KissMeData/134580/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
20250124,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1943,-1,5,-0.05,580702992,292617,24.67,1941,2085,1920,2525,1361,1944,1984.57,3.21,0,72526,2358,2150,2047,1839,1736,2099,1788,110,581,500,1200,1,1,22025767,428,-3.60,1.11,12,1.33,-539.00,1757.00,4105,20240124,-52.67,1440,20241209,34.93,2875,-32.42,20250122,1580,22.97,20250102,4105,-52.67,20240124,1440,34.93,20241209,1.28,N,134580,500,110 억,,706548,N,N,0,N,00,N
20250124,150852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1950,6,2,0.31,546759663,275158,23.20,1941,2085,1920,2525,1361,1944,1987.08,3.21,0,72978,2358,2150,2047,1839,1736,2099,1788,110,581,500,1200,1,1,22025767,430,-3.62,1.11,12,1.25,-539.00,1757.00,4105,20240124,-52.50,1440,20241209,35.42,2875,-32.17,20250122,1580,23.42,20250102,4105,-52.50,20240124,1440,35.42,20241209,1.28,N,134580,500,110 억,,706548,N,N,0,N,00,N
20250124,140850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1989,45,2,2.31,473269157,237445,20.02,1941,2085,1920,2525,1361,1944,1993.17,3.21,0,62018,2358,2150,2047,1839,1736,2099,1788,110,581,500,1200,1,1,22025767,438,-3.69,1.13,12,1.08,-539.00,1757.00,4105,20240124,-51.55,1440,20241209,38.12,2875,-30.82,20250122,1580,25.89,20250102,4105,-51.55,20240124,1440,38.12,20241209,1.28,N,134580,500,110 억,,706548,N,N,0,N,00,N
20250124,130852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,96,2,4.94,385874999,193897,16.35,1941,2085,1920,2525,1361,1944,1990.10,3.21,0,56792,2358,2150,2047,1839,1736,2099,1788,110,581,500,1200,5,1,22025767,449,-3.78,1.16,12,0.88,-539.00,1757.00,4105,20240124,-50.30,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,4105,-50.30,20240124,1440,41.67,20241209,1.28,N,134580,500,110 억,,706548,N,N,0,N,00,N
20250124,120849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,96,2,4.94,317222229,160480,13.53,1941,2055,1920,2525,1361,1944,1976.71,3.21,0,63647,2358,2150,2047,1839,1736,2099,1788,110,581,500,1200,5,1,22025767,449,-3.78,1.16,12,0.73,-539.00,1757.00,4105,20240124,-50.30,1440,20241209,41.67,2875,-29.04,20250122,1580,29.11,20250102,4105,-50.30,20240124,1440,41.67,20241209,1.28,N,134580,500,110 억,,706548,N,N,0,N,00,N
20250124,110851,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,76,2,3.91,226576208,115711,9.76,1941,2020,1920,2525,1361,1944,1958.12,3.21,0,53393,2358,2150,2047,1839,1736,2099,1788,110,581,500,1200,5,1,22025767,445,-3.75,1.15,12,0.53,-539.00,1757.00,4105,20240124,-50.79,1440,20241209,40.28,2875,-29.74,20250122,1580,27.85,20250102,4105,-50.79,20240124,1440,40.28,20241209,1.28,N,134580,500,110 억,,706548,N,N,0,N,00,N
20250124,100847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1978,34,2,1.75,193088346,98917,8.34,1941,1980,1920,2525,1361,1944,1952.02,3.21,0,51333,2358,2150,2047,1839,1736,2099,1788,110,581,500,1200,1,1,22025767,436,-3.67,1.13,12,0.45,-539.00,1757.00,4105,20240124,-51.81,1440,20241209,37.36,2875,-31.20,20250122,1580,25.19,20250102,4105,-51.81,20240124,1440,37.36,20241209,1.28,N,134580,500,110 억,,706548,N,N,0,N,00,N
20250124,090852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1922,-22,5,-1.13,69832956,36156,3.05,1941,1955,1920,2525,1361,1944,1931.43,3.21,0,10411,2358,2150,2047,1839,1736,2099,1788,110,581,500,1200,1,1,22025767,423,-3.57,1.09,12,0.16,-539.00,1757.00,4105,20240124,-53.18,1440,20241209,33.47,2875,-33.15,20250122,1580,21.65,20250102,4105,-53.18,20240124,1440,33.47,20241209,1.28,N,134580,500,110 억,,706548,N,N,0,N,00,N
20250123,160847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1944,-351,5,-15.29,2411807132,1181912,23.52,2220,2255,1944,2980,1610,2295,2040.41,2.81,0,86980,3078,2686,2483,2091,1888,2585,1990,110,685,500,1420,1,1,22025767,428,-3.61,1.11,12,5.37,-539.00,1757.00,4105,20240124,-52.64,1440,20241209,35.00,2875,-32.38,20250122,1580,23.04,20250102,4105,-52.64,20240124,1440,35.00,20241209,1.19,N,134580,500,110 억,,619593,N,N,0,N,00,N
20250123,150846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1951,-344,5,-14.99,2306099686,1127630,22.44,2220,2255,1950,2980,1610,2295,2044.86,2.81,0,82548,3078,2686,2483,2091,1888,2585,1990,110,685,500,1420,1,1,22025767,430,-3.62,1.11,12,5.12,-539.00,1757.00,4105,20240124,-52.47,1440,20241209,35.49,2875,-32.14,20250122,1580,23.48,20250102,4105,-52.47,20240124,1440,35.49,20241209,1.19,N,134580,500,110 억,,619593,N,N,0,N,00,N
20250123,140846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1975,-320,5,-13.94,2102792304,1024132,20.38,2220,2255,1950,2980,1610,2295,2053.01,2.81,0,59441,3078,2686,2483,2091,1888,2585,1990,110,685,500,1420,1,1,22025767,435,-3.66,1.12,12,4.65,-539.00,1757.00,4105,20240124,-51.89,1440,20241209,37.15,2875,-31.30,20250122,1580,25.00,20250102,4105,-51.89,20240124,1440,37.15,20241209,1.19,N,134580,500,110 억,,619593,N,N,0,N,00,N
20250123,130845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1967,-328,5,-14.29,1849108945,896064,17.83,2220,2255,1950,2980,1610,2295,2063.33,2.81,0,50192,3078,2686,2483,2091,1888,2585,1990,110,685,500,1420,1,1,22025767,433,-3.65,1.12,12,4.07,-539.00,1757.00,4105,20240124,-52.08,1440,20241209,36.60,2875,-31.58,20250122,1580,24.49,20250102,4105,-52.08,20240124,1440,36.60,20241209,1.19,N,134580,500,110 억,,619593,N,N,0,N,00,N
20250123,120846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1989,-306,5,-13.33,1638886503,789386,15.71,2220,2255,1981,2980,1610,2295,2075.88,2.81,0,33283,3078,2686,2483,2091,1888,2585,1990,110,685,500,1420,1,1,22025767,438,-3.69,1.13,12,3.58,-539.00,1757.00,4105,20240124,-51.55,1440,20241209,38.12,2875,-30.82,20250122,1580,25.89,20250102,4105,-51.55,20240124,1440,38.12,20241209,1.19,N,134580,500,110 억,,619593,N,N,0,N,00,N
20250123,110837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-250,5,-10.89,1335598449,638485,12.70,2220,2255,1999,2980,1610,2295,2091.51,2.81,0,23959,3078,2686,2483,2091,1888,2585,1990,110,685,500,1420,5,1,22025767,450,-3.79,1.16,12,2.90,-539.00,1757.00,4105,20240124,-50.18,1440,20241209,42.01,2875,-28.87,20250122,1580,29.43,20250102,4105,-50.18,20240124,1440,42.01,20241209,1.19,N,134580,500,110 억,,619593,N,N,0,N,00,N
20250123,100846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,-296,5,-12.90,1060650949,502731,10.00,2220,2255,1999,2980,1610,2295,2109.41,2.81,0,27460,3078,2686,2483,2091,1888,2585,1990,110,685,500,1420,1,1,22025767,440,-3.71,1.14,12,2.28,-539.00,1757.00,4105,20240124,-51.30,1440,20241209,38.82,2875,-30.47,20250122,1580,26.52,20250102,4105,-51.30,20240124,1440,38.82,20241209,1.19,N,134580,500,110 억,,619593,Y,N,0,N,00,N
20250123,090846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,-145,5,-6.32,288617055,131456,2.62,2220,2255,2125,2980,1610,2295,2194.78,2.81,0,25451,3078,2686,2483,2091,1888,2585,1990,110,685,500,1420,5,1,22025767,474,-3.99,1.22,12,0.60,-539.00,1757.00,4105,20240124,-47.62,1440,20241209,49.31,2875,-25.22,20250122,1580,36.08,20250102,4105,-47.62,20240124,1440,49.31,20241209,1.19,N,134580,500,110 억,,619593,N,N,0,N,00,N
20250122,160839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,80,2,3.61,12948665995,4995716,8469.90,2875,2875,2280,2875,1555,2215,2592.15,2.85,0,-134243,2388,2301,2258,2171,2128,2280,2150,110,660,500,1370,5,1,22025767,505,-4.26,1.31,12,22.68,-539.00,1757.00,4105,20240124,-44.09,1440,20241209,59.38,2875,-20.17,20250122,1580,45.25,20250102,4105,-44.09,20240124,1440,59.38,20241209,1.15,N,134580,500,110 억,,628492,N,N,0,N,00,N
20250122,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,110,2,4.97,12779434235,4922254,8345.35,2875,2875,2280,2875,1555,2215,2596.26,2.85,0,-135152,2388,2301,2258,2171,2128,2280,2150,110,660,500,1370,5,1,22025767,512,-4.31,1.32,12,22.35,-539.00,1757.00,4105,20240124,-43.36,1440,20241209,61.46,2875,-19.13,20250122,1580,47.15,20250102,4105,-43.36,20240124,1440,61.46,20241209,1.15,N,134580,500,110 억,,628492,N,N,0,N,00,N
20250122,140838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,100,2,4.51,12505721005,4804911,8146.40,2875,2875,2280,2875,1555,2215,2602.70,2.85,0,-134703,2388,2301,2258,2171,2128,2280,2150,110,660,500,1370,5,1,22025767,510,-4.29,1.32,12,21.81,-539.00,1757.00,4105,20240124,-43.61,1440,20241209,60.76,2875,-19.48,20250122,1580,46.52,20250102,4105,-43.61,20240124,1440,60.76,20241209,1.15,N,134580,500,110 억,,628492,N,N,0,N,00,N
20250122,130840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,125,2,5.64,12293558835,4713520,7991.46,2875,2875,2280,2875,1555,2215,2608.15,2.85,0,-134311,2388,2301,2258,2171,2128,2280,2150,110,660,500,1370,5,1,22025767,515,-4.34,1.33,12,21.40,-539.00,1757.00,4105,20240124,-43.00,1440,20241209,62.50,2875,-18.61,20250122,1580,48.10,20250102,4105,-43.00,20240124,1440,62.50,20241209,1.15,N,134580,500,110 억,,628492,N,N,0,N,00,N
20250122,120838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,145,2,6.55,11868436540,4530946,7681.91,2875,2875,2280,2875,1555,2215,2619.42,2.85,0,-129476,2388,2301,2258,2171,2128,2280,2150,110,660,500,1370,5,1,22025767,520,-4.38,1.34,12,20.57,-539.00,1757.00,4105,20240124,-42.51,1440,20241209,63.89,2875,-17.91,20250122,1580,49.37,20250102,4105,-42.51,20240124,1440,63.89,20241209,1.15,N,134580,500,110 억,,628492,N,N,0,N,00,N
20250122,110840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,120,2,5.42,11614981175,4423283,7499.38,2875,2875,2280,2875,1555,2215,2625.87,2.85,0,-121658,2388,2301,2258,2171,2128,2280,2150,110,660,500,1370,5,1,22025767,514,-4.33,1.33,12,20.08,-539.00,1757.00,4105,20240124,-43.12,1440,20241209,62.15,2875,-18.78,20250122,1580,47.78,20250102,4105,-43.12,20240124,1440,62.15,20241209,1.15,N,134580,500,110 억,,628492,N,N,0,N,00,N
20250122,100840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,115,2,5.19,10986007865,4155054,7044.61,2875,2875,2280,2875,1555,2215,2644.01,2.85,0,-84789,2388,2301,2258,2171,2128,2280,2150,110,660,500,1370,5,1,22025767,513,-4.32,1.33,12,18.86,-539.00,1757.00,4105,20240124,-43.24,1440,20241209,61.81,2875,-18.96,20250122,1580,47.47,20250102,4105,-43.24,20240124,1440,61.81,20241209,1.15,N,134580,500,110 억,,628492,N,N,0,N,00,N
20250122,090841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,660,1,29.80,446993500,155476,263.60,2875,2875,2875,2875,1555,2215,2875.00,2.85,0,-1399,2388,2301,2258,2171,2128,2280,2150,110,660,500,1370,5,1,22025767,633,-5.33,1.64,12,0.71,-539.00,1757.00,4105,20240124,-29.96,1440,20241209,99.65,2875,0.00,20250122,1580,81.96,20250102,4105,-29.96,20240124,1440,99.65,20241209,1.15,N,134580,500,110 억,,628492,N,N,0,N,00,N
20250121,160834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2215,-85,5,-3.70,124644525,55553,123.44,2300,2345,2215,2990,1610,2300,2243.70,2.86,0,-1079,2383,2341,2273,2231,2163,2362,2252,110,690,500,1420,5,1,22025767,488,-4.11,1.26,12,0.25,-539.00,1757.00,4105,20240124,-46.04,1440,20241209,53.82,2410,-8.09,20250110,1580,40.19,20250102,4105,-46.04,20240124,1440,53.82,20241209,1.17,N,134580,500,110 억,,629523,N,N,0,N,00,N
20250121,150836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-50,5,-2.17,55900210,24659,54.79,2300,2345,2235,2990,1610,2300,2266.93,2.86,0,184,2383,2341,2273,2231,2163,2362,2252,110,690,500,1420,5,1,22025767,496,-4.17,1.28,12,0.11,-539.00,1757.00,4105,20240124,-45.19,1440,20241209,56.25,2410,-6.64,20250110,1580,42.41,20250102,4105,-45.19,20240124,1440,56.25,20241209,1.17,N,134580,500,110 억,,629523,N,N,0,N,00,N
20250121,140837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-35,5,-1.52,51034990,22488,49.97,2300,2345,2235,2990,1610,2300,2269.43,2.86,0,273,2383,2341,2273,2231,2163,2362,2252,110,690,500,1420,5,1,22025767,499,-4.20,1.29,12,0.10,-539.00,1757.00,4105,20240124,-44.82,1440,20241209,57.29,2410,-6.02,20250110,1580,43.35,20250102,4105,-44.82,20240124,1440,57.29,20241209,1.17,N,134580,500,110 억,,629523,N,N,0,N,00,N
20250121,130835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-25,5,-1.09,46859820,20638,45.86,2300,2345,2235,2990,1610,2300,2270.56,2.86,0,754,2383,2341,2273,2231,2163,2362,2252,110,690,500,1420,5,1,22025767,501,-4.22,1.29,12,0.09,-539.00,1757.00,4105,20240124,-44.58,1440,20241209,57.99,2410,-5.60,20250110,1580,43.99,20250102,4105,-44.58,20240124,1440,57.99,20241209,1.17,N,134580,500,110 억,,629523,N,N,0,N,00,N
20250121,120822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-20,5,-0.87,39924765,17579,39.06,2300,2345,2235,2990,1610,2300,2271.16,2.86,0,2138,2383,2341,2273,2231,2163,2362,2252,110,690,500,1420,5,1,22025767,502,-4.23,1.30,12,0.08,-539.00,1757.00,4105,20240124,-44.46,1440,20241209,58.33,2410,-5.39,20250110,1580,44.30,20250102,4105,-44.46,20240124,1440,58.33,20241209,1.17,N,134580,500,110 억,,629523,N,N,0,N,00,N
20250121,110753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-10,5,-0.43,29409620,12944,28.76,2300,2345,2235,2990,1610,2300,2272.07,2.86,0,435,2383,2341,2273,2231,2163,2362,2252,110,690,500,1420,5,1,22025767,504,-4.25,1.30,12,0.06,-539.00,1757.00,4105,20240124,-44.21,1440,20241209,59.03,2410,-4.98,20250110,1580,44.94,20250102,4105,-44.21,20240124,1440,59.03,20241209,1.17,N,134580,500,110 억,,629523,N,N,0,N,00,N
20250121,100747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-30,5,-1.30,24877690,10948,24.33,2300,2345,2235,2990,1610,2300,2272.35,2.86,0,1506,2383,2341,2273,2231,2163,2362,2252,110,690,500,1420,5,1,22025767,500,-4.21,1.29,12,0.05,-539.00,1757.00,4105,20240124,-44.70,1440,20241209,57.64,2410,-5.81,20250110,1580,43.67,20250102,4105,-44.70,20240124,1440,57.64,20241209,1.17,N,134580,500,110 억,,629523,N,N,0,N,00,N
20250121,090837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-10,5,-0.43,16757225,7348,16.33,2300,2345,2255,2990,1610,2300,2280.52,2.86,0,453,2383,2341,2273,2231,2163,2362,2252,110,690,500,1420,5,1,22025767,504,-4.25,1.30,12,0.03,-539.00,1757.00,4105,20240124,-44.21,1440,20241209,59.03,2410,-4.98,20250110,1580,44.94,20250102,4105,-44.21,20240124,1440,59.03,20241209,1.17,N,134580,500,110 억,,629523,N,N,0,N,00,N
20250120,160826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,5,2,0.22,101918840,45005,71.15,2295,2315,2205,2980,1610,2295,2264.61,2.91,0,-12099,2408,2351,2288,2231,2168,2355,2235,110,685,500,1420,5,1,22025767,507,-4.27,1.31,12,0.20,-539.00,1757.00,4105,20240124,-43.97,1440,20241209,59.72,2410,-4.56,20250110,1580,45.57,20250102,4105,-43.97,20240124,1440,59.72,20241209,1.19,N,134580,500,110 억,,641588,N,N,0,N,00,N
20250120,150835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,5,2,0.22,99265815,43852,69.33,2295,2305,2205,2980,1610,2295,2263.66,2.91,0,-11913,2408,2351,2288,2231,2168,2355,2235,110,685,500,1420,5,1,22025767,507,-4.27,1.31,12,0.20,-539.00,1757.00,4105,20240124,-43.97,1440,20241209,59.72,2410,-4.56,20250110,1580,45.57,20250102,4105,-43.97,20240124,1440,59.72,20241209,1.19,N,134580,500,110 억,,641588,N,N,0,N,00,N
20250120,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-50,5,-2.18,58780445,26012,41.13,2295,2305,2205,2980,1610,2295,2259.74,2.91,0,-13346,2408,2351,2288,2231,2168,2355,2235,110,685,500,1420,5,1,22025767,494,-4.17,1.28,12,0.12,-539.00,1757.00,4105,20240124,-45.31,1440,20241209,55.90,2410,-6.85,20250110,1580,42.09,20250102,4105,-45.31,20240124,1440,55.90,20241209,1.19,N,134580,500,110 억,,641588,N,N,0,N,00,N
20250120,130833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,-20,5,-0.87,40788260,17973,28.42,2295,2305,2205,2980,1610,2295,2269.42,2.91,0,-13821,2408,2351,2288,2231,2168,2355,2235,110,685,500,1420,5,1,22025767,501,-4.22,1.29,12,0.08,-539.00,1757.00,4105,20240124,-44.58,1440,20241209,57.99,2410,-5.60,20250110,1580,43.99,20250102,4105,-44.58,20240124,1440,57.99,20241209,1.19,N,134580,500,110 억,,641588,N,N,0,N,00,N
20250120,120835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-50,5,-2.18,38588410,16998,26.87,2295,2305,2205,2980,1610,2295,2270.17,2.91,0,-13650,2408,2351,2288,2231,2168,2355,2235,110,685,500,1420,5,1,22025767,494,-4.17,1.28,12,0.08,-539.00,1757.00,4105,20240124,-45.31,1440,20241209,55.90,2410,-6.85,20250110,1580,42.09,20250102,4105,-45.31,20240124,1440,55.90,20241209,1.19,N,134580,500,110 억,,641588,N,N,0,N,00,N
20250120,110835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-45,5,-1.96,36196745,15939,25.20,2295,2305,2205,2980,1610,2295,2270.95,2.91,0,-12929,2408,2351,2288,2231,2168,2355,2235,110,685,500,1420,5,1,22025767,496,-4.17,1.28,12,0.07,-539.00,1757.00,4105,20240124,-45.19,1440,20241209,56.25,2410,-6.64,20250110,1580,42.41,20250102,4105,-45.19,20240124,1440,56.25,20241209,1.19,N,134580,500,110 억,,641588,N,N,0,N,00,N
20250120,100834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-30,5,-1.31,28722120,12620,19.95,2295,2305,2205,2980,1610,2295,2275.92,2.91,0,-10896,2408,2351,2288,2231,2168,2355,2235,110,685,500,1420,5,1,22025767,499,-4.20,1.29,12,0.06,-539.00,1757.00,4105,20240124,-44.82,1440,20241209,57.29,2410,-6.02,20250110,1580,43.35,20250102,4105,-44.82,20240124,1440,57.29,20241209,1.19,N,134580,500,110 억,,641588,N,N,0,N,00,N
20250120,090835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-10,5,-0.44,17564570,7690,12.16,2295,2295,2255,2980,1610,2295,2284.08,2.91,0,-7141,2408,2351,2288,2231,2168,2355,2235,110,685,500,1420,5,1,22025767,503,-4.24,1.30,12,0.03,-539.00,1757.00,4105,20240124,-44.34,1440,20241209,58.68,2410,-5.19,20250110,1580,44.62,20250102,4105,-44.34,20240124,1440,58.68,20241209,1.19,N,134580,500,110 억,,641588,N,N,0,N,00,N
20250117,160832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,0,3,0.00,144114200,63250,68.64,2295,2345,2225,2980,1610,2295,2278.49,3.02,0,-24208,2471,2382,2301,2212,2131,2342,2172,110,685,500,1420,5,1,22025767,505,-4.26,1.31,12,0.29,-539.00,1757.00,4105,20240124,-44.09,1440,20241209,59.38,2410,-4.77,20250110,1580,45.25,20250102,4105,-44.09,20240124,1440,59.38,20241209,1.28,N,134580,500,110 억,,665692,N,N,0,N,00,N
20250117,150834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,0,3,0.00,140228150,61555,66.80,2295,2345,2225,2980,1610,2295,2278.10,3.02,0,-23173,2471,2382,2301,2212,2131,2342,2172,110,685,500,1420,5,1,22025767,505,-4.26,1.31,12,0.28,-539.00,1757.00,4105,20240124,-44.09,1440,20241209,59.38,2410,-4.77,20250110,1580,45.25,20250102,4105,-44.09,20240124,1440,59.38,20241209,1.28,N,134580,500,110 억,,665692,N,N,0,N,00,N
20250117,140835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,0,3,0.00,136633170,59978,65.09,2295,2345,2225,2980,1610,2295,2278.05,3.02,0,-21812,2471,2382,2301,2212,2131,2342,2172,110,685,500,1420,5,1,22025767,505,-4.26,1.31,12,0.27,-539.00,1757.00,4105,20240124,-44.09,1440,20241209,59.38,2410,-4.77,20250110,1580,45.25,20250102,4105,-44.09,20240124,1440,59.38,20241209,1.28,N,134580,500,110 억,,665692,N,N,0,N,00,N
20250117,130832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,10,2,0.44,109678095,48136,52.24,2295,2345,2225,2980,1610,2295,2278.50,3.02,0,-16472,2471,2382,2301,2212,2131,2342,2172,110,685,500,1420,5,1,22025767,508,-4.28,1.31,12,0.22,-539.00,1757.00,4105,20240124,-43.85,1440,20241209,60.07,2410,-4.36,20250110,1580,45.89,20250102,4105,-43.85,20240124,1440,60.07,20241209,1.28,N,134580,500,110 억,,665692,N,N,0,N,00,N
20250117,120834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-5,5,-0.22,62458835,27518,29.86,2295,2345,2225,2980,1610,2295,2269.74,3.02,0,-15623,2471,2382,2301,2212,2131,2342,2172,110,685,500,1420,5,1,22025767,504,-4.25,1.30,12,0.12,-539.00,1757.00,4105,20240124,-44.21,1440,20241209,59.03,2410,-4.98,20250110,1580,44.94,20250102,4105,-44.21,20240124,1440,59.03,20241209,1.28,N,134580,500,110 억,,665692,N,N,0,N,00,N
20250117,110832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,-15,5,-0.65,61540210,27115,29.43,2295,2345,2225,2980,1610,2295,2269.60,3.02,0,-15550,2471,2382,2301,2212,2131,2342,2172,110,685,500,1420,5,1,22025767,502,-4.23,1.30,12,0.12,-539.00,1757.00,4105,20240124,-44.46,1440,20241209,58.33,2410,-5.39,20250110,1580,44.30,20250102,4105,-44.46,20240124,1440,58.33,20241209,1.28,N,134580,500,110 억,,665692,N,N,0,N,00,N
20250117,100835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-55,5,-2.40,39499915,17320,18.80,2295,2345,2225,2980,1610,2295,2280.60,3.02,0,-10162,2471,2382,2301,2212,2131,2342,2172,110,685,500,1420,5,1,22025767,493,-4.16,1.27,12,0.08,-539.00,1757.00,4105,20240124,-45.43,1440,20241209,55.56,2410,-7.05,20250110,1580,41.77,20250102,4105,-45.43,20240124,1440,55.56,20241209,1.28,N,134580,500,110 억,,665692,N,N,0,N,00,N
20250117,090834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,15,2,0.65,20238530,8795,9.54,2295,2345,2290,2980,1610,2295,2301.14,3.02,0,-6110,2471,2382,2301,2212,2131,2342,2172,110,685,500,1420,5,1,22025767,509,-4.29,1.31,12,0.04,-539.00,1757.00,4105,20240124,-43.73,1440,20241209,60.42,2410,-4.15,20250110,1580,46.20,20250102,4105,-43.73,20240124,1440,60.42,20241209,1.28,N,134580,500,110 억,,665692,N,N,0,N,00,N
20250116,160827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-40,5,-1.71,208962675,92145,318.98,2330,2390,2220,3035,1635,2335,2267.76,3.01,0,3609,2455,2395,2345,2285,2235,2370,2260,110,700,500,1440,5,1,22025767,505,-4.26,1.31,12,0.42,-539.00,1757.00,4105,20240124,-44.09,1440,20241209,59.38,2410,-4.77,20250110,1580,45.25,20250102,4105,-44.09,20240124,1440,59.38,20241209,1.18,N,134580,500,110 억,,662108,N,N,0,N,00,N
20250116,150746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-25,5,-1.07,186274235,82295,284.89,2330,2390,2220,3035,1635,2335,2263.49,3.01,0,4374,2455,2395,2345,2285,2235,2370,2260,110,700,500,1440,5,1,22025767,509,-4.29,1.31,12,0.37,-539.00,1757.00,4105,20240124,-43.73,1440,20241209,60.42,2410,-4.15,20250110,1580,46.20,20250102,4105,-43.73,20240124,1440,60.42,20241209,1.18,N,134580,500,110 억,,662108,N,N,0,N,00,N
20250116,140832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-85,5,-3.64,164218250,72690,251.64,2330,2390,2220,3035,1635,2335,2259.16,3.01,0,905,2455,2395,2345,2285,2235,2370,2260,110,700,500,1440,5,1,22025767,496,-4.17,1.28,12,0.33,-539.00,1757.00,4105,20240124,-45.19,1440,20241209,56.25,2410,-6.64,20250110,1580,42.41,20250102,4105,-45.19,20240124,1440,56.25,20241209,1.18,N,134580,500,110 억,,662108,N,N,0,N,00,N
20250116,130831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-75,5,-3.21,145507140,64322,222.67,2330,2390,2220,3035,1635,2335,2262.17,3.01,0,675,2455,2395,2345,2285,2235,2370,2260,110,700,500,1440,5,1,22025767,498,-4.19,1.29,12,0.29,-539.00,1757.00,4105,20240124,-44.95,1440,20241209,56.94,2410,-6.22,20250110,1580,43.04,20250102,4105,-44.95,20240124,1440,56.94,20241209,1.18,N,134580,500,110 억,,662108,N,N,0,N,00,N
20250116,120831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-75,5,-3.21,101351565,44557,154.25,2330,2390,2225,3035,1635,2335,2274.65,3.01,0,1238,2455,2395,2345,2285,2235,2370,2260,110,700,500,1440,5,1,22025767,498,-4.19,1.29,12,0.20,-539.00,1757.00,4105,20240124,-44.95,1440,20241209,56.94,2410,-6.22,20250110,1580,43.04,20250102,4105,-44.95,20240124,1440,56.94,20241209,1.18,N,134580,500,110 억,,662108,N,N,0,N,00,N
20250116,110832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,-50,5,-2.14,76806340,33704,116.68,2330,2390,2225,3035,1635,2335,2278.85,3.01,0,-926,2455,2395,2345,2285,2235,2370,2260,110,700,500,1440,5,1,22025767,503,-4.24,1.30,12,0.15,-539.00,1757.00,4105,20240124,-44.34,1440,20241209,58.68,2410,-5.19,20250110,1580,44.62,20250102,4105,-44.34,20240124,1440,58.68,20241209,1.18,N,134580,500,110 억,,662108,N,N,0,N,00,N
20250116,100832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-70,5,-3.00,37568610,16650,57.64,2330,2335,2225,3035,1635,2335,2256.37,3.01,0,4792,2455,2395,2345,2285,2235,2370,2260,110,700,500,1440,5,1,22025767,499,-4.20,1.29,12,0.08,-539.00,1757.00,4105,20240124,-44.82,1440,20241209,57.29,2410,-6.02,20250110,1580,43.35,20250102,4105,-44.82,20240124,1440,57.29,20241209,1.18,N,134580,500,110 억,,662108,N,N,0,N,00,N
20250116,090834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,-10,5,-0.43,1195840,522,1.81,2330,2335,2255,3035,1635,2335,2290.88,3.01,0,46,2455,2395,2345,2285,2235,2370,2260,110,700,500,1440,5,1,22025767,512,-4.31,1.32,12,0.00,-539.00,1757.00,4105,20240124,-43.36,1440,20241209,61.46,2410,-3.53,20250110,1580,47.15,20250102,4105,-43.36,20240124,1440,61.46,20241209,1.18,N,134580,500,110 억,,662108,N,N,0,N,00,N
20250115,160829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,-35,5,-1.48,67247015,28887,31.44,2370,2405,2295,3080,1660,2370,2327.93,3.07,0,-14483,2493,2431,2318,2256,2143,2462,2287,110,710,500,1460,5,1,22025767,514,-4.33,1.33,12,0.13,-539.00,1757.00,4105,20240124,-43.12,1440,20241209,62.15,2410,-3.11,20250110,1580,47.78,20250102,4105,-43.12,20240124,1440,62.15,20241209,1.18,N,134580,500,110 억,,676558,N,N,0,N,00,N
20250115,150830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-55,5,-2.32,66148880,28416,30.93,2370,2405,2295,3080,1660,2370,2327.87,3.07,0,-14052,2493,2431,2318,2256,2143,2462,2287,110,710,500,1460,5,1,22025767,510,-4.29,1.32,12,0.13,-539.00,1757.00,4105,20240124,-43.61,1440,20241209,60.76,2410,-3.94,20250110,1580,46.52,20250102,4105,-43.61,20240124,1440,60.76,20241209,1.18,N,134580,500,110 억,,676558,N,N,0,N,00,N
20250115,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,-50,5,-2.11,60886930,26153,28.47,2370,2405,2295,3080,1660,2370,2328.10,3.07,0,-12310,2493,2431,2318,2256,2143,2462,2287,110,710,500,1460,5,1,22025767,511,-4.30,1.32,12,0.12,-539.00,1757.00,4105,20240124,-43.48,1440,20241209,61.11,2410,-3.73,20250110,1580,46.84,20250102,4105,-43.48,20240124,1440,61.11,20241209,1.18,N,134580,500,110 억,,676558,N,N,0,N,00,N
20250115,130830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-70,5,-2.95,58196920,24993,27.21,2370,2405,2295,3080,1660,2370,2328.53,3.07,0,-11701,2493,2431,2318,2256,2143,2462,2287,110,710,500,1460,5,1,22025767,507,-4.27,1.31,12,0.11,-539.00,1757.00,4105,20240124,-43.97,1440,20241209,59.72,2410,-4.56,20250110,1580,45.57,20250102,4105,-43.97,20240124,1440,59.72,20241209,1.18,N,134580,500,110 억,,676558,N,N,0,N,00,N
20250115,120812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-75,5,-3.16,53124530,22800,24.82,2370,2405,2295,3080,1660,2370,2330.02,3.07,0,-9936,2493,2431,2318,2256,2143,2462,2287,110,710,500,1460,5,1,22025767,505,-4.26,1.31,12,0.10,-539.00,1757.00,4105,20240124,-44.09,1440,20241209,59.38,2410,-4.77,20250110,1580,45.25,20250102,4105,-44.09,20240124,1440,59.38,20241209,1.18,N,134580,500,110 억,,676558,N,N,0,N,00,N
20250115,110830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-70,5,-2.95,45151950,19336,21.05,2370,2405,2300,3080,1660,2370,2335.12,3.07,0,-9660,2493,2431,2318,2256,2143,2462,2287,110,710,500,1460,5,1,22025767,507,-4.27,1.31,12,0.09,-539.00,1757.00,4105,20240124,-43.97,1440,20241209,59.72,2410,-4.56,20250110,1580,45.57,20250102,4105,-43.97,20240124,1440,59.72,20241209,1.18,N,134580,500,110 억,,676558,N,N,0,N,00,N
20250115,100830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-40,5,-1.69,30584580,13046,14.20,2370,2405,2305,3080,1660,2370,2344.36,3.07,0,-3613,2493,2431,2318,2256,2143,2462,2287,110,710,500,1460,5,1,22025767,513,-4.32,1.33,12,0.06,-539.00,1757.00,4105,20240124,-43.24,1440,20241209,61.81,2410,-3.32,20250110,1580,47.47,20250102,4105,-43.24,20240124,1440,61.81,20241209,1.18,N,134580,500,110 억,,676558,N,N,0,N,00,N
20250115,090832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,35,2,1.48,1645150,691,0.75,2370,2405,2345,3080,1660,2370,2380.82,3.07,0,-14,2493,2431,2318,2256,2143,2462,2287,110,710,500,1460,5,1,22025767,530,-4.46,1.37,12,0.00,-539.00,1757.00,4105,20240124,-41.41,1440,20241209,67.01,2410,-0.21,20250110,1580,52.22,20250102,4105,-41.41,20240124,1440,67.01,20241209,1.18,N,134580,500,110 억,,676558,N,N,0,N,00,N
20250114,160814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,30,2,1.28,209186925,91866,58.87,2345,2380,2205,3040,1640,2340,2276.62,3.23,0,-34790,2486,2412,2326,2252,2166,2450,2290,110,700,500,1450,5,1,22025767,522,-4.40,1.35,12,0.42,-539.00,1757.00,4105,20240124,-42.27,1440,20241209,64.58,2410,-1.66,20250110,1580,50.00,20250102,4105,-42.27,20240124,1440,64.58,20241209,1.12,N,134580,500,110 억,,711348,N,N,0,N,00,N
20250114,150827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,30,2,1.28,201029970,88398,56.65,2345,2380,2205,3040,1640,2340,2273.65,3.23,0,-31782,2486,2412,2326,2252,2166,2450,2290,110,700,500,1450,5,1,22025767,522,-4.40,1.35,12,0.40,-539.00,1757.00,4105,20240124,-42.27,1440,20241209,64.58,2410,-1.66,20250110,1580,50.00,20250102,4105,-42.27,20240124,1440,64.58,20241209,1.12,N,134580,500,110 억,,711348,N,N,0,N,00,N
20250114,140825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-10,5,-0.43,166413195,73590,47.16,2345,2380,2205,3040,1640,2340,2260.64,3.23,0,-23501,2486,2412,2326,2252,2166,2450,2290,110,700,500,1450,5,1,22025767,513,-4.32,1.33,12,0.33,-539.00,1757.00,4105,20240124,-43.24,1440,20241209,61.81,2410,-3.32,20250110,1580,47.47,20250102,4105,-43.24,20240124,1440,61.81,20241209,1.12,N,134580,500,110 억,,711348,N,N,0,N,00,N
20250114,130824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,-40,5,-1.71,157280585,69642,44.63,2345,2380,2205,3040,1640,2340,2257.63,3.23,0,-21791,2486,2412,2326,2252,2166,2450,2290,110,700,500,1450,5,1,22025767,507,-4.27,1.31,12,0.32,-539.00,1757.00,4105,20240124,-43.97,1440,20241209,59.72,2410,-4.56,20250110,1580,45.57,20250102,4105,-43.97,20240124,1440,59.72,20241209,1.12,N,134580,500,110 억,,711348,N,N,0,N,00,N
20250114,120822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-45,5,-1.92,155502570,68868,44.13,2345,2380,2205,3040,1640,2340,2257.18,3.23,0,-21791,2486,2412,2326,2252,2166,2450,2290,110,700,500,1450,5,1,22025767,505,-4.26,1.31,12,0.31,-539.00,1757.00,4105,20240124,-44.09,1440,20241209,59.38,2410,-4.77,20250110,1580,45.25,20250102,4105,-44.09,20240124,1440,59.38,20241209,1.12,N,134580,500,110 억,,711348,N,N,0,N,00,N
20250114,110822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,-45,5,-1.92,155486505,68861,44.13,2345,2380,2205,3040,1640,2340,2257.17,3.23,0,-21791,2486,2412,2326,2252,2166,2450,2290,110,700,500,1450,5,1,22025767,505,-4.26,1.31,12,0.31,-539.00,1757.00,4105,20240124,-44.09,1440,20241209,59.38,2410,-4.77,20250110,1580,45.25,20250102,4105,-44.09,20240124,1440,59.38,20241209,1.12,N,134580,500,110 억,,711348,N,N,0,N,00,N
20250114,100820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,-90,5,-3.85,149901045,66406,42.56,2345,2380,2205,3040,1640,2340,2256.50,3.23,0,-21748,2486,2412,2326,2252,2166,2450,2290,110,700,500,1450,5,1,22025767,496,-4.17,1.28,12,0.30,-539.00,1757.00,4105,20240124,-45.19,1440,20241209,56.25,2410,-6.64,20250110,1580,42.41,20250102,4105,-45.19,20240124,1440,56.25,20241209,1.12,N,134580,500,110 억,,711348,N,N,0,N,00,N
20250114,090824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,-25,5,-1.07,21400845,9128,5.85,2345,2380,2315,3040,1640,2340,2344.88,3.23,0,-4713,2486,2412,2326,2252,2166,2450,2290,110,700,500,1450,5,1,22025767,510,-4.29,1.32,12,0.04,-539.00,1757.00,4105,20240124,-43.61,1440,20241209,60.76,2410,-3.94,20250110,1580,46.52,20250102,4105,-43.61,20240124,1440,60.76,20241209,1.12,N,134580,500,110 억,,711348,N,N,0,N,00,N
20250113,160812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,85,2,3.77,363988755,155873,39.15,2265,2400,2240,2930,1580,2255,2335.16,3.23,0,-528,2545,2400,2265,2120,1985,2472,2192,110,675,500,1390,5,1,22025767,515,-4.34,1.33,12,0.71,-539.00,1757.00,4105,20240124,-43.00,1440,20241209,62.50,2410,-2.90,20250110,1580,48.10,20250102,4105,-43.00,20240124,1440,62.50,20241209,0.92,N,134580,500,110 억,,711334,N,N,0,N,00,N
20250113,150816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,95,2,4.21,361750310,154922,38.91,2265,2400,2240,2930,1580,2255,2335.05,3.23,0,-209,2545,2400,2265,2120,1985,2472,2192,110,675,500,1390,5,1,22025767,518,-4.36,1.34,12,0.70,-539.00,1757.00,4105,20240124,-42.75,1440,20241209,63.19,2410,-2.49,20250110,1580,48.73,20250102,4105,-42.75,20240124,1440,63.19,20241209,0.92,N,134580,500,110 억,,711334,N,N,0,N,00,N
20250113,140758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,100,2,4.43,341616210,146386,36.76,2265,2400,2240,2930,1580,2255,2333.67,3.23,0,1002,2545,2400,2265,2120,1985,2472,2192,110,675,500,1390,5,1,22025767,519,-4.37,1.34,12,0.66,-539.00,1757.00,4105,20240124,-42.63,1440,20241209,63.54,2410,-2.28,20250110,1580,49.05,20250102,4105,-42.63,20240124,1440,63.54,20241209,0.92,N,134580,500,110 억,,711334,N,N,0,N,00,N
20250113,130805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2335,80,2,3.55,280886490,120239,30.20,2265,2400,2240,2930,1580,2255,2336.07,3.23,0,3770,2545,2400,2265,2120,1985,2472,2192,110,675,500,1390,5,1,22025767,514,-4.33,1.33,12,0.55,-539.00,1757.00,4105,20240124,-43.12,1440,20241209,62.15,2410,-3.11,20250110,1580,47.78,20250102,4105,-43.12,20240124,1440,62.15,20241209,0.92,N,134580,500,110 억,,711334,N,N,0,N,00,N
20250113,120808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,75,2,3.33,275053455,117743,29.57,2265,2400,2240,2930,1580,2255,2336.05,3.23,0,3523,2545,2400,2265,2120,1985,2472,2192,110,675,500,1390,5,1,22025767,513,-4.32,1.33,12,0.53,-539.00,1757.00,4105,20240124,-43.24,1440,20241209,61.81,2410,-3.32,20250110,1580,47.47,20250102,4105,-43.24,20240124,1440,61.81,20241209,0.92,N,134580,500,110 억,,711334,N,N,0,N,00,N
20250113,110806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2245,-10,5,-0.44,245347665,104832,26.33,2265,2400,2240,2930,1580,2255,2340.39,3.23,0,8484,2545,2400,2265,2120,1985,2472,2192,110,675,500,1390,5,1,22025767,494,-4.17,1.28,12,0.48,-539.00,1757.00,4105,20240124,-45.31,1440,20241209,55.90,2410,-6.85,20250110,1580,42.09,20250102,4105,-45.31,20240124,1440,55.90,20241209,0.92,N,134580,500,110 억,,711334,N,N,0,N,00,N
20250113,100806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,110,2,4.88,167721365,70966,17.82,2265,2400,2265,2930,1580,2255,2363.40,3.23,0,6486,2545,2400,2265,2120,1985,2472,2192,110,675,500,1390,5,1,22025767,521,-4.39,1.35,12,0.32,-539.00,1757.00,4105,20240124,-42.39,1440,20241209,64.24,2410,-1.87,20250110,1580,49.68,20250102,4105,-42.39,20240124,1440,64.24,20241209,0.92,N,134580,500,110 억,,711334,N,N,0,N,00,N
20250113,090811,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,70,2,3.10,19742100,8560,2.15,2265,2340,2265,2930,1580,2255,2306.32,3.23,0,-1914,2545,2400,2265,2120,1985,2472,2192,110,675,500,1390,5,1,22025767,512,-4.31,1.32,12,0.04,-539.00,1757.00,4105,20240124,-43.36,1440,20241209,61.46,2410,-3.53,20250110,1580,47.15,20250102,4105,-43.36,20240124,1440,61.46,20241209,0.92,N,134580,500,110 억,,711334,N,N,0,N,00,N
20250110,160748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,125,2,5.87,917521750,397824,413.64,2140,2410,2130,2765,1495,2130,2306.35,3.15,0,15828,2186,2157,2116,2087,2046,2137,2067,110,635,500,1320,5,1,22025767,497,-4.18,1.28,12,1.81,-539.00,1757.00,4105,20240124,-45.07,1440,20241209,56.60,2410,-6.43,20250110,1580,42.72,20250102,4105,-45.07,20240124,1440,56.60,20241209,0.92,N,134580,500,110 억,,694608,N,N,0,N,00,N
20250110,150759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,120,2,5.63,897545215,388966,404.43,2140,2410,2130,2765,1495,2130,2307.52,3.15,0,15580,2186,2157,2116,2087,2046,2137,2067,110,635,500,1320,5,1,22025767,496,-4.17,1.28,12,1.77,-539.00,1757.00,4105,20240124,-45.19,1440,20241209,56.25,2410,-6.64,20250110,1580,42.41,20250102,4105,-45.19,20240124,1440,56.25,20241209,0.92,N,134580,500,110 억,,694608,N,N,0,N,00,N
20250110,140802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,135,2,6.34,878074950,380326,395.45,2140,2410,2130,2765,1495,2130,2308.74,3.15,0,13630,2186,2157,2116,2087,2046,2137,2067,110,635,500,1320,5,1,22025767,499,-4.20,1.29,12,1.73,-539.00,1757.00,4105,20240124,-44.82,1440,20241209,57.29,2410,-6.02,20250110,1580,43.35,20250102,4105,-44.82,20240124,1440,57.29,20241209,0.92,N,134580,500,110 억,,694608,N,N,0,N,00,N
20250110,130802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2235,105,2,4.93,829289585,358616,372.87,2140,2410,2130,2765,1495,2130,2312.47,3.15,0,11122,2186,2157,2116,2087,2046,2137,2067,110,635,500,1320,5,1,22025767,492,-4.15,1.27,12,1.63,-539.00,1757.00,4105,20240124,-45.55,1440,20241209,55.21,2410,-7.26,20250110,1580,41.46,20250102,4105,-45.55,20240124,1440,55.21,20241209,0.92,N,134580,500,110 억,,694608,N,N,0,N,00,N
20250110,120802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2230,100,2,4.69,805736275,348127,361.97,2140,2410,2130,2765,1495,2130,2314.49,3.15,0,10275,2186,2157,2116,2087,2046,2137,2067,110,635,500,1320,5,1,22025767,491,-4.14,1.27,12,1.58,-539.00,1757.00,4105,20240124,-45.68,1440,20241209,54.86,2410,-7.47,20250110,1580,41.14,20250102,4105,-45.68,20240124,1440,54.86,20241209,0.92,N,134580,500,110 억,,694608,N,N,0,N,00,N
20250110,110801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2250,120,2,5.63,784445025,338663,352.13,2140,2410,2130,2765,1495,2130,2316.30,3.15,0,12196,2186,2157,2116,2087,2046,2137,2067,110,635,500,1320,5,1,22025767,496,-4.17,1.28,12,1.54,-539.00,1757.00,4105,20240124,-45.19,1440,20241209,56.25,2410,-6.64,20250110,1580,42.41,20250102,4105,-45.19,20240124,1440,56.25,20241209,0.92,N,134580,500,110 억,,694608,N,N,0,N,00,N
20250110,100759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,175,2,8.22,672413260,289573,301.09,2140,2410,2130,2765,1495,2130,2322.09,3.15,0,11097,2186,2157,2116,2087,2046,2137,2067,110,635,500,1320,5,1,22025767,508,-4.28,1.31,12,1.31,-539.00,1757.00,4105,20240124,-43.85,1440,20241209,60.07,2410,-4.36,20250110,1580,45.89,20250102,4105,-43.85,20240124,1440,60.07,20241209,0.92,N,134580,500,110 억,,694608,N,N,0,N,00,N
20250110,090803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,55,2,2.58,18523010,8602,8.94,2140,2185,2130,2765,1495,2130,2153.34,3.15,0,-1935,2186,2157,2116,2087,2046,2137,2067,110,635,500,1320,5,1,22025767,481,-4.05,1.24,12,0.04,-539.00,1757.00,4105,20240124,-46.77,1440,20241209,51.74,2185,0.00,20250110,1580,38.29,20250102,4105,-46.77,20240124,1440,51.74,20241209,0.92,N,134580,500,110 억,,694608,N,N,0,N,00,N
20250109,160755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-5,5,-0.23,203094245,96073,78.46,2135,2145,2075,2775,1495,2135,2113.96,3.19,0,-8985,2313,2223,2050,1960,1787,2269,2006,110,640,500,1320,5,1,22025767,469,-3.95,1.21,12,0.44,-539.00,1757.00,4105,20240124,-48.11,1440,20241209,47.92,2145,-0.70,20250109,1580,34.81,20250102,4105,-48.11,20240124,1440,47.92,20241209,0.91,N,134580,500,110 억,,703020,N,N,0,N,00,N
20250109,150752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,0,3,0.00,200501205,94857,77.47,2135,2145,2075,2775,1495,2135,2113.72,3.19,0,-8155,2313,2223,2050,1960,1787,2269,2006,110,640,500,1320,5,1,22025767,470,-3.96,1.22,12,0.43,-539.00,1757.00,4105,20240124,-47.99,1440,20241209,48.26,2145,-0.47,20250109,1580,35.13,20250102,4105,-47.99,20240124,1440,48.26,20241209,0.91,N,134580,500,110 억,,703020,N,N,0,N,00,N
20250109,140756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-35,5,-1.64,183769180,86941,71.00,2135,2145,2075,2775,1495,2135,2113.72,3.19,0,-5881,2313,2223,2050,1960,1787,2269,2006,110,640,500,1320,5,1,22025767,463,-3.90,1.20,12,0.39,-539.00,1757.00,4105,20240124,-48.84,1440,20241209,45.83,2145,-2.10,20250109,1580,32.91,20250102,4105,-48.84,20240124,1440,45.83,20241209,0.91,N,134580,500,110 억,,703020,N,N,0,N,00,N
20250109,130756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,-20,5,-0.94,179339685,84827,69.27,2135,2145,2075,2775,1495,2135,2114.18,3.19,0,-5676,2313,2223,2050,1960,1787,2269,2006,110,640,500,1320,5,1,22025767,466,-3.92,1.20,12,0.39,-539.00,1757.00,4105,20240124,-48.48,1440,20241209,46.88,2145,-1.40,20250109,1580,33.86,20250102,4105,-48.48,20240124,1440,46.88,20241209,0.91,N,134580,500,110 억,,703020,N,N,0,N,00,N
20250109,120757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,-20,5,-0.94,165564765,78268,63.92,2135,2145,2075,2775,1495,2135,2115.36,3.19,0,-2983,2313,2223,2050,1960,1787,2269,2006,110,640,500,1320,5,1,22025767,466,-3.92,1.20,12,0.36,-539.00,1757.00,4105,20240124,-48.48,1440,20241209,46.88,2145,-1.40,20250109,1580,33.86,20250102,4105,-48.48,20240124,1440,46.88,20241209,0.91,N,134580,500,110 억,,703020,N,N,0,N,00,N
20250109,110801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-35,5,-1.64,160206650,75717,61.83,2135,2145,2075,2775,1495,2135,2115.86,3.19,0,-1599,2313,2223,2050,1960,1787,2269,2006,110,640,500,1320,5,1,22025767,463,-3.90,1.20,12,0.34,-539.00,1757.00,4105,20240124,-48.84,1440,20241209,45.83,2145,-2.10,20250109,1580,32.91,20250102,4105,-48.84,20240124,1440,45.83,20241209,0.91,N,134580,500,110 억,,703020,N,N,0,N,00,N
20250109,100758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,10,2,0.47,113311220,53537,43.72,2135,2145,2075,2775,1495,2135,2116.50,3.19,0,946,2313,2223,2050,1960,1787,2269,2006,110,640,500,1320,5,1,22025767,472,-3.98,1.22,12,0.24,-539.00,1757.00,4105,20240124,-47.75,1440,20241209,48.96,2145,0.00,20250109,1580,35.76,20250102,4105,-47.75,20240124,1440,48.96,20241209,0.91,N,134580,500,110 억,,703020,N,N,0,N,00,N
20250109,090802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-25,5,-1.17,1823265,863,0.70,2135,2135,2075,2775,1495,2135,2112.71,3.19,0,-327,2313,2223,2050,1960,1787,2269,2006,110,640,500,1320,5,1,22025767,465,-3.91,1.20,12,0.00,-539.00,1757.00,4105,20240124,-48.60,1440,20241209,46.53,2140,-1.40,20250108,1580,33.54,20250102,4105,-48.60,20240124,1440,46.53,20241209,0.91,N,134580,500,110 억,,703020,N,N,0,N,00,N
20250108,160751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,110,2,5.43,255380265,122198,197.58,2025,2140,1877,2630,1420,2025,2089.89,3.07,0,27740,2083,2053,2010,1980,1937,2069,1996,110,605,500,1250,5,1,22025767,470,-3.96,1.22,12,0.55,-539.00,1757.00,4105,20240124,-47.99,1440,20241209,48.26,2140,-0.23,20250108,1580,35.13,20250102,4105,-47.99,20240124,1440,48.26,20241209,0.91,N,134580,500,110 억,,676234,N,N,0,N,00,N
20250108,150753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,100,2,4.94,211578575,101603,164.28,2025,2125,1877,2630,1420,2025,2082.40,3.07,0,26285,2083,2053,2010,1980,1937,2069,1996,110,605,500,1250,5,1,22025767,468,-3.94,1.21,12,0.46,-539.00,1757.00,4105,20240124,-48.23,1440,20241209,47.57,2125,0.00,20250108,1580,34.49,20250102,4105,-48.23,20240124,1440,47.57,20241209,0.91,N,134580,500,110 억,,676234,N,N,0,N,00,N
20250108,140756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,75,2,3.70,132390635,64042,103.55,2025,2115,1877,2630,1420,2025,2067.25,3.07,0,9476,2083,2053,2010,1980,1937,2069,1996,110,605,500,1250,5,1,22025767,463,-3.90,1.20,12,0.29,-539.00,1757.00,4105,20240124,-48.84,1440,20241209,45.83,2115,-0.71,20250108,1580,32.91,20250102,4105,-48.84,20240124,1440,45.83,20241209,0.91,N,134580,500,110 억,,676234,N,N,0,N,00,N
20250108,130755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,50,2,2.47,78553795,38282,61.90,2025,2080,1877,2630,1420,2025,2051.98,3.07,0,137,2083,2053,2010,1980,1937,2069,1996,110,605,500,1250,5,1,22025767,457,-3.85,1.18,12,0.17,-539.00,1757.00,4105,20240124,-49.45,1440,20241209,44.10,2080,-0.24,20250108,1580,31.33,20250102,4105,-49.45,20240124,1440,44.10,20241209,0.91,N,134580,500,110 억,,676234,N,N,0,N,00,N
20250108,120752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,45,2,2.22,66780880,32583,52.68,2025,2080,1877,2630,1420,2025,2049.56,3.07,0,-1006,2083,2053,2010,1980,1937,2069,1996,110,605,500,1250,5,1,22025767,456,-3.84,1.18,12,0.15,-539.00,1757.00,4105,20240124,-49.57,1440,20241209,43.75,2080,-0.48,20250108,1580,31.01,20250102,4105,-49.57,20240124,1440,43.75,20241209,0.91,N,134580,500,110 억,,676234,N,N,0,N,00,N
20250108,110753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,35,2,1.73,35770305,17604,28.46,2025,2060,1877,2630,1420,2025,2031.94,3.07,0,-2352,2083,2053,2010,1980,1937,2069,1996,110,605,500,1250,5,1,22025767,454,-3.82,1.17,12,0.08,-539.00,1757.00,4105,20240124,-49.82,1440,20241209,43.06,2060,0.00,20250108,1580,30.38,20250102,4105,-49.82,20240124,1440,43.06,20241209,0.91,N,134580,500,110 억,,676234,N,N,0,N,00,N
20250108,100754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,-10,5,-0.49,13059990,6502,10.51,2025,2030,1877,2630,1420,2025,2008.61,3.07,0,-1150,2083,2053,2010,1980,1937,2069,1996,110,605,500,1250,5,1,22025767,444,-3.74,1.15,12,0.03,-539.00,1757.00,4105,20240124,-50.91,1440,20241209,39.93,2050,-1.71,20250106,1580,27.53,20250102,4105,-50.91,20240124,1440,39.93,20241209,0.91,N,134580,500,110 억,,676234,N,N,0,N,00,N
20250108,090754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,-26,5,-1.28,4240199,2135,3.45,2025,2025,1877,2630,1420,2025,1986.04,3.07,0,-1329,2083,2053,2010,1980,1937,2069,1996,110,605,500,1250,1,1,22025767,440,-3.71,1.14,12,0.01,-539.00,1757.00,4105,20240124,-51.30,1440,20241209,38.82,2050,-2.49,20250106,1580,26.52,20250102,4105,-51.30,20240124,1440,38.82,20241209,0.91,N,134580,500,110 억,,676234,N,N,0,N,00,N
20250107,160747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,5,2,0.25,124437069,61847,28.06,2020,2040,1967,2625,1415,2020,2012.01,3.10,0,-7123,2139,2079,1990,1930,1841,2109,1960,110,605,500,1250,5,1,22025767,446,-3.76,1.15,12,0.28,-539.00,1757.00,4105,20240124,-50.67,1440,20241209,40.62,2050,-1.22,20250106,1580,28.16,20250102,4105,-50.67,20240124,1440,40.62,20241209,0.89,N,134580,500,110 억,,683096,N,N,0,N,00,N
20250107,150749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,10,2,0.50,123432764,61351,27.83,2020,2040,1967,2625,1415,2020,2011.91,3.10,0,-6904,2139,2079,1990,1930,1841,2109,1960,110,605,500,1250,5,1,22025767,447,-3.77,1.16,12,0.28,-539.00,1757.00,4105,20240124,-50.55,1440,20241209,40.97,2050,-0.98,20250106,1580,28.48,20250102,4105,-50.55,20240124,1440,40.97,20241209,0.89,N,134580,500,110 억,,683096,N,N,0,N,00,N
20250107,140747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,15,2,0.74,86279209,43084,19.54,2020,2040,1967,2625,1415,2020,2002.58,3.10,0,-8166,2139,2079,1990,1930,1841,2109,1960,110,605,500,1250,5,1,22025767,448,-3.78,1.16,12,0.20,-539.00,1757.00,4105,20240124,-50.43,1440,20241209,41.32,2050,-0.73,20250106,1580,28.80,20250102,4105,-50.43,20240124,1440,41.32,20241209,0.89,N,134580,500,110 억,,683096,N,N,0,N,00,N
20250107,130747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,15,2,0.74,81927244,40931,18.57,2020,2040,1967,2625,1415,2020,2001.59,3.10,0,-7578,2139,2079,1990,1930,1841,2109,1960,110,605,500,1250,5,1,22025767,448,-3.78,1.16,12,0.19,-539.00,1757.00,4105,20240124,-50.43,1440,20241209,41.32,2050,-0.73,20250106,1580,28.80,20250102,4105,-50.43,20240124,1440,41.32,20241209,0.89,N,134580,500,110 억,,683096,N,N,0,N,00,N
20250107,120748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,-20,5,-0.99,59194683,29685,13.47,2020,2040,1967,2625,1415,2020,1994.09,3.10,0,-7031,2139,2079,1990,1930,1841,2109,1960,110,605,500,1250,5,1,22025767,441,-3.71,1.14,12,0.13,-539.00,1757.00,4105,20240124,-51.28,1440,20241209,38.89,2050,-2.44,20250106,1580,26.58,20250102,4105,-51.28,20240124,1440,38.89,20241209,0.89,N,134580,500,110 억,,683096,N,N,0,N,00,N
20250107,110744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1987,-33,5,-1.63,55670461,27915,12.66,2020,2040,1967,2625,1415,2020,1994.28,3.10,0,-6877,2139,2079,1990,1930,1841,2109,1960,110,605,500,1250,1,1,22025767,438,-3.69,1.13,12,0.13,-539.00,1757.00,4105,20240124,-51.60,1440,20241209,37.99,2050,-3.07,20250106,1580,25.76,20250102,4105,-51.60,20240124,1440,37.99,20241209,0.89,N,134580,500,110 억,,683096,N,N,0,N,00,N
20250107,100749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,0,3,0.00,28068367,14073,6.38,2020,2040,1967,2625,1415,2020,1994.48,3.10,0,-4666,2139,2079,1990,1930,1841,2109,1960,110,605,500,1250,5,1,22025767,445,-3.75,1.15,12,0.06,-539.00,1757.00,4105,20240124,-50.79,1440,20241209,40.28,2050,-1.46,20250106,1580,27.85,20250102,4105,-50.79,20240124,1440,40.28,20241209,0.89,N,134580,500,110 억,,683096,N,N,0,N,00,N
20250107,090751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,15,2,0.74,3671995,1808,0.82,2020,2040,2020,2625,1415,2020,2030.97,3.10,0,-1091,2139,2079,1990,1930,1841,2109,1960,110,605,500,1250,5,1,22025767,448,-3.78,1.16,12,0.01,-539.00,1757.00,4105,20240124,-50.43,1440,20241209,41.32,2050,-0.73,20250106,1580,28.80,20250102,4105,-50.43,20240124,1440,41.32,20241209,0.89,N,134580,500,110 억,,683096,N,N,0,N,00,N
20250106,160740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,120,2,6.32,439799832,220444,174.94,1940,2050,1901,2470,1330,1900,1995.06,3.12,0,-6261,1971,1935,1868,1832,1765,1953,1850,110,570,500,1170,5,1,22025767,445,-3.75,1.15,12,1.00,-539.00,1757.00,4105,20240124,-50.79,1440,20241209,40.28,2050,-1.46,20250106,1580,27.85,20250102,4105,-50.79,20240124,1440,40.28,20241209,1.00,N,134580,500,110 억,,688239,N,N,0,N,00,N
20250106,150738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,99,2,5.21,409514800,205382,162.99,1940,2050,1901,2470,1330,1900,1993.92,3.12,0,-6705,1971,1935,1868,1832,1765,1953,1850,110,570,500,1170,1,1,22025767,440,-3.71,1.14,12,0.93,-539.00,1757.00,4105,20240124,-51.30,1440,20241209,38.82,2050,-2.49,20250106,1580,26.52,20250102,4105,-51.30,20240124,1440,38.82,20241209,1.00,N,134580,500,110 억,,688239,N,N,0,N,00,N
20250106,140739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1990,90,2,4.74,405770908,203506,161.50,1940,2050,1901,2470,1330,1900,1993.90,3.12,0,-6009,1971,1935,1868,1832,1765,1953,1850,110,570,500,1170,1,1,22025767,438,-3.69,1.13,12,0.92,-539.00,1757.00,4105,20240124,-51.52,1440,20241209,38.19,2050,-2.93,20250106,1580,25.95,20250102,4105,-51.52,20240124,1440,38.19,20241209,1.00,N,134580,500,110 억,,688239,N,N,0,N,00,N
20250106,130737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1982,82,2,4.32,394695852,197918,157.06,1940,2050,1901,2470,1330,1900,1994.24,3.12,0,-5670,1971,1935,1868,1832,1765,1953,1850,110,570,500,1170,1,1,22025767,437,-3.68,1.13,12,0.90,-539.00,1757.00,4105,20240124,-51.72,1440,20241209,37.64,2050,-3.32,20250106,1580,25.44,20250102,4105,-51.72,20240124,1440,37.64,20241209,1.00,N,134580,500,110 억,,688239,N,N,0,N,00,N
20250106,120736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,110,2,5.79,287280677,144091,114.35,1940,2050,1901,2470,1330,1900,1993.74,3.12,0,2300,1971,1935,1868,1832,1765,1953,1850,110,570,500,1170,5,1,22025767,443,-3.73,1.14,12,0.65,-539.00,1757.00,4105,20240124,-51.04,1440,20241209,39.58,2050,-1.95,20250106,1580,27.22,20250102,4105,-51.04,20240124,1440,39.58,20241209,1.00,N,134580,500,110 억,,688239,N,N,0,N,00,N
20250106,110734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,120,2,6.32,259761997,130341,103.44,1940,2050,1901,2470,1330,1900,1992.94,3.12,0,-73,1971,1935,1868,1832,1765,1953,1850,110,570,500,1170,5,1,22025767,445,-3.75,1.15,12,0.59,-539.00,1757.00,4105,20240124,-50.79,1440,20241209,40.28,2050,-1.46,20250106,1580,27.85,20250102,4105,-50.79,20240124,1440,40.28,20241209,1.00,N,134580,500,110 억,,688239,N,N,0,N,00,N
20250106,100733,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,100,2,5.26,111822015,57023,45.25,1940,2000,1901,2470,1330,1900,1961.00,3.12,0,2971,1971,1935,1868,1832,1765,1953,1850,110,570,500,1170,5,1,22025767,441,-3.71,1.14,12,0.26,-539.00,1757.00,4105,20240124,-51.28,1440,20241209,38.89,2000,0.00,20250106,1580,26.58,20250102,4105,-51.28,20240124,1440,38.89,20241209,1.00,N,134580,500,110 억,,688239,N,N,0,N,00,N
20250106,090732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1927,27,2,1.42,15564390,8086,6.42,1940,1940,1901,2470,1330,1900,1924.86,3.12,0,-1352,1971,1935,1868,1832,1765,1953,1850,110,570,500,1170,1,1,22025767,424,-3.58,1.10,12,0.04,-539.00,1757.00,4105,20240124,-53.06,1440,20241209,33.82,1940,-0.67,20250106,1580,21.96,20250102,4105,-53.06,20240124,1440,33.82,20241209,1.00,N,134580,500,110 억,,688239,N,N,0,N,00,N
20250103,160729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1900,35,2,1.88,235434806,126006,27.57,1880,1904,1801,2420,1306,1865,1868.12,3.10,0,4549,2075,1970,1775,1670,1475,2022,1722,110,555,500,1150,1,1,22025767,418,-3.53,1.08,12,0.57,-539.00,1757.00,4105,20240124,-53.71,1440,20241209,31.94,1904,-0.21,20250103,1580,20.25,20250102,4105,-53.71,20240124,1440,31.94,20241209,1.01,N,134580,500,110 억,,683690,N,N,0,N,00,N
20250103,150732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1900,35,2,1.88,204054800,109454,23.94,1880,1904,1801,2420,1306,1865,1864.30,3.10,0,4072,2075,1970,1775,1670,1475,2022,1722,110,555,500,1150,1,1,22025767,418,-3.53,1.08,12,0.50,-539.00,1757.00,4105,20240124,-53.71,1440,20241209,31.94,1904,-0.21,20250103,1580,20.25,20250102,4105,-53.71,20240124,1440,31.94,20241209,1.01,N,134580,500,110 억,,683690,N,N,0,N,00,N
20250103,140732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1903,38,2,2.04,194917112,104630,22.89,1880,1904,1801,2420,1306,1865,1862.92,3.10,0,3696,2075,1970,1775,1670,1475,2022,1722,110,555,500,1150,1,1,22025767,419,-3.53,1.08,12,0.48,-539.00,1757.00,4105,20240124,-53.64,1440,20241209,32.15,1904,-0.05,20250103,1580,20.44,20250102,4105,-53.64,20240124,1440,32.15,20241209,1.01,N,134580,500,110 억,,683690,N,N,0,N,00,N
20250103,130731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1888,23,2,1.23,145019797,78210,17.11,1880,1894,1801,2420,1306,1865,1854.24,3.10,0,-69,2075,1970,1775,1670,1475,2022,1722,110,555,500,1150,1,1,22025767,416,-3.50,1.07,12,0.36,-539.00,1757.00,4105,20240124,-54.01,1440,20241209,31.11,1894,-0.32,20250103,1580,19.49,20250102,4105,-54.01,20240124,1440,31.11,20241209,1.01,N,134580,500,110 억,,683690,N,N,0,N,00,N
20250103,120730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1884,19,2,1.02,134365861,72564,15.87,1880,1894,1801,2420,1306,1865,1851.69,3.10,0,49,2075,1970,1775,1670,1475,2022,1722,110,555,500,1150,1,1,22025767,415,-3.50,1.07,12,0.33,-539.00,1757.00,4105,20240124,-54.10,1440,20241209,30.83,1894,-0.53,20250103,1580,19.24,20250102,4105,-54.10,20240124,1440,30.83,20241209,1.01,N,134580,500,110 억,,683690,N,N,0,N,00,N
20250103,110732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1852,-13,5,-0.70,116508061,63037,13.79,1880,1894,1801,2420,1306,1865,1848.25,3.10,0,1630,2075,1970,1775,1670,1475,2022,1722,110,555,500,1150,1,1,22025767,408,-3.44,1.05,12,0.29,-539.00,1757.00,4105,20240124,-54.88,1440,20241209,28.61,1894,-2.22,20250103,1580,17.22,20250102,4105,-54.88,20240124,1440,28.61,20241209,1.01,N,134580,500,110 억,,683690,N,N,0,N,00,N
20250103,100729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1878,13,2,0.70,103743055,56142,12.28,1880,1894,1801,2420,1306,1865,1847.87,3.10,0,2377,2075,1970,1775,1670,1475,2022,1722,110,555,500,1150,1,1,22025767,414,-3.48,1.07,12,0.25,-539.00,1757.00,4105,20240124,-54.25,1440,20241209,30.42,1894,-0.84,20250103,1580,18.86,20250102,4105,-54.25,20240124,1440,30.42,20241209,1.01,N,134580,500,110 억,,683690,N,N,0,N,00,N
20250103,090732,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1843,-22,5,-1.18,46553799,24966,5.46,1880,1894,1840,2420,1306,1865,1864.69,3.10,0,-2556,2075,1970,1775,1670,1475,2022,1722,110,555,500,1150,1,1,22025767,406,-3.42,1.05,12,0.11,-539.00,1757.00,4105,20240124,-55.10,1440,20241209,27.99,1894,-2.69,20250103,1580,16.65,20250102,4105,-55.10,20240124,1440,27.99,20241209,1.01,N,134580,500,110 억,,683690,N,N,0,N,00,N
20250102,160724,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1865,285,2,18.04,791808188,452514,751.04,1580,1880,1580,2050,1106,1580,1749.72,2.99,0,24071,1626,1602,1561,1537,1496,1615,1550,110,470,500,970,1,1,22025767,411,-3.46,1.06,12,2.05,-539.00,1757.00,4105,20240124,-54.57,1440,20241209,29.51,1880,-0.80,20250102,1580,18.04,20250102,4105,-54.57,20240124,1440,29.51,20241209,1.00,N,134580,500,110 억,,659590,N,N,0,N,00,N
20250102,150726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1806,226,2,14.30,736895738,422537,701.28,1580,1880,1580,2050,1106,1580,1743.98,2.99,0,12465,1626,1602,1561,1537,1496,1615,1550,110,470,500,970,1,1,22025767,398,-3.35,1.03,12,1.92,-539.00,1757.00,4105,20240124,-56.00,1440,20241209,25.42,1880,-3.94,20250102,1580,14.30,20250102,4105,-56.00,20240124,1440,25.42,20241209,1.00,N,134580,500,110 억,,659590,N,N,0,N,00,N
20250102,140723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1766,186,2,11.77,681093201,391367,649.55,1580,1880,1580,2050,1106,1580,1740.29,2.99,0,3668,1626,1602,1561,1537,1496,1615,1550,110,470,500,970,1,1,22025767,389,-3.28,1.01,12,1.78,-539.00,1757.00,4105,20240124,-56.98,1440,20241209,22.64,1880,-6.06,20250102,1580,11.77,20250102,4105,-56.98,20240124,1440,22.64,20241209,1.00,N,134580,500,110 억,,659590,N,N,0,N,00,N
20250102,130723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1719,139,2,8.80,595607417,342702,568.78,1580,1880,1580,2050,1106,1580,1737.97,2.99,0,-300,1626,1602,1561,1537,1496,1615,1550,110,470,500,970,1,1,22025767,379,-3.19,0.98,12,1.56,-539.00,1757.00,4105,20240124,-58.12,1440,20241209,19.38,1880,-8.56,20250102,1580,8.80,20250102,4105,-58.12,20240124,1440,19.38,20241209,1.00,N,134580,500,110 억,,659590,N,N,0,N,00,N
20250102,120722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1679,99,2,6.27,78169048,47272,78.46,1580,1688,1580,2050,1106,1580,1653.60,2.99,0,6483,1626,1602,1561,1537,1496,1615,1550,110,470,500,970,1,1,22025767,370,-3.12,0.96,12,0.21,-539.00,1757.00,4105,20240124,-59.10,1440,20241209,16.60,1688,-0.53,20250102,1580,6.27,20250102,4105,-59.10,20240124,1440,16.60,20241209,1.00,N,134580,500,110 억,,659590,N,N,0,N,00,N
20250102,110713,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1659,79,2,5.00,41093126,25031,41.54,1580,1660,1580,2050,1106,1580,1641.69,2.99,0,3809,1626,1602,1561,1537,1496,1615,1550,110,470,500,970,1,1,22025767,365,-3.08,0.94,12,0.11,-539.00,1757.00,4105,20240124,-59.59,1440,20241209,15.21,1660,-0.06,20250102,1580,5.00,20250102,4105,-59.59,20240124,1440,15.21,20241209,1.00,N,134580,500,110 억,,659590,N,N,0,N,00,N
20250102,100721,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1609,29,2,1.84,2660005,1640,2.72,1580,1640,1580,2050,1106,1580,1621.95,2.99,0,319,1626,1602,1561,1537,1496,1615,1550,110,470,500,970,1,1,22025767,354,-2.99,0.92,12,0.01,-539.00,1757.00,4105,20240124,-60.80,1440,20241209,11.74,1640,-1.89,20250102,1580,1.84,20250102,4105,-60.80,20240124,1440,11.74,20241209,1.00,N,134580,500,110 억,,659590,N,N,0,N,00,N
20250102,090714,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2050,1106,1580,0.00,2.99,0,0,1626,1602,1561,1537,1496,1615,1550,110,470,500,970,1,1,22025767,348,-2.93,0.90,12,0.00,-539.00,1757.00,4105,20240124,-61.51,1440,20241209,9.72,0,0.00,0,0,0.00,0,4105,-61.51,20240124,1440,9.72,20241209,1.00,N,134580,500,110 억,,659590,N,N,0,N,00,N