	2925	2850	32	870	100	2080	5	1	32171314	949	-245.83	4.23	12	0.50	-12.00	698.00	6480	20240215	-54.48	2360	20240909	25.00	3180	-7.23	20250107	2730	8.06	20250102	6480	-54.48	20240215	2360	25.00	20240909	2.32	N	250060	100	32 억	269351	N	N	N	N
86	20250110	120948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	0	3	0.00	296192865	102168	33.86	2870	2930	2870	3770	2030	2900	2899.08	0.84	-17865	2983	2941	2908	2866	2833	2925	2850	32	870	100	2080	5	1	32171314	933	-241.67	4.15	12	0.32	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	3180	-8.81	20250107	2730	6.23	20250102	6480	-55.25	20240215	2360	22.88	20240909	2.32	N	250060	100	32 억	269351	N	N	N	N
87	20250110	110947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-15	5	-0.52	255854560	88259	29.25	2870	2930	2870	3770	2030	2900	2898.91	0.84	-16184	2983	2941	2908	2866	2833	2925	2850	32	870	100	2080	5	1	32171314	928	-240.42	4.13	12	0.27	-12.00	698.00	6480	20240215	-55.48	2360	20240909	22.25	3180	-9.28	20250107	2730	5.68	20250102	6480	-55.48	20240215	2360	22.25	20240909	2.32	N	250060	100	32 억	269351	N	N	N	N
88	20250110	100944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	5	2	0.17	126477890	43645	14.46	2870	2930	2870	3770	2030	2900	2897.88	0.84	-5313	2983	2941	2908	2866	2833	2925	2850	32	870	100	2080	5	1	32171314	935	-242.08	4.16	12	0.14	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	3180	-8.65	20250107	2730	6.41	20250102	6480	-55.17	20240215	2360	23.09	20240909	2.32	N	250060	100	32 억	269351	N	N	N	N
89	20250110	090949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	20	2	0.69	41182070	14200	4.71	2870	2930	2870	3770	2030	2900	2900.15	0.84	-2203	2983	2941	2908	2866	2833	2925	2850	32	870	100	2080	5	1	32171314	939	-243.33	4.18	12	0.04	-12.00	698.00	6480	20240215	-54.94	2360	20240909	23.73	3180	-8.18	20250107	2730	6.96	20250102	6480	-54.94	20240215	2360	23.73	20240909	2.32	N	250060	100	32 억	269351	N	N	N	N
90	20250109	160938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	-40	5	-1.36	866823900	298298	82.19	2940	2950	2875	3820	2060	2940	2905.93	0.76	24484	3023	2981	2943	2901	2863	3002	2922	32	880	100	2110	5	1	32171314	933	-241.67	4.15	12	0.93	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	3180	-8.81	20250107	2730	6.23	20250102	6480	-55.25	20240215	2360	22.88	20240909	2.11	N	250060	100	32 억	244210	N	N	N	N
91	20250109	150934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-30	5	-1.02	819462960	281986	77.69	2940	2950	2875	3820	2060	2940	2906.04	0.76	18574	3023	2981	2943	2901	2863	3002	2922	32	880	100	2110	5	1	32171314	936	-242.50	4.17	12	0.88	-12.00	698.00	6480	20240215	-55.09	2360	20240909	23.31	3180	-8.49	20250107	2730	6.59	20250102	6480	-55.09	20240215	2360	23.31	20240909	2.11	N	250060	100	32 억	244210	N	N	N	N
92	20250109	140942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	-45	5	-1.53	756470120	260288	71.71	2940	2950	2875	3820	2060	2940	2906.28	0.76	7781	3023	2981	2943	2901	2863	3002	2922	32	880	100	2110	5	1	32171314	931	-241.25	4.15	12	0.81	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	3180	-8.96	20250107	2730	6.04	20250102	6480	-55.32	20240215	2360	22.67	20240909	2.11	N	250060	100	32 억	244210	N	N	N	N
93	20250109	130940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-30	5	-1.02	708341500	243714	67.15	2940	2950	2875	3820	2060	2940	2906.45	0.76	8428	3023	2981	2943	2901	2863	3002	2922	32	880	100	2110	5	1	32171314	936	-242.50	4.17	12	0.76	-12.00	698.00	6480	20240215	-55.09	2360	20240909	23.31	3180	-8.49	20250107	2730	6.59	20250102	6480	-55.09	20240215	2360	23.31	20240909	2.11	N	250060	100	32 억	244210	N	N	N	N
94	20250109	120941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-15	5	-0.51	654533895	225278	62.07	2940	2950	2875	3820	2060	2940	2905.45	0.76	9006	3023	2981	2943	2901	2863	3002	2922	32	880	100	2110	5	1	32171314	941	-243.75	4.19	12	0.70	-12.00	698.00	6480	20240215	-54.86	2360	20240909	23.94	3180	-8.02	20250107	2730	7.14	20250102	6480	-54.86	20240215	2360	23.94	20240909	2.11	N	250060	100	32 억	244210	N	N	N	N
95	20250109	110945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-35	5	-1.19	529179310	182088	50.17	2940	2950	2875	3820	2060	2940	2906.17	0.76	-9908	3023	2981	2943	2901	2863	3002	2922	32	880	100	2110	5	1	32171314	935	-242.08	4.16	12	0.57	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	3180	-8.65	20250107	2730	6.41	20250102	6480	-55.17	20240215	2360	23.09	20240909	2.11	N	250060	100	32 억	244210	N	N	N	N
96	20250109	100942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	-20	5	-0.68	468253335	161179	44.41	2940	2950	2875	3820	2060	2940	2905.18	0.76	-16396	3023	2981	2943	2901	2863	3002	2922	32	880	100	2110	5	1	32171314	939	-243.33	4.18	12	0.50	-12.00	698.00	6480	20240215	-54.94	2360	20240909	23.73	3180	-8.18	20250107	2730	6.96	20250102	6480	-54.94	20240215	2360	23.73	20240909	2.11	N	250060	100	32 억	244210	N	N	N	N
97	20250109	090947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2905	-35	5	-1.19	144234920	49329	13.59	2940	2950	2900	3820	2060	2940	2923.94	0.76	-21852	3023	2981	2943	2901	2863	3002	2922	32	880	100	2110	5	1	32171314	935	-242.08	4.16	12	0.15	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	3180	-8.65	20250107	2730	6.41	20250102	6480	-55.17	20240215	2360	23.09	20240909	2.11	N	250060	100	32 억	244210	N	N	N	N
98	20250108	160933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	-5	5	-0.17	1054128915	358446	18.04	2910	2985	2905	3825	2065	2945	2940.83	0.65	36201	3275	3110	3015	2850	2755	3062	2802	32	880	100	2120	5	1	32171314	946	-245.00	4.21	12	1.11	-12.00	698.00	6480	20240215	-54.63	2360	20240909	24.58	3180	-7.55	20250107	2730	7.69	20250102	6480	-54.63	20240215	2360	24.58	20240909	2.10	N	250060	100	32 억	208273	N	N	N	N
99	20250108	150937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2940	-5	5	-0.17	1001799175	340647	17.15	2910	2985	2905	3825	2065	2945	2940.87	0.65	35677	3275	3110	3015	2850	2755	3062	2802	32	880	100	2120	5	1	32171314	946	-245.00	4.21	12	1.06	-12.00	698.00	6480	20240215	-54.63	2360	20240909	24.58	3180	-7.55	20250107	2730	7.69	20250102	6480	-54.63	20240215	2360	24.58	20240909	2.10	N	250060	100	32 억	208273	N	N	N	N
100	20250108	140940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	15	2	0.51	919923180	312810	15.75	2910	2985	2905	3825	2065	2945	2940.84	0.65	27826	3275	3110	3015	2850	2755	3062	2802	32	880	100	2120	5	1	32171314	952	-246.67	4.24	12	0.97	-12.00	698.00	6480	20240215	-54.32	2360	20240909	25.42	3180	-6.92	20250107	2730	8.42	20250102	6480	-54.32	20240215	2360	25.42	20240909	2.10	N	250060	100	32 억	208273	N	N	N	N
101	20250108	130939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	0	3	0.00	773270700	263135	13.25	2910	2985	2905	3825	2065	2945	2938.68	0.65	14453	3275	3110	3015	2850	2755	3062	2802	32	880	100	2120	5	1	32171314	947	-245.42	4.22	12	0.82	-12.00	698.00	6480	20240215	-54.55	2360	20240909	24.79	3180	-7.39	20250107	2730	7.88	20250102	6480	-54.55	20240215	2360	24.79	20240909	2.10	N	250060	100	32 억	208273	N	N	N	N
102	20250108	120935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	0	3	0.00	645539300	219776	11.06	2910	2985	2905	3825	2065	2945	2937.26	0.65	13648	3275	3110	3015	2850	2755	3062	2802	32	880	100	2120	5	1	32171314	947	-245.42	4.22	12	0.68	-12.00	698.00	6480	20240215	-54.55	2360	20240909	24.79	3180	-7.39	20250107	2730	7.88	20250102	6480	-54.55	20240215	2360	24.79	20240909	2.10	N	250060	100	32 억	208273	N	N	N	N
103	20250108	110936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	5	2	0.17	549018520	187063	9.42	2910	2985	2905	3825	2065	2945	2934.94	0.65	24327	3275	3110	3015	2850	2755	3062	2802	32	880	100	2120	5	1	32171314	949	-245.83	4.23	12	0.58	-12.00	698.00	6480	20240215	-54.48	2360	20240909	25.00	3180	-7.23	20250107	2730	8.06	20250102	6480	-54.48	20240215	2360	25.00	20240909	2.10	N	250060	100	32 억	208273	N	N	N	N
104	20250108	100937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	-35	5	-1.19	393885025	134350	6.76	2910	2985	2905	3825	2065	2945	2931.78	0.65	3332	3275	3110	3015	2850	2755	3062	2802	32	880	100	2120	5	1	32171314	936	-242.50	4.17	12	0.42	-12.00	698.00	6480	20240215	-55.09	2360	20240909	23.31	3180	-8.49	20250107	2730	6.59	20250102	6480	-55.09	20240215	2360	23.31	20240909	2.10	N	250060	100	32 억	208273	N	N	N	N
105	20250108	090937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	-20	5	-0.68	118863480	40507	2.04	2910	2985	2905	3825	2065	2945	2934.39	0.65	9061	3275	3110	3015	2850	2755	3062	2802	32	880	100	2120	5	1	32171314	941	-243.75	4.19	12	0.13	-12.00	698.00	6480	20240215	-54.86	2360	20240909	23.94	3180	-8.02	20250107	2730	7.14	20250102	6480	-54.86	20240215	2360	23.94	20240909	2.10	N	250060	100	32 억	208273	N	N	N	N
106	20250107	160929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	20	2	0.68	6018853805	1975195	323.55	3030	3180	2920	3800	2050	2925	3047.26	1.18	-170473	2995	2960	2910	2875	2825	2977	2892	32	875	100	2100	5	1	32171314	947	-245.42	4.22	12	6.14	-12.00	698.00	6480	20240215	-54.55	2360	20240909	24.79	3180	-7.39	20250107	2730	7.88	20250102	6480	-54.55	20240215	2360	24.79	20240909	2.07	N	250060	100	32 억	378833	N	N	N	N
107	20250107	150930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2945	20	2	0.68	5983834545	1963307	321.60	3030	3180	2920	3800	2050	2925	3047.83	1.18	-173223	2995	2960	2910	2875	2825	2977	2892	32	875	100	2100	5	1	32171314	947	-245.42	4.22	12	6.10	-12.00	698.00	6480	20240215	-54.55	2360	20240909	24.79	3180	-7.39	20250107	2730	7.88	20250102	6480	-54.55	20240215	2360	24.79	20240909	2.07	N	250060	100	32 억	378833	N	N	N	N
108	20250107	140929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2950	25	2	0.85	5726356980	1875781	307.27	3030	3180	2940	3800	2050	2925	3052.79	1.18	-207015	2995	2960	2910	2875	2825	2977	2892	32	875	100	2100	5	1	32171314	949	-245.83	4.23	12	5.83	-12.00	698.00	6480	20240215	-54.48	2360	20240909	25.00	3180	-7.23	20250107	2730	8.06	20250102	6480	-54.48	20240215	2360	25.00	20240909	2.07	N	250060	100	32 억	378833	N	N	N	N
109	20250107	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	40	2	1.37	5618301540	1839336	301.30	3030	3180	2940	3800	2050	2925	3054.53	1.18	-208141	2995	2960	2910	2875	2825	2977	2892	32	875	100	2100	5	1	32171314	954	-247.08	4.25	12	5.72	-12.00	698.00	6480	20240215	-54.24	2360	20240909	25.64	3180	-6.76	20250107	2730	8.61	20250102	6480	-54.24	20240215	2360	25.64	20240909	2.07	N	250060	100	32 억	378833	N	N	N	N
110	20250107	120930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	50	2	1.71	5395254860	1764107	288.97	3030	3180	2940	3800	2050	2925	3058.35	1.18	-225161	2995	2960	2910	2875	2825	2977	2892	32	875	100	2100	5	1	32171314	957	-247.92	4.26	12	5.48	-12.00	698.00	6480	20240215	-54.09	2360	20240909	26.06	3180	-6.45	20250107	2730	8.97	20250102	6480	-54.09	20240215	2360	26.06	20240909	2.07	N	250060	100	32 억	378833	N	N	N	N
111	20250107	110925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	45	2	1.54	5290952920	1729074	283.24	3030	3180	2940	3800	2050	2925	3059.99	1.18	-229323	2995	2960	2910	2875	2825	2977	2892	32	875	100	2100	5	1	32171314	955	-247.50	4.26	12	5.37	-12.00	698.00	6480	20240215	-54.17	2360	20240909	25.85	3180	-6.60	20250107	2730	8.79	20250102	6480	-54.17	20240215	2360	25.85	20240909	2.07	N	250060	100	32 억	378833	N	N	N	N
112	20250107	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	55	2	1.88	4930471435	1607426	263.31	3030	3180	2970	3800	2050	2925	3067.31	1.18	-236264	2995	2960	2910	2875	2825	2977	2892	32	875	100	2100	5	1	32171314	959	-248.33	4.27	12	5.00	-12.00	698.00	6480	20240215	-54.01	2360	20240909	26.27	3180	-6.29	20250107	2730	9.16	20250102	6480	-54.01	20240215	2360	26.27	20240909	2.07	N	250060	100	32 억	378833	N	N	N	N
113	20250107	090933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3115	190	2	6.50	2630356485	850002	139.24	3030	3180	2975	3800	2050	2925	3094.53	1.18	-134189	2995	2960	2910	2875	2825	2977	2892	32	875	100	2100	5	1	32171314	1002	-259.58	4.46	12	2.64	-12.00	698.00	6480	20240215	-51.93	2360	20240909	31.99	3180	-2.04	20250107	2730	14.10	20250102	6480	-51.93	20240215	2360	31.99	20240909	2.07	N	250060	100	32 억	378833	N	N	N	N
114	20250106	160919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	80	2	2.81	1559066360	536999	175.90	2875	2945	2860	3695	1995	2845	2903.28	0.84	107312	2921	2882	2826	2787	2731	2902	2807	32	850	100	2040	5	1	32171314	941	-243.75	4.19	12	1.67	-12.00	698.00	6480	20240215	-54.86	2360	20240909	23.94	2945	-0.68	20250106	2730	7.14	20250102	6480	-54.86	20240215	2360	23.94	20240909	2.11	N	250060	100	32 억	271695	N	N	N	N
115	20250106	150918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2930	85	2	2.99	1493162455	514472	168.52	2875	2945	2860	3695	1995	2845	2902.32	0.84	93909	2921	2882	2826	2787	2731	2902	2807	32	850	100	2040	5	1	32171314	943	-244.17	4.20	12	1.60	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	2945	-0.51	20250106	2730	7.33	20250102	6480	-54.78	20240215	2360	24.15	20240909	2.11	N	250060	100	32 억	271695	N	N	N	N
116	20250106	140920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2915	70	2	2.46	1304459690	449820	147.34	2875	2945	2860	3695	1995	2845	2899.96	0.84	71411	2921	2882	2826	2787	2731	2902	2807	32	850	100	2040	5	1	32171314	938	-242.92	4.18	12	1.40	-12.00	698.00	6480	20240215	-55.02	2360	20240909	23.52	2945	-1.02	20250106	2730	6.78	20250102	6480	-55.02	20240215	2360	23.52	20240909	2.11	N	250060	100	32 억	271695	N	N	N	N
117	20250106	130907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	75	2	2.64	1188344060	410069	134.32	2875	2945	2860	3695	1995	2845	2897.91	0.84	64974	2921	2882	2826	2787	2731	2902	2807	32	850	100	2040	5	1	32171314	939	-243.33	4.18	12	1.27	-12.00	698.00	6480	20240215	-54.94	2360	20240909	23.73	2945	-0.85	20250106	2730	6.96	20250102	6480	-54.94	20240215	2360	23.73	20240909	2.11	N	250060	100	32 억	271695	N	N	N	N
118	20250106	120916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2925	80	2	2.81	910213780	314988	103.18	2875	2930	2860	3695	1995	2845	2889.68	0.84	77655	2921	2882	2826	2787	2731	2902	2807	32	850	100	2040	5	1	32171314	941	-243.75	4.19	12	0.98	-12.00	698.00	6480	20240215	-54.86	2360	20240909	23.94	2930	-0.17	20250106	2730	7.14	20250102	6480	-54.86	20240215	2360	23.94	20240909	2.11	N	250060	100	32 억	271695	N	N	N	N
119	20250106	110913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2895	50	2	1.76	690291250	239445	78.43	2875	2905	2860	3695	1995	2845	2882.88	0.84	54421	2921	2882	2826	2787	2731	2902	2807	32	850	100	2040	5	1	32171314	931	-241.25	4.15	12	0.74	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	2905	-0.34	20250106	2730	6.04	20250102	6480	-55.32	20240215	2360	22.67	20240909	2.11	N	250060	100	32 억	271695	N	N	N	N
120	20250106	100909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	35	2	1.23	410790645	142777	46.77	2875	2895	2860	3695	1995	2845	2877.15	0.84	31398	2921	2882	2826	2787	2731	2902	2807	32	850	100	2040	5	1	32171314	927	-240.00	4.13	12	0.44	-12.00	698.00	6480	20240215	-55.56	2360	20240909	22.03	2895	-0.52	20250106	2730	5.49	20250102	6480	-55.56	20240215	2360	22.03	20240909	2.11	N	250060	100	32 억	271695	N	N	N	N
121	20250106	090911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	40	2	1.41	115348885	40153	13.15	2875	2890	2860	3695	1995	2845	2872.73	0.84	9754	2921	2882	2826	2787	2731	2902	2807	32	850	100	2040	5	1	32171314	928	-240.42	4.13	12	0.12	-12.00	698.00	6480	20240215	-55.48	2360	20240909	22.25	2890	-0.17	20250106	2730	5.68	20250102	6480	-55.48	20240215	2360	22.25	20240909	2.11	N	250060	100	32 억	271695	N	N	N	N
122	20250103	160907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2845	45	2	1.61	858031550	303647	99.28	2770	2865	2770	3640	1960	2800	2825.76	0.67	56087	2873	2836	2783	2746	2693	2855	2765	32	840	100	2010	5	1	32171314	915	-237.08	4.08	12	0.94	-12.00	698.00	6480	20240215	-56.10	2360	20240909	20.55	2865	-0.70	20250103	2730	4.21	20250102	6480	-56.10	20240215	2360	20.55	20240909	2.17	N	250060	100	32 억	215608	N	N	N	N
123	20250103	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	40	2	1.43	793353520	280889	91.84	2770	2865	2770	3640	1960	2800	2824.44	0.67	39082	2873	2836	2783	2746	2693	2855	2765	32	840	100	2010	5	1	32171314	914	-236.67	4.07	12	0.87	-12.00	698.00	6480	20240215	-56.17	2360	20240909	20.34	2865	-0.87	20250103	2730	4.03	20250102	6480	-56.17	20240215	2360	20.34	20240909	2.17	N	250060	100	32 억	215608	N	N	N	N
124	20250103	140910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	40	2	1.43	744010380	263521	86.16	2770	2865	2770	3640	1960	2800	2823.35	0.67	29430	2873	2836	2783	2746	2693	2855	2765	32	840	100	2010	5	1	32171314	914	-236.67	4.07	12	0.82	-12.00	698.00	6480	20240215	-56.17	2360	20240909	20.34	2865	-0.87	20250103	2730	4.03	20250102	6480	-56.17	20240215	2360	20.34	20240909	2.17	N	250060	100	32 억	215608	N	N	N	N
125	20250103	130909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	65	2	2.32	567012985	201274	65.81	2770	2865	2770	3640	1960	2800	2817.13	0.67	36881	2873	2836	2783	2746	2693	2855	2765	32	840	100	2010	5	1	32171314	922	-238.75	4.10	12	0.63	-12.00	698.00	6480	20240215	-55.79	2360	20240909	21.40	2865	0.00	20250103	2730	4.95	20250102	6480	-55.79	20240215	2360	21.40	20240909	2.17	N	250060	100	32 억	215608	N	N	N	N
126	20250103	120908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	30	2	1.07	437850990	155863	50.96	2770	2835	2770	3640	1960	2800	2809.21	0.67	31131	2873	2836	2783	2746	2693	2855	2765	32	840	100	2010	5	1	32171314	910	-235.83	4.05	12	0.48	-12.00	698.00	6480	20240215	-56.33	2360	20240909	19.92	2835	-0.18	20250103	2730	3.66	20250102	6480	-56.33	20240215	2360	19.92	20240909	2.17	N	250060	100	32 억	215608	N	N	N	N
127	20250103	110909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	15	2	0.54	359545015	128132	41.89	2770	2825	2770	3640	1960	2800	2806.05	0.67	17685	2873	2836	2783	2746	2693	2855	2765	32	840	100	2010	5	1	32171314	906	-234.58	4.03	12	0.40	-12.00	698.00	6480	20240215	-56.56	2360	20240909	19.28	2825	-0.35	20250103	2730	3.11	20250102	6480	-56.56	20240215	2360	19.28	20240909	2.17	N	250060	100	32 억	215608	N	N	N	N
128	20250103	100906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	15	2	0.54	213304770	76116	24.89	2770	2820	2770	3640	1960	2800	2802.37	0.67	18207	2873	2836	2783	2746	2693	2855	2765	32	840	100	2010	5	1	32171314	906	-234.58	4.03	12	0.24	-12.00	698.00	6480	20240215	-56.56	2360	20240909	19.28	2820	0.00	20250102	2730	3.11	20250102	6480	-56.56	20240215	2360	19.28	20240909	2.17	N	250060	100	32 억	215608	N	N	N	N
129	20250103	090910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	5	2	0.18	43333770	15546	5.08	2770	2815	2770	3640	1960	2800	2787.40	0.67	6662	2873	2836	2783	2746	2693	2855	2765	32	840	100	2010	5	1	32171314	902	-233.75	4.02	12	0.05	-12.00	698.00	6480	20240215	-56.71	2360	20240909	18.86	2820	-0.53	20250102	2730	2.75	20250102	6480	-56.71	20240215	2360	18.86	20240909	2.17	N	250060	100	32 억	215608	N	N	N	N
130	20250102	160859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	70	2	2.56	842879095	303696	107.18	2740	2820	2730	3545	1915	2730	2775.38	0.48	59914	2863	2796	2728	2661	2593	2830	2695	32	815	100	1960	5	1	32171314	901	-233.33	4.01	12	0.94	-12.00	698.00	6480	20240215	-56.79	2360	20240909	18.64	2820	-0.71	20250102	2730	2.56	20250102	6480	-56.79	20240215	2360	18.64	20240909	2.15	N	250060	100	32 억	155694	N	N	N	N
131	20250102	150900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	65	2	2.38	728478930	262912	92.79	2740	2815	2730	3545	1915	2730	2770.81	0.48	57233	2863	2796	2728	2661	2593	2830	2695	32	815	100	1960	5	1	32171314	899	-232.92	4.00	12	0.82	-12.00	698.00	6480	20240215	-56.87	2360	20240909	18.43	2815	-0.71	20250102	2730	2.38	20250102	6480	-56.87	20240215	2360	18.43	20240909	2.15	N	250060	100	32 억	155694	N	N	N	N
132	20250102	140858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	40	2	1.47	581213850	209996	74.11	2740	2800	2730	3545	1915	2730	2767.74	0.48	45085	2863	2796	2728	2661	2593	2830	2695	32	815	100	1960	5	1	32171314	891	-230.83	3.97	12	0.65	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	2800	-1.07	20250102	2730	1.47	20250102	6480	-57.25	20240215	2360	17.37	20240909	2.15	N	250060	100	32 억	155694	N	N	N	N
133	20250102	130901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	30	2	1.10	542323945	195945	69.15	2740	2800	2730	3545	1915	2730	2767.74	0.48	42021	2863	2796	2728	2661	2593	2830	2695	32	815	100	1960	5	1	32171314	888	-230.00	3.95	12	0.61	-12.00	698.00	6480	20240215	-57.41	2360	20240909	16.95	2800	-1.43	20250102	2730	1.10	20250102	6480	-57.41	20240215	2360	16.95	20240909	2.15	N	250060	100	32 억	155694	N	N	N	N
134	20250102	120858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	40	2	1.47	464295805	167739	59.20	2740	2800	2730	3545	1915	2730	2767.97	0.48	42517	2863	2796	2728	2661	2593	2830	2695	32	815	100	1960	5	1	32171314	891	-230.83	3.97	12	0.52	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	2800	-1.07	20250102	2730	1.47	20250102	6480	-57.25	20240215	2360	17.37	20240909	2.15	N	250060	100	32 억	155694	N	N	N	N
135	20250102	110849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	40	2	1.47	331943550	119865	42.30	2740	2800	2730	3545	1915	2730	2769.31	0.48	34352	2863	2796	2728	2661	2593	2830	2695	32	815	100	1960	5	1	32171314	891	-230.83	3.97	12	0.37	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	2800	-1.07	20250102	2730	1.47	20250102	6480	-57.25	20240215	2360	17.37	20240909	2.15	N	250060	100	32 억	155694	N	N	N	N
136	20250102	100856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	30	2	1.10	82055310	29866	10.54	2740	2800	2730	3545	1915	2730	2747.45	0.48	4052	2863	2796	2728	2661	2593	2830	2695	32	815	100	1960	5	1	32171314	888	-230.00	3.95	12	0.09	-12.00	698.00	6480	20240215	-57.41	2360	20240909	16.95	2800	-1.43	20250102	2730	1.10	20250102	6480	-57.41	20240215	2360	16.95	20240909	2.15	N	250060	100	32 억	155694	N	N	N	N
137	20250102	090848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	0	3	0.00	0	0	0.00	0	0	0	3545	1915	2730	0.00	0.48	0	2863	2796	2728	2661	2593	2830	2695	32	815	100	1960	5	1	32171314	878	-227.50	3.91	12	0.00	-12.00	698.00	6480	20240215	-57.87	2360	20240909	15.68	0	0.00	0	0	0.00	0	6480	-57.87	20240215	2360	15.68	20240909	2.15	N	250060	100	32 억	155694	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History