KissMeData/208640/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	280	4	2	1.45	76455683	276118	91.47	273	280	272	358	194	276	276.89	0.86	-5871	285	280	275	270	265	278	268	139	82	100	170	1	1	139240254	390	-3.15	1.50	12	0.20	-89.00	187.00	513	20241118	-45.42	225	20241112	24.44	320	-12.50	20250106	270	3.70	20250123	513	-45.42	20241118	225	24.44	20241112	N	208640	100	139 억	1203709	N	N	N	N
3	20250124	150959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	278	2	2	0.72	57478733	208166	68.96	273	280	272	358	194	276	276.12	0.86	22598	285	280	275	270	265	278	268	139	82	100	170	1	1	139240254	387	-3.12	1.49	12	0.15	-89.00	187.00	513	20241118	-45.81	225	20241112	23.56	320	-13.12	20250106	270	2.96	20250123	513	-45.81	20241118	225	23.56	20241112	N	208640	100	139 억	1203709	N	N	N	N
4	20250124	140958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	278	2	2	0.72	43253612	157114	52.05	273	280	272	358	194	276	275.30	0.86	39608	285	280	275	270	265	278	268	139	82	100	170	1	1	139240254	387	-3.12	1.49	12	0.11	-89.00	187.00	513	20241118	-45.81	225	20241112	23.56	320	-13.12	20250106	270	2.96	20250123	513	-45.81	20241118	225	23.56	20241112	N	208640	100	139 억	1203709	N	N	N	N
5	20250124	130959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	278	2	2	0.72	41128332	149472	49.51	273	278	272	358	194	276	275.16	0.86	41711	285	280	275	270	265	278	268	139	82	100	170	1	1	139240254	387	-3.12	1.49	12	0.11	-89.00	187.00	513	20241118	-45.81	225	20241112	23.56	320	-13.12	20250106	270	2.96	20250123	513	-45.81	20241118	225	23.56	20241112	N	208640	100	139 억	1203709	N	N	N	N
6	20250124	120955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	276	0	3	0.00	26904943	97951	32.45	273	277	272	358	194	276	274.68	0.86	19329	285	280	275	270	265	278	268	139	82	100	170	1	1	139240254	384	-3.10	1.48	12	0.07	-89.00	187.00	513	20241118	-46.20	225	20241112	22.67	320	-13.75	20250106	270	2.22	20250123	513	-46.20	20241118	225	22.67	20241112	N	208640	100	139 억	1203709	N	N	N	N
7	20250124	110958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	275	-1	5	-0.36	18326502	66806	22.13	273	277	272	358	194	276	274.32	0.86	-1140	285	280	275	270	265	278	268	139	82	100	170	1	1	139240254	383	-3.09	1.47	12	0.05	-89.00	187.00	513	20241118	-46.39	225	20241112	22.22	320	-14.06	20250106	270	1.85	20250123	513	-46.39	20241118	225	22.22	20241112	N	208640	100	139 억	1203709	N	N	N	N
8	20250124	100953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	275	-1	5	-0.36	13737970	50137	16.61	273	276	272	358	194	276	274.01	0.86	79	285	280	275	270	265	278	268	139	82	100	170	1	1	139240254	383	-3.09	1.47	12	0.04	-89.00	187.00	513	20241118	-46.39	225	20241112	22.22	320	-14.06	20250106	270	1.85	20250123	513	-46.39	20241118	225	22.22	20241112	N	208640	100	139 억	1203709	N	N	N	N
9	20250124	091000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	276	0	3	0.00	1080230	3942	1.31	273	276	273	358	194	276	274.03	0.86	-1727	285	280	275	270	265	278	268	139	82	100	170	1	1	139240254	384	-3.10	1.48	12	0.00	-89.00	187.00	513	20241118	-46.20	225	20241112	22.67	320	-13.75	20250106	270	2.22	20250123	513	-46.20	20241118	225	22.67	20241112	N	208640	100	139 억	1203709	N	N	N	N
10	20250123	160954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	276	-2	5	-0.72	81330425	296313	88.81	277	280	270	361	195	278	274.44	0.84	29634	290	283	280	273	270	282	272	139	83	100	170	1	1	139240254	384	-3.10	1.48	12	0.21	-89.00	187.00	513	20241118	-46.20	225	20241112	22.67	320	-13.75	20250106	270	2.22	20250123	513	-46.20	20241118	225	22.67	20241112	N	208640	100	139 억	1175752	N	N	N	N
11	20250123	150952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	276	-2	5	-0.72	77384642	282001	84.52	277	280	270	361	195	278	274.41	0.84	28023	290	283	280	273	270	282	272	139	83	100	170	1	1	139240254	384	-3.10	1.48	12	0.20	-89.00	187.00	513	20241118	-46.20	225	20241112	22.67	320	-13.75	20250106	270	2.22	20250123	513	-46.20	20241118	225	22.67	20241112	N	208640	100	139 억	1175752	N	N	N	N
12	20250123	140954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	276	-2	5	-0.72	68788731	250817	75.17	277	280	270	361	195	278	274.26	0.84	29640	290	283	280	273	270	282	272	139	83	100	170	1	1	139240254	384	-3.10	1.48	12	0.18	-89.00	187.00	513	20241118	-46.20	225	20241112	22.67	320	-13.75	20250106	270	2.22	20250123	513	-46.20	20241118	225	22.67	20241112	N	208640	100	139 억	1175752	N	N	N	N
13	20250123	130952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	278	0	3	0.00	63488113	231567	69.40	277	280	270	361	195	278	274.17	0.84	30451	290	283	280	273	270	282	272	139	83	100	170	1	1	139240254	387	-3.12	1.49	12	0.17	-89.00	187.00	513	20241118	-45.81	225	20241112	23.56	320	-13.12	20250106	270	2.96	20250123	513	-45.81	20241118	225	23.56	20241112	N	208640	100	139 억	1175752	N	N	N	N
14	20250123	120952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	279	1	2	0.36	57220471	209049	62.65	277	280	270	361	195	278	273.72	0.84	34425	290	283	280	273	270	282	272	139	83	100	170	1	1	139240254	388	-3.13	1.49	12	0.15	-89.00	187.00	513	20241118	-45.61	225	20241112	24.00	320	-12.81	20250106	270	3.33	20250123	513	-45.61	20241118	225	24.00	20241112	N	208640	100	139 억	1175752	N	N	N	N
15	20250123	110944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	276	-2	5	-0.72	50621143	185227	55.52	277	278	270	361	195	278	273.29	0.84	30360	290	283	280	273	270	282	272	139	83	100	170	1	1	139240254	384	-3.10	1.48	12	0.13	-89.00	187.00	513	20241118	-46.20	225	20241112	22.67	320	-13.75	20250106	270	2.22	20250123	513	-46.20	20241118	225	22.67	20241112	N	208640	100	139 억	1175752	N	N	N	N
16	20250123	100951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	274	-4	5	-1.44	42619214	156036	46.77	277	278	270	361	195	278	273.14	0.84	24473	290	283	280	273	270	282	272	139	83	100	170	1	1	139240254	382	-3.08	1.47	12	0.11	-89.00	187.00	513	20241118	-46.59	225	20241112	21.78	320	-14.38	20250106	270	1.48	20250123	513	-46.59	20241118	225	21.78	20241112	N	208640	100	139 억	1175752	N	N	N	N
17	20250123	090952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	276	-2	5	-0.72	2078554	7525	2.26	277	278	275	361	195	278	276.22	0.84	-382	290	283	280	273	270	282	272	139	83	100	170	1	1	139240254	384	-3.10	1.48	12	0.01	-89.00	187.00	513	20241118	-46.20	225	20241112	22.67	320	-13.75	20250106	275	0.36	20250123	513	-46.20	20241118	225	22.67	20241112	N	208640	100	139 억	1175752	N	N	N	N
18	20250122	160944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	278	-5	5	-1.77	89934480	320087	110.42	283	287	277	367	199	283	280.98	0.85	-8286	299	291	286	278	273	288	275	139	84	100	180	1	1	139240254	387	-3.12	1.49	12	0.23	-89.00	187.00	513	20241118	-45.81	225	20241112	23.56	320	-13.12	20250106	277	0.36	20250122	513	-45.81	20241118	225	23.56	20241112	N	208640	100	139 억	1184038	N	N	N	N
19	20250122	150946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	277	-6	5	-2.12	80596220	286504	98.84	283	287	277	367	199	283	281.31	0.85	-28912	299	291	286	278	273	288	275	139	84	100	180	1	1	139240254	386	-3.11	1.48	12	0.21	-89.00	187.00	513	20241118	-46.00	225	20241112	23.11	320	-13.44	20250106	277	0.00	20250122	513	-46.00	20241118	225	23.11	20241112	N	208640	100	139 억	1184038	N	N	N	N
20	20250122	140944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	282	-1	5	-0.35	65026077	230891	79.65	283	287	279	367	199	283	281.63	0.85	-23345	299	291	286	278	273	288	275	139	84	100	180	1	1	139240254	393	-3.17	1.51	12	0.17	-89.00	187.00	513	20241118	-45.03	225	20241112	25.33	320	-11.88	20250106	279	1.08	20250122	513	-45.03	20241118	225	25.33	20241112	N	208640	100	139 억	1184038	N	N	N	N
21	20250122	130946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	282	-1	5	-0.35	62131644	220619	76.11	283	287	279	367	199	283	281.62	0.85	-17622	299	291	286	278	273	288	275	139	84	100	180	1	1	139240254	393	-3.17	1.51	12	0.16	-89.00	187.00	513	20241118	-45.03	225	20241112	25.33	320	-11.88	20250106	279	1.08	20250122	513	-45.03	20241118	225	25.33	20241112	N	208640	100	139 억	1184038	N	N	N	N
22	20250122	120943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	282	-1	5	-0.35	58126537	206388	71.20	283	287	279	367	199	283	281.64	0.85	-13624	299	291	286	278	273	288	275	139	84	100	180	1	1	139240254	393	-3.17	1.51	12	0.15	-89.00	187.00	513	20241118	-45.03	225	20241112	25.33	320	-11.88	20250106	279	1.08	20250122	513	-45.03	20241118	225	25.33	20241112	N	208640	100	139 억	1184038	N	N	N	N
23	20250122	110946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	280	-3	5	-1.06	42075399	149489	51.57	283	287	279	367	199	283	281.46	0.85	1635	299	291	286	278	273	288	275	139	84	100	180	1	1	139240254	390	-3.15	1.50	12	0.11	-89.00	187.00	513	20241118	-45.42	225	20241112	24.44	320	-12.50	20250106	279	0.36	20250122	513	-45.42	20241118	225	24.44	20241112	N	208640	100	139 억	1184038	N	N	N	N
24	20250122	100945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	282	-1	5	-0.35	34488740	122424	42.23	283	287	279	367	199	283	281.72	0.85	2818	299	291	286	278	273	288	275	139	84	100	180	1	1	139240254	393	-3.17	1.51	12	0.09	-89.00	187.00	513	20241118	-45.03	225	20241112	25.33	320	-11.88	20250106	279	1.08	20250122	513	-45.03	20241118	225	25.33	20241112	N	208640	100	139 억	1184038	N	N	N	N
25	20250122	090947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	286	3	2	1.06	5444214	19188	6.62	283	287	283	367	199	283	283.73	0.85	3879	299	291	286	278	273	288	275	139	84	100	180	1	1	139240254	398	-3.21	1.53	12	0.01	-89.00	187.00	513	20241118	-44.25	225	20241112	27.11	320	-10.62	20250106	279	2.51	20250120	513	-44.25	20241118	225	27.11	20241112	N	208640	100	139 억	1184038	N	N	N	N
26	20250121	160938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	283	0	3	0.00	82661148	289873	91.25	284	294	281	367	199	283	285.16	0.86	-11300	301	291	285	275	269	289	273	139	84	100	180	1	1	139240254	394	-3.18	1.51	12	0.21	-89.00	187.00	513	20241118	-44.83	225	20241112	25.78	320	-11.56	20250106	279	1.43	20250120	513	-44.83	20241118	225	25.78	20241112	N	208640	100	139 억	1194070	N	N	N	N
27	20250121	150940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	286	3	2	1.06	81713381	286524	90.19	284	294	281	367	199	283	285.19	0.86	-14016	301	291	285	275	269	289	273	139	84	100	180	1	1	139240254	398	-3.21	1.53	12	0.21	-89.00	187.00	513	20241118	-44.25	225	20241112	27.11	320	-10.62	20250106	279	2.51	20250120	513	-44.25	20241118	225	27.11	20241112	N	208640	100	139 억	1194070	N	N	N	N
28	20250121	140942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	286	3	2	1.06	66327313	232374	73.15	284	294	281	367	199	283	285.43	0.86	-17069	301	291	285	275	269	289	273	139	84	100	180	1	1	139240254	398	-3.21	1.53	12	0.17	-89.00	187.00	513	20241118	-44.25	225	20241112	27.11	320	-10.62	20250106	279	2.51	20250120	513	-44.25	20241118	225	27.11	20241112	N	208640	100	139 억	1194070	N	N	N	N
29	20250121	130940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	285	2	2	0.71	58444909	204682	64.43	284	294	281	367	199	283	285.54	0.86	-23186	301	291	285	275	269	289	273	139	84	100	180	1	1	139240254	397	-3.20	1.52	12	0.15	-89.00	187.00	513	20241118	-44.44	225	20241112	26.67	320	-10.94	20250106	279	2.15	20250120	513	-44.44	20241118	225	26.67	20241112	N	208640	100	139 억	1194070	N	N	N	N
30	20250121	120923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	283	0	3	0.00	38560280	134993	42.49	284	294	281	367	199	283	285.65	0.86	-16976	301	291	285	275	269	289	273	139	84	100	180	1	1	139240254	394	-3.18	1.51	12	0.10	-89.00	187.00	513	20241118	-44.83	225	20241112	25.78	320	-11.56	20250106	279	1.43	20250120	513	-44.83	20241118	225	25.78	20241112	N	208640	100	139 억	1194070	N	N	N	N
31	20250121	110852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	283	0	3	0.00	34575738	120872	38.05	284	294	282	367	199	283	286.05	0.86	-13759	301	291	285	275	269	289	273	139	84	100	180	1	1	139240254	394	-3.18	1.51	12	0.09	-89.00	187.00	513	20241118	-44.83	225	20241112	25.78	320	-11.56	20250106	279	1.43	20250120	513	-44.83	20241118	225	25.78	20241112	N	208640	100	139 억	1194070	N	N	N	N
32	20250121	100846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	286	3	2	1.06	22754021	79091	24.90	284	294	284	367	199	283	287.69	0.86	-10024	301	291	285	275	269	289	273	139	84	100	180	1	1	139240254	398	-3.21	1.53	12	0.06	-89.00	187.00	513	20241118	-44.25	225	20241112	27.11	320	-10.62	20250106	279	2.51	20250120	513	-44.25	20241118	225	27.11	20241112	N	208640	100	139 억	1194070	N	N	N	N
33	20250121	090942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	288	5	2	1.77	7223476	25186	7.93	284	294	284	367	199	283	286.81	0.86	-12046	301	291	285	275	269	289	273	139	84	100	180	1	1	139240254	401	-3.24	1.54	12	0.02	-89.00	187.00	513	20241118	-43.86	225	20241112	28.00	320	-10.00	20250106	279	3.23	20250120	513	-43.86	20241118	225	28.00	20241112	N	208640	100	139 억	1194070	N	N	N	N
34	20250120	160928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	283	-4	5	-1.39	90247922	317603	42.94	287	295	279	373	201	287	284.16	0.83	43842	312	299	291	278	270	295	274	139	86	100	180	1	1	139240254	394	-3.18	1.51	12	0.23	-89.00	187.00	513	20241118	-44.83	225	20241112	25.78	320	-11.56	20250106	279	1.43	20250120	513	-44.83	20241118	225	25.78	20241112	N	208640	100	139 억	1150101	N	N	N	N
35	20250120	150940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	286	-1	5	-0.35	88377686	310996	42.05	287	295	279	373	201	287	284.18	0.83	40829	312	299	291	278	270	295	274	139	86	100	180	1	1	139240254	398	-3.21	1.53	12	0.22	-89.00	187.00	513	20241118	-44.25	225	20241112	27.11	320	-10.62	20250106	279	2.51	20250120	513	-44.25	20241118	225	27.11	20241112	N	208640	100	139 억	1150101	N	N	N	N
36	20250120	140938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	287	0	3	0.00	79828099	281026	37.99	287	295	279	373	201	287	284.06	0.83	35718	312	299	291	278	270	295	274	139	86	100	180	1	1	139240254	400	-3.22	1.53	12	0.20	-89.00	187.00	513	20241118	-44.05	225	20241112	27.56	320	-10.31	20250106	279	2.87	20250120	513	-44.05	20241118	225	27.56	20241112	N	208640	100	139 억	1150101	N	N	N	N
37	20250120	130938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	287	0	3	0.00	72972863	257059	34.75	287	295	279	373	201	287	283.88	0.83	35718	312	299	291	278	270	295	274	139	86	100	180	1	1	139240254	400	-3.22	1.53	12	0.18	-89.00	187.00	513	20241118	-44.05	225	20241112	27.56	320	-10.31	20250106	279	2.87	20250120	513	-44.05	20241118	225	27.56	20241112	N	208640	100	139 억	1150101	N	N	N	N
38	20250120	120939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	285	-2	5	-0.70	72009570	253690	34.30	287	295	279	373	201	287	283.85	0.83	35496	312	299	291	278	270	295	274	139	86	100	180	1	1	139240254	397	-3.20	1.52	12	0.18	-89.00	187.00	513	20241118	-44.44	225	20241112	26.67	320	-10.94	20250106	279	2.15	20250120	513	-44.44	20241118	225	26.67	20241112	N	208640	100	139 억	1150101	N	N	N	N
39	20250120	110939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	285	-2	5	-0.70	64965470	229109	30.98	287	295	279	373	201	287	283.56	0.83	35557	312	299	291	278	270	295	274	139	86	100	180	1	1	139240254	397	-3.20	1.52	12	0.16	-89.00	187.00	513	20241118	-44.44	225	20241112	26.67	320	-10.94	20250106	279	2.15	20250120	513	-44.44	20241118	225	26.67	20241112	N	208640	100	139 억	1150101	N	N	N	N
40	20250120	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	289	2	2	0.70	41221916	145207	19.63	287	295	279	373	201	287	283.88	0.83	27291	312	299	291	278	270	295	274	139	86	100	180	1	1	139240254	402	-3.25	1.55	12	0.10	-89.00	187.00	513	20241118	-43.66	225	20241112	28.44	320	-9.69	20250106	279	3.58	20250120	513	-43.66	20241118	225	28.44	20241112	N	208640	100	139 억	1150101	N	N	N	N
41	20250120	090940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	288	1	2	0.35	8355511	29097	3.93	287	295	285	373	201	287	287.16	0.83	3405	312	299	291	278	270	295	274	139	86	100	180	1	1	139240254	401	-3.24	1.54	12	0.02	-89.00	187.00	513	20241118	-43.86	225	20241112	28.00	320	-10.00	20250106	283	1.77	20250117	513	-43.86	20241118	225	28.00	20241112	N	208640	100	139 억	1150101	N	N	N	N
42	20250117	160935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	287	-12	5	-4.01	214650096	737781	332.01	304	304	283	388	210	299	290.94	0.88	-79131	307	302	296	291	285	305	294	139	89	100	190	1	1	139240254	400	-3.22	1.53	12	0.53	-89.00	187.00	513	20241118	-44.05	225	20241112	27.56	320	-10.31	20250106	283	1.41	20250117	513	-44.05	20241118	225	27.56	20241112	N	208640	100	139 억	1223060	N	N	N	N
43	20250117	150937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	287	-12	5	-4.01	189327047	650148	292.57	304	304	283	388	210	299	291.21	0.88	-99707	307	302	296	291	285	305	294	139	89	100	190	1	1	139240254	400	-3.22	1.53	12	0.47	-89.00	187.00	513	20241118	-44.05	225	20241112	27.56	320	-10.31	20250106	283	1.41	20250117	513	-44.05	20241118	225	27.56	20241112	N	208640	100	139 억	1223060	N	N	N	N
44	20250117	140940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	286	-13	5	-4.35	170213356	583223	262.45	304	304	283	388	210	299	291.85	0.88	-73920	307	302	296	291	285	305	294	139	89	100	190	1	1	139240254	398	-3.21	1.53	12	0.42	-89.00	187.00	513	20241118	-44.25	225	20241112	27.11	320	-10.62	20250106	283	1.06	20250117	513	-44.25	20241118	225	27.11	20241112	N	208640	100	139 억	1223060	N	N	N	N
45	20250117	130937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	289	-10	5	-3.34	129646799	441351	198.61	304	304	289	388	210	299	293.75	0.88	-63769	307	302	296	291	285	305	294	139	89	100	190	1	1	139240254	402	-3.25	1.55	12	0.32	-89.00	187.00	513	20241118	-43.66	225	20241112	28.44	320	-9.69	20250106	288	0.35	20250114	513	-43.66	20241118	225	28.44	20241112	N	208640	100	139 억	1223060	N	N	N	N
46	20250117	120939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	291	-8	5	-2.68	106966749	363110	163.40	304	304	290	388	210	299	294.58	0.88	-22899	307	302	296	291	285	305	294	139	89	100	190	1	1	139240254	405	-3.27	1.56	12	0.26	-89.00	187.00	513	20241118	-43.27	225	20241112	29.33	320	-9.06	20250106	288	1.04	20250114	513	-43.27	20241118	225	29.33	20241112	N	208640	100	139 억	1223060	N	N	N	N
47	20250117	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	-5	5	-1.67	58551322	197298	88.79	304	304	294	388	210	299	296.77	0.88	-7519	307	302	296	291	285	305	294	139	89	100	190	1	1	139240254	409	-3.30	1.57	12	0.14	-89.00	187.00	513	20241118	-42.69	225	20241112	30.67	320	-8.12	20250106	288	2.08	20250114	513	-42.69	20241118	225	30.67	20241112	N	208640	100	139 억	1223060	N	N	N	N
48	20250117	100940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	298	-1	5	-0.33	43650285	146717	66.02	304	304	295	388	210	299	297.51	0.88	5504	307	302	296	291	285	305	294	139	89	100	190	1	1	139240254	415	-3.35	1.59	12	0.11	-89.00	187.00	513	20241118	-41.91	225	20241112	32.44	320	-6.88	20250106	288	3.47	20250114	513	-41.91	20241118	225	32.44	20241112	N	208640	100	139 억	1223060	N	N	N	N
49	20250117	090939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	298	-1	5	-0.33	4245480	14246	6.41	304	304	296	388	210	299	298.01	0.88	-11619	307	302	296	291	285	305	294	139	89	100	190	1	1	139240254	415	-3.35	1.59	12	0.01	-89.00	187.00	513	20241118	-41.91	225	20241112	32.44	320	-6.88	20250106	288	3.47	20250114	513	-41.91	20241118	225	32.44	20241112	N	208640	100	139 억	1223060	N	N	N	N
50	20250116	160931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	299	8	2	2.75	65789806	221792	73.18	290	301	290	378	204	291	296.63	0.80	111533	304	297	293	286	282	295	284	139	87	100	180	1	1	139240254	416	-3.36	1.60	12	0.16	-89.00	187.00	513	20241118	-41.72	225	20241112	32.89	320	-6.56	20250106	288	3.82	20250114	513	-41.72	20241118	225	32.89	20241112	N	208640	100	139 억	1118967	N	N	N	N
51	20250116	150845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	300	9	2	3.09	63389581	213766	70.53	290	301	290	378	204	291	296.54	0.80	108214	304	297	293	286	282	295	284	139	87	100	180	1	1	139240254	418	-3.37	1.60	12	0.15	-89.00	187.00	513	20241118	-41.52	225	20241112	33.33	320	-6.25	20250106	288	4.17	20250114	513	-41.52	20241118	225	33.33	20241112	N	208640	100	139 억	1118967	N	N	N	N
52	20250116	140936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	299	8	2	2.75	58483114	197392	65.13	290	300	290	378	204	291	296.28	0.80	99160	304	297	293	286	282	295	284	139	87	100	180	1	1	139240254	416	-3.36	1.60	12	0.14	-89.00	187.00	513	20241118	-41.72	225	20241112	32.89	320	-6.56	20250106	288	3.82	20250114	513	-41.72	20241118	225	32.89	20241112	N	208640	100	139 억	1118967	N	N	N	N
53	20250116	130936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	297	6	2	2.06	48201275	162847	53.73	290	300	290	378	204	291	295.99	0.80	88276	304	297	293	286	282	295	284	139	87	100	180	1	1	139240254	414	-3.34	1.59	12	0.12	-89.00	187.00	513	20241118	-42.11	225	20241112	32.00	320	-7.19	20250106	288	3.12	20250114	513	-42.11	20241118	225	32.00	20241112	N	208640	100	139 억	1118967	N	N	N	N
54	20250116	120935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	299	8	2	2.75	41010260	138662	45.75	290	300	290	378	204	291	295.76	0.80	80088	304	297	293	286	282	295	284	139	87	100	180	1	1	139240254	416	-3.36	1.60	12	0.10	-89.00	187.00	513	20241118	-41.72	225	20241112	32.89	320	-6.56	20250106	288	3.82	20250114	513	-41.72	20241118	225	32.89	20241112	N	208640	100	139 억	1118967	N	N	N	N
55	20250116	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	297	6	2	2.06	35221731	119176	39.32	290	299	290	378	204	291	295.54	0.80	75867	304	297	293	286	282	295	284	139	87	100	180	1	1	139240254	414	-3.34	1.59	12	0.09	-89.00	187.00	513	20241118	-42.11	225	20241112	32.00	320	-7.19	20250106	288	3.12	20250114	513	-42.11	20241118	225	32.00	20241112	N	208640	100	139 억	1118967	N	N	N	N
56	20250116	100937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	298	7	2	2.41	30423422	102996	33.98	290	298	290	378	204	291	295.38	0.80	76644	304	297	293	286	282	295	284	139	87	100	180	1	1	139240254	415	-3.35	1.59	12	0.07	-89.00	187.00	513	20241118	-41.91	225	20241112	32.44	320	-6.88	20250106	288	3.47	20250114	513	-41.91	20241118	225	32.44	20241112	N	208640	100	139 억	1118967	N	N	N	N
57	20250116	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	297	6	2	2.06	6618053	22555	7.44	290	297	290	378	204	291	293.42	0.80	20589	304	297	293	286	282	295	284	139	87	100	180	1	1	139240254	414	-3.34	1.59	12	0.02	-89.00	187.00	513	20241118	-42.11	225	20241112	32.00	320	-7.19	20250106	288	3.12	20250114	513	-42.11	20241118	225	32.00	20241112	N	208640	100	139 억	1118967	N	N	N	N
58	20250115	160934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	291	-4	5	-1.36	87358706	299939	107.63	294	300	289	383	207	295	291.25	0.84	-53926	307	300	294	287	281	304	291	139	88	100	180	1	1	139240254	405	-3.27	1.56	12	0.22	-89.00	187.00	513	20241118	-43.27	225	20241112	29.33	320	-9.06	20250106	288	1.04	20250114	513	-43.27	20241118	225	29.33	20241112	N	208640	100	139 억	1171842	N	N	N	N
59	20250115	150934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	291	-4	5	-1.36	82406608	282930	101.52	294	300	289	383	207	295	291.26	0.84	-49822	307	300	294	287	281	304	291	139	88	100	180	1	1	139240254	405	-3.27	1.56	12	0.20	-89.00	187.00	513	20241118	-43.27	225	20241112	29.33	320	-9.06	20250106	288	1.04	20250114	513	-43.27	20241118	225	29.33	20241112	N	208640	100	139 억	1171842	N	N	N	N
60	20250115	140928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	291	-4	5	-1.36	66499186	228044	81.83	294	300	289	383	207	295	291.61	0.84	-73306	307	300	294	287	281	304	291	139	88	100	180	1	1	139240254	405	-3.27	1.56	12	0.16	-89.00	187.00	513	20241118	-43.27	225	20241112	29.33	320	-9.06	20250106	288	1.04	20250114	513	-43.27	20241118	225	29.33	20241112	N	208640	100	139 억	1171842	N	N	N	N
61	20250115	130936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	290	-5	5	-1.69	53235054	182296	65.41	294	300	289	383	207	295	292.03	0.84	-74110	307	300	294	287	281	304	291	139	88	100	180	1	1	139240254	404	-3.26	1.55	12	0.13	-89.00	187.00	513	20241118	-43.47	225	20241112	28.89	320	-9.38	20250106	288	0.69	20250114	513	-43.47	20241118	225	28.89	20241112	N	208640	100	139 억	1171842	N	N	N	N
62	20250115	120919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	-1	5	-0.34	25116922	85604	30.72	294	300	290	383	207	295	293.41	0.84	2294	307	300	294	287	281	304	291	139	88	100	180	1	1	139240254	409	-3.30	1.57	12	0.06	-89.00	187.00	513	20241118	-42.69	225	20241112	30.67	320	-8.12	20250106	288	2.08	20250114	513	-42.69	20241118	225	30.67	20241112	N	208640	100	139 억	1171842	N	N	N	N
63	20250115	110934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	-1	5	-0.34	21609792	73626	26.42	294	300	290	383	207	295	293.51	0.84	10852	307	300	294	287	281	304	291	139	88	100	180	1	1	139240254	409	-3.30	1.57	12	0.05	-89.00	187.00	513	20241118	-42.69	225	20241112	30.67	320	-8.12	20250106	288	2.08	20250114	513	-42.69	20241118	225	30.67	20241112	N	208640	100	139 억	1171842	N	N	N	N
64	20250115	100933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	296	1	2	0.34	18004332	61330	22.01	294	300	290	383	207	295	293.56	0.84	17493	307	300	294	287	281	304	291	139	88	100	180	1	1	139240254	412	-3.33	1.58	12	0.04	-89.00	187.00	513	20241118	-42.30	225	20241112	31.56	320	-7.50	20250106	288	2.78	20250114	513	-42.30	20241118	225	31.56	20241112	N	208640	100	139 억	1171842	N	N	N	N
65	20250115	090937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	-1	5	-0.34	5869675	19942	7.16	294	300	293	383	207	295	294.34	0.84	-5851	307	300	294	287	281	304	291	139	88	100	180	1	1	139240254	409	-3.30	1.57	12	0.01	-89.00	187.00	513	20241118	-42.69	225	20241112	30.67	320	-8.12	20250106	288	2.08	20250114	513	-42.69	20241118	225	30.67	20241112	N	208640	100	139 억	1171842	N	N	N	N
66	20250114	160915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	3	2	1.03	80149002	275434	49.07	290	301	288	379	205	292	290.99	0.82	45541	306	299	294	287	282	296	284	139	87	100	180	1	1	139240254	411	-3.31	1.58	12	0.20	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	320	-7.81	20250106	288	2.43	20250114	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1135544	N	N	N	N
67	20250114	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	3	2	1.03	75680684	260246	46.36	290	301	288	379	205	292	290.80	0.82	40986	306	299	294	287	282	296	284	139	87	100	180	1	1	139240254	411	-3.31	1.58	12	0.19	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	320	-7.81	20250106	288	2.43	20250114	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1135544	N	N	N	N
68	20250114	140929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	290	-2	5	-0.68	45944868	158055	28.16	290	301	288	379	205	292	290.69	0.82	-11271	306	299	294	287	282	296	284	139	87	100	180	1	1	139240254	404	-3.26	1.55	12	0.11	-89.00	187.00	513	20241118	-43.47	225	20241112	28.89	320	-9.38	20250106	288	0.69	20250114	513	-43.47	20241118	225	28.89	20241112	N	208640	100	139 억	1135544	N	N	N	N
69	20250114	130928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	291	-1	5	-0.34	31358139	107622	19.17	290	301	288	379	205	292	291.37	0.82	-18595	306	299	294	287	282	296	284	139	87	100	180	1	1	139240254	405	-3.27	1.56	12	0.08	-89.00	187.00	513	20241118	-43.27	225	20241112	29.33	320	-9.06	20250106	288	1.04	20250114	513	-43.27	20241118	225	29.33	20241112	N	208640	100	139 억	1135544	N	N	N	N
70	20250114	120924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	290	-2	5	-0.68	29054630	99677	17.76	290	301	288	379	205	292	291.49	0.82	-14218	306	299	294	287	282	296	284	139	87	100	180	1	1	139240254	404	-3.26	1.55	12	0.07	-89.00	187.00	513	20241118	-43.47	225	20241112	28.89	320	-9.38	20250106	288	0.69	20250114	513	-43.47	20241118	225	28.89	20241112	N	208640	100	139 억	1135544	N	N	N	N
71	20250114	110924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	291	-1	5	-0.34	21411627	73230	13.05	290	301	289	379	205	292	292.39	0.82	-10880	306	299	294	287	282	296	284	139	87	100	180	1	1	139240254	405	-3.27	1.56	12	0.05	-89.00	187.00	513	20241118	-43.27	225	20241112	29.33	320	-9.06	20250106	289	0.69	20250114	513	-43.27	20241118	225	29.33	20241112	N	208640	100	139 억	1135544	N	N	N	N
72	20250114	100923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	292	0	3	0.00	15571661	53154	9.47	290	301	290	379	205	292	292.95	0.82	-9587	306	299	294	287	282	296	284	139	87	100	180	1	1	139240254	407	-3.28	1.56	12	0.04	-89.00	187.00	513	20241118	-43.08	225	20241112	29.78	320	-8.75	20250106	289	1.04	20250113	513	-43.08	20241118	225	29.78	20241112	N	208640	100	139 억	1135544	N	N	N	N
73	20250114	090927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	3	2	1.03	5373622	18254	3.25	290	301	290	379	205	292	294.38	0.82	5940	306	299	294	287	282	296	284	139	87	100	180	1	1	139240254	411	-3.31	1.58	12	0.01	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	320	-7.81	20250106	289	2.08	20250113	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1135544	N	N	N	N
74	20250113	160914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	292	-9	5	-2.99	164560372	561289	131.10	300	301	289	391	211	301	293.18	0.83	-12099	309	305	300	296	291	307	298	139	90	100	190	1	1	139240254	407	-3.28	1.56	12	0.40	-89.00	187.00	513	20241118	-43.08	225	20241112	29.78	320	-8.75	20250106	289	1.04	20250113	513	-43.08	20241118	225	29.78	20241112	N	208640	100	139 억	1151547	N	N	N	N
75	20250113	150919	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	292	-9	5	-2.99	157953664	538644	125.81	300	301	289	391	211	301	293.24	0.83	-3206	309	305	300	296	291	307	298	139	90	100	190	1	1	139240254	407	-3.28	1.56	12	0.39	-89.00	187.00	513	20241118	-43.08	225	20241112	29.78	320	-8.75	20250106	289	1.04	20250113	513	-43.08	20241118	225	29.78	20241112	N	208640	100	139 억	1151547	N	N	N	N
76	20250113	140856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	292	-9	5	-2.99	147395372	502439	117.36	300	301	289	391	211	301	293.36	0.83	12906	309	305	300	296	291	307	298	139	90	100	190	1	1	139240254	407	-3.28	1.56	12	0.36	-89.00	187.00	513	20241118	-43.08	225	20241112	29.78	320	-8.75	20250106	289	1.04	20250113	513	-43.08	20241118	225	29.78	20241112	N	208640	100	139 억	1151547	N	N	N	N
77	20250113	130906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	292	-9	5	-2.99	80521789	272431	63.63	300	301	290	391	211	301	295.57	0.83	-26166	309	305	300	296	291	307	298	139	90	100	190	1	1	139240254	407	-3.28	1.56	12	0.20	-89.00	187.00	513	20241118	-43.08	225	20241112	29.78	320	-8.75	20250106	290	0.69	20250113	513	-43.08	20241118	225	29.78	20241112	N	208640	100	139 억	1151547	N	N	N	N
78	20250113	120909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	297	-4	5	-1.33	38361818	128962	30.12	300	301	294	391	211	301	297.47	0.83	-43160	309	305	300	296	291	307	298	139	90	100	190	1	1	139240254	414	-3.34	1.59	12	0.09	-89.00	187.00	513	20241118	-42.11	225	20241112	32.00	320	-7.19	20250106	290	2.41	20250102	513	-42.11	20241118	225	32.00	20241112	N	208640	100	139 억	1151547	N	N	N	N
79	20250113	110907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	297	-4	5	-1.33	33283783	111815	26.12	300	301	294	391	211	301	297.67	0.83	-33616	309	305	300	296	291	307	298	139	90	100	190	1	1	139240254	414	-3.34	1.59	12	0.08	-89.00	187.00	513	20241118	-42.11	225	20241112	32.00	320	-7.19	20250106	290	2.41	20250102	513	-42.11	20241118	225	32.00	20241112	N	208640	100	139 억	1151547	N	N	N	N
80	20250113	100907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	299	-2	5	-0.66	24048840	80638	18.84	300	301	295	391	211	301	298.23	0.83	-30449	309	305	300	296	291	307	298	139	90	100	190	1	1	139240254	416	-3.36	1.60	12	0.06	-89.00	187.00	513	20241118	-41.72	225	20241112	32.89	320	-6.56	20250106	290	3.10	20250102	513	-41.72	20241118	225	32.89	20241112	N	208640	100	139 억	1151547	N	N	N	N
81	20250113	090912	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	300	-1	5	-0.33	2812401	9409	2.20	300	301	297	391	211	301	298.91	0.83	395	309	305	300	296	291	307	298	139	90	100	190	1	1	139240254	418	-3.37	1.60	12	0.01	-89.00	187.00	513	20241118	-41.52	225	20241112	33.33	320	-6.25	20250106	290	3.45	20250102	513	-41.52	20241118	225	33.33	20241112	N	208640	100	139 억	1151547	N	N	N	N
82	20250110	160848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	301	3	2	1.01	127885974	428124	77.30	298	304	295	387	209	298	298.71	0.80	34676	312	304	301	293	290	303	292	139	89	100	190	1	1	139240254	419	-3.38	1.61	12	0.31	-89.00	187.00	513	20241118	-41.33	225	20241112	33.78	320	-5.94	20250106	290	3.79	20250102	513	-41.33	20241118	225	33.78	20241112	N	208640	100	139 억	1117640	N	N	N	N
83	20250110	150857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	301	3	2	1.01	127635650	427291	77.15	298	304	295	387	209	298	298.71	0.80	35270	312	304	301	293	290	303	292	139	89	100	190	1	1	139240254	419	-3.38	1.61	12	0.31	-89.00	187.00	513	20241118	-41.33	225	20241112	33.78	320	-5.94	20250106	290	3.79	20250102	513	-41.33	20241118	225	33.78	20241112	N	208640	100	139 억	1117640	N	N	N	N
84	20250110	140902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	303	5	2	1.68	95254592	319156	57.62	298	304	295	387	209	298	298.46	0.80	25328	312	304	301	293	290	303	292	139	89	100	190	1	1	139240254	422	-3.40	1.62	12	0.23	-89.00	187.00	513	20241118	-40.94	225	20241112	34.67	320	-5.31	20250106	290	4.48	20250102	513	-40.94	20241118	225	34.67	20241112	N	208640	100	139 억	1117640	N	N	N	N
85	20250110	130902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	301	3	2	1.01	89591102	300364	54.23	298	304	295	387	209	298	298.28	0.80	12859	312	304	301	293	290	303	292	139	89	100	190	1	1	139240254	419	-3.38	1.61	12	0.22	-89.00	187.00	513	20241118	-41.33	225	20241112	33.78	320	-5.94	20250106	290	3.79	20250102	513	-41.33	20241118	225	33.78	20241112	N	208640	100	139 억	1117640	N	N	N	N
86	20250110	120903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	300	2	2	0.67	74894557	251301	45.37	298	304	295	387	209	298	298.03	0.80	10466	312	304	301	293	290	303	292	139	89	100	190	1	1	139240254	418	-3.37	1.60	12	0.18	-89.00	187.00	513	20241118	-41.52	225	20241112	33.33	320	-6.25	20250106	290	3.45	20250102	513	-41.52	20241118	225	33.33	20241112	N	208640	100	139 억	1117640	N	N	N	N
87	20250110	110901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	298	0	3	0.00	68129443	228565	41.27	298	304	295	387	209	298	298.07	0.80	10468	312	304	301	293	290	303	292	139	89	100	190	1	1	139240254	415	-3.35	1.59	12	0.16	-89.00	187.00	513	20241118	-41.91	225	20241112	32.44	320	-6.88	20250106	290	2.76	20250102	513	-41.91	20241118	225	32.44	20241112	N	208640	100	139 억	1117640	N	N	N	N
88	20250110	100859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	298	0	3	0.00	40787023	136812	24.70	298	304	295	387	209	298	298.12	0.80	4155	312	304	301	293	290	303	292	139	89	100	190	1	1	139240254	415	-3.35	1.59	12	0.10	-89.00	187.00	513	20241118	-41.91	225	20241112	32.44	320	-6.88	20250106	290	2.76	20250102	513	-41.91	20241118	225	32.44	20241112	N	208640	100	139 억	1117640	N	N	N	N
89	20250110	090904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	302	4	2	1.34	3327675	11130	2.01	298	302	298	387	209	298	298.98	0.80	-6314	312	304	301	293	290	303	292	139	89	100	190	1	1	139240254	421	-3.39	1.61	12	0.01	-89.00	187.00	513	20241118	-41.13	225	20241112	34.22	320	-5.62	20250106	290	4.14	20250102	513	-41.13	20241118	225	34.22	20241112	N	208640	100	139 억	1117640	N	N	N	N
90	20250109	160854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	298	-13	5	-4.18	166833437	552626	110.59	308	309	298	404	218	311	301.89	0.89	-124947	321	315	308	302	295	319	306	139	93	100	190	1	1	139240254	415	-3.35	1.59	12	0.40	-89.00	187.00	513	20241118	-41.91	225	20241112	32.44	320	-6.88	20250106	290	2.76	20250102	513	-41.91	20241118	225	32.44	20241112	N	208640	100	139 억	1242746	N	N	N	N
91	20250109	150849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	300	-11	5	-3.54	142022962	469472	93.95	308	309	299	404	218	311	302.52	0.89	-98326	321	315	308	302	295	319	306	139	93	100	190	1	1	139240254	418	-3.37	1.60	12	0.34	-89.00	187.00	513	20241118	-41.52	225	20241112	33.33	320	-6.25	20250106	290	3.45	20250102	513	-41.52	20241118	225	33.33	20241112	N	208640	100	139 억	1242746	N	N	N	N
92	20250109	140857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	300	-11	5	-3.54	134612653	444758	89.00	308	309	299	404	218	311	302.66	0.89	-95315	321	315	308	302	295	319	306	139	93	100	190	1	1	139240254	418	-3.37	1.60	12	0.32	-89.00	187.00	513	20241118	-41.52	225	20241112	33.33	320	-6.25	20250106	290	3.45	20250102	513	-41.52	20241118	225	33.33	20241112	N	208640	100	139 억	1242746	N	N	N	N
93	20250109	130856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	302	-9	5	-2.89	107346606	354018	70.84	308	309	300	404	218	311	303.22	0.89	-77366	321	315	308	302	295	319	306	139	93	100	190	1	1	139240254	421	-3.39	1.61	12	0.25	-89.00	187.00	513	20241118	-41.13	225	20241112	34.22	320	-5.62	20250106	290	4.14	20250102	513	-41.13	20241118	225	34.22	20241112	N	208640	100	139 억	1242746	N	N	N	N
94	20250109	120856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	305	-6	5	-1.93	78391528	258495	51.73	308	309	300	404	218	311	303.26	0.89	-71051	321	315	308	302	295	319	306	139	93	100	190	1	1	139240254	425	-3.43	1.63	12	0.19	-89.00	187.00	513	20241118	-40.55	225	20241112	35.56	320	-4.69	20250106	290	5.17	20250102	513	-40.55	20241118	225	35.56	20241112	N	208640	100	139 억	1242746	N	N	N	N
95	20250109	110901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	304	-7	5	-2.25	70225573	231551	46.34	308	309	300	404	218	311	303.28	0.89	-65859	321	315	308	302	295	319	306	139	93	100	190	1	1	139240254	423	-3.42	1.63	12	0.17	-89.00	187.00	513	20241118	-40.74	225	20241112	35.11	320	-5.00	20250106	290	4.83	20250102	513	-40.74	20241118	225	35.11	20241112	N	208640	100	139 억	1242746	N	N	N	N
96	20250109	100858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	304	-7	5	-2.25	55339250	182600	36.54	308	309	300	404	218	311	303.06	0.89	-63318	321	315	308	302	295	319	306	139	93	100	190	1	1	139240254	423	-3.42	1.63	12	0.13	-89.00	187.00	513	20241118	-40.74	225	20241112	35.11	320	-5.00	20250106	290	4.83	20250102	513	-40.74	20241118	225	35.11	20241112	N	208640	100	139 억	1242746	N	N	N	N
97	20250109	090902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	305	-6	5	-1.93	9632743	31525	6.31	308	309	304	404	218	311	305.56	0.89	-1189	321	315	308	302	295	319	306	139	93	100	190	1	1	139240254	425	-3.43	1.63	12	0.02	-89.00	187.00	513	20241118	-40.55	225	20241112	35.56	320	-4.69	20250106	290	5.17	20250102	513	-40.55	20241118	225	35.56	20241112	N	208640	100	139 억	1242746	N	N	N	N
98	20250108	160850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	311	3	2	0.97	148665317	482343	101.67	305	314	301	400	216	308	308.21	0.93	-46915	315	311	305	301	295	313	303	139	92	100	190	1	1	139240254	433	-3.49	1.66	12	0.35	-89.00	187.00	513	20241118	-39.38	225	20241112	38.22	320	-2.81	20250106	290	7.24	20250102	513	-39.38	20241118	225	38.22	20241112	N	208640	100	139 억	1289561	N	N	N	N
99	20250108	150853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	311	3	2	0.97	139850450	453998	95.69	305	314	301	400	216	308	308.04	0.93	-31820	315	311	305	301	295	313	303	139	92	100	190	1	1	139240254	433	-3.49	1.66	12	0.33	-89.00	187.00	513	20241118	-39.38	225	20241112	38.22	320	-2.81	20250106	290	7.24	20250102	513	-39.38	20241118	225	38.22	20241112	N	208640	100	139 억	1289561	N	N	N	N
100	20250108	140856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	310	2	2	0.65	132345306	429776	90.59	305	314	301	400	216	308	307.94	0.93	-34968	315	311	305	301	295	313	303	139	92	100	190	1	1	139240254	432	-3.48	1.66	12	0.31	-89.00	187.00	513	20241118	-39.57	225	20241112	37.78	320	-3.12	20250106	290	6.90	20250102	513	-39.57	20241118	225	37.78	20241112	N	208640	100	139 억	1289561	N	N	N	N
101	20250108	130854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	312	4	2	1.30	109376720	355561	74.94	305	314	301	400	216	308	307.62	0.93	-40648	315	311	305	301	295	313	303	139	92	100	190	1	1	139240254	434	-3.51	1.67	12	0.26	-89.00	187.00	513	20241118	-39.18	225	20241112	38.67	320	-2.50	20250106	290	7.59	20250102	513	-39.18	20241118	225	38.67	20241112	N	208640	100	139 억	1289561	N	N	N	N
102	20250108	120850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	311	3	2	0.97	86466035	281889	59.42	305	313	301	400	216	308	306.74	0.93	-31148	315	311	305	301	295	313	303	139	92	100	190	1	1	139240254	433	-3.49	1.66	12	0.20	-89.00	187.00	513	20241118	-39.38	225	20241112	38.22	320	-2.81	20250106	290	7.24	20250102	513	-39.38	20241118	225	38.22	20241112	N	208640	100	139 억	1289561	N	N	N	N
103	20250108	110852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	304	-4	5	-1.30	42166375	138938	29.28	305	309	301	400	216	308	303.49	0.93	-10360	315	311	305	301	295	313	303	139	92	100	190	1	1	139240254	423	-3.42	1.63	12	0.10	-89.00	187.00	513	20241118	-40.74	225	20241112	35.11	320	-5.00	20250106	290	4.83	20250102	513	-40.74	20241118	225	35.11	20241112	N	208640	100	139 억	1289561	N	N	N	N
104	20250108	100853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	306	-2	5	-0.65	31256666	102929	21.69	305	309	301	400	216	308	303.67	0.93	-14903	315	311	305	301	295	313	303	139	92	100	190	1	1	139240254	426	-3.44	1.64	12	0.07	-89.00	187.00	513	20241118	-40.35	225	20241112	36.00	320	-4.38	20250106	290	5.52	20250102	513	-40.35	20241118	225	36.00	20241112	N	208640	100	139 억	1289561	N	N	N	N
105	20250108	090853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	306	-2	5	-0.65	4464744	14633	3.08	305	308	305	400	216	308	305.11	0.93	-1387	315	311	305	301	295	313	303	139	92	100	190	1	1	139240254	426	-3.44	1.64	12	0.01	-89.00	187.00	513	20241118	-40.35	225	20241112	36.00	320	-4.38	20250106	290	5.52	20250102	513	-40.35	20241118	225	36.00	20241112	N	208640	100	139 억	1289561	N	N	N	N
106	20250107	160845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	308	8	2	2.67	143675251	474337	85.67	299	309	299	390	210	300	302.90	0.87	80880	326	312	306	292	286	310	290	139	90	100	190	1	1	139240254	429	-3.46	1.65	12	0.34	-89.00	187.00	513	20241118	-39.96	225	20241112	36.89	320	-3.75	20250106	290	6.21	20250102	513	-39.96	20241118	225	36.89	20241112	N	208640	100	139 억	1209537	N	N	N	N
107	20250107	150847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	307	7	2	2.33	137891588	455502	82.27	299	308	299	390	210	300	302.72	0.87	81528	326	312	306	292	286	310	290	139	90	100	190	1	1	139240254	427	-3.45	1.64	12	0.33	-89.00	187.00	513	20241118	-40.16	225	20241112	36.44	320	-4.06	20250106	290	5.86	20250102	513	-40.16	20241118	225	36.44	20241112	N	208640	100	139 억	1209537	N	N	N	N
108	20250107	140845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	306	6	2	2.00	120592590	398869	72.04	299	308	299	390	210	300	302.34	0.87	74543	326	312	306	292	286	310	290	139	90	100	190	1	1	139240254	426	-3.44	1.64	12	0.29	-89.00	187.00	513	20241118	-40.35	225	20241112	36.00	320	-4.38	20250106	290	5.52	20250102	513	-40.35	20241118	225	36.00	20241112	N	208640	100	139 억	1209537	N	N	N	N
109	20250107	130845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	306	6	2	2.00	103572770	342781	61.91	299	308	299	390	210	300	302.15	0.87	72780	326	312	306	292	286	310	290	139	90	100	190	1	1	139240254	426	-3.44	1.64	12	0.25	-89.00	187.00	513	20241118	-40.35	225	20241112	36.00	320	-4.38	20250106	290	5.52	20250102	513	-40.35	20241118	225	36.00	20241112	N	208640	100	139 억	1209537	N	N	N	N
110	20250107	120845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	301	1	2	0.33	76492931	253845	45.85	299	305	299	390	210	300	301.34	0.87	71667	326	312	306	292	286	310	290	139	90	100	190	1	1	139240254	419	-3.38	1.61	12	0.18	-89.00	187.00	513	20241118	-41.33	225	20241112	33.78	320	-5.94	20250106	290	3.79	20250102	513	-41.33	20241118	225	33.78	20241112	N	208640	100	139 억	1209537	N	N	N	N
111	20250107	110842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	303	3	2	1.00	67123426	222803	40.24	299	305	299	390	210	300	301.27	0.87	63716	326	312	306	292	286	310	290	139	90	100	190	1	1	139240254	422	-3.40	1.62	12	0.16	-89.00	187.00	513	20241118	-40.94	225	20241112	34.67	320	-5.31	20250106	290	4.48	20250102	513	-40.94	20241118	225	34.67	20241112	N	208640	100	139 억	1209537	N	N	N	N
112	20250107	100848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	305	5	2	1.67	27966951	93050	16.81	299	305	299	390	210	300	300.56	0.87	22539	326	312	306	292	286	310	290	139	90	100	190	1	1	139240254	425	-3.43	1.63	12	0.07	-89.00	187.00	513	20241118	-40.55	225	20241112	35.56	320	-4.69	20250106	290	5.17	20250102	513	-40.55	20241118	225	35.56	20241112	N	208640	100	139 억	1209537	N	N	N	N
113	20250107	090850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	302	2	2	0.67	17170657	57257	10.34	299	302	299	390	210	300	299.89	0.87	31910	326	312	306	292	286	310	290	139	90	100	190	1	1	139240254	421	-3.39	1.61	12	0.04	-89.00	187.00	513	20241118	-41.13	225	20241112	34.22	320	-5.62	20250106	290	4.14	20250102	513	-41.13	20241118	225	34.22	20241112	N	208640	100	139 억	1209537	N	N	N	N
114	20250106	160836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	300	-6	5	-1.96	167115071	551638	78.62	306	320	300	397	215	306	302.94	0.88	-18865	326	316	303	293	280	321	298	139	91	100	190	1	1	139240254	418	-3.37	1.60	12	0.40	-89.00	187.00	513	20241118	-41.52	225	20241112	33.33	320	-6.25	20250106	290	3.45	20250102	513	-41.52	20241118	225	33.33	20241112	N	208640	100	139 억	1230097	N	N	N	N
115	20250106	150835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	303	-3	5	-0.98	158198853	521960	74.39	306	320	300	397	215	306	303.09	0.88	-16637	326	316	303	293	280	321	298	139	91	100	190	1	1	139240254	422	-3.40	1.62	12	0.37	-89.00	187.00	513	20241118	-40.94	225	20241112	34.67	320	-5.31	20250106	290	4.48	20250102	513	-40.94	20241118	225	34.67	20241112	N	208640	100	139 억	1230097	N	N	N	N
116	20250106	140836	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	301	-5	5	-1.63	142393035	469651	66.94	306	320	300	397	215	306	303.19	0.88	3172	326	316	303	293	280	321	298	139	91	100	190	1	1	139240254	419	-3.38	1.61	12	0.34	-89.00	187.00	513	20241118	-41.33	225	20241112	33.78	320	-5.94	20250106	290	3.79	20250102	513	-41.33	20241118	225	33.78	20241112	N	208640	100	139 억	1230097	N	N	N	N
117	20250106	130829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	305	-1	5	-0.33	96517785	317430	45.24	306	320	300	397	215	306	304.06	0.88	4877	326	316	303	293	280	321	298	139	91	100	190	1	1	139240254	425	-3.43	1.63	12	0.23	-89.00	187.00	513	20241118	-40.55	225	20241112	35.56	320	-4.69	20250106	290	5.17	20250102	513	-40.55	20241118	225	35.56	20241112	N	208640	100	139 억	1230097	N	N	N	N
118	20250106	120832	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	304	-2	5	-0.65	79610714	261564	37.28	306	320	300	397	215	306	304.36	0.88	2371	326	316	303	293	280	321	298	139	91	100	190	1	1	139240254	423	-3.42	1.63	12	0.19	-89.00	187.00	513	20241118	-40.74	225	20241112	35.11	320	-5.00	20250106	290	4.83	20250102	513	-40.74	20241118	225	35.11	20241112	N	208640	100	139 억	1230097	N	N	N	N
119	20250106	110831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	301	-5	5	-1.63	57631966	189020	26.94	306	320	300	397	215	306	304.90	0.88	-9362	326	316	303	293	280	321	298	139	91	100	190	1	1	139240254	419	-3.38	1.61	12	0.14	-89.00	187.00	513	20241118	-41.33	225	20241112	33.78	320	-5.94	20250106	290	3.79	20250102	513	-41.33	20241118	225	33.78	20241112	N	208640	100	139 억	1230097	N	N	N	N
120	20250106	100828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	307	1	2	0.33	19353474	62678	8.93	306	320	305	397	215	306	308.78	0.88	-17409	326	316	303	293	280	321	298	139	91	100	190	1	1	139240254	427	-3.45	1.64	12	0.05	-89.00	187.00	513	20241118	-40.16	225	20241112	36.44	320	-4.06	20250106	290	5.86	20250102	513	-40.16	20241118	225	36.44	20241112	N	208640	100	139 억	1230097	N	N	N	N
121	20250106	090828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	306	0	3	0.00	9856364	31734	4.52	306	320	306	397	215	306	310.59	0.88	-13178	326	316	303	293	280	321	298	139	91	100	190	1	1	139240254	426	-3.44	1.64	12	0.02	-89.00	187.00	513	20241118	-40.35	225	20241112	36.00	320	-4.38	20250106	290	5.52	20250102	513	-40.35	20241118	225	36.00	20241112	N	208640	100	139 억	1230097	N	N	N	N
122	20250103	160825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	306	8	2	2.68	211841228	701619	161.62	296	313	290	387	209	298	301.93	0.80	120015	320	308	299	287	278	315	294	139	89	100	190	1	1	139240254	426	-3.44	1.64	12	0.50	-89.00	187.00	513	20241118	-40.35	225	20241112	36.00	313	-2.24	20250103	290	5.52	20250103	513	-40.35	20241118	225	36.00	20241112	N	208640	100	139 억	1110082	N	N	N	N
123	20250103	150827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	306	8	2	2.68	197913020	656089	151.13	296	313	290	387	209	298	301.66	0.80	118099	320	308	299	287	278	315	294	139	89	100	190	1	1	139240254	426	-3.44	1.64	12	0.47	-89.00	187.00	513	20241118	-40.35	225	20241112	36.00	313	-2.24	20250103	290	5.52	20250103	513	-40.35	20241118	225	36.00	20241112	N	208640	100	139 억	1110082	N	N	N	N
124	20250103	140828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	303	5	2	1.68	188662217	625658	144.12	296	313	290	387	209	298	301.54	0.80	104784	320	308	299	287	278	315	294	139	89	100	190	1	1	139240254	422	-3.40	1.62	12	0.45	-89.00	187.00	513	20241118	-40.94	225	20241112	34.67	313	-3.19	20250103	290	4.48	20250103	513	-40.94	20241118	225	34.67	20241112	N	208640	100	139 억	1110082	N	N	N	N
125	20250103	130827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	306	8	2	2.68	155943427	517094	119.11	296	313	290	387	209	298	301.58	0.80	86018	320	308	299	287	278	315	294	139	89	100	190	1	1	139240254	426	-3.44	1.64	12	0.37	-89.00	187.00	513	20241118	-40.35	225	20241112	36.00	313	-2.24	20250103	290	5.52	20250103	513	-40.35	20241118	225	36.00	20241112	N	208640	100	139 억	1110082	N	N	N	N
126	20250103	120826	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	304	6	2	2.01	147215221	488423	112.51	296	313	290	387	209	298	301.41	0.80	77705	320	308	299	287	278	315	294	139	89	100	190	1	1	139240254	423	-3.42	1.63	12	0.35	-89.00	187.00	513	20241118	-40.74	225	20241112	35.11	313	-2.88	20250103	290	4.83	20250103	513	-40.74	20241118	225	35.11	20241112	N	208640	100	139 억	1110082	N	N	N	N
127	20250103	110827	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	302	4	2	1.34	134598205	446852	102.93	296	313	290	387	209	298	301.21	0.80	63992	320	308	299	287	278	315	294	139	89	100	190	1	1	139240254	421	-3.39	1.61	12	0.32	-89.00	187.00	513	20241118	-41.13	225	20241112	34.22	313	-3.51	20250103	290	4.14	20250103	513	-41.13	20241118	225	34.22	20241112	N	208640	100	139 억	1110082	N	N	N	N
128	20250103	100825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	307	9	2	3.02	113096633	376076	86.63	296	313	290	387	209	298	300.73	0.80	65562	320	308	299	287	278	315	294	139	89	100	190	1	1	139240254	427	-3.45	1.64	12	0.27	-89.00	187.00	513	20241118	-40.16	225	20241112	36.44	313	-1.92	20250103	290	5.86	20250103	513	-40.16	20241118	225	36.44	20241112	N	208640	100	139 억	1110082	N	N	N	N
129	20250103	090828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	298	0	3	0.00	16836789	56825	13.09	296	305	294	387	209	298	296.29	0.80	3288	320	308	299	287	278	315	294	139	89	100	190	1	1	139240254	415	-3.35	1.59	12	0.04	-89.00	187.00	513	20241118	-41.91	225	20241112	32.44	311	-4.18	20250102	290	2.76	20250102	513	-41.91	20241118	225	32.44	20241112	N	208640	100	139 억	1110082	N	N	N	N
130	20250102	160818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	298	3	2	1.02	127884922	434074	95.11	296	311	290	383	207	295	294.60	0.80	-1940	303	298	293	288	283	301	291	139	88	100	180	1	1	139240254	415	-3.35	1.59	12	0.31	-89.00	187.00	513	20241118	-41.91	225	20241112	32.44	311	-4.18	20250102	290	2.76	20250102	513	-41.91	20241118	225	32.44	20241112	N	208640	100	139 억	1112840	N	N	N	N
131	20250102	150819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	297	2	2	0.68	121697432	413260	90.55	296	311	290	383	207	295	294.48	0.80	-5238	303	298	293	288	283	301	291	139	88	100	180	1	1	139240254	414	-3.34	1.59	12	0.30	-89.00	187.00	513	20241118	-42.11	225	20241112	32.00	311	-4.50	20250102	290	2.41	20250102	513	-42.11	20241118	225	32.00	20241112	N	208640	100	139 억	1112840	N	N	N	N
132	20250102	140817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	293	-2	5	-0.68	98233316	333130	72.99	296	311	290	383	207	295	294.88	0.80	-20380	303	298	293	288	283	301	291	139	88	100	180	1	1	139240254	408	-3.29	1.57	12	0.24	-89.00	187.00	513	20241118	-42.88	225	20241112	30.22	311	-5.79	20250102	290	1.03	20250102	513	-42.88	20241118	225	30.22	20241112	N	208640	100	139 억	1112840	N	N	N	N
133	20250102	130819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	-1	5	-0.34	61381086	206386	45.22	296	311	291	383	207	295	297.41	0.80	-46890	303	298	293	288	283	301	291	139	88	100	180	1	1	139240254	409	-3.30	1.57	12	0.15	-89.00	187.00	513	20241118	-42.69	225	20241112	30.67	311	-5.47	20250102	291	1.03	20250102	513	-42.69	20241118	225	30.67	20241112	N	208640	100	139 억	1112840	N	N	N	N
134	20250102	120817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	296	1	2	0.34	54188497	182017	39.88	296	311	291	383	207	295	297.71	0.80	-29288	303	298	293	288	283	301	291	139	88	100	180	1	1	139240254	412	-3.33	1.58	12	0.13	-89.00	187.00	513	20241118	-42.30	225	20241112	31.56	311	-4.82	20250102	291	1.72	20250102	513	-42.30	20241118	225	31.56	20241112	N	208640	100	139 억	1112840	N	N	N	N
135	20250102	110808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	293	-2	5	-0.68	37934357	126777	27.78	296	311	291	383	207	295	299.22	0.80	-12354	303	298	293	288	283	301	291	139	88	100	180	1	1	139240254	408	-3.29	1.57	12	0.09	-89.00	187.00	513	20241118	-42.88	225	20241112	30.22	311	-5.79	20250102	291	0.69	20250102	513	-42.88	20241118	225	30.22	20241112	N	208640	100	139 억	1112840	N	N	N	N
136	20250102	100815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	297	2	2	0.68	2601116	8799	1.93	296	297	295	383	207	295	295.62	0.80	-4833	303	298	293	288	283	301	291	139	88	100	180	1	1	139240254	414	-3.34	1.59	12	0.01	-89.00	187.00	513	20241118	-42.11	225	20241112	32.00	297	0.00	20250102	295	0.68	20250102	513	-42.11	20241118	225	32.00	20241112	N	208640	100	139 억	1112840	N	N	N	N
137	20250102	090808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	0	3	0.00	0	0	0.00	0	0	0	383	207	295	0.00	0.80	0	303	298	293	288	283	301	291	139	88	100	180	1	1	139240254	411	-3.31	1.58	12	0.00	-89.00	187.00	513	20241118	-42.50	225	20241112	31.11	0	0.00	0	0	0.00	0	513	-42.50	20241118	225	31.11	20241112	N	208640	100	139 억	1112840	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History