KissMeData/085810/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1283,-1,5,-0.08,138004912,107775,58.59,1277,1320,1260,1669,899,1284,1280.49,0.00,0,-4103,1334,1308,1281,1255,1228,1295,1242,249,385,500,790,1,1,49056767,629,-1.47,1.46,12,0.22,-875.00,877.00,1500,20240927,-14.47,570,20241206,125.09,1440,-10.90,20250107,838,53.10,20250115,1500,-14.47,20240927,570,125.09,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250124,150715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-14,5,-1.09,107657958,84075,45.71,1277,1320,1260,1669,899,1284,1280.50,0.00,0,-1435,1334,1308,1281,1255,1228,1295,1242,249,385,500,790,1,1,49056767,623,-1.45,1.45,12,0.17,-875.00,877.00,1500,20240927,-15.33,570,20241206,122.81,1440,-11.81,20250107,838,51.55,20250115,1500,-15.33,20240927,570,122.81,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250124,140715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1284,0,3,0.00,68614376,53319,28.99,1277,1320,1267,1669,899,1284,1286.87,0.00,0,-5391,1334,1308,1281,1255,1228,1295,1242,249,385,500,790,1,1,49056767,630,-1.47,1.46,12,0.11,-875.00,877.00,1500,20240927,-14.40,570,20241206,125.26,1440,-10.83,20250107,838,53.22,20250115,1500,-14.40,20240927,570,125.26,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250124,130716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1283,-1,5,-0.08,52602871,40762,22.16,1277,1320,1267,1669,899,1284,1290.49,0.00,0,-6037,1334,1308,1281,1255,1228,1295,1242,249,385,500,790,1,1,49056767,629,-1.47,1.46,12,0.08,-875.00,877.00,1500,20240927,-14.47,570,20241206,125.09,1440,-10.90,20250107,838,53.10,20250115,1500,-14.47,20240927,570,125.09,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250124,120713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,2,2,0.16,48553982,37600,20.44,1277,1320,1267,1669,899,1284,1291.33,0.00,0,-6037,1334,1308,1281,1255,1228,1295,1242,249,385,500,790,1,1,49056767,631,-1.47,1.47,12,0.08,-875.00,877.00,1500,20240927,-14.27,570,20241206,125.61,1440,-10.69,20250107,838,53.46,20250115,1500,-14.27,20240927,570,125.61,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250124,110715,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1286,2,2,0.16,41203067,31869,17.32,1277,1320,1267,1669,899,1284,1292.89,0.00,0,-6100,1334,1308,1281,1255,1228,1295,1242,249,385,500,790,1,1,49056767,631,-1.47,1.47,12,0.06,-875.00,877.00,1500,20240927,-14.27,570,20241206,125.61,1440,-10.69,20250107,838,53.46,20250115,1500,-14.27,20240927,570,125.61,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250124,100712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1284,0,3,0.00,39616130,30632,16.65,1277,1320,1267,1669,899,1284,1293.29,0.00,0,-6232,1334,1308,1281,1255,1228,1295,1242,249,385,500,790,1,1,49056767,630,-1.47,1.46,12,0.06,-875.00,877.00,1500,20240927,-14.40,570,20241206,125.26,1440,-10.83,20250107,838,53.22,20250115,1500,-14.40,20240927,570,125.26,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250124,090716,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,-17,5,-1.32,5760400,4518,2.46,1277,1284,1267,1669,899,1284,1274.99,0.00,0,-2938,1334,1308,1281,1255,1228,1295,1242,249,385,500,790,1,1,49056767,622,-1.45,1.44,12,0.01,-875.00,877.00,1500,20240927,-15.53,570,20241206,122.28,1440,-12.01,20250107,838,51.19,20250115,1500,-15.53,20240927,570,122.28,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250123,160712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1284,-22,5,-1.68,236677754,183901,36.76,1294,1307,1254,1697,915,1306,1286.98,0.00,0,-11651,1380,1342,1312,1274,1244,1328,1260,249,391,500,800,1,1,49056767,630,-1.47,1.46,12,0.37,-875.00,877.00,1500,20240927,-14.40,570,20241206,125.26,1440,-10.83,20250107,838,53.22,20250115,1500,-14.40,20240927,570,125.26,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250123,150711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1287,-19,5,-1.45,220292609,171106,34.20,1294,1307,1254,1697,915,1306,1287.46,0.00,0,-8312,1380,1342,1312,1274,1244,1328,1260,249,391,500,800,1,1,49056767,631,-1.47,1.47,12,0.35,-875.00,877.00,1500,20240927,-14.20,570,20241206,125.79,1440,-10.62,20250107,838,53.58,20250115,1500,-14.20,20240927,570,125.79,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250123,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,-6,5,-0.46,209539965,162758,32.53,1294,1307,1254,1697,915,1306,1287.43,0.00,0,-9543,1380,1342,1312,1274,1244,1328,1260,249,391,500,800,1,1,49056767,638,-1.49,1.48,12,0.33,-875.00,877.00,1500,20240927,-13.33,570,20241206,128.07,1440,-9.72,20250107,838,55.13,20250115,1500,-13.33,20240927,570,128.07,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250123,130710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1268,-38,5,-2.91,91520173,70819,14.15,1294,1307,1254,1697,915,1306,1292.31,0.00,0,-5723,1380,1342,1312,1274,1244,1328,1260,249,391,500,800,1,1,49056767,622,-1.45,1.45,12,0.14,-875.00,877.00,1500,20240927,-15.47,570,20241206,122.46,1440,-11.94,20250107,838,51.31,20250115,1500,-15.47,20240927,570,122.46,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250123,120712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,-28,5,-2.14,83973563,64920,12.98,1294,1307,1254,1697,915,1306,1293.49,0.00,0,-4467,1380,1342,1312,1274,1244,1328,1260,249,391,500,800,1,1,49056767,627,-1.46,1.46,12,0.13,-875.00,877.00,1500,20240927,-14.80,570,20241206,124.21,1440,-11.25,20250107,838,52.51,20250115,1500,-14.80,20240927,570,124.21,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250123,110703,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,-26,5,-1.99,80624162,62295,12.45,1294,1307,1254,1697,915,1306,1294.23,0.00,0,-3947,1380,1342,1312,1274,1244,1328,1260,249,391,500,800,1,1,49056767,628,-1.46,1.46,12,0.13,-875.00,877.00,1500,20240927,-14.67,570,20241206,124.56,1440,-11.11,20250107,838,52.74,20250115,1500,-14.67,20240927,570,124.56,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250123,100710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1299,-7,5,-0.54,69667114,53711,10.74,1294,1307,1254,1697,915,1306,1297.07,0.00,0,-4953,1380,1342,1312,1274,1244,1328,1260,249,391,500,800,1,1,49056767,637,-1.48,1.48,12,0.11,-875.00,877.00,1500,20240927,-13.40,570,20241206,127.89,1440,-9.79,20250107,838,55.01,20250115,1500,-13.40,20240927,570,127.89,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250123,090710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1290,-16,5,-1.23,5936417,4622,0.92,1294,1305,1268,1697,915,1306,1284.38,0.00,0,-3009,1380,1342,1312,1274,1244,1328,1260,249,391,500,800,1,1,49056767,633,-1.47,1.47,12,0.01,-875.00,877.00,1500,20240927,-14.00,570,20241206,126.32,1440,-10.42,20250107,838,53.94,20250115,1500,-14.00,20240927,570,126.32,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250122,160706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1306,-26,5,-1.95,658379697,500328,106.42,1332,1350,1282,1731,933,1332,1315.92,0.00,0,-63719,1465,1398,1293,1226,1121,1432,1260,249,399,500,820,1,1,49056767,641,-1.49,1.49,12,1.02,-875.00,877.00,1500,20240927,-12.93,570,20241206,129.12,1440,-9.31,20250107,838,55.85,20250115,1500,-12.93,20240927,570,129.12,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250122,150707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1305,-27,5,-2.03,614267311,466393,99.20,1332,1350,1282,1731,933,1332,1317.06,0.00,0,-53810,1465,1398,1293,1226,1121,1432,1260,249,399,500,820,1,1,49056767,640,-1.49,1.49,12,0.95,-875.00,877.00,1500,20240927,-13.00,570,20241206,128.95,1440,-9.38,20250107,838,55.73,20250115,1500,-13.00,20240927,570,128.95,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250122,140705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1296,-36,5,-2.70,490104910,371302,78.98,1332,1350,1283,1731,933,1332,1319.96,0.00,0,-38816,1465,1398,1293,1226,1121,1432,1260,249,399,500,820,1,1,49056767,636,-1.48,1.48,12,0.76,-875.00,877.00,1500,20240927,-13.60,570,20241206,127.37,1440,-10.00,20250107,838,54.65,20250115,1500,-13.60,20240927,570,127.37,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250122,130707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1317,-15,5,-1.13,428852427,324177,68.95,1332,1350,1286,1731,933,1332,1322.90,0.00,0,-37826,1465,1398,1293,1226,1121,1432,1260,249,399,500,820,1,1,49056767,646,-1.51,1.50,12,0.66,-875.00,877.00,1500,20240927,-12.20,570,20241206,131.05,1440,-8.54,20250107,838,57.16,20250115,1500,-12.20,20240927,570,131.05,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250122,120705,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1321,-11,5,-0.83,403876258,305438,64.97,1332,1350,1286,1731,933,1332,1322.29,0.00,0,-40594,1465,1398,1293,1226,1121,1432,1260,249,399,500,820,1,1,49056767,648,-1.51,1.51,12,0.62,-875.00,877.00,1500,20240927,-11.93,570,20241206,131.75,1440,-8.26,20250107,838,57.64,20250115,1500,-11.93,20240927,570,131.75,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250122,110706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,0,3,0.00,287209513,216898,46.13,1332,1350,1286,1731,933,1332,1324.17,0.00,0,-35799,1465,1398,1293,1226,1121,1432,1260,249,399,500,820,1,1,49056767,653,-1.52,1.52,12,0.44,-875.00,877.00,1500,20240927,-11.20,570,20241206,133.68,1440,-7.50,20250107,838,58.95,20250115,1500,-11.20,20240927,570,133.68,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250122,100706,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,-12,5,-0.90,177880575,134815,28.68,1332,1341,1286,1731,933,1332,1319.44,0.00,0,-22996,1465,1398,1293,1226,1121,1432,1260,249,399,500,820,1,1,49056767,648,-1.51,1.51,12,0.27,-875.00,877.00,1500,20240927,-12.00,570,20241206,131.58,1440,-8.33,20250107,838,57.52,20250115,1500,-12.00,20240927,570,131.58,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250122,090707,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1296,-36,5,-2.70,10916428,8360,1.78,1332,1332,1296,1731,933,1332,1305.79,0.00,0,-6774,1465,1398,1293,1226,1121,1432,1260,249,399,500,820,1,1,49056767,636,-1.48,1.48,12,0.02,-875.00,877.00,1500,20240927,-13.60,570,20241206,127.37,1440,-10.00,20250107,838,54.65,20250115,1500,-13.60,20240927,570,127.37,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,00,N
20250121,160702,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,13,2,0.99,612565509,470146,69.84,1319,1360,1188,1714,924,1319,1302.93,0.00,0,-63082,1407,1362,1323,1278,1239,1385,1301,249,395,500,810,1,1,49056767,653,-1.52,1.52,12,0.96,-875.00,877.00,1500,20240927,-11.20,570,20241206,133.68,1440,-7.50,20250107,838,58.95,20250115,1500,-11.20,20240927,570,133.68,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250121,150704,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1313,-6,5,-0.45,603976822,463681,68.88,1319,1360,1188,1714,924,1319,1302.57,0.00,0,-61677,1407,1362,1323,1278,1239,1385,1301,249,395,500,810,1,1,49056767,644,-1.50,1.50,12,0.95,-875.00,877.00,1500,20240927,-12.47,570,20241206,130.35,1440,-8.82,20250107,838,56.68,20250115,1500,-12.47,20240927,570,130.35,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250121,140704,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1317,-2,5,-0.15,410487883,318498,47.31,1319,1349,1188,1714,924,1319,1288.82,0.00,0,-32678,1407,1362,1323,1278,1239,1385,1301,249,395,500,810,1,1,49056767,646,-1.51,1.50,12,0.65,-875.00,877.00,1500,20240927,-12.20,570,20241206,131.05,1440,-8.54,20250107,838,57.16,20250115,1500,-12.20,20240927,570,131.05,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250121,130703,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,-24,5,-1.82,274424815,213873,31.77,1319,1349,1188,1714,924,1319,1283.12,0.00,0,-19971,1407,1362,1323,1278,1239,1385,1301,249,395,500,810,1,1,49056767,635,-1.48,1.48,12,0.44,-875.00,877.00,1500,20240927,-13.67,570,20241206,127.19,1440,-10.07,20250107,838,54.53,20250115,1500,-13.67,20240927,570,127.19,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250121,120654,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1285,-34,5,-2.58,218532750,169568,25.19,1319,1349,1259,1714,924,1319,1288.76,0.00,0,-25483,1407,1362,1323,1278,1239,1385,1301,249,395,500,810,1,1,49056767,630,-1.47,1.47,12,0.35,-875.00,877.00,1500,20240927,-14.33,570,20241206,125.44,1440,-10.76,20250107,838,53.34,20250115,1500,-14.33,20240927,570,125.44,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250121,110629,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1292,-27,5,-2.05,211605837,164191,24.39,1319,1349,1259,1714,924,1319,1288.78,0.00,0,-22817,1407,1362,1323,1278,1239,1385,1301,249,395,500,810,1,1,49056767,634,-1.48,1.47,12,0.33,-875.00,877.00,1500,20240927,-13.87,570,20241206,126.67,1440,-10.28,20250107,838,54.18,20250115,1500,-13.87,20240927,570,126.67,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250121,100625,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1301,-18,5,-1.36,199658076,155070,23.04,1319,1349,1259,1714,924,1319,1287.54,0.00,0,-19510,1407,1362,1323,1278,1239,1385,1301,249,395,500,810,1,1,49056767,638,-1.49,1.48,12,0.32,-875.00,877.00,1500,20240927,-13.27,570,20241206,128.25,1440,-9.65,20250107,838,55.25,20250115,1500,-13.27,20240927,570,128.25,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250121,090704,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1319,0,3,0.00,9140877,6918,1.03,1319,1349,1319,1714,924,1319,1321.32,0.00,0,-4834,1407,1362,1323,1278,1239,1385,1301,249,395,500,810,1,1,49056767,647,-1.51,1.50,12,0.01,-875.00,877.00,1500,20240927,-12.07,570,20241206,131.40,1440,-8.40,20250107,838,57.40,20250115,1500,-12.07,20240927,570,131.40,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,01,N
20250120,160700,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1319,4,2,0.30,904813970,672461,47.95,1312,1368,1284,1709,921,1315,1345.53,0.00,0,-14678,1456,1385,1267,1196,1078,1421,1232,249,394,500,0,1,1,49056767,647,-1.51,1.50,12,1.37,-875.00,877.00,1500,20240927,-12.07,570,20241206,131.40,1440,-8.40,20250107,838,57.40,20250115,1500,-12.07,20240927,570,131.40,20241206,0.00,N,085810,500,249 억,,1764,N,N,0,N,02,N
20250120,150703,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1336,21,2,1.60,891087174,662156,47.22,1312,1368,1284,1709,921,1315,1345.74,0.00,0,-12370,1456,1385,1267,1196,1078,1421,1232,249,394,500,0,1,1,49056767,655,-1.53,1.52,12,1.35,-875.00,877.00,1500,20240927,-10.93,570,20241206,134.39,1440,-7.22,20250107,838,59.43,20250115,1500,-10.93,20240927,570,134.39,20241206,0.00,N,085810,500,249 억,,1764,N,N,0,N,02,N
20250120,140701,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1334,19,2,1.44,760175542,564727,40.27,1312,1368,1284,1709,921,1315,1346.09,0.00,0,-6268,1456,1385,1267,1196,1078,1421,1232,249,394,500,0,1,1,49056767,654,-1.52,1.52,12,1.15,-875.00,877.00,1500,20240927,-11.07,570,20241206,134.04,1440,-7.36,20250107,838,59.19,20250115,1500,-11.07,20240927,570,134.04,20241206,0.00,N,085810,500,249 억,,1764,N,N,0,N,02,N
20250120,130701,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1329,14,2,1.06,756926780,562279,40.10,1312,1368,1284,1709,921,1315,1346.18,0.00,0,-5859,1456,1385,1267,1196,1078,1421,1232,249,394,500,0,1,1,49056767,652,-1.52,1.52,12,1.15,-875.00,877.00,1500,20240927,-11.40,570,20241206,133.16,1440,-7.71,20250107,838,58.59,20250115,1500,-11.40,20240927,570,133.16,20241206,0.00,N,085810,500,249 억,,1764,N,N,0,N,02,N
20250120,120702,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1327,12,2,0.91,751690694,558366,39.82,1312,1368,1284,1709,921,1315,1346.23,0.00,0,-4962,1456,1385,1267,1196,1078,1421,1232,249,394,500,0,1,1,49056767,651,-1.52,1.51,12,1.14,-875.00,877.00,1500,20240927,-11.53,570,20241206,132.81,1440,-7.85,20250107,838,58.35,20250115,1500,-11.53,20240927,570,132.81,20241206,0.00,N,085810,500,249 억,,1764,N,N,0,N,02,N
20250120,110703,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1348,33,2,2.51,316749027,237714,16.95,1312,1365,1284,1709,921,1315,1332.48,0.00,0,3393,1456,1385,1267,1196,1078,1421,1232,249,394,500,0,1,1,49056767,661,-1.54,1.54,12,0.48,-875.00,877.00,1500,20240927,-10.13,570,20241206,136.49,1440,-6.39,20250107,838,60.86,20250115,1500,-10.13,20240927,570,136.49,20241206,0.00,N,085810,500,249 억,,1764,N,N,0,N,02,N
20250120,100702,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1326,11,2,0.84,74123940,55863,3.98,1312,1365,1284,1709,921,1315,1326.89,0.00,0,1168,1456,1385,1267,1196,1078,1421,1232,249,394,500,0,1,1,49056767,650,-1.52,1.51,12,0.11,-875.00,877.00,1500,20240927,-11.60,570,20241206,132.63,1440,-7.92,20250107,838,58.23,20250115,1500,-11.60,20240927,570,132.63,20241206,0.00,N,085810,500,249 억,,1764,N,N,0,N,02,N
20250120,090703,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1328,13,2,0.99,28319292,21296,1.52,1312,1365,1284,1709,921,1315,1329.79,0.00,0,747,1456,1385,1267,1196,1078,1421,1232,249,394,500,0,1,1,49056767,651,-1.52,1.51,12,0.04,-875.00,877.00,1500,20240927,-11.47,570,20241206,132.98,1440,-7.78,20250107,838,58.47,20250115,1500,-11.47,20240927,570,132.98,20241206,0.00,N,085810,500,249 억,,1764,N,N,0,N,02,N
20250117,160700,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1315,123,2,10.32,1780955125,1402084,286.27,1169,1338,1149,1549,835,1192,1270.22,0.00,0,142750,1362,1276,1214,1128,1066,1246,1098,249,357,500,0,1,1,49056767,645,-1.50,1.50,12,2.86,-875.00,877.00,1500,20240927,-12.33,570,20241206,130.70,1440,-8.68,20250107,838,56.92,20250115,1500,-12.33,20240927,570,130.70,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250117,150702,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1295,103,2,8.64,1617644177,1277418,260.82,1169,1338,1149,1549,835,1192,1266.34,0.00,0,122900,1362,1276,1214,1128,1066,1246,1098,249,357,500,0,1,1,49056767,635,-1.48,1.48,12,2.60,-875.00,877.00,1500,20240927,-13.67,570,20241206,127.19,1440,-10.07,20250107,838,54.53,20250115,1500,-13.67,20240927,570,127.19,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250117,140702,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1258,66,2,5.54,1480838726,1171025,239.09,1169,1338,1149,1549,835,1192,1264.57,0.00,0,102154,1362,1276,1214,1128,1066,1246,1098,249,357,500,0,1,1,49056767,617,-1.44,1.43,12,2.39,-875.00,877.00,1500,20240927,-16.13,570,20241206,120.70,1440,-12.64,20250107,838,50.12,20250115,1500,-16.13,20240927,570,120.70,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250117,130701,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1262,70,2,5.87,1003474386,803919,164.14,1169,1307,1149,1549,835,1192,1248.23,0.00,0,17763,1362,1276,1214,1128,1066,1246,1098,249,357,500,0,1,1,49056767,619,-1.44,1.44,12,1.64,-875.00,877.00,1500,20240927,-15.87,570,20241206,121.40,1440,-12.36,20250107,838,50.60,20250115,1500,-15.87,20240927,570,121.40,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250117,120702,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1241,49,2,4.11,861646319,691232,141.13,1169,1307,1149,1549,835,1192,1246.54,0.00,0,8932,1362,1276,1214,1128,1066,1246,1098,249,357,500,0,1,1,49056767,609,-1.42,1.42,12,1.41,-875.00,877.00,1500,20240927,-17.27,570,20241206,117.72,1440,-13.82,20250107,838,48.09,20250115,1500,-17.27,20240927,570,117.72,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250117,110701,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1242,50,2,4.19,844263051,677270,138.28,1169,1307,1149,1549,835,1192,1246.57,0.00,0,8758,1362,1276,1214,1128,1066,1246,1098,249,357,500,0,1,1,49056767,609,-1.42,1.42,12,1.38,-875.00,877.00,1500,20240927,-17.20,570,20241206,117.89,1440,-13.75,20250107,838,48.21,20250115,1500,-17.20,20240927,570,117.89,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250117,100702,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,58,2,4.87,793412435,636391,129.93,1169,1307,1149,1549,835,1192,1246.74,0.00,0,-30,1362,1276,1214,1128,1066,1246,1098,249,357,500,0,1,1,49056767,613,-1.43,1.43,12,1.30,-875.00,877.00,1500,20240927,-16.67,570,20241206,119.30,1440,-13.19,20250107,838,49.16,20250115,1500,-16.67,20240927,570,119.30,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250117,090702,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1218,26,2,2.18,31253687,25913,5.29,1169,1218,1169,1549,835,1192,1206.10,0.00,0,560,1362,1276,1214,1128,1066,1246,1098,249,357,500,0,1,1,49056767,598,-1.39,1.39,12,0.05,-875.00,877.00,1500,20240927,-18.80,570,20241206,113.68,1440,-15.42,20250107,838,45.35,20250115,1500,-18.80,20240927,570,113.68,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250116,160657,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1192,-3,5,-0.25,604817806,489389,10.25,1290,1300,1152,1553,837,1195,1235.86,0.00,0,-5817,1533,1364,1101,932,669,1448,1016,249,358,500,0,1,1,49056767,585,-1.36,1.36,12,1.00,-875.00,877.00,1500,20240927,-20.53,570,20241206,109.12,1440,-17.22,20250107,838,42.24,20250115,1500,-20.53,20240927,570,109.12,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250116,150626,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1171,-24,5,-2.01,593110053,479523,10.05,1290,1300,1152,1553,837,1195,1236.88,0.00,0,-2603,1533,1364,1101,932,669,1448,1016,249,358,500,0,1,1,49056767,574,-1.34,1.34,12,0.98,-875.00,877.00,1500,20240927,-21.93,570,20241206,105.44,1440,-18.68,20250107,838,39.74,20250115,1500,-21.93,20240927,570,105.44,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250116,140700,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1200,5,2,0.42,559709073,451188,9.45,1290,1300,1170,1553,837,1195,1240.52,0.00,0,-2009,1533,1364,1101,932,669,1448,1016,249,358,500,0,1,1,49056767,589,-1.37,1.37,12,0.92,-875.00,877.00,1500,20240927,-20.00,570,20241206,110.53,1440,-16.67,20250107,838,43.20,20250115,1500,-20.00,20240927,570,110.53,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250116,130700,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1191,-4,5,-0.33,512573448,411581,8.62,1290,1300,1170,1553,837,1195,1245.38,0.00,0,-2716,1533,1364,1101,932,669,1448,1016,249,358,500,0,1,1,49056767,584,-1.36,1.36,12,0.84,-875.00,877.00,1500,20240927,-20.60,570,20241206,108.95,1440,-17.29,20250107,838,42.12,20250115,1500,-20.60,20240927,570,108.95,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250116,120659,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1199,4,2,0.33,477331172,382121,8.01,1290,1300,1170,1553,837,1195,1249.16,0.00,0,-45,1533,1364,1101,932,669,1448,1016,249,358,500,0,1,1,49056767,588,-1.37,1.37,12,0.78,-875.00,877.00,1500,20240927,-20.07,570,20241206,110.35,1440,-16.74,20250107,838,43.08,20250115,1500,-20.07,20240927,570,110.35,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250116,110701,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1195,0,3,0.00,459923699,367574,7.70,1290,1300,1170,1553,837,1195,1251.24,0.00,0,-1263,1533,1364,1101,932,669,1448,1016,249,358,500,0,1,1,49056767,586,-1.37,1.36,12,0.75,-875.00,877.00,1500,20240927,-20.33,570,20241206,109.65,1440,-17.01,20250107,838,42.60,20250115,1500,-20.33,20240927,570,109.65,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250116,100700,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1250,55,2,4.60,351257445,277922,5.82,1290,1300,1214,1553,837,1195,1263.87,0.00,0,-2793,1533,1364,1101,932,669,1448,1016,249,358,500,0,1,1,49056767,613,-1.43,1.43,12,0.57,-875.00,877.00,1500,20240927,-16.67,570,20241206,119.30,1440,-13.19,20250107,838,49.16,20250115,1500,-16.67,20240927,570,119.30,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250116,090701,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1253,58,2,4.85,203717613,159350,3.34,1290,1300,1214,1553,837,1195,1278.43,0.00,0,-5383,1533,1364,1101,932,669,1448,1016,249,358,500,0,1,1,49056767,615,-1.43,1.43,12,0.32,-875.00,877.00,1500,20240927,-16.47,570,20241206,119.82,1440,-12.99,20250107,838,49.52,20250115,1500,-16.47,20240927,570,119.82,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250115,160657,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1195,-1,5,-0.08,4625728315,4757506,3293.44,1190,1270,838,1554,838,1196,972.30,0.00,0,-132452,1408,1302,1249,1143,1090,1275,1116,249,358,500,0,1,1,49056767,586,-1.37,1.36,12,9.70,-875.00,877.00,1500,20240927,-20.33,570,20241206,109.65,1440,-17.01,20250107,838,42.60,20250115,1500,-20.33,20240927,570,109.65,20241206,0.00,N,085810,500,249 억,,106,N,N,0,N,02,N
20250115,150659,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1131,-65,5,-5.43,4340368665,4511018,3122.81,1190,1270,838,1554,838,1196,962.17,0.00,0,-124692,1408,1302,1249,1143,1090,1275,1116,249,358,500,0,1,1,49056767,555,-1.29,1.29,12,9.20,-875.00,877.00,1500,20240927,-24.60,570,20241206,98.42,1440,-21.46,20250107,838,34.96,20250115,1500,-24.60,20240927,570,98.42,20241206,0.00,N,085810,500,249 억,,106,N,N,0,N,02,N
20250115,140654,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1023,-173,5,-14.46,3616272178,3818066,2643.10,1190,1270,838,1554,838,1196,947.15,0.00,0,-52679,1408,1302,1249,1143,1090,1275,1116,249,358,500,0,1,1,49056767,502,-1.17,1.17,12,7.78,-875.00,877.00,1500,20240927,-31.80,570,20241206,79.47,1440,-28.96,20250107,838,22.08,20250115,1500,-31.80,20240927,570,79.47,20241206,0.00,N,085810,500,249 억,,106,N,N,0,N,02,N
20250115,130658,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,838,-358,4,-29.93,1453888725,1604995,1111.08,1190,1270,838,1554,838,1196,905.85,0.00,0,44828,1408,1302,1249,1143,1090,1275,1116,249,358,500,0,1,1,49056767,411,-0.96,0.96,12,3.27,-875.00,877.00,1500,20240927,-44.13,570,20241206,47.02,1440,-41.81,20250107,838,0.00,20250115,1500,-44.13,20240927,570,47.02,20241206,0.00,N,085810,500,249 억,,106,N,N,0,N,02,N
20250115,120649,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,838,-358,4,-29.93,1216284719,1321458,914.80,1190,1270,838,1554,838,1196,920.41,0.00,0,44828,1408,1302,1249,1143,1090,1275,1116,249,358,500,0,1,1,49056767,411,-0.96,0.96,12,2.69,-875.00,877.00,1500,20240927,-44.13,570,20241206,47.02,1440,-41.81,20250107,838,0.00,20250115,1500,-44.13,20240927,570,47.02,20241206,0.00,N,085810,500,249 억,,106,N,N,0,N,02,N
20250115,110658,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,838,-358,4,-29.93,1120522269,1207183,835.69,1190,1270,838,1554,838,1196,928.21,0.00,0,44828,1408,1302,1249,1143,1090,1275,1116,249,358,500,0,1,1,49056767,411,-0.96,0.96,12,2.46,-875.00,877.00,1500,20240927,-44.13,570,20241206,47.02,1440,-41.81,20250107,838,0.00,20250115,1500,-44.13,20240927,570,47.02,20241206,0.00,N,085810,500,249 억,,106,N,N,0,N,02,N
20250115,100658,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,838,-358,4,-29.93,996147985,1058765,732.94,1190,1270,838,1554,838,1196,940.86,0.00,0,44828,1408,1302,1249,1143,1090,1275,1116,249,358,500,0,1,1,49056767,411,-0.96,0.96,12,2.16,-875.00,877.00,1500,20240927,-44.13,570,20241206,47.02,1440,-41.81,20250107,838,0.00,20250115,1500,-44.13,20240927,570,47.02,20241206,0.00,N,085810,500,249 억,,106,N,N,0,N,02,N
20250115,090701,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1240,44,2,3.68,51484565,41941,29.03,1190,1270,1185,1554,838,1196,1227.55,0.00,0,12125,1408,1302,1249,1143,1090,1275,1116,249,358,500,0,1,1,49056767,608,-1.42,1.41,12,0.09,-875.00,877.00,1500,20240927,-17.33,570,20241206,117.54,1440,-13.89,20250107,1175,5.53,20250102,1500,-17.33,20240927,570,117.54,20241206,0.00,N,085810,500,249 억,,106,N,N,0,N,02,N
20250114,160644,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1196,-114,5,-8.70,144223445,112613,73.15,1309,1355,1196,1703,917,1310,1280.70,0.00,0,514,1358,1334,1317,1293,1276,1325,1284,249,393,500,0,1,1,49056767,587,-1.37,1.36,12,0.23,-875.00,877.00,1500,20240927,-20.27,570,20241206,109.82,1440,-16.94,20250107,1175,1.79,20250102,1500,-20.27,20240927,570,109.82,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250114,150655,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1306,-4,5,-0.31,88246835,66245,43.03,1309,1355,1303,1703,917,1310,1332.13,0.00,0,-3352,1358,1334,1317,1293,1276,1325,1284,249,393,500,0,1,1,49056767,641,-1.49,1.49,12,0.14,-875.00,877.00,1500,20240927,-12.93,570,20241206,129.12,1440,-9.31,20250107,1175,11.15,20250102,1500,-12.93,20240927,570,129.12,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250114,140654,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1325,15,2,1.15,79840619,59846,38.87,1309,1355,1303,1703,917,1310,1334.11,0.00,0,1615,1358,1334,1317,1293,1276,1325,1284,249,393,500,0,1,1,49056767,650,-1.51,1.51,12,0.12,-875.00,877.00,1500,20240927,-11.67,570,20241206,132.46,1440,-7.99,20250107,1175,12.77,20250102,1500,-11.67,20240927,570,132.46,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250114,130654,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1323,13,2,0.99,76712033,57479,37.33,1309,1355,1303,1703,917,1310,1334.61,0.00,0,3730,1358,1334,1317,1293,1276,1325,1284,249,393,500,0,1,1,49056767,649,-1.51,1.51,12,0.12,-875.00,877.00,1500,20240927,-11.80,570,20241206,132.11,1440,-8.12,20250107,1175,12.60,20250102,1500,-11.80,20240927,570,132.11,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250114,120651,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,22,2,1.68,67525619,50558,32.84,1309,1355,1303,1703,917,1310,1335.61,0.00,0,6954,1358,1334,1317,1293,1276,1325,1284,249,393,500,0,1,1,49056767,653,-1.52,1.52,12,0.10,-875.00,877.00,1500,20240927,-11.20,570,20241206,133.68,1440,-7.50,20250107,1175,13.36,20250102,1500,-11.20,20240927,570,133.68,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250114,110653,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1330,20,2,1.53,42525809,31930,20.74,1309,1355,1303,1703,917,1310,1331.85,0.00,0,6760,1358,1334,1317,1293,1276,1325,1284,249,393,500,0,1,1,49056767,652,-1.52,1.52,12,0.07,-875.00,877.00,1500,20240927,-11.33,570,20241206,133.33,1440,-7.64,20250107,1175,13.19,20250102,1500,-11.33,20240927,570,133.33,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250114,100651,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1338,28,2,2.14,35238726,26487,17.20,1309,1355,1303,1703,917,1310,1330.42,0.00,0,8674,1358,1334,1317,1293,1276,1325,1284,249,393,500,0,1,1,49056767,656,-1.53,1.53,12,0.05,-875.00,877.00,1500,20240927,-10.80,570,20241206,134.74,1440,-7.08,20250107,1175,13.87,20250102,1500,-10.80,20240927,570,134.74,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250114,090653,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1307,-3,5,-0.23,14036230,10716,6.96,1309,1328,1303,1703,917,1310,1309.84,0.00,0,9720,1358,1334,1317,1293,1276,1325,1284,249,393,500,0,1,1,49056767,641,-1.49,1.49,12,0.02,-875.00,877.00,1500,20240927,-12.87,570,20241206,129.30,1440,-9.24,20250107,1175,11.23,20250102,1500,-12.87,20240927,570,129.30,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250113,160645,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1310,-31,5,-2.31,201850025,153216,42.71,1323,1341,1300,1743,939,1341,1317.42,0.00,0,5407,1455,1397,1339,1281,1223,1427,1311,249,402,500,0,1,1,49056767,643,-1.50,1.49,12,0.31,-875.00,877.00,1500,20240927,-12.67,570,20241206,129.82,1440,-9.03,20250107,1175,11.49,20250102,1500,-12.67,20240927,570,129.82,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250113,150648,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1319,-22,5,-1.64,191200232,145105,40.45,1323,1341,1300,1743,939,1341,1317.67,0.00,0,6235,1455,1397,1339,1281,1223,1427,1311,249,402,500,0,1,1,49056767,647,-1.51,1.50,12,0.30,-875.00,877.00,1500,20240927,-12.07,570,20241206,131.40,1440,-8.40,20250107,1175,12.26,20250102,1500,-12.07,20240927,570,131.40,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250113,140639,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1327,-14,5,-1.04,176421705,133832,37.31,1323,1341,1300,1743,939,1341,1318.23,0.00,0,5605,1455,1397,1339,1281,1223,1427,1311,249,402,500,0,1,1,49056767,651,-1.52,1.51,12,0.27,-875.00,877.00,1500,20240927,-11.53,570,20241206,132.81,1440,-7.85,20250107,1175,12.94,20250102,1500,-11.53,20240927,570,132.81,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250113,130639,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1317,-24,5,-1.79,160845003,122024,34.01,1323,1341,1300,1743,939,1341,1318.14,0.00,0,6165,1455,1397,1339,1281,1223,1427,1311,249,402,500,0,1,1,49056767,646,-1.51,1.50,12,0.25,-875.00,877.00,1500,20240927,-12.20,570,20241206,131.05,1440,-8.54,20250107,1175,12.09,20250102,1500,-12.20,20240927,570,131.05,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250113,120640,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1333,-8,5,-0.60,143629515,108976,30.38,1323,1341,1300,1743,939,1341,1317.99,0.00,0,6165,1455,1397,1339,1281,1223,1427,1311,249,402,500,0,1,1,49056767,654,-1.52,1.52,12,0.22,-875.00,877.00,1500,20240927,-11.13,570,20241206,133.86,1440,-7.43,20250107,1175,13.45,20250102,1500,-11.13,20240927,570,133.86,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250113,110640,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1319,-22,5,-1.64,122696281,93167,25.97,1323,1341,1300,1743,939,1341,1316.95,0.00,0,65,1455,1397,1339,1281,1223,1427,1311,249,402,500,0,1,1,49056767,647,-1.51,1.50,12,0.19,-875.00,877.00,1500,20240927,-12.07,570,20241206,131.40,1440,-8.40,20250107,1175,12.26,20250102,1500,-12.07,20240927,570,131.40,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250113,100638,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1318,-23,5,-1.72,122293531,92861,25.89,1323,1341,1300,1743,939,1341,1316.95,0.00,0,65,1455,1397,1339,1281,1223,1427,1311,249,402,500,0,1,1,49056767,647,-1.51,1.50,12,0.19,-875.00,877.00,1500,20240927,-12.13,570,20241206,131.23,1440,-8.47,20250107,1175,12.17,20250102,1500,-12.13,20240927,570,131.23,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250113,090644,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1319,-22,5,-1.64,16116620,12197,3.40,1323,1340,1300,1743,939,1341,1321.36,0.00,0,1278,1455,1397,1339,1281,1223,1427,1311,249,402,500,0,1,1,49056767,647,-1.51,1.50,12,0.02,-875.00,877.00,1500,20240927,-12.07,570,20241206,131.40,1440,-8.40,20250107,1175,12.26,20250102,1500,-12.07,20240927,570,131.40,20241206,0.00,N,085810,500,249 억,,0,N,N,0,N,02,N
20250110,160628,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1341,31,2,2.37,484650931,358636,305.51,1310,1397,1281,1703,917,1310,1351.38,0.09,0,-32567,1399,1354,1332,1287,1265,1343,1276,159,393,500,0,1,1,31081959,417,-1.53,1.53,12,1.15,-875.00,877.00,1500,20240927,-10.60,570,20241206,135.26,1440,-6.88,20250107,1175,14.13,20250102,1500,-10.60,20240927,570,135.26,20241206,0.00,N,085810,500,159 억,,26512,N,N,0,N,02,N
20250110,150634,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,27,2,2.06,467661184,345964,294.72,1310,1397,1281,1703,917,1310,1351.76,0.09,0,-36864,1399,1354,1332,1287,1265,1343,1276,159,393,500,0,1,1,31081959,416,-1.53,1.52,12,1.11,-875.00,877.00,1500,20240927,-10.87,570,20241206,134.56,1440,-7.15,20250107,1175,13.79,20250102,1500,-10.87,20240927,570,134.56,20241206,0.00,N,085810,500,159 억,,26512,N,N,0,N,02,N
20250110,140638,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1320,10,2,0.76,369037536,272876,232.46,1310,1397,1281,1703,917,1310,1352.40,0.09,0,-37819,1399,1354,1332,1287,1265,1343,1276,159,393,500,0,1,1,31081959,410,-1.51,1.51,12,0.88,-875.00,877.00,1500,20240927,-12.00,570,20241206,131.58,1440,-8.33,20250107,1175,12.34,20250102,1500,-12.00,20240927,570,131.58,20241206,0.00,N,085810,500,159 억,,26512,N,N,0,N,02,N
20250110,130635,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1310,0,3,0.00,266168312,197429,168.18,1310,1397,1281,1703,917,1310,1348.17,0.09,0,-14012,1399,1354,1332,1287,1265,1343,1276,159,393,500,0,1,1,31081959,407,-1.50,1.49,12,0.64,-875.00,877.00,1500,20240927,-12.67,570,20241206,129.82,1440,-9.03,20250107,1175,11.49,20250102,1500,-12.67,20240927,570,129.82,20241206,0.00,N,085810,500,159 억,,26512,N,N,0,N,02,N
20250110,120636,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1329,19,2,1.45,239340196,177139,150.90,1310,1397,1281,1703,917,1310,1351.14,0.09,0,-16387,1399,1354,1332,1287,1265,1343,1276,159,393,500,0,1,1,31081959,413,-1.52,1.52,12,0.57,-875.00,877.00,1500,20240927,-11.40,570,20241206,133.16,1440,-7.71,20250107,1175,13.11,20250102,1500,-11.40,20240927,570,133.16,20241206,0.00,N,085810,500,159 억,,26512,N,N,0,N,02,N
20250110,110635,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1305,-5,5,-0.38,82791405,63100,53.75,1310,1359,1281,1703,917,1310,1312.07,0.09,0,-4796,1399,1354,1332,1287,1265,1343,1276,159,393,500,0,1,1,31081959,406,-1.49,1.49,12,0.20,-875.00,877.00,1500,20240927,-13.00,570,20241206,128.95,1440,-9.38,20250107,1175,11.06,20250102,1500,-13.00,20240927,570,128.95,20241206,0.00,N,085810,500,159 억,,26512,N,N,0,N,02,N
20250110,100633,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1307,-3,5,-0.23,34108412,25940,22.10,1310,1359,1281,1703,917,1310,1314.90,0.09,0,-1787,1399,1354,1332,1287,1265,1343,1276,159,393,500,0,1,1,31081959,406,-1.49,1.49,12,0.08,-875.00,877.00,1500,20240927,-12.87,570,20241206,129.30,1440,-9.24,20250107,1175,11.23,20250102,1500,-12.87,20240927,570,129.30,20241206,0.00,N,085810,500,159 억,,26512,N,N,0,N,02,N
20250110,090637,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1310,0,3,0.00,15543410,11866,10.11,1310,1311,1281,1703,917,1310,1309.91,0.09,0,-1216,1399,1354,1332,1287,1265,1343,1276,159,393,500,0,1,1,31081959,407,-1.50,1.49,12,0.04,-875.00,877.00,1500,20240927,-12.67,570,20241206,129.82,1440,-9.03,20250107,1175,11.49,20250102,1500,-12.67,20240927,570,129.82,20241206,0.00,N,085810,500,159 억,,26512,N,N,0,N,02,N
20250109,160631,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1310,-31,5,-2.31,153236671,114954,91.25,1341,1377,1310,1743,939,1341,1333.03,0.13,0,-13344,1418,1379,1352,1313,1286,1366,1300,159,402,500,0,1,1,31081959,407,-1.50,1.49,12,0.37,-875.00,877.00,1500,20240927,-12.67,570,20241206,129.82,1440,-9.03,20250107,1175,11.49,20250102,1500,-12.67,20240927,570,129.82,20241206,0.00,N,085810,500,159 억,,39935,N,N,0,N,02,N
20250109,150634,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1330,-11,5,-0.82,115556392,86366,68.55,1341,1377,1310,1743,939,1341,1337.98,0.13,0,-1471,1418,1379,1352,1313,1286,1366,1300,159,402,500,0,1,1,31081959,413,-1.52,1.52,12,0.28,-875.00,877.00,1500,20240927,-11.33,570,20241206,133.33,1440,-7.64,20250107,1175,13.19,20250102,1500,-11.33,20240927,570,133.33,20241206,0.00,N,085810,500,159 억,,39935,N,N,0,N,02,N
20250109,140633,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1347,6,2,0.45,103331812,77184,61.27,1341,1377,1310,1743,939,1341,1338.77,0.13,0,-1287,1418,1379,1352,1313,1286,1366,1300,159,402,500,0,1,1,31081959,419,-1.54,1.54,12,0.25,-875.00,877.00,1500,20240927,-10.20,570,20241206,136.32,1440,-6.46,20250107,1175,14.64,20250102,1500,-10.20,20240927,570,136.32,20241206,0.00,N,085810,500,159 억,,39935,N,N,0,N,02,N
20250109,130633,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1374,33,2,2.46,97680233,73013,57.95,1341,1377,1310,1743,939,1341,1337.85,0.13,0,-1130,1418,1379,1352,1313,1286,1366,1300,159,402,500,0,1,1,31081959,427,-1.57,1.57,12,0.23,-875.00,877.00,1500,20240927,-8.40,570,20241206,141.05,1440,-4.58,20250107,1175,16.94,20250102,1500,-8.40,20240927,570,141.05,20241206,0.00,N,085810,500,159 억,,39935,N,N,0,N,02,N
20250109,120632,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1367,26,2,1.94,80079232,60084,47.69,1341,1368,1310,1743,939,1341,1332.79,0.13,0,-541,1418,1379,1352,1313,1286,1366,1300,159,402,500,0,1,1,31081959,425,-1.56,1.56,12,0.19,-875.00,877.00,1500,20240927,-8.87,570,20241206,139.82,1440,-5.07,20250107,1175,16.34,20250102,1500,-8.87,20240927,570,139.82,20241206,0.00,N,085810,500,159 억,,39935,N,N,0,N,02,N
20250109,110635,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1312,-29,5,-2.16,32239090,24524,19.47,1341,1341,1310,1743,939,1341,1314.59,0.13,0,156,1418,1379,1352,1313,1286,1366,1300,159,402,500,0,1,1,31081959,408,-1.50,1.50,12,0.08,-875.00,877.00,1500,20240927,-12.53,570,20241206,130.18,1440,-8.89,20250107,1175,11.66,20250102,1500,-12.53,20240927,570,130.18,20241206,0.00,N,085810,500,159 억,,39935,N,N,0,N,02,N
20250109,100633,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1317,-24,5,-1.79,21290961,16193,12.85,1341,1341,1310,1743,939,1341,1314.82,0.13,0,439,1418,1379,1352,1313,1286,1366,1300,159,402,500,0,1,1,31081959,409,-1.51,1.50,12,0.05,-875.00,877.00,1500,20240927,-12.20,570,20241206,131.05,1440,-8.54,20250107,1175,12.09,20250102,1500,-12.20,20240927,570,131.05,20241206,0.00,N,085810,500,159 억,,39935,N,N,0,N,02,N
20250109,090637,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,-9,5,-0.67,526729,393,0.31,1341,1341,1326,1743,939,1341,1340.28,0.13,0,-22,1418,1379,1352,1313,1286,1366,1300,159,402,500,0,1,1,31081959,414,-1.52,1.52,12,0.00,-875.00,877.00,1500,20240927,-11.20,570,20241206,133.68,1440,-7.50,20250107,1175,13.36,20250102,1500,-11.20,20240927,570,133.68,20241206,0.00,N,085810,500,159 억,,39935,N,N,0,N,02,N
20250108,160627,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1341,-49,5,-3.53,170691823,125983,28.56,1389,1391,1325,1807,973,1390,1354.88,0.20,0,-25059,1508,1448,1380,1320,1252,1479,1351,159,417,500,0,1,1,31081959,417,-1.53,1.53,12,0.41,-875.00,877.00,1500,20240927,-10.60,570,20241206,135.26,1440,-6.88,20250107,1175,14.13,20250102,1500,-10.60,20240927,570,135.26,20241206,0.00,N,085810,500,159 억,,62952,N,N,0,N,02,N
20250108,150629,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1371,-19,5,-1.37,145843892,107521,24.37,1389,1391,1325,1807,973,1390,1356.42,0.20,0,-17821,1508,1448,1380,1320,1252,1479,1351,159,417,500,0,1,1,31081959,426,-1.57,1.56,12,0.35,-875.00,877.00,1500,20240927,-8.60,570,20241206,140.53,1440,-4.79,20250107,1175,16.68,20250102,1500,-8.60,20240927,570,140.53,20241206,0.00,N,085810,500,159 억,,62952,N,N,0,N,02,N
20250108,140632,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1340,-50,5,-3.60,89504989,65976,14.96,1389,1391,1325,1807,973,1390,1356.63,0.20,0,-5456,1508,1448,1380,1320,1252,1479,1351,159,417,500,0,1,1,31081959,416,-1.53,1.53,12,0.21,-875.00,877.00,1500,20240927,-10.67,570,20241206,135.09,1440,-6.94,20250107,1175,14.04,20250102,1500,-10.67,20240927,570,135.09,20241206,0.00,N,085810,500,159 억,,62952,N,N,0,N,02,N
20250108,130632,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1352,-38,5,-2.73,85962602,63335,14.36,1389,1391,1325,1807,973,1390,1357.27,0.20,0,-5138,1508,1448,1380,1320,1252,1479,1351,159,417,500,0,1,1,31081959,420,-1.55,1.54,12,0.20,-875.00,877.00,1500,20240927,-9.87,570,20241206,137.19,1440,-6.11,20250107,1175,15.06,20250102,1500,-9.87,20240927,570,137.19,20241206,0.00,N,085810,500,159 억,,62952,N,N,0,N,02,N
20250108,120628,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1343,-47,5,-3.38,69823936,51322,11.63,1389,1391,1325,1807,973,1390,1360.51,0.20,0,-4069,1508,1448,1380,1320,1252,1479,1351,159,417,500,0,1,1,31081959,417,-1.53,1.53,12,0.17,-875.00,877.00,1500,20240927,-10.47,570,20241206,135.61,1440,-6.74,20250107,1175,14.30,20250102,1500,-10.47,20240927,570,135.61,20241206,0.00,N,085810,500,159 억,,62952,N,N,0,N,02,N
20250108,110628,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1348,-42,5,-3.02,61868511,45402,10.29,1389,1391,1325,1807,973,1390,1362.68,0.20,0,-4069,1508,1448,1380,1320,1252,1479,1351,159,417,500,0,1,1,31081959,419,-1.54,1.54,12,0.15,-875.00,877.00,1500,20240927,-10.13,570,20241206,136.49,1440,-6.39,20250107,1175,14.72,20250102,1500,-10.13,20240927,570,136.49,20241206,0.00,N,085810,500,159 억,,62952,N,N,0,N,02,N
20250108,100630,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1344,-46,5,-3.31,56961697,41753,9.46,1389,1391,1325,1807,973,1390,1364.25,0.20,0,-4069,1508,1448,1380,1320,1252,1479,1351,159,417,500,0,1,1,31081959,418,-1.54,1.53,12,0.13,-875.00,877.00,1500,20240927,-10.40,570,20241206,135.79,1440,-6.67,20250107,1175,14.38,20250102,1500,-10.40,20240927,570,135.79,20241206,0.00,N,085810,500,159 억,,62952,N,N,0,N,02,N
20250108,090630,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1363,-27,5,-1.94,21615664,15604,3.54,1389,1391,1325,1807,973,1390,1385.26,0.20,0,-134,1508,1448,1380,1320,1252,1479,1351,159,417,500,0,1,1,31081959,424,-1.56,1.55,12,0.05,-875.00,877.00,1500,20240927,-9.13,570,20241206,139.12,1440,-5.35,20250107,1175,16.00,20250102,1500,-9.13,20240927,570,139.12,20241206,0.00,N,085810,500,159 억,,62952,N,N,0,N,02,N
20250107,160625,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,-6,5,-0.43,602124788,441116,38.88,1345,1440,1312,1814,978,1396,1365.00,0.31,0,-33779,1547,1471,1334,1258,1121,1509,1296,159,418,500,0,1,1,31081959,432,-1.59,1.58,12,1.42,-875.00,877.00,1500,20240927,-7.33,570,20241206,143.86,1440,-3.47,20250107,1175,18.30,20250102,1500,-7.33,20240927,570,143.86,20241206,0.00,N,085810,500,159 억,,96831,N,N,0,N,02,N
20250107,150626,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1396,0,3,0.00,545295963,400400,35.29,1345,1440,1312,1814,978,1396,1361.88,0.31,0,-38070,1547,1471,1334,1258,1121,1509,1296,159,418,500,0,1,1,31081959,434,-1.60,1.59,12,1.29,-875.00,877.00,1500,20240927,-6.93,570,20241206,144.91,1440,-3.06,20250107,1175,18.81,20250102,1500,-6.93,20240927,570,144.91,20241206,0.00,N,085810,500,159 억,,96831,N,N,0,N,02,N
20250107,140624,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1361,-35,5,-2.51,423920496,311151,27.43,1345,1440,1312,1814,978,1396,1362.43,0.31,0,-40111,1547,1471,1334,1258,1121,1509,1296,159,418,500,0,1,1,31081959,423,-1.56,1.55,12,1.00,-875.00,877.00,1500,20240927,-9.27,570,20241206,138.77,1440,-5.49,20250107,1175,15.83,20250102,1500,-9.27,20240927,570,138.77,20241206,0.00,N,085810,500,159 억,,96831,N,N,0,N,02,N
20250107,130625,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1377,-19,5,-1.36,400458050,293959,25.91,1345,1440,1312,1814,978,1396,1362.29,0.31,0,-36392,1547,1471,1334,1258,1121,1509,1296,159,418,500,0,1,1,31081959,428,-1.57,1.57,12,0.95,-875.00,877.00,1500,20240927,-8.20,570,20241206,141.58,1440,-4.38,20250107,1175,17.19,20250102,1500,-8.20,20240927,570,141.58,20241206,0.00,N,085810,500,159 억,,96831,N,N,0,N,02,N
20250107,120625,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1336,-60,5,-4.30,206665954,153419,13.52,1345,1407,1312,1814,978,1396,1347.07,0.31,0,-20857,1547,1471,1334,1258,1121,1509,1296,159,418,500,0,1,1,31081959,415,-1.53,1.52,12,0.49,-875.00,877.00,1500,20240927,-10.93,570,20241206,134.39,1410,-5.25,20250106,1175,13.70,20250102,1500,-10.93,20240927,570,134.39,20241206,0.00,N,085810,500,159 억,,96831,N,N,0,N,02,N
20250107,110622,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1344,-52,5,-3.72,183605708,136188,12.00,1345,1407,1312,1814,978,1396,1348.18,0.31,0,-11685,1547,1471,1334,1258,1121,1509,1296,159,418,500,0,1,1,31081959,418,-1.54,1.53,12,0.44,-875.00,877.00,1500,20240927,-10.40,570,20241206,135.79,1410,-4.68,20250106,1175,14.38,20250102,1500,-10.40,20240927,570,135.79,20241206,0.00,N,085810,500,159 억,,96831,N,N,0,N,02,N
20250107,100627,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1327,-69,5,-4.94,156214212,115819,10.21,1345,1407,1312,1814,978,1396,1348.78,0.31,0,-11664,1547,1471,1334,1258,1121,1509,1296,159,418,500,0,1,1,31081959,412,-1.52,1.51,12,0.37,-875.00,877.00,1500,20240927,-11.53,570,20241206,132.81,1410,-5.89,20250106,1175,12.94,20250102,1500,-11.53,20240927,570,132.81,20241206,0.00,N,085810,500,159 억,,96831,N,N,0,N,02,N
20250107,090627,53,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1352,-44,5,-3.15,68303458,49950,4.40,1345,1407,1312,1814,978,1396,1367.44,0.31,0,-12961,1547,1471,1334,1258,1121,1509,1296,159,418,500,0,1,1,31081959,420,-1.55,1.54,12,0.16,-875.00,877.00,1500,20240927,-9.87,570,20241206,137.19,1410,-4.11,20250106,1175,15.06,20250102,1500,-9.87,20240927,570,137.19,20241206,0.00,N,085810,500,159 억,,96831,N,N,0,N,02,N
20250106,160619,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1396,187,2,15.47,1505596132,1131634,707.22,1209,1410,1197,1571,847,1209,1330.46,0.00,0,212347,1266,1237,1213,1184,1160,1225,1172,159,362,500,740,1,1,31081959,434,-1.60,1.59,12,3.64,-875.00,877.00,1500,20240927,-6.93,570,20241206,144.91,1410,-0.99,20250106,1175,18.81,20250102,1500,-6.93,20240927,570,144.91,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250106,150619,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1385,176,2,14.56,1255785714,952801,595.46,1209,1397,1197,1571,847,1209,1317.99,0.00,0,134010,1266,1237,1213,1184,1160,1225,1172,159,362,500,740,1,1,31081959,430,-1.58,1.58,12,3.07,-875.00,877.00,1500,20240927,-7.67,570,20241206,142.98,1397,-0.86,20250106,1175,17.87,20250102,1500,-7.67,20240927,570,142.98,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250106,140618,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1333,124,2,10.26,900092420,692473,432.76,1209,1355,1197,1571,847,1209,1299.82,0.00,0,99353,1266,1237,1213,1184,1160,1225,1172,159,362,500,740,1,1,31081959,414,-1.52,1.52,12,2.23,-875.00,877.00,1500,20240927,-11.13,570,20241206,133.86,1355,-1.62,20250106,1175,13.45,20250102,1500,-11.13,20240927,570,133.86,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250106,130616,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1315,106,2,8.77,627276945,488507,305.29,1209,1329,1197,1571,847,1209,1284.07,0.00,0,56357,1266,1237,1213,1184,1160,1225,1172,159,362,500,740,1,1,31081959,409,-1.50,1.50,12,1.57,-875.00,877.00,1500,20240927,-12.33,570,20241206,130.70,1329,-1.05,20250106,1175,11.91,20250102,1500,-12.33,20240927,570,130.70,20241206,0.00,N,085810,500,159 억,,0,Y,N,0,N,01,N
20250106,120614,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,69,2,5.71,186031079,149265,93.28,1209,1287,1197,1571,847,1209,1246.31,0.00,0,20213,1266,1237,1213,1184,1160,1225,1172,159,362,500,740,1,1,31081959,397,-1.46,1.46,12,0.48,-875.00,877.00,1500,20240927,-14.80,570,20241206,124.21,1287,-0.70,20250106,1175,8.77,20250102,1500,-14.80,20240927,570,124.21,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250106,110615,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1254,45,2,3.72,131559002,106167,66.35,1209,1268,1197,1571,847,1209,1239.17,0.00,0,7071,1266,1237,1213,1184,1160,1225,1172,159,362,500,740,1,1,31081959,390,-1.43,1.43,12,0.34,-875.00,877.00,1500,20240927,-16.40,570,20241206,120.00,1270,-1.26,20250102,1175,6.72,20250102,1500,-16.40,20240927,570,120.00,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250106,100614,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1234,25,2,2.07,41559099,34156,21.35,1209,1234,1197,1571,847,1209,1216.74,0.00,0,6616,1266,1237,1213,1184,1160,1225,1172,159,362,500,740,1,1,31081959,384,-1.41,1.41,12,0.11,-875.00,877.00,1500,20240927,-17.73,570,20241206,116.49,1270,-2.83,20250102,1175,5.02,20250102,1500,-17.73,20240927,570,116.49,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250106,090612,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1233,24,2,1.99,17886408,14799,9.25,1209,1233,1197,1571,847,1209,1208.62,0.00,0,-593,1266,1237,1213,1184,1160,1225,1172,159,362,500,740,1,1,31081959,383,-1.41,1.41,12,0.05,-875.00,877.00,1500,20240927,-17.80,570,20241206,116.32,1270,-2.91,20250102,1175,4.94,20250102,1500,-17.80,20240927,570,116.32,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250103,160611,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1209,-34,5,-2.74,190954998,157925,88.11,1242,1242,1189,1615,871,1243,1209.15,0.00,0,-53826,1324,1283,1229,1188,1134,1304,1209,159,372,500,770,1,1,31081959,376,-1.38,1.38,12,0.51,-875.00,877.00,1500,20240927,-19.40,570,20241206,112.11,1270,-4.80,20250102,1175,2.89,20250102,1500,-19.40,20240927,570,112.11,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250103,150613,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1229,-14,5,-1.13,162419332,134279,74.92,1242,1242,1189,1615,871,1243,1209.57,0.00,0,-58583,1324,1283,1229,1188,1134,1304,1209,159,372,500,770,1,1,31081959,382,-1.40,1.40,12,0.43,-875.00,877.00,1500,20240927,-18.07,570,20241206,115.61,1270,-3.23,20250102,1175,4.60,20250102,1500,-18.07,20240927,570,115.61,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250103,140612,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1211,-32,5,-2.57,149547730,123793,69.07,1242,1242,1189,1615,871,1243,1208.05,0.00,0,-54174,1324,1283,1229,1188,1134,1304,1209,159,372,500,770,1,1,31081959,376,-1.38,1.38,12,0.40,-875.00,877.00,1500,20240927,-19.27,570,20241206,112.46,1270,-4.65,20250102,1175,3.06,20250102,1500,-19.27,20240927,570,112.46,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250103,130613,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1214,-29,5,-2.33,130861941,108309,60.43,1242,1242,1189,1615,871,1243,1208.23,0.00,0,-47482,1324,1283,1229,1188,1134,1304,1209,159,372,500,770,1,1,31081959,377,-1.39,1.38,12,0.35,-875.00,877.00,1500,20240927,-19.07,570,20241206,112.98,1270,-4.41,20250102,1175,3.32,20250102,1500,-19.07,20240927,570,112.98,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250103,120611,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1219,-24,5,-1.93,122725346,101612,56.69,1242,1242,1189,1615,871,1243,1207.78,0.00,0,-45463,1324,1283,1229,1188,1134,1304,1209,159,372,500,770,1,1,31081959,379,-1.39,1.39,12,0.33,-875.00,877.00,1500,20240927,-18.73,570,20241206,113.86,1270,-4.02,20250102,1175,3.74,20250102,1500,-18.73,20240927,570,113.86,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250103,110612,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1230,-13,5,-1.05,87945928,72774,40.60,1242,1242,1189,1615,871,1243,1208.48,0.00,0,-22807,1324,1283,1229,1188,1134,1304,1209,159,372,500,770,1,1,31081959,382,-1.41,1.40,12,0.23,-875.00,877.00,1500,20240927,-18.00,570,20241206,115.79,1270,-3.15,20250102,1175,4.68,20250102,1500,-18.00,20240927,570,115.79,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250103,100610,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1216,-27,5,-2.17,67268128,55794,31.13,1242,1242,1189,1615,871,1243,1205.65,0.00,0,-14723,1324,1283,1229,1188,1134,1304,1209,159,372,500,770,1,1,31081959,378,-1.39,1.39,12,0.18,-875.00,877.00,1500,20240927,-18.93,570,20241206,113.33,1270,-4.25,20250102,1175,3.49,20250102,1500,-18.93,20240927,570,113.33,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250103,090612,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1209,-34,5,-2.74,27543960,22946,12.80,1242,1242,1189,1615,871,1243,1200.38,0.00,0,-8411,1324,1283,1229,1188,1134,1304,1209,159,372,500,770,1,1,31081959,376,-1.38,1.38,12,0.07,-875.00,877.00,1500,20240927,-19.40,570,20241206,112.11,1270,-4.80,20250102,1175,2.89,20250102,1500,-19.40,20240927,570,112.11,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250102,160607,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1243,47,2,3.93,218117171,178877,65.35,1196,1270,1175,1554,838,1196,1219.37,0.00,0,35436,1294,1244,1200,1150,1106,1270,1176,159,358,500,740,1,1,31081959,386,-1.42,1.42,12,0.58,-875.00,877.00,1500,20240927,-17.13,570,20241206,118.07,1270,-2.13,20250102,1175,5.79,20250102,1500,-17.13,20240927,570,118.07,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250102,150609,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1219,23,2,1.92,200228090,164405,60.06,1196,1270,1175,1554,838,1196,1217.90,0.00,0,37799,1294,1244,1200,1150,1106,1270,1176,159,358,500,740,1,1,31081959,379,-1.39,1.39,12,0.53,-875.00,877.00,1500,20240927,-18.73,570,20241206,113.86,1270,-4.02,20250102,1175,3.74,20250102,1500,-18.73,20240927,570,113.86,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250102,140605,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1242,46,2,3.85,147244018,120974,44.19,1196,1270,1175,1554,838,1196,1217.15,0.00,0,37175,1294,1244,1200,1150,1106,1270,1176,159,358,500,740,1,1,31081959,386,-1.42,1.42,12,0.39,-875.00,877.00,1500,20240927,-17.20,570,20241206,117.89,1270,-2.20,20250102,1175,5.70,20250102,1500,-17.20,20240927,570,117.89,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250102,130606,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1243,47,2,3.93,125875473,103593,37.84,1196,1270,1175,1554,838,1196,1215.10,0.00,0,24315,1294,1244,1200,1150,1106,1270,1176,159,358,500,740,1,1,31081959,386,-1.42,1.42,12,0.33,-875.00,877.00,1500,20240927,-17.13,570,20241206,118.07,1270,-2.13,20250102,1175,5.79,20250102,1500,-17.13,20240927,570,118.07,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250102,120605,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1222,26,2,2.17,94207099,77983,28.49,1196,1270,1175,1554,838,1196,1208.05,0.00,0,8178,1294,1244,1200,1150,1106,1270,1176,159,358,500,740,1,1,31081959,380,-1.40,1.39,12,0.25,-875.00,877.00,1500,20240927,-18.53,570,20241206,114.39,1270,-3.78,20250102,1175,4.00,20250102,1500,-18.53,20240927,570,114.39,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250102,110556,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1227,31,2,2.59,83388515,69153,25.26,1196,1270,1175,1554,838,1196,1205.86,0.00,0,9234,1294,1244,1200,1150,1106,1270,1176,159,358,500,740,1,1,31081959,381,-1.40,1.40,12,0.22,-875.00,877.00,1500,20240927,-18.20,570,20241206,115.26,1270,-3.39,20250102,1175,4.43,20250102,1500,-18.20,20240927,570,115.26,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250102,100604,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1213,17,2,1.42,42183165,35268,12.88,1196,1270,1175,1554,838,1196,1196.07,0.00,0,526,1294,1244,1200,1150,1106,1270,1176,159,358,500,740,1,1,31081959,377,-1.39,1.38,12,0.11,-875.00,877.00,1500,20240927,-19.13,570,20241206,112.81,1270,-4.49,20250102,1175,3.23,20250102,1500,-19.13,20240927,570,112.81,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N
20250102,090558,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1196,0,3,0.00,0,0,0.00,0,0,0,1554,838,1196,0.00,0.00,0,0,1294,1244,1200,1150,1106,1270,1176,159,358,500,740,1,1,31081959,372,-1.37,1.36,12,0.00,-875.00,877.00,1500,20240927,-20.27,570,20241206,109.82,0,0.00,0,0,0.00,0,1500,-20.27,20240927,570,109.82,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,01,N