KissMeData/413640/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
20250124,161310,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,7460,50,2,0.67,47739420,6478,66.74,7280,7490,7280,9630,5190,7410,7369.22,0.42,0,-526,7583,7496,7413,7326,7243,7455,7285,36,2220,500,4440,10,1,7206940,538,-25.64,1.96,12,0.09,-291.00,3804.00,19000,20240123,-60.74,7280,20250124,2.47,8820,-15.42,20250107,7280,2.47,20250124,18310,-59.26,20240124,7280,2.47,20250124,2.78,N,413640,500,36 억,,30395,N,N,0,N,00,N
20250124,151309,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,7470,60,2,0.81,46523460,6315,65.06,7280,7490,7280,9630,5190,7410,7367.14,0.42,0,-467,7583,7496,7413,7326,7243,7455,7285,36,2220,500,4440,10,1,7206940,538,-25.67,1.96,12,0.09,-291.00,3804.00,19000,20240123,-60.68,7280,20250124,2.61,8820,-15.31,20250107,7280,2.61,20250124,18310,-59.20,20240124,7280,2.61,20250124,2.78,N,413640,500,36 억,,30395,N,N,0,N,00,N
20250124,141308,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,7480,70,2,0.94,38878680,5289,54.49,7280,7490,7280,9630,5190,7410,7350.86,0.42,0,-16,7583,7496,7413,7326,7243,7455,7285,36,2220,500,4440,10,1,7206940,539,-25.70,1.97,12,0.07,-291.00,3804.00,19000,20240123,-60.63,7280,20250124,2.75,8820,-15.19,20250107,7280,2.75,20250124,18310,-59.15,20240124,7280,2.75,20250124,2.78,N,413640,500,36 억,,30395,N,N,0,N,00,N
20250124,131311,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,7490,80,2,1.08,38535030,5243,54.01,7280,7490,7280,9630,5190,7410,7349.81,0.42,0,4,7583,7496,7413,7326,7243,7455,7285,36,2220,500,4440,10,1,7206940,540,-25.74,1.97,12,0.07,-291.00,3804.00,19000,20240123,-60.58,7280,20250124,2.88,8820,-15.08,20250107,7280,2.88,20250124,18310,-59.09,20240124,7280,2.88,20250124,2.78,N,413640,500,36 억,,30395,N,N,0,N,00,N
20250124,121306,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,7480,70,2,0.94,34811040,4744,48.87,7280,7490,7280,9630,5190,7410,7337.91,0.42,0,258,7583,7496,7413,7326,7243,7455,7285,36,2220,500,4440,10,1,7206940,539,-25.70,1.97,12,0.07,-291.00,3804.00,19000,20240123,-60.63,7280,20250124,2.75,8820,-15.19,20250107,7280,2.75,20250124,18310,-59.15,20240124,7280,2.75,20250124,2.78,N,413640,500,36 억,,30395,N,N,0,N,00,N
20250124,111308,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,7430,20,2,0.27,30936330,4225,43.53,7280,7440,7280,9630,5190,7410,7322.21,0.42,0,366,7583,7496,7413,7326,7243,7455,7285,36,2220,500,4440,10,1,7206940,535,-25.53,1.95,12,0.06,-291.00,3804.00,19000,20240123,-60.89,7280,20250124,2.06,8820,-15.76,20250107,7280,2.06,20250124,18310,-59.42,20240124,7280,2.06,20250124,2.78,N,413640,500,36 억,,30395,N,N,0,N,00,N
20250124,101304,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,7430,20,2,0.27,29829830,4076,41.99,7280,7440,7280,9630,5190,7410,7318.41,0.42,0,423,7583,7496,7413,7326,7243,7455,7285,36,2220,500,4440,10,1,7206940,535,-25.53,1.95,12,0.06,-291.00,3804.00,19000,20240123,-60.89,7280,20250124,2.06,8820,-15.76,20250107,7280,2.06,20250124,18310,-59.42,20240124,7280,2.06,20250124,2.78,N,413640,500,36 억,,30395,N,N,0,N,00,N
20250124,091313,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,7350,-60,5,-0.81,24469010,3350,34.51,7280,7440,7280,9630,5190,7410,7304.18,0.42,0,393,7583,7496,7413,7326,7243,7455,7285,36,2220,500,4440,10,1,7206940,530,-25.26,1.93,12,0.05,-291.00,3804.00,19000,20240123,-61.32,7280,20250124,0.96,8820,-16.67,20250107,7280,0.96,20250124,18310,-59.86,20240124,7280,0.96,20250124,2.78,N,413640,500,36 억,,30395,N,N,0,N,00,N
20250123,161303,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,-20,5,-0.27,71695980,9706,50.28,7500,7500,7330,9650,5210,7430,7386.74,0.47,0,-3459,7683,7556,7453,7326,7223,7505,7275,36,2220,500,4450,10,1,7206940,534,-25.46,1.95,12,0.13,-291.00,3804.00,19000,20240123,-61.00,7300,20240805,1.51,8820,-15.99,20250107,7330,1.09,20250123,19000,-61.00,20240123,7300,1.51,20240805,2.81,N,413640,500,36 억,,33854,N,N,0,N,00,N
20250123,151301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-60,5,-0.81,67534720,9142,47.36,7500,7500,7330,9650,5210,7430,7387.30,0.47,0,-3246,7683,7556,7453,7326,7223,7505,7275,36,2220,500,4450,10,1,7206940,531,-25.33,1.94,12,0.13,-291.00,3804.00,19000,20240123,-61.21,7300,20240805,0.96,8820,-16.44,20250107,7330,0.55,20250123,19000,-61.21,20240123,7300,0.96,20240805,2.81,N,413640,500,36 억,,33854,N,N,0,N,00,N
20250123,141257,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,20,2,0.27,54824070,7424,38.46,7500,7500,7330,9650,5210,7430,7384.71,0.47,0,-2220,7683,7556,7453,7326,7223,7505,7275,36,2220,500,4450,10,1,7206940,537,-25.60,1.96,12,0.10,-291.00,3804.00,19000,20240123,-60.79,7300,20240805,2.05,8820,-15.53,20250107,7330,1.64,20250123,19000,-60.79,20240123,7300,2.05,20240805,2.81,N,413640,500,36 억,,33854,N,N,0,N,00,N
20250123,131300,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-30,5,-0.40,52631690,7129,36.93,7500,7500,7330,9650,5210,7430,7382.76,0.47,0,-2167,7683,7556,7453,7326,7223,7505,7275,36,2220,500,4450,10,1,7206940,533,-25.43,1.95,12,0.10,-291.00,3804.00,19000,20240123,-61.05,7300,20240805,1.37,8820,-16.10,20250107,7330,0.95,20250123,19000,-61.05,20240123,7300,1.37,20240805,2.81,N,413640,500,36 억,,33854,N,N,0,N,00,N
20250123,121301,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-30,5,-0.40,50470800,6836,35.41,7500,7500,7330,9650,5210,7430,7383.09,0.47,0,-2167,7683,7556,7453,7326,7223,7505,7275,36,2220,500,4450,10,1,7206940,533,-25.43,1.95,12,0.09,-291.00,3804.00,19000,20240123,-61.05,7300,20240805,1.37,8820,-16.10,20250107,7330,0.95,20250123,19000,-61.05,20240123,7300,1.37,20240805,2.81,N,413640,500,36 억,,33854,N,N,0,N,00,N
20250123,111251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,20,2,0.27,37377360,5055,26.19,7500,7500,7330,9650,5210,7430,7394.14,0.47,0,-1810,7683,7556,7453,7326,7223,7505,7275,36,2220,500,4450,10,1,7206940,537,-25.60,1.96,12,0.07,-291.00,3804.00,19000,20240123,-60.79,7300,20240805,2.05,8820,-15.53,20250107,7330,1.64,20250123,19000,-60.79,20240123,7300,2.05,20240805,2.81,N,413640,500,36 억,,33854,N,N,0,N,00,N
20250123,101259,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,40,2,0.54,19405230,2637,13.66,7500,7500,7330,9650,5210,7430,7358.83,0.47,0,-1008,7683,7556,7453,7326,7223,7505,7275,36,2220,500,4450,10,1,7206940,538,-25.67,1.96,12,0.04,-291.00,3804.00,19000,20240123,-60.68,7300,20240805,2.33,8820,-15.31,20250107,7330,1.91,20250123,19000,-60.68,20240123,7300,2.33,20240805,2.81,N,413640,500,36 억,,33854,N,N,0,N,00,N
20250123,091302,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,-10,5,-0.13,499180,67,0.35,7500,7500,7420,9650,5210,7430,7450.45,0.47,0,-10,7683,7556,7453,7326,7223,7505,7275,36,2220,500,4450,10,1,7206940,535,-25.50,1.95,12,0.00,-291.00,3804.00,19000,20240123,-60.95,7300,20240805,1.64,8820,-15.87,20250107,7350,0.95,20250122,19000,-60.95,20240123,7300,1.64,20240805,2.81,N,413640,500,36 억,,33854,N,N,0,N,00,N
20250122,161251,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,0,3,0.00,143292220,19304,94.00,7580,7580,7350,9650,5210,7430,7422.93,0.47,0,307,7643,7536,7463,7356,7283,7500,7320,36,2220,500,4450,10,1,7206940,535,-25.53,1.95,12,0.27,-291.00,3804.00,19000,20240123,-60.89,7300,20240805,1.78,8820,-15.76,20250107,7350,1.09,20250122,19000,-60.89,20240123,7300,1.78,20240805,2.91,N,413640,500,36 억,,33547,N,N,0,N,00,N
20250122,151253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,-10,5,-0.13,141040780,19001,92.53,7580,7580,7350,9650,5210,7430,7422.81,0.47,0,434,7643,7536,7463,7356,7283,7500,7320,36,2220,500,4450,10,1,7206940,535,-25.50,1.95,12,0.26,-291.00,3804.00,19000,20240123,-60.95,7300,20240805,1.64,8820,-15.87,20250107,7350,0.95,20250122,19000,-60.95,20240123,7300,1.64,20240805,2.91,N,413640,500,36 억,,33547,N,N,0,N,00,N
20250122,141250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,70,2,0.94,126286390,17024,82.90,7580,7580,7350,9650,5210,7430,7418.14,0.47,0,511,7643,7536,7463,7356,7283,7500,7320,36,2220,500,4450,10,1,7206940,541,-25.77,1.97,12,0.24,-291.00,3804.00,19000,20240123,-60.53,7300,20240805,2.74,8820,-14.97,20250107,7350,2.04,20250122,19000,-60.53,20240123,7300,2.74,20240805,2.91,N,413640,500,36 억,,33547,N,N,0,N,00,N
20250122,131252,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,50,2,0.67,123001480,16586,80.77,7580,7580,7350,9650,5210,7430,7415.98,0.47,0,735,7643,7536,7463,7356,7283,7500,7320,36,2220,500,4450,10,1,7206940,539,-25.70,1.97,12,0.23,-291.00,3804.00,19000,20240123,-60.63,7300,20240805,2.47,8820,-15.19,20250107,7350,1.77,20250122,19000,-60.63,20240123,7300,2.47,20240805,2.91,N,413640,500,36 억,,33547,N,N,0,N,00,N
20250122,121250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,20,2,0.27,108938720,14706,71.61,7580,7580,7350,9650,5210,7430,7407.77,0.47,0,881,7643,7536,7463,7356,7283,7500,7320,36,2220,500,4450,10,1,7206940,537,-25.60,1.96,12,0.20,-291.00,3804.00,19000,20240123,-60.79,7300,20240805,2.05,8820,-15.53,20250107,7350,1.36,20250122,19000,-60.79,20240123,7300,2.05,20240805,2.91,N,413640,500,36 억,,33547,N,N,0,N,00,N
20250122,111253,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-30,5,-0.40,81504130,11001,53.57,7580,7580,7360,9650,5210,7430,7408.79,0.47,0,893,7643,7536,7463,7356,7283,7500,7320,36,2220,500,4450,10,1,7206940,533,-25.43,1.95,12,0.15,-291.00,3804.00,19000,20240123,-61.05,7300,20240805,1.37,8820,-16.10,20250107,7360,0.54,20250122,19000,-61.05,20240123,7300,1.37,20240805,2.91,N,413640,500,36 억,,33547,N,N,0,N,00,N
20250122,101250,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-30,5,-0.40,56489080,7616,37.09,7580,7580,7390,9650,5210,7430,7417.16,0.47,0,-319,7643,7536,7463,7356,7283,7500,7320,36,2220,500,4450,10,1,7206940,533,-25.43,1.95,12,0.11,-291.00,3804.00,19000,20240123,-61.05,7300,20240805,1.37,8820,-16.10,20250107,7390,0.14,20250122,19000,-61.05,20240123,7300,1.37,20240805,2.91,N,413640,500,36 억,,33547,N,N,0,N,00,N
20250122,091254,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,50,2,0.67,4920280,658,3.20,7580,7580,7430,9650,5210,7430,7477.63,0.47,0,-593,7643,7536,7463,7356,7283,7500,7320,36,2220,500,4450,10,1,7206940,539,-25.70,1.97,12,0.01,-291.00,3804.00,19000,20240123,-60.63,7300,20240805,2.47,8820,-15.19,20250107,7390,1.22,20250121,19000,-60.63,20240123,7300,2.47,20240805,2.91,N,413640,500,36 억,,33547,N,N,0,N,00,N
20250121,161242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-110,5,-1.46,152678910,20536,50.11,7570,7570,7390,9800,5280,7540,7434.72,0.52,0,-3914,7793,7666,7533,7406,7273,7600,7340,36,2260,500,4520,10,1,7206940,535,-25.53,1.95,12,0.28,-291.00,3804.00,19000,20240123,-60.89,7300,20240805,1.78,8820,-15.76,20250107,7390,0.54,20250121,19000,-60.89,20240123,7300,1.78,20240805,2.90,N,413640,500,36 억,,37461,N,N,0,N,00,N
20250121,151245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7430,-110,5,-1.46,150063690,20184,49.25,7570,7570,7390,9800,5280,7540,7434.78,0.52,0,-3767,7793,7666,7533,7406,7273,7600,7340,36,2260,500,4520,10,1,7206940,535,-25.53,1.95,12,0.28,-291.00,3804.00,19000,20240123,-60.89,7300,20240805,1.78,8820,-15.76,20250107,7390,0.54,20250121,19000,-60.89,20240123,7300,1.78,20240805,2.90,N,413640,500,36 억,,37461,N,N,0,N,00,N
20250121,141246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,-90,5,-1.19,135830760,18262,44.56,7570,7570,7390,9800,5280,7540,7437.89,0.52,0,-3356,7793,7666,7533,7406,7273,7600,7340,36,2260,500,4520,10,1,7206940,537,-25.60,1.96,12,0.25,-291.00,3804.00,19000,20240123,-60.79,7300,20240805,2.05,8820,-15.53,20250107,7390,0.81,20250121,19000,-60.79,20240123,7300,2.05,20240805,2.90,N,413640,500,36 억,,37461,N,N,0,N,00,N
20250121,131245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7450,-90,5,-1.19,116449930,15651,38.19,7570,7570,7390,9800,5280,7540,7440.41,0.52,0,-3257,7793,7666,7533,7406,7273,7600,7340,36,2260,500,4520,10,1,7206940,537,-25.60,1.96,12,0.22,-291.00,3804.00,19000,20240123,-60.79,7300,20240805,2.05,8820,-15.53,20250107,7390,0.81,20250121,19000,-60.79,20240123,7300,2.05,20240805,2.90,N,413640,500,36 억,,37461,N,N,0,N,00,N
20250121,121227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,-100,5,-1.33,114376250,15372,37.51,7570,7570,7390,9800,5280,7540,7440.56,0.52,0,-3187,7793,7666,7533,7406,7273,7600,7340,36,2260,500,4520,10,1,7206940,536,-25.57,1.96,12,0.21,-291.00,3804.00,19000,20240123,-60.84,7300,20240805,1.92,8820,-15.65,20250107,7390,0.68,20250121,19000,-60.84,20240123,7300,1.92,20240805,2.90,N,413640,500,36 억,,37461,N,N,0,N,00,N
20250121,111140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,-100,5,-1.33,111103780,14933,36.44,7570,7570,7390,9800,5280,7540,7440.15,0.52,0,-2845,7793,7666,7533,7406,7273,7600,7340,36,2260,500,4520,10,1,7206940,536,-25.57,1.96,12,0.21,-291.00,3804.00,19000,20240123,-60.84,7300,20240805,1.92,8820,-15.65,20250107,7390,0.68,20250121,19000,-60.84,20240123,7300,1.92,20240805,2.90,N,413640,500,36 억,,37461,N,N,0,N,00,N
20250121,101131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7420,-120,5,-1.59,68856950,9233,22.53,7570,7570,7400,9800,5280,7540,7457.70,0.52,0,-2282,7793,7666,7533,7406,7273,7600,7340,36,2260,500,4520,10,1,7206940,535,-25.50,1.95,12,0.13,-291.00,3804.00,19000,20240123,-60.95,7300,20240805,1.64,8820,-15.87,20250107,7400,0.27,20250121,19000,-60.95,20240123,7300,1.64,20240805,2.90,N,413640,500,36 억,,37461,N,N,0,N,00,N
20250121,091245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7570,30,2,0.40,7852710,1051,2.56,7570,7570,7460,9800,5280,7540,7471.66,0.52,0,225,7793,7666,7533,7406,7273,7600,7340,36,2260,500,4520,10,1,7206940,546,-26.01,1.99,12,0.01,-291.00,3804.00,19000,20240123,-60.16,7300,20240805,3.70,8820,-14.17,20250107,7400,2.30,20250120,19000,-60.16,20240123,7300,3.70,20240805,2.90,N,413640,500,36 억,,37461,N,N,0,N,00,N
20250120,161232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,-80,5,-1.05,306815700,40972,289.45,7620,7660,7400,9900,5340,7620,7488.40,0.52,0,-112,7913,7766,7683,7536,7453,7725,7495,36,2280,500,4570,10,1,7206940,543,-25.91,1.98,12,0.57,-291.00,3804.00,19000,20240123,-60.32,7300,20240805,3.29,8820,-14.51,20250107,7400,1.89,20250120,19000,-60.32,20240123,7300,3.29,20240805,2.93,N,413640,500,36 억,,37190,N,N,0,N,00,N
20250120,151245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7560,-60,5,-0.79,305113000,40746,287.86,7620,7660,7400,9900,5340,7620,7488.17,0.52,0,60,7913,7766,7683,7536,7453,7725,7495,36,2280,500,4570,10,1,7206940,545,-25.98,1.99,12,0.57,-291.00,3804.00,19000,20240123,-60.21,7300,20240805,3.56,8820,-14.29,20250107,7400,2.16,20250120,19000,-60.21,20240123,7300,3.56,20240805,2.93,N,413640,500,36 억,,37190,N,N,0,N,00,N
20250120,141243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,-70,5,-0.92,297383970,39721,280.61,7620,7660,7400,9900,5340,7620,7486.82,0.52,0,539,7913,7766,7683,7536,7453,7725,7495,36,2280,500,4570,10,1,7206940,544,-25.95,1.98,12,0.55,-291.00,3804.00,19000,20240123,-60.26,7300,20240805,3.42,8820,-14.40,20250107,7400,2.03,20250120,19000,-60.26,20240123,7300,3.42,20240805,2.93,N,413640,500,36 억,,37190,N,N,0,N,00,N
20250120,131242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7490,-130,5,-1.71,274762040,36705,259.31,7620,7660,7400,9900,5340,7620,7485.68,0.52,0,774,7913,7766,7683,7536,7453,7725,7495,36,2280,500,4570,10,1,7206940,540,-25.74,1.97,12,0.51,-291.00,3804.00,19000,20240123,-60.58,7300,20240805,2.60,8820,-15.08,20250107,7400,1.22,20250120,19000,-60.58,20240123,7300,2.60,20240805,2.93,N,413640,500,36 억,,37190,N,N,0,N,00,N
20250120,121246,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,-140,5,-1.84,245041160,32741,231.30,7620,7660,7400,9900,5340,7620,7484.23,0.52,0,-1035,7913,7766,7683,7536,7453,7725,7495,36,2280,500,4570,10,1,7206940,539,-25.70,1.97,12,0.45,-291.00,3804.00,19000,20240123,-60.63,7300,20240805,2.47,8820,-15.19,20250107,7400,1.08,20250120,19000,-60.63,20240123,7300,2.47,20240805,2.93,N,413640,500,36 억,,37190,N,N,0,N,00,N
20250120,111245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7440,-180,5,-2.36,233433910,31183,220.30,7620,7660,7400,9900,5340,7620,7485.93,0.52,0,-734,7913,7766,7683,7536,7453,7725,7495,36,2280,500,4570,10,1,7206940,536,-25.57,1.96,12,0.43,-291.00,3804.00,19000,20240123,-60.84,7300,20240805,1.92,8820,-15.65,20250107,7400,0.54,20250120,19000,-60.84,20240123,7300,1.92,20240805,2.93,N,413640,500,36 억,,37190,N,N,0,N,00,N
20250120,101244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7500,-120,5,-1.57,107693530,14306,101.07,7620,7660,7480,9900,5340,7620,7527.86,0.52,0,512,7913,7766,7683,7536,7453,7725,7495,36,2280,500,4570,10,1,7206940,541,-25.77,1.97,12,0.20,-291.00,3804.00,19000,20240123,-60.53,7300,20240805,2.74,8820,-14.97,20250107,7480,0.27,20250120,19000,-60.53,20240123,7300,2.74,20240805,2.93,N,413640,500,36 억,,37190,N,N,0,N,00,N
20250120,091245,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,30,2,0.39,20629930,2722,19.23,7620,7660,7560,9900,5340,7620,7578.96,0.52,0,1080,7913,7766,7683,7536,7453,7725,7495,36,2280,500,4570,10,1,7206940,551,-26.29,2.01,12,0.04,-291.00,3804.00,19000,20240123,-59.74,7300,20240805,4.79,8820,-13.27,20250107,7560,1.19,20250120,19000,-59.74,20240123,7300,4.79,20240805,2.93,N,413640,500,36 억,,37190,N,N,0,N,00,N
20250117,161238,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,-130,5,-1.68,108482950,14155,75.54,7700,7830,7600,10070,5430,7750,7663.93,0.65,0,-9427,8003,7876,7773,7646,7543,7940,7710,36,2320,500,4650,10,1,7206940,549,-26.19,2.00,12,0.20,-291.00,3804.00,19000,20240123,-59.89,7300,20240805,4.38,8820,-13.61,20250107,7570,0.66,20250115,19000,-59.89,20240123,7300,4.38,20240805,2.91,N,413640,500,36 억,,46617,N,N,0,N,00,N
20250117,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7650,-100,5,-1.29,78877640,10270,54.81,7700,7830,7640,10070,5430,7750,7680.39,0.65,0,-6302,8003,7876,7773,7646,7543,7940,7710,36,2320,500,4650,10,1,7206940,551,-26.29,2.01,12,0.14,-291.00,3804.00,19000,20240123,-59.74,7300,20240805,4.79,8820,-13.27,20250107,7570,1.06,20250115,19000,-59.74,20240123,7300,4.79,20240805,2.91,N,413640,500,36 억,,46617,N,N,0,N,00,N
20250117,141242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-50,5,-0.65,68612390,8929,47.65,7700,7830,7640,10070,5430,7750,7684.22,0.65,0,-5182,8003,7876,7773,7646,7543,7940,7710,36,2320,500,4650,10,1,7206940,555,-26.46,2.02,12,0.12,-291.00,3804.00,19000,20240123,-59.47,7300,20240805,5.48,8820,-12.70,20250107,7570,1.72,20250115,19000,-59.47,20240123,7300,5.48,20240805,2.91,N,413640,500,36 억,,46617,N,N,0,N,00,N
20250117,131242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7710,-40,5,-0.52,57311510,7457,39.79,7700,7830,7640,10070,5430,7750,7685.60,0.65,0,-4781,8003,7876,7773,7646,7543,7940,7710,36,2320,500,4650,10,1,7206940,556,-26.49,2.03,12,0.10,-291.00,3804.00,19000,20240123,-59.42,7300,20240805,5.62,8820,-12.59,20250107,7570,1.85,20250115,19000,-59.42,20240123,7300,5.62,20240805,2.91,N,413640,500,36 억,,46617,N,N,0,N,00,N
20250117,121243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,-60,5,-0.77,50581190,6581,35.12,7700,7830,7640,10070,5430,7750,7685.94,0.65,0,-4055,8003,7876,7773,7646,7543,7940,7710,36,2320,500,4650,10,1,7206940,554,-26.43,2.02,12,0.09,-291.00,3804.00,19000,20240123,-59.53,7300,20240805,5.34,8820,-12.81,20250107,7570,1.59,20250115,19000,-59.53,20240123,7300,5.34,20240805,2.91,N,413640,500,36 억,,46617,N,N,0,N,00,N
20250117,111244,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,0,3,0.00,48067930,6254,33.37,7700,7830,7640,10070,5430,7750,7685.95,0.65,0,-4002,8003,7876,7773,7646,7543,7940,7710,36,2320,500,4650,10,1,7206940,559,-26.63,2.04,12,0.09,-291.00,3804.00,19000,20240123,-59.21,7300,20240805,6.16,8820,-12.13,20250107,7570,2.38,20250115,19000,-59.21,20240123,7300,6.16,20240805,2.91,N,413640,500,36 억,,46617,N,N,0,N,00,N
20250117,101242,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7670,-80,5,-1.03,35337440,4601,24.55,7700,7830,7650,10070,5430,7750,7680.38,0.65,0,-3299,8003,7876,7773,7646,7543,7940,7710,36,2320,500,4650,10,1,7206940,553,-26.36,2.02,12,0.06,-291.00,3804.00,19000,20240123,-59.63,7300,20240805,5.07,8820,-13.04,20250107,7570,1.32,20250115,19000,-59.63,20240123,7300,5.07,20240805,2.91,N,413640,500,36 억,,46617,N,N,0,N,00,N
20250117,091243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,0,3,0.00,12133270,1574,8.40,7700,7830,7670,10070,5430,7750,7708.56,0.65,0,-1314,8003,7876,7773,7646,7543,7940,7710,36,2320,500,4650,10,1,7206940,559,-26.63,2.04,12,0.02,-291.00,3804.00,19000,20240123,-59.21,7300,20240805,6.16,8820,-12.13,20250107,7570,2.38,20250115,19000,-59.21,20240123,7300,6.16,20240805,2.91,N,413640,500,36 억,,46617,N,N,0,N,00,N
20250116,161234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7750,50,2,0.65,144461740,18675,29.11,7710,7900,7670,10010,5390,7700,7736.32,0.58,0,4916,8426,8062,7816,7452,7206,7940,7330,36,2310,500,4620,10,1,7206940,559,-26.63,2.04,12,0.26,-291.00,3804.00,19000,20240123,-59.21,7300,20240805,6.16,8820,-12.13,20250107,7570,2.38,20250115,19000,-59.21,20240123,7300,6.16,20240805,2.89,N,413640,500,36 억,,41692,N,N,0,N,00,N
20250116,151132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,20,2,0.26,122282900,15813,24.65,7710,7900,7670,10010,5390,7700,7734.14,0.58,0,5197,8426,8062,7816,7452,7206,7940,7330,36,2310,500,4620,10,1,7206940,556,-26.53,2.03,12,0.22,-291.00,3804.00,19000,20240123,-59.37,7300,20240805,5.75,8820,-12.47,20250107,7570,1.98,20250115,19000,-59.37,20240123,7300,5.75,20240805,2.89,N,413640,500,36 억,,41692,N,N,0,N,00,N
20250116,141239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,20,2,0.26,117727820,15222,23.72,7710,7900,7670,10010,5390,7700,7735.21,0.58,0,5066,8426,8062,7816,7452,7206,7940,7330,36,2310,500,4620,10,1,7206940,556,-26.53,2.03,12,0.21,-291.00,3804.00,19000,20240123,-59.37,7300,20240805,5.75,8820,-12.47,20250107,7570,1.98,20250115,19000,-59.37,20240123,7300,5.75,20240805,2.89,N,413640,500,36 억,,41692,N,N,0,N,00,N
20250116,131239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7720,20,2,0.26,91797110,11855,18.48,7710,7900,7670,10010,5390,7700,7745.23,0.58,0,3852,8426,8062,7816,7452,7206,7940,7330,36,2310,500,4620,10,1,7206940,556,-26.53,2.03,12,0.16,-291.00,3804.00,19000,20240123,-59.37,7300,20240805,5.75,8820,-12.47,20250107,7570,1.98,20250115,19000,-59.37,20240123,7300,5.75,20240805,2.89,N,413640,500,36 억,,41692,N,N,0,N,00,N
20250116,121239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,80,2,1.04,88429200,11420,17.80,7710,7900,7670,10010,5390,7700,7745.35,0.58,0,3779,8426,8062,7816,7452,7206,7940,7330,36,2310,500,4620,10,1,7206940,561,-26.74,2.05,12,0.16,-291.00,3804.00,19000,20240123,-59.05,7300,20240805,6.58,8820,-11.79,20250107,7570,2.77,20250115,19000,-59.05,20240123,7300,6.58,20240805,2.89,N,413640,500,36 억,,41692,N,N,0,N,00,N
20250116,111239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7740,40,2,0.52,73524550,9492,14.79,7710,7900,7670,10010,5390,7700,7748.50,0.58,0,2988,8426,8062,7816,7452,7206,7940,7330,36,2310,500,4620,10,1,7206940,558,-26.60,2.03,12,0.13,-291.00,3804.00,19000,20240123,-59.26,7300,20240805,6.03,8820,-12.24,20250107,7570,2.25,20250115,19000,-59.26,20240123,7300,6.03,20240805,2.89,N,413640,500,36 억,,41692,N,N,0,N,00,N
20250116,101241,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7730,30,2,0.39,65349940,8430,13.14,7710,7900,7670,10010,5390,7700,7755.35,0.58,0,2767,8426,8062,7816,7452,7206,7940,7330,36,2310,500,4620,10,1,7206940,557,-26.56,2.03,12,0.12,-291.00,3804.00,19000,20240123,-59.32,7300,20240805,5.89,8820,-12.36,20250107,7570,2.11,20250115,19000,-59.32,20240123,7300,5.89,20240805,2.89,N,413640,500,36 억,,41692,N,N,0,N,00,N
20250116,091243,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,130,2,1.69,23089260,2960,4.61,7710,7900,7710,10010,5390,7700,7820.84,0.58,0,1436,8426,8062,7816,7452,7206,7940,7330,36,2310,500,4620,10,1,7206940,564,-26.91,2.06,12,0.04,-291.00,3804.00,19000,20240123,-58.79,7300,20240805,7.26,8820,-11.22,20250107,7570,3.43,20250115,19000,-58.79,20240123,7300,7.26,20240805,2.89,N,413640,500,36 억,,41692,N,N,0,N,00,N
20250115,161235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-210,5,-2.65,497294660,64161,576.00,8010,8180,7570,10280,5540,7910,7751.06,0.59,0,-738,8216,8062,7936,7782,7656,8000,7720,36,2370,500,4740,10,1,7206940,555,-26.46,2.02,12,0.89,-291.00,3804.00,19000,20240123,-59.47,7300,20240805,5.48,8820,-12.70,20250107,7570,1.72,20250115,19000,-59.47,20240123,7300,5.48,20240805,2.86,N,413640,500,36 억,,42430,N,N,0,N,00,N
20250115,151236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7700,-210,5,-2.65,478323940,61698,553.89,8010,8180,7570,10280,5540,7910,7752.67,0.59,0,-214,8216,8062,7936,7782,7656,8000,7720,36,2370,500,4740,10,1,7206940,555,-26.46,2.02,12,0.86,-291.00,3804.00,19000,20240123,-59.47,7300,20240805,5.48,8820,-12.70,20250107,7570,1.72,20250115,19000,-59.47,20240123,7300,5.48,20240805,2.86,N,413640,500,36 억,,42430,N,N,0,N,00,N
20250115,141231,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,-250,5,-3.16,469658620,60569,543.76,8010,8180,7570,10280,5540,7910,7754.11,0.59,0,-4,8216,8062,7936,7782,7656,8000,7720,36,2370,500,4740,10,1,7206940,552,-26.32,2.01,12,0.84,-291.00,3804.00,19000,20240123,-59.68,7300,20240805,4.93,8820,-13.15,20250107,7570,1.19,20250115,19000,-59.68,20240123,7300,4.93,20240805,2.86,N,413640,500,36 억,,42430,N,N,0,N,00,N
20250115,131239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7610,-300,5,-3.79,448795900,57838,519.24,8010,8180,7570,10280,5540,7910,7759.53,0.59,0,2465,8216,8062,7936,7782,7656,8000,7720,36,2370,500,4740,10,1,7206940,548,-26.15,2.00,12,0.80,-291.00,3804.00,19000,20240123,-59.95,7300,20240805,4.25,8820,-13.72,20250107,7570,0.53,20250115,19000,-59.95,20240123,7300,4.25,20240805,2.86,N,413640,500,36 억,,42430,N,N,0,N,00,N
20250115,121223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7620,-290,5,-3.67,424737160,54684,490.92,8010,8180,7570,10280,5540,7910,7767.12,0.59,0,3357,8216,8062,7936,7782,7656,8000,7720,36,2370,500,4740,10,1,7206940,549,-26.19,2.00,12,0.76,-291.00,3804.00,19000,20240123,-59.89,7300,20240805,4.38,8820,-13.61,20250107,7570,0.66,20250115,19000,-59.89,20240123,7300,4.38,20240805,2.86,N,413640,500,36 억,,42430,N,N,0,N,00,N
20250115,111235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7630,-280,5,-3.54,351770490,45094,404.83,8010,8180,7570,10280,5540,7910,7800.83,0.59,0,4436,8216,8062,7936,7782,7656,8000,7720,36,2370,500,4740,10,1,7206940,550,-26.22,2.01,12,0.63,-291.00,3804.00,19000,20240123,-59.84,7300,20240805,4.52,8820,-13.49,20250107,7570,0.79,20250115,19000,-59.84,20240123,7300,4.52,20240805,2.86,N,413640,500,36 억,,42430,N,N,0,N,00,N
20250115,101234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,-130,5,-1.64,212981720,27043,242.78,8010,8180,7720,10280,5540,7910,7875.67,0.59,0,11501,8216,8062,7936,7782,7656,8000,7720,36,2370,500,4740,10,1,7206940,561,-26.74,2.05,12,0.38,-291.00,3804.00,19000,20240123,-59.05,7300,20240805,6.58,8820,-11.79,20250107,7720,0.78,20250115,19000,-59.05,20240123,7300,6.58,20240805,2.86,N,413640,500,36 억,,42430,N,N,0,N,00,N
20250115,091239,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,200,2,2.53,24283140,2996,26.90,8010,8130,7880,10280,5540,7910,8105.19,0.59,0,-680,8216,8062,7936,7782,7656,8000,7720,36,2370,500,4740,10,1,7206940,584,-27.87,2.13,12,0.04,-291.00,3804.00,19000,20240123,-57.32,7300,20240805,11.10,8820,-8.05,20250107,7770,4.38,20250102,19000,-57.32,20240123,7300,11.10,20240805,2.86,N,413640,500,36 억,,42430,N,N,0,N,00,N
20250114,161216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-30,5,-0.38,87953650,11139,68.35,8090,8090,7810,10320,5560,7940,7896.01,0.58,0,415,8353,8146,7983,7776,7613,8065,7695,36,2380,500,4760,10,1,7206940,570,-27.18,2.08,12,0.15,-291.00,3804.00,19000,20240123,-58.37,7300,20240805,8.36,8820,-10.32,20250107,7770,1.80,20250102,19000,-58.37,20240123,7300,8.36,20240805,2.86,N,413640,500,36 억,,42015,N,N,0,N,00,N
20250114,151234,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-30,5,-0.38,79840720,10113,62.05,8090,8090,7810,10320,5560,7940,7894.86,0.58,0,701,8353,8146,7983,7776,7613,8065,7695,36,2380,500,4760,10,1,7206940,570,-27.18,2.08,12,0.14,-291.00,3804.00,19000,20240123,-58.37,7300,20240805,8.36,8820,-10.32,20250107,7770,1.80,20250102,19000,-58.37,20240123,7300,8.36,20240805,2.86,N,413640,500,36 억,,42015,N,N,0,N,00,N
20250114,141230,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,0,3,0.00,60009520,7587,46.55,8090,8090,7810,10320,5560,7940,7909.52,0.58,0,467,8353,8146,7983,7776,7613,8065,7695,36,2380,500,4760,10,1,7206940,572,-27.29,2.09,12,0.11,-291.00,3804.00,19000,20240123,-58.21,7300,20240805,8.77,8820,-9.98,20250107,7770,2.19,20250102,19000,-58.21,20240123,7300,8.77,20240805,2.86,N,413640,500,36 억,,42015,N,N,0,N,00,N
20250114,131228,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-20,5,-0.25,53998370,6830,41.91,8090,8090,7810,10320,5560,7940,7906.06,0.58,0,506,8353,8146,7983,7776,7613,8065,7695,36,2380,500,4760,10,1,7206940,571,-27.22,2.08,12,0.09,-291.00,3804.00,19000,20240123,-58.32,7300,20240805,8.49,8820,-10.20,20250107,7770,1.93,20250102,19000,-58.32,20240123,7300,8.49,20240805,2.86,N,413640,500,36 억,,42015,N,N,0,N,00,N
20250114,121224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-20,5,-0.25,44015060,5572,34.19,8090,8090,7810,10320,5560,7940,7899.33,0.58,0,-135,8353,8146,7983,7776,7613,8065,7695,36,2380,500,4760,10,1,7206940,571,-27.22,2.08,12,0.08,-291.00,3804.00,19000,20240123,-58.32,7300,20240805,8.49,8820,-10.20,20250107,7770,1.93,20250102,19000,-58.32,20240123,7300,8.49,20240805,2.86,N,413640,500,36 억,,42015,N,N,0,N,00,N
20250114,111222,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7870,-70,5,-0.88,37914080,4796,29.43,8090,8090,7850,10320,5560,7940,7905.35,0.58,0,-115,8353,8146,7983,7776,7613,8065,7695,36,2380,500,4760,10,1,7206940,567,-27.04,2.07,12,0.07,-291.00,3804.00,19000,20240123,-58.58,7300,20240805,7.81,8820,-10.77,20250107,7770,1.29,20250102,19000,-58.58,20240123,7300,7.81,20240805,2.86,N,413640,500,36 억,,42015,N,N,0,N,00,N
20250114,101223,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,0,3,0.00,37590150,4755,29.18,8090,8090,7850,10320,5560,7940,7905.39,0.58,0,-94,8353,8146,7983,7776,7613,8065,7695,36,2380,500,4760,10,1,7206940,572,-27.29,2.09,12,0.07,-291.00,3804.00,19000,20240123,-58.21,7300,20240805,8.77,8820,-9.98,20250107,7770,2.19,20250102,19000,-58.21,20240123,7300,8.77,20240805,2.86,N,413640,500,36 억,,42015,N,N,0,N,00,N
20250114,091227,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,70,2,0.88,3354970,419,2.57,8090,8090,7990,10320,5560,7940,8007.09,0.58,0,-322,8353,8146,7983,7776,7613,8065,7695,36,2380,500,4760,10,1,7206940,577,-27.53,2.11,12,0.01,-291.00,3804.00,19000,20240123,-57.84,7300,20240805,9.73,8820,-9.18,20250107,7770,3.09,20250102,19000,-57.84,20240123,7300,9.73,20240805,2.86,N,413640,500,36 억,,42015,N,N,0,N,00,N
20250113,161209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7940,-160,5,-1.98,128625120,16288,337.58,8190,8190,7820,10530,5670,8100,7896.93,0.66,0,-5660,8313,8206,8103,7996,7893,8155,7945,36,2430,500,4860,10,1,7206940,572,-27.29,2.09,12,0.23,-291.00,3804.00,19000,20240123,-58.21,7300,20240805,8.77,8820,-9.98,20250107,7770,2.19,20250102,19000,-58.21,20240123,7300,8.77,20240805,2.83,N,413640,500,36 억,,47675,N,N,0,N,00,N
20250113,151217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,-200,5,-2.47,123680580,15664,324.64,8190,8190,7820,10530,5670,8100,7895.85,0.66,0,-5215,8313,8206,8103,7996,7893,8155,7945,36,2430,500,4860,10,1,7206940,569,-27.15,2.08,12,0.22,-291.00,3804.00,19000,20240123,-58.42,7300,20240805,8.22,8820,-10.43,20250107,7770,1.67,20250102,19000,-58.42,20240123,7300,8.22,20240805,2.83,N,413640,500,36 억,,47675,N,N,0,N,00,N
20250113,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-250,5,-3.09,83351470,10528,218.20,8190,8190,7850,10530,5670,8100,7917.12,0.66,0,-3333,8313,8206,8103,7996,7893,8155,7945,36,2430,500,4860,10,1,7206940,566,-26.98,2.06,12,0.15,-291.00,3804.00,19000,20240123,-58.68,7300,20240805,7.53,8820,-11.00,20250107,7770,1.03,20250102,19000,-58.68,20240123,7300,7.53,20240805,2.83,N,413640,500,36 억,,47675,N,N,0,N,00,N
20250113,131158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7960,-140,5,-1.73,55633060,7002,145.12,8190,8190,7850,10530,5670,8100,7945.31,0.66,0,-2246,8313,8206,8103,7996,7893,8155,7945,36,2430,500,4860,10,1,7206940,574,-27.35,2.09,12,0.10,-291.00,3804.00,19000,20240123,-58.11,7300,20240805,9.04,8820,-9.75,20250107,7770,2.45,20250102,19000,-58.11,20240123,7300,9.04,20240805,2.83,N,413640,500,36 억,,47675,N,N,0,N,00,N
20250113,121203,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,-130,5,-1.60,45537800,5727,118.69,8190,8190,7850,10530,5670,8100,7951.42,0.66,0,-1478,8313,8206,8103,7996,7893,8155,7945,36,2430,500,4860,10,1,7206940,574,-27.39,2.10,12,0.08,-291.00,3804.00,19000,20240123,-58.05,7300,20240805,9.18,8820,-9.64,20250107,7770,2.57,20250102,19000,-58.05,20240123,7300,9.18,20240805,2.83,N,413640,500,36 억,,47675,N,N,0,N,00,N
20250113,111159,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-150,5,-1.85,43030770,5411,112.15,8190,8190,7850,10530,5670,8100,7952.46,0.66,0,-1378,8313,8206,8103,7996,7893,8155,7945,36,2430,500,4860,10,1,7206940,573,-27.32,2.09,12,0.08,-291.00,3804.00,19000,20240123,-58.16,7300,20240805,8.90,8820,-9.86,20250107,7770,2.32,20250102,19000,-58.16,20240123,7300,8.90,20240805,2.83,N,413640,500,36 억,,47675,N,N,0,N,00,N
20250113,101200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7910,-190,5,-2.35,24663740,3087,63.98,8190,8190,7850,10530,5670,8100,7989.55,0.66,0,-916,8313,8206,8103,7996,7893,8155,7945,36,2430,500,4860,10,1,7206940,570,-27.18,2.08,12,0.04,-291.00,3804.00,19000,20240123,-58.37,7300,20240805,8.36,8820,-10.32,20250107,7770,1.80,20250102,19000,-58.37,20240123,7300,8.36,20240805,2.83,N,413640,500,36 억,,47675,N,N,0,N,00,N
20250113,091206,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,40,2,0.49,1154080,142,2.94,8190,8190,8080,10530,5670,8100,8127.32,0.66,0,57,8313,8206,8103,7996,7893,8155,7945,36,2430,500,4860,10,1,7206940,587,-27.97,2.14,12,0.00,-291.00,3804.00,19000,20240123,-57.16,7300,20240805,11.51,8820,-7.71,20250107,7770,4.76,20250102,19000,-57.16,20240123,7300,11.51,20240805,2.83,N,413640,500,36 억,,47675,N,N,0,N,00,N
20250110,161139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-60,5,-0.74,35031330,4325,21.31,8160,8210,8000,10600,5720,8160,8099.73,0.67,0,-419,8400,8280,8100,7980,7800,8190,7890,36,2440,500,4890,10,1,7206940,584,-27.84,2.13,12,0.06,-291.00,3804.00,19000,20240123,-57.37,7300,20240805,10.96,8820,-8.16,20250107,7770,4.25,20250102,19000,-57.37,20240123,7300,10.96,20240805,2.78,N,413640,500,36 억,,48097,N,N,0,N,00,N
20250110,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-30,5,-0.37,33133390,4091,20.16,8160,8210,8000,10600,5720,8160,8099.09,0.67,0,-386,8400,8280,8100,7980,7800,8190,7890,36,2440,500,4890,10,1,7206940,586,-27.94,2.14,12,0.06,-291.00,3804.00,19000,20240123,-57.21,7300,20240805,11.37,8820,-7.82,20250107,7770,4.63,20250102,19000,-57.21,20240123,7300,11.37,20240805,2.78,N,413640,500,36 억,,48097,N,N,0,N,00,N
20250110,141153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,0,3,0.00,26547410,3283,16.18,8160,8210,8000,10600,5720,8160,8086.33,0.67,0,-109,8400,8280,8100,7980,7800,8190,7890,36,2440,500,4890,10,1,7206940,588,-28.04,2.15,12,0.05,-291.00,3804.00,19000,20240123,-57.05,7300,20240805,11.78,8820,-7.48,20250107,7770,5.02,20250102,19000,-57.05,20240123,7300,11.78,20240805,2.78,N,413640,500,36 억,,48097,N,N,0,N,00,N
20250110,131154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,0,3,0.00,22707510,2812,13.85,8160,8210,8000,10600,5720,8160,8075.22,0.67,0,-282,8400,8280,8100,7980,7800,8190,7890,36,2440,500,4890,10,1,7206940,588,-28.04,2.15,12,0.04,-291.00,3804.00,19000,20240123,-57.05,7300,20240805,11.78,8820,-7.48,20250107,7770,5.02,20250102,19000,-57.05,20240123,7300,11.78,20240805,2.78,N,413640,500,36 억,,48097,N,N,0,N,00,N
20250110,121155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-80,5,-0.98,16798530,2083,10.26,8160,8210,8000,10600,5720,8160,8064.58,0.67,0,-645,8400,8280,8100,7980,7800,8190,7890,36,2440,500,4890,10,1,7206940,582,-27.77,2.12,12,0.03,-291.00,3804.00,19000,20240123,-57.47,7300,20240805,10.68,8820,-8.39,20250107,7770,3.99,20250102,19000,-57.47,20240123,7300,10.68,20240805,2.78,N,413640,500,36 억,,48097,N,N,0,N,00,N
20250110,111152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-90,5,-1.10,16532130,2050,10.10,8160,8210,8000,10600,5720,8160,8064.45,0.67,0,-669,8400,8280,8100,7980,7800,8190,7890,36,2440,500,4890,10,1,7206940,582,-27.73,2.12,12,0.03,-291.00,3804.00,19000,20240123,-57.53,7300,20240805,10.55,8820,-8.50,20250107,7770,3.86,20250102,19000,-57.53,20240123,7300,10.55,20240805,2.78,N,413640,500,36 억,,48097,N,N,0,N,00,N
20250110,101149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,-150,5,-1.84,11508050,1424,7.02,8160,8210,8010,10600,5720,8160,8081.50,0.67,0,-596,8400,8280,8100,7980,7800,8190,7890,36,2440,500,4890,10,1,7206940,577,-27.53,2.11,12,0.02,-291.00,3804.00,19000,20240123,-57.84,7300,20240805,9.73,8820,-9.18,20250107,7770,3.09,20250102,19000,-57.84,20240123,7300,9.73,20240805,2.78,N,413640,500,36 억,,48097,N,N,0,N,00,N
20250110,091155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,40,2,0.49,1268530,155,0.76,8160,8210,8160,10600,5720,8160,8184.06,0.67,0,-140,8400,8280,8100,7980,7800,8190,7890,36,2440,500,4890,10,1,7206940,591,-28.18,2.16,12,0.00,-291.00,3804.00,19000,20240123,-56.84,7300,20240805,12.33,8820,-7.03,20250107,7770,5.53,20250102,19000,-56.84,20240123,7300,12.33,20240805,2.78,N,413640,500,36 억,,48097,N,N,0,N,00,N
20250109,161141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,-90,5,-1.09,163462080,20296,152.68,8200,8220,7920,10720,5780,8250,8053.91,0.64,0,2012,8730,8490,8340,8100,7950,8415,8025,36,2470,500,4950,10,1,7206940,588,-28.04,2.15,12,0.28,-291.00,3804.00,19000,20240123,-57.05,7300,20240805,11.78,8820,-7.48,20250107,7770,5.02,20250102,19000,-57.05,20240123,7300,11.78,20240805,2.78,N,413640,500,36 억,,46085,N,N,0,N,00,N
20250109,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-170,5,-2.06,156175460,19401,145.95,8200,8220,7920,10720,5780,8250,8049.87,0.64,0,2173,8730,8490,8340,8100,7950,8415,8025,36,2470,500,4950,10,1,7206940,582,-27.77,2.12,12,0.27,-291.00,3804.00,19000,20240123,-57.47,7300,20240805,10.68,8820,-8.39,20250107,7770,3.99,20250102,19000,-57.47,20240123,7300,10.68,20240805,2.78,N,413640,500,36 억,,46085,N,N,0,N,00,N
20250109,141146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,-150,5,-1.82,133247840,16552,124.52,8200,8220,7920,10720,5780,8250,8050.26,0.64,0,704,8730,8490,8340,8100,7950,8415,8025,36,2470,500,4950,10,1,7206940,584,-27.84,2.13,12,0.23,-291.00,3804.00,19000,20240123,-57.37,7300,20240805,10.96,8820,-8.16,20250107,7770,4.25,20250102,19000,-57.37,20240123,7300,10.96,20240805,2.78,N,413640,500,36 억,,46085,N,N,0,N,00,N
20250109,131146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8050,-200,5,-2.42,112479510,13968,105.08,8200,8220,7920,10720,5780,8250,8052.66,0.64,0,-742,8730,8490,8340,8100,7950,8415,8025,36,2470,500,4950,10,1,7206940,580,-27.66,2.12,12,0.19,-291.00,3804.00,19000,20240123,-57.63,7300,20240805,10.27,8820,-8.73,20250107,7770,3.60,20250102,19000,-57.63,20240123,7300,10.27,20240805,2.78,N,413640,500,36 억,,46085,N,N,0,N,00,N
20250109,121146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7950,-300,5,-3.64,97719750,12130,91.25,8200,8220,7920,10720,5780,8250,8056.04,0.64,0,-1613,8730,8490,8340,8100,7950,8415,8025,36,2470,500,4950,10,1,7206940,573,-27.32,2.09,12,0.17,-291.00,3804.00,19000,20240123,-58.16,7300,20240805,8.90,8820,-9.86,20250107,7770,2.32,20250102,19000,-58.16,20240123,7300,8.90,20240805,2.78,N,413640,500,36 억,,46085,N,N,0,N,00,N
20250109,111150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-180,5,-2.18,45970780,5649,42.50,8200,8220,8050,10720,5780,8250,8137.86,0.64,0,-2278,8730,8490,8340,8100,7950,8415,8025,36,2470,500,4950,10,1,7206940,582,-27.73,2.12,12,0.08,-291.00,3804.00,19000,20240123,-57.53,7300,20240805,10.55,8820,-8.50,20250107,7770,3.86,20250102,19000,-57.53,20240123,7300,10.55,20240805,2.78,N,413640,500,36 억,,46085,N,N,0,N,00,N
20250109,101148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,-140,5,-1.70,31284050,3834,28.84,8200,8220,8090,10720,5780,8250,8159.64,0.64,0,-2592,8730,8490,8340,8100,7950,8415,8025,36,2470,500,4950,10,1,7206940,584,-27.87,2.13,12,0.05,-291.00,3804.00,19000,20240123,-57.32,7300,20240805,11.10,8820,-8.05,20250107,7770,4.38,20250102,19000,-57.32,20240123,7300,11.10,20240805,2.78,N,413640,500,36 억,,46085,N,N,0,N,00,N
20250109,091152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8170,-80,5,-0.97,21767830,2661,20.02,8200,8220,8130,10720,5780,8250,8180.32,0.64,0,-1852,8730,8490,8340,8100,7950,8415,8025,36,2470,500,4950,10,1,7206940,589,-28.08,2.15,12,0.04,-291.00,3804.00,19000,20240123,-57.00,7300,20240805,11.92,8820,-7.37,20250107,7770,5.15,20250102,19000,-57.00,20240123,7300,11.92,20240805,2.78,N,413640,500,36 억,,46085,N,N,0,N,00,N
20250108,161135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-90,5,-1.08,105218540,12743,62.29,8300,8580,8190,10840,5840,8340,8256.97,0.66,0,-1243,8993,8666,8493,8166,7993,8580,8080,36,2500,500,5000,10,1,7206940,595,-28.35,2.17,12,0.18,-291.00,3804.00,19000,20240123,-56.58,7300,20240805,13.01,8820,-6.46,20250107,7770,6.18,20250102,19000,-56.58,20240123,7300,13.01,20240805,2.81,N,413640,500,36 억,,47323,N,N,0,N,00,N
20250108,151140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-90,5,-1.08,98755420,11956,58.44,8300,8580,8190,10840,5840,8340,8259.90,0.66,0,-1229,8993,8666,8493,8166,7993,8580,8080,36,2500,500,5000,10,1,7206940,595,-28.35,2.17,12,0.17,-291.00,3804.00,19000,20240123,-56.58,7300,20240805,13.01,8820,-6.46,20250107,7770,6.18,20250102,19000,-56.58,20240123,7300,13.01,20240805,2.81,N,413640,500,36 억,,47323,N,N,0,N,00,N
20250108,141144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,-90,5,-1.08,93473720,11314,55.30,8300,8580,8190,10840,5840,8340,8261.77,0.66,0,-1198,8993,8666,8493,8166,7993,8580,8080,36,2500,500,5000,10,1,7206940,595,-28.35,2.17,12,0.16,-291.00,3804.00,19000,20240123,-56.58,7300,20240805,13.01,8820,-6.46,20250107,7770,6.18,20250102,19000,-56.58,20240123,7300,13.01,20240805,2.81,N,413640,500,36 억,,47323,N,N,0,N,00,N
20250108,131141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,-140,5,-1.68,79590440,9622,47.03,8300,8580,8200,10840,5840,8340,8271.71,0.66,0,-1089,8993,8666,8493,8166,7993,8580,8080,36,2500,500,5000,10,1,7206940,591,-28.18,2.16,12,0.13,-291.00,3804.00,19000,20240123,-56.84,7300,20240805,12.33,8820,-7.03,20250107,7770,5.53,20250102,19000,-56.84,20240123,7300,12.33,20240805,2.81,N,413640,500,36 억,,47323,N,N,0,N,00,N
20250108,121138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-100,5,-1.20,70583690,8526,41.68,8300,8580,8200,10840,5840,8340,8278.64,0.66,0,-1007,8993,8666,8493,8166,7993,8580,8080,36,2500,500,5000,10,1,7206940,594,-28.32,2.17,12,0.12,-291.00,3804.00,19000,20240123,-56.63,7300,20240805,12.88,8820,-6.58,20250107,7770,6.05,20250102,19000,-56.63,20240123,7300,12.88,20240805,2.81,N,413640,500,36 억,,47323,N,N,0,N,00,N
20250108,111140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-80,5,-0.96,64302170,7765,37.96,8300,8580,8200,10840,5840,8340,8281.03,0.66,0,-469,8993,8666,8493,8166,7993,8580,8080,36,2500,500,5000,10,1,7206940,595,-28.38,2.17,12,0.11,-291.00,3804.00,19000,20240123,-56.53,7300,20240805,13.15,8820,-6.35,20250107,7770,6.31,20250102,19000,-56.53,20240123,7300,13.15,20240805,2.81,N,413640,500,36 억,,47323,N,N,0,N,00,N
20250108,101140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-100,5,-1.20,48895520,5903,28.85,8300,8580,8200,10840,5840,8340,8283.16,0.66,0,-222,8993,8666,8493,8166,7993,8580,8080,36,2500,500,5000,10,1,7206940,594,-28.32,2.17,12,0.08,-291.00,3804.00,19000,20240123,-56.63,7300,20240805,12.88,8820,-6.58,20250107,7770,6.05,20250102,19000,-56.63,20240123,7300,12.88,20240805,2.81,N,413640,500,36 억,,47323,N,N,0,N,00,N
20250108,091140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8210,-130,5,-1.56,11104000,1350,6.60,8300,8300,8200,10840,5840,8340,8225.19,0.66,0,634,8993,8666,8493,8166,7993,8580,8080,36,2500,500,5000,10,1,7206940,592,-28.21,2.16,12,0.02,-291.00,3804.00,19000,20240123,-56.79,7300,20240805,12.47,8820,-6.92,20250107,7770,5.66,20250102,19000,-56.79,20240123,7300,12.47,20240805,2.81,N,413640,500,36 억,,47323,N,N,0,N,00,N
20250107,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8340,-250,5,-2.91,172450040,20458,98.00,8680,8820,8320,11160,6020,8590,8429.47,0.67,0,-1284,8890,8740,8440,8290,7990,8815,8365,36,2570,500,5150,10,1,7206940,601,-28.66,2.19,12,0.28,-291.00,3804.00,19000,20240123,-56.11,7300,20240805,14.25,8820,-5.44,20250107,7770,7.34,20250102,19000,-56.11,20240123,7300,14.25,20240805,2.81,N,413640,500,36 억,,48511,N,N,0,N,00,N
20250107,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8370,-220,5,-2.56,167564440,19873,95.20,8680,8820,8320,11160,6020,8590,8431.76,0.67,0,-1040,8890,8740,8440,8290,7990,8815,8365,36,2570,500,5150,10,1,7206940,603,-28.76,2.20,12,0.28,-291.00,3804.00,19000,20240123,-55.95,7300,20240805,14.66,8820,-5.10,20250107,7770,7.72,20250102,19000,-55.95,20240123,7300,14.66,20240805,2.81,N,413640,500,36 억,,48511,N,N,0,N,00,N
20250107,141130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,-130,5,-1.51,130068150,15382,73.69,8680,8820,8330,11160,6020,8590,8455.87,0.67,0,677,8890,8740,8440,8290,7990,8815,8365,36,2570,500,5150,10,1,7206940,610,-29.07,2.22,12,0.21,-291.00,3804.00,19000,20240123,-55.47,7300,20240805,15.89,8820,-4.08,20250107,7770,8.88,20250102,19000,-55.47,20240123,7300,15.89,20240805,2.81,N,413640,500,36 억,,48511,N,N,0,N,00,N
20250107,131131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8390,-200,5,-2.33,121361960,14347,68.73,8680,8820,8330,11160,6020,8590,8459.05,0.67,0,648,8890,8740,8440,8290,7990,8815,8365,36,2570,500,5150,10,1,7206940,605,-28.83,2.21,12,0.20,-291.00,3804.00,19000,20240123,-55.84,7300,20240805,14.93,8820,-4.88,20250107,7770,7.98,20250102,19000,-55.84,20240123,7300,14.93,20240805,2.81,N,413640,500,36 억,,48511,N,N,0,N,00,N
20250107,121132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-100,5,-1.16,110689930,13077,62.64,8680,8820,8330,11160,6020,8590,8464.47,0.67,0,554,8890,8740,8440,8290,7990,8815,8365,36,2570,500,5150,10,1,7206940,612,-29.18,2.23,12,0.18,-291.00,3804.00,19000,20240123,-55.32,7300,20240805,16.30,8820,-3.74,20250107,7770,9.27,20250102,19000,-55.32,20240123,7300,16.30,20240805,2.81,N,413640,500,36 억,,48511,N,N,0,N,00,N
20250107,111126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,-20,5,-0.23,100305800,11855,56.79,8680,8820,8330,11160,6020,8590,8461.05,0.67,0,507,8890,8740,8440,8290,7990,8815,8365,36,2570,500,5150,10,1,7206940,618,-29.45,2.25,12,0.16,-291.00,3804.00,19000,20240123,-54.89,7300,20240805,17.40,8820,-2.83,20250107,7770,10.30,20250102,19000,-54.89,20240123,7300,17.40,20240805,2.81,N,413640,500,36 억,,48511,N,N,0,N,00,N
20250107,101133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8480,-110,5,-1.28,71847050,8487,40.66,8680,8820,8330,11160,6020,8590,8465.54,0.67,0,81,8890,8740,8440,8290,7990,8815,8365,36,2570,500,5150,10,1,7206940,611,-29.14,2.23,12,0.12,-291.00,3804.00,19000,20240123,-55.37,7300,20240805,16.16,8820,-3.85,20250107,7770,9.14,20250102,19000,-55.37,20240123,7300,16.16,20240805,2.81,N,413640,500,36 억,,48511,N,N,0,N,00,N
20250107,091135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-90,5,-1.05,12425030,1440,6.90,8680,8820,8430,11160,6020,8590,8628.49,0.67,0,-685,8890,8740,8440,8290,7990,8815,8365,36,2570,500,5150,10,1,7206940,613,-29.21,2.23,12,0.02,-291.00,3804.00,19000,20240123,-55.26,7300,20240805,16.44,8820,-3.63,20250107,7770,9.40,20250102,19000,-55.26,20240123,7300,16.44,20240805,2.81,N,413640,500,36 억,,48511,N,N,0,N,00,N
20250106,161117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,390,2,4.76,176529120,20875,181.38,8200,8590,8140,10660,5740,8200,8456.48,0.64,0,2333,8480,8340,8210,8070,7940,8275,8005,36,2460,500,4920,10,1,7206940,619,-29.52,2.26,12,0.29,-291.00,3804.00,19000,20240123,-54.79,7300,20240805,17.67,8590,0.00,20250106,7770,10.55,20250102,19000,-54.79,20240123,7300,17.67,20240805,2.85,N,413640,500,36 억,,46196,N,N,0,N,00,N
20250106,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8560,360,2,4.39,171618520,20303,176.41,8200,8590,8140,10660,5740,8200,8452.87,0.64,0,2374,8480,8340,8210,8070,7940,8275,8005,36,2460,500,4920,10,1,7206940,617,-29.42,2.25,12,0.28,-291.00,3804.00,19000,20240123,-54.95,7300,20240805,17.26,8590,-0.35,20250106,7770,10.17,20250102,19000,-54.95,20240123,7300,17.26,20240805,2.85,N,413640,500,36 억,,46196,N,N,0,N,00,N
20250106,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,370,2,4.51,160262420,18978,164.90,8200,8580,8140,10660,5740,8200,8444.64,0.64,0,1855,8480,8340,8210,8070,7940,8275,8005,36,2460,500,4920,10,1,7206940,618,-29.45,2.25,12,0.26,-291.00,3804.00,19000,20240123,-54.89,7300,20240805,17.40,8580,-0.12,20250106,7770,10.30,20250102,19000,-54.89,20240123,7300,17.40,20240805,2.85,N,413640,500,36 억,,46196,N,N,0,N,00,N
20250106,131106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8570,370,2,4.51,150527620,17842,155.03,8200,8580,8140,10660,5740,8200,8436.70,0.64,0,1884,8480,8340,8210,8070,7940,8275,8005,36,2460,500,4920,10,1,7206940,618,-29.45,2.25,12,0.25,-291.00,3804.00,19000,20240123,-54.89,7300,20240805,17.40,8580,-0.12,20250106,7770,10.30,20250102,19000,-54.89,20240123,7300,17.40,20240805,2.85,N,413640,500,36 억,,46196,N,N,0,N,00,N
20250106,121115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8580,380,2,4.63,144224060,17106,148.63,8200,8580,8140,10660,5740,8200,8431.20,0.64,0,1712,8480,8340,8210,8070,7940,8275,8005,36,2460,500,4920,10,1,7206940,618,-29.48,2.26,12,0.24,-291.00,3804.00,19000,20240123,-54.84,7300,20240805,17.53,8580,0.00,20250106,7770,10.42,20250102,19000,-54.84,20240123,7300,17.53,20240805,2.85,N,413640,500,36 억,,46196,N,N,0,N,00,N
20250106,111111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,260,2,3.17,121468940,14437,125.44,8200,8580,8140,10660,5740,8200,8413.72,0.64,0,493,8480,8340,8210,8070,7940,8275,8005,36,2460,500,4920,10,1,7206940,610,-29.07,2.22,12,0.20,-291.00,3804.00,19000,20240123,-55.47,7300,20240805,15.89,8580,-1.40,20250106,7770,8.88,20250102,19000,-55.47,20240123,7300,15.89,20240805,2.85,N,413640,500,36 억,,46196,N,N,0,N,00,N
20250106,101107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,250,2,3.05,55574670,6670,57.95,8200,8450,8140,10660,5740,8200,8332.03,0.64,0,1475,8480,8340,8210,8070,7940,8275,8005,36,2460,500,4920,10,1,7206940,609,-29.04,2.22,12,0.09,-291.00,3804.00,19000,20240123,-55.53,7300,20240805,15.75,8450,0.00,20250106,7770,8.75,20250102,19000,-55.53,20240123,7300,15.75,20240805,2.85,N,413640,500,36 억,,46196,N,N,0,N,00,N
20250106,091108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8250,50,2,0.61,16658730,2030,17.64,8200,8250,8140,10660,5740,8200,8206.27,0.64,0,863,8480,8340,8210,8070,7940,8275,8005,36,2460,500,4920,10,1,7206940,595,-28.35,2.17,12,0.03,-291.00,3804.00,19000,20240123,-56.58,7300,20240805,13.01,8350,-1.20,20250103,7770,6.18,20250102,19000,-56.58,20240123,7300,13.01,20240805,2.85,N,413640,500,36 억,,46196,N,N,0,N,00,N
20250103,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8200,-70,5,-0.85,94603010,11509,63.49,8270,8350,8080,10750,5790,8270,8219.92,0.68,0,-2767,8630,8450,8110,7930,7590,8540,8020,36,2480,500,4960,10,1,7206940,591,-28.18,2.16,12,0.16,-291.00,3804.00,19000,20240123,-56.84,7300,20240805,12.33,8350,-1.80,20250103,7770,5.53,20250102,19000,-56.84,20240123,7300,12.33,20240805,2.86,N,413640,500,36 억,,48963,N,N,0,N,00,N
20250103,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-140,5,-1.69,90774350,11042,60.91,8270,8350,8080,10750,5790,8270,8220.83,0.68,0,-2572,8630,8450,8110,7930,7590,8540,8020,36,2480,500,4960,10,1,7206940,586,-27.94,2.14,12,0.15,-291.00,3804.00,19000,20240123,-57.21,7300,20240805,11.37,8350,-2.63,20250103,7770,4.63,20250102,19000,-57.21,20240123,7300,11.37,20240805,2.86,N,413640,500,36 억,,48963,N,N,0,N,00,N
20250103,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,-180,5,-2.18,84809250,10309,56.87,8270,8350,8080,10750,5790,8270,8226.72,0.68,0,-2550,8630,8450,8110,7930,7590,8540,8020,36,2480,500,4960,10,1,7206940,583,-27.80,2.13,12,0.14,-291.00,3804.00,19000,20240123,-57.42,7300,20240805,10.82,8350,-3.11,20250103,7770,4.12,20250102,19000,-57.42,20240123,7300,10.82,20240805,2.86,N,413640,500,36 억,,48963,N,N,0,N,00,N
20250103,131106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-30,5,-0.36,57259250,6936,38.26,8270,8350,8080,10750,5790,8270,8255.37,0.68,0,-1716,8630,8450,8110,7930,7590,8540,8020,36,2480,500,4960,10,1,7206940,594,-28.32,2.17,12,0.10,-291.00,3804.00,19000,20240123,-56.63,7300,20240805,12.88,8350,-1.32,20250103,7770,6.05,20250102,19000,-56.63,20240123,7300,12.88,20240805,2.86,N,413640,500,36 억,,48963,N,N,0,N,00,N
20250103,121106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8260,-10,5,-0.12,50894240,6162,33.99,8270,8350,8080,10750,5790,8270,8259.37,0.68,0,-1969,8630,8450,8110,7930,7590,8540,8020,36,2480,500,4960,10,1,7206940,595,-28.38,2.17,12,0.09,-291.00,3804.00,19000,20240123,-56.53,7300,20240805,13.15,8350,-1.08,20250103,7770,6.31,20250102,19000,-56.53,20240123,7300,13.15,20240805,2.86,N,413640,500,36 억,,48963,N,N,0,N,00,N
20250103,111106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8240,-30,5,-0.36,47038690,5694,31.41,8270,8350,8080,10750,5790,8270,8261.10,0.68,0,-1713,8630,8450,8110,7930,7590,8540,8020,36,2480,500,4960,10,1,7206940,594,-28.32,2.17,12,0.08,-291.00,3804.00,19000,20240123,-56.63,7300,20240805,12.88,8350,-1.32,20250103,7770,6.05,20250102,19000,-56.63,20240123,7300,12.88,20240805,2.86,N,413640,500,36 억,,48963,N,N,0,N,00,N
20250103,101103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,30,2,0.36,42354020,5125,28.27,8270,8350,8080,10750,5790,8270,8264.20,0.68,0,-1907,8630,8450,8110,7930,7590,8540,8020,36,2480,500,4960,10,1,7206940,598,-28.52,2.18,12,0.07,-291.00,3804.00,19000,20240123,-56.32,7300,20240805,13.70,8350,-0.60,20250103,7770,6.82,20250102,19000,-56.32,20240123,7300,13.70,20240805,2.86,N,413640,500,36 억,,48963,N,N,0,N,00,N
20250103,091105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8350,80,2,0.97,13976450,1697,9.36,8270,8350,8080,10750,5790,8270,8235.98,0.68,0,-645,8630,8450,8110,7930,7590,8540,8020,36,2480,500,4960,10,1,7206940,602,-28.69,2.20,12,0.02,-291.00,3804.00,19000,20240123,-56.05,7300,20240805,14.38,8350,0.00,20250103,7770,7.46,20250102,19000,-56.05,20240123,7300,14.38,20240805,2.86,N,413640,500,36 억,,48963,N,N,0,N,00,N
20250102,161053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8270,480,2,6.16,144986380,18011,51.31,7980,8290,7770,10120,5460,7790,8049.88,0.61,0,4851,8196,7992,7766,7562,7336,7880,7450,36,2330,500,4670,10,1,7206940,596,-28.42,2.17,12,0.25,-291.00,3804.00,19000,20240123,-56.47,7300,20240805,13.29,8290,-0.24,20250102,7770,6.44,20250102,19000,-56.47,20240123,7300,13.29,20240805,2.80,N,413640,500,36 억,,44247,N,N,0,N,00,N
20250102,151055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8290,500,2,6.42,136118650,16938,48.26,7980,8290,7770,10120,5460,7790,8036.29,0.61,0,4947,8196,7992,7766,7562,7336,7880,7450,36,2330,500,4670,10,1,7206940,597,-28.49,2.18,12,0.24,-291.00,3804.00,19000,20240123,-56.37,7300,20240805,13.56,8290,0.00,20250102,7770,6.69,20250102,19000,-56.37,20240123,7300,13.56,20240805,2.80,N,413640,500,36 억,,44247,N,N,0,N,00,N
20250102,141051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,280,2,3.59,81164940,10222,29.12,7980,8180,7770,10120,5460,7790,7940.22,0.61,0,-484,8196,7992,7766,7562,7336,7880,7450,36,2330,500,4670,10,1,7206940,582,-27.73,2.12,12,0.14,-291.00,3804.00,19000,20240123,-57.53,7300,20240805,10.55,8180,-1.34,20250102,7770,3.86,20250102,19000,-57.53,20240123,7300,10.55,20240805,2.80,N,413640,500,36 억,,44247,N,N,0,N,00,N
20250102,131056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8000,210,2,2.70,60883550,7691,21.91,7980,8180,7770,10120,5460,7790,7916.21,0.61,0,-1263,8196,7992,7766,7562,7336,7880,7450,36,2330,500,4670,10,1,7206940,577,-27.49,2.10,12,0.11,-291.00,3804.00,19000,20240123,-57.89,7300,20240805,9.59,8180,-2.20,20250102,7770,2.96,20250102,19000,-57.89,20240123,7300,9.59,20240805,2.80,N,413640,500,36 억,,44247,N,N,0,N,00,N
20250102,121053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7930,140,2,1.80,45031820,5709,16.27,7980,8180,7770,10120,5460,7790,7887.86,0.61,0,-465,8196,7992,7766,7562,7336,7880,7450,36,2330,500,4670,10,1,7206940,572,-27.25,2.08,12,0.08,-291.00,3804.00,19000,20240123,-58.26,7300,20240805,8.63,8180,-3.06,20250102,7770,2.06,20250102,19000,-58.26,20240123,7300,8.63,20240805,2.80,N,413640,500,36 억,,44247,N,N,0,N,00,N
20250102,111043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7880,90,2,1.16,34586460,4389,12.50,7980,8180,7770,10120,5460,7790,7880.26,0.61,0,-499,8196,7992,7766,7562,7336,7880,7450,36,2330,500,4670,10,1,7206940,568,-27.08,2.07,12,0.06,-291.00,3804.00,19000,20240123,-58.53,7300,20240805,7.95,8180,-3.67,20250102,7770,1.42,20250102,19000,-58.53,20240123,7300,7.95,20240805,2.80,N,413640,500,36 억,,44247,N,N,0,N,00,N
20250102,101050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,100,2,1.28,9630170,1224,3.49,7980,7980,7770,10120,5460,7790,7867.79,0.61,0,-760,8196,7992,7766,7562,7336,7880,7450,36,2330,500,4670,10,1,7206940,569,-27.11,2.07,12,0.02,-291.00,3804.00,19000,20240123,-58.47,7300,20240805,8.08,7980,-1.13,20250102,7770,1.54,20250102,19000,-58.47,20240123,7300,8.08,20240805,2.80,N,413640,500,36 억,,44247,N,N,0,N,00,N
20250102,091039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,10120,5460,7790,0.00,0.61,0,0,8196,7992,7766,7562,7336,7880,7450,36,2330,500,4670,10,1,7206940,561,-26.77,2.05,12,0.00,-291.00,3804.00,19000,20240123,-59.00,7300,20240805,6.71,0,0.00,0,0,0.00,0,19000,-59.00,20240123,7300,6.71,20240805,2.80,N,413640,500,36 억,,44247,N,N,0,N,00,N