KissMeData/060240/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	376	-125	5	-24.95	926016528	2405591	605.91	374	446	370	651	351	501	384.94	15.80	13307	533	517	501	485	469	509	477	165	150	500	330	1	1	32314179	122	-0.82	0.32	12	7.44	-457.00	1189.00	1963	20240327	-80.85	317	20241209	18.61	977	-61.51	20250109	370	1.62	20250124	1963	-80.85	20240327	317	18.61	20241209	0.68	N	060240	500	165 억	5105987	N	N	N	00	N
3	20250124	150605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	379	-122	5	-24.35	872651949	2262717	569.93	374	446	371	651	351	501	385.67	15.80	15912	533	517	501	485	469	509	477	165	150	500	330	1	1	32314179	122	-0.83	0.32	12	7.00	-457.00	1189.00	1963	20240327	-80.69	317	20241209	19.56	977	-61.21	20250109	371	2.16	20250124	1963	-80.69	20240327	317	19.56	20241209	0.68	N	060240	500	165 억	5105987	N	N	N	00	N
4	20250124	140604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	390	-111	5	-22.16	779978922	2020704	508.97	374	446	371	651	351	501	385.99	15.80	37765	533	517	501	485	469	509	477	165	150	500	330	1	1	32314179	126	-0.85	0.33	12	6.25	-457.00	1189.00	1963	20240327	-80.13	317	20241209	23.03	977	-60.08	20250109	371	5.12	20250124	1963	-80.13	20240327	317	23.03	20241209	0.68	N	060240	500	165 억	5105987	N	N	N	00	N
5	20250124	130605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	383	-118	5	-23.55	685270829	1778141	447.87	374	446	371	651	351	501	385.39	15.80	10623	533	517	501	485	469	509	477	165	150	500	330	1	1	32314179	124	-0.84	0.32	12	5.50	-457.00	1189.00	1963	20240327	-80.49	317	20241209	20.82	977	-60.80	20250109	371	3.23	20250124	1963	-80.49	20240327	317	20.82	20241209	0.68	N	060240	500	165 억	5105987	N	N	N	00	N
6	20250124	120602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	387	-114	5	-22.75	642577711	1667170	419.92	374	446	371	651	351	501	385.43	15.80	28789	533	517	501	485	469	509	477	165	150	500	330	1	1	32314179	125	-0.85	0.33	12	5.16	-457.00	1189.00	1963	20240327	-80.29	317	20241209	22.08	977	-60.39	20250109	371	4.31	20250124	1963	-80.29	20240327	317	22.08	20241209	0.68	N	060240	500	165 억	5105987	N	N	N	00	N
7	20250124	110605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	388	-113	5	-22.55	595061096	1543579	388.79	374	446	371	651	351	501	385.51	15.80	36136	533	517	501	485	469	509	477	165	150	500	330	1	1	32314179	125	-0.85	0.33	12	4.78	-457.00	1189.00	1963	20240327	-80.23	317	20241209	22.40	977	-60.29	20250109	371	4.58	20250124	1963	-80.23	20240327	317	22.40	20241209	0.68	N	060240	500	165 억	5105987	N	N	N	00	N
8	20250124	100602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	378	-123	5	-24.55	476148378	1230703	309.99	374	446	371	651	351	501	386.89	15.80	-38137	533	517	501	485	469	509	477	165	150	500	330	1	1	32314179	122	-0.83	0.32	12	3.81	-457.00	1189.00	1963	20240327	-80.74	317	20241209	19.24	977	-61.31	20250109	371	1.89	20250124	1963	-80.74	20240327	317	19.24	20241209	0.68	N	060240	500	165 억	5105987	N	N	N	00	N
9	20250124	090606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	405	-96	5	-19.16	93622239	244129	61.49	374	410	373	651	351	501	383.49	15.80	37435	533	517	501	485	469	509	477	165	150	500	330	1	1	32314179	131	-0.89	0.34	12	0.76	-457.00	1189.00	1963	20240327	-79.37	317	20241209	27.76	977	-58.55	20250109	373	8.58	20250124	1963	-79.37	20240327	317	27.76	20241209	0.68	N	060240	500	165 억	5105987	N	N	N	00	N
10	20250123	160603	58	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	501	-8	5	-1.57	198161009	397020	15.89	510	517	485	661	357	509	499.12	15.76	-14225	635	572	534	471	433	603	502	165	152	500	330	1	1	32314179	162	-1.10	0.42	12	1.23	-457.00	1189.00	1963	20240327	-74.48	317	20241209	58.04	977	-48.72	20250109	416	20.43	20250103	1963	-74.48	20240327	317	58.04	20241209	0.68	N	060240	500	165 억	5092420	N	N	N	00	N
11	20250123	150601	58	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	501	-8	5	-1.57	198161009	397020	15.89	510	517	485	661	357	509	499.12	15.76	-14225	635	572	534	471	433	603	502	165	152	500	330	1	1	32314179	162	-1.10	0.42	12	1.23	-457.00	1189.00	1963	20240327	-74.48	317	20241209	58.04	977	-48.72	20250109	416	20.43	20250103	1963	-74.48	20240327	317	58.04	20241209	0.68	N	060240	500	165 억	5092420	N	N	N	00	N
12	20250123	140602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	499	-10	5	-1.96	184274971	369202	14.77	510	517	485	661	357	509	499.12	15.76	-5380	635	572	534	471	433	603	502	165	152	500	330	1	1	32314179	161	-1.09	0.42	12	1.14	-457.00	1189.00	1963	20240327	-74.58	317	20241209	57.41	977	-48.93	20250109	416	19.95	20250103	1963	-74.58	20240327	317	57.41	20241209	0.68	N	060240	500	165 억	5092420	N	N	N	00	N
13	20250123	130600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	495	-14	5	-2.75	119728472	238387	9.54	510	517	493	661	357	509	502.24	15.76	-629	635	572	534	471	433	603	502	165	152	500	330	1	1	32314179	160	-1.08	0.42	12	0.74	-457.00	1189.00	1963	20240327	-74.78	317	20241209	56.15	977	-49.33	20250109	416	18.99	20250103	1963	-74.78	20240327	317	56.15	20241209	0.68	N	060240	500	165 억	5092420	N	N	N	00	N
14	20250123	120602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	507	-2	5	-0.39	88009623	174316	6.98	510	517	494	661	357	509	504.89	15.76	13089	635	572	534	471	433	603	502	165	152	500	330	1	1	32314179	164	-1.11	0.43	12	0.54	-457.00	1189.00	1963	20240327	-74.17	317	20241209	59.94	977	-48.11	20250109	416	21.88	20250103	1963	-74.17	20240327	317	59.94	20241209	0.68	N	060240	500	165 억	5092420	N	N	N	00	N
15	20250123	110556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	506	-3	5	-0.59	64444028	127324	5.10	510	517	494	661	357	509	506.14	15.76	11677	635	572	534	471	433	603	502	165	152	500	330	1	1	32314179	164	-1.11	0.43	12	0.39	-457.00	1189.00	1963	20240327	-74.22	317	20241209	59.62	977	-48.21	20250109	416	21.63	20250103	1963	-74.22	20240327	317	59.62	20241209	0.68	N	060240	500	165 억	5092420	N	N	N	00	N
16	20250123	100600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	506	-3	5	-0.59	37093848	73766	2.95	510	517	494	661	357	509	502.86	15.76	5011	635	572	534	471	433	603	502	165	152	500	330	1	1	32314179	164	-1.11	0.43	12	0.23	-457.00	1189.00	1963	20240327	-74.22	317	20241209	59.62	977	-48.21	20250109	416	21.63	20250103	1963	-74.22	20240327	317	59.62	20241209	0.68	N	060240	500	165 억	5092420	N	N	N	00	N
17	20250123	090600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	503	-6	5	-1.18	13295773	26100	1.04	510	517	503	661	357	509	509.42	15.76	-2561	635	572	534	471	433	603	502	165	152	500	330	1	1	32314179	163	-1.10	0.42	12	0.08	-457.00	1189.00	1963	20240327	-74.38	317	20241209	58.68	977	-48.52	20250109	416	20.91	20250103	1963	-74.38	20240327	317	58.68	20241209	0.68	N	060240	500	165 억	5092420	N	N	N	00	N
18	20250122	160557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	509	7	2	1.39	1366072371	2495169	907.81	508	597	496	652	352	502	547.50	15.47	97665	554	527	514	487	474	521	481	165	150	500	330	1	1	32314179	164	-1.11	0.43	12	7.72	-457.00	1189.00	1963	20240327	-74.07	317	20241209	60.57	977	-47.90	20250109	416	22.36	20250103	1963	-74.07	20240327	317	60.57	20241209	0.68	N	060240	500	165 억	4998412	N	N	N	00	N
19	20250122	150557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	506	4	2	0.80	1348249286	2460055	895.04	508	597	496	652	352	502	548.06	15.47	106115	554	527	514	487	474	521	481	165	150	500	330	1	1	32314179	164	-1.11	0.43	12	7.61	-457.00	1189.00	1963	20240327	-74.22	317	20241209	59.62	977	-48.21	20250109	416	21.63	20250103	1963	-74.22	20240327	317	59.62	20241209	0.68	N	060240	500	165 억	4998412	N	N	N	00	N
20	20250122	140556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	506	4	2	0.80	1319778233	2403513	874.47	508	597	496	652	352	502	549.10	15.47	91186	554	527	514	487	474	521	481	165	150	500	330	1	1	32314179	164	-1.11	0.43	12	7.44	-457.00	1189.00	1963	20240327	-74.22	317	20241209	59.62	977	-48.21	20250109	416	21.63	20250103	1963	-74.22	20240327	317	59.62	20241209	0.68	N	060240	500	165 억	4998412	N	N	N	00	N
21	20250122	130558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	499	-3	5	-0.60	1302149299	2368516	861.73	508	597	496	652	352	502	549.77	15.47	81591	554	527	514	487	474	521	481	165	150	500	330	1	1	32314179	161	-1.09	0.42	12	7.33	-457.00	1189.00	1963	20240327	-74.58	317	20241209	57.41	977	-48.93	20250109	416	19.95	20250103	1963	-74.58	20240327	317	57.41	20241209	0.68	N	060240	500	165 억	4998412	N	N	N	00	N
22	20250122	120556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	514	12	2	2.39	1249461133	2264286	823.81	508	597	496	652	352	502	551.81	15.47	69445	554	527	514	487	474	521	481	165	150	500	330	1	1	32314179	166	-1.12	0.43	12	7.01	-457.00	1189.00	1963	20240327	-73.82	317	20241209	62.15	977	-47.39	20250109	416	23.56	20250103	1963	-73.82	20240327	317	62.15	20241209	0.68	N	060240	500	165 억	4998412	N	N	N	00	N
23	20250122	110557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	521	19	2	3.78	1172691553	2116650	770.10	508	597	496	652	352	502	554.03	15.47	47994	554	527	514	487	474	521	481	165	150	500	330	1	1	32314179	168	-1.14	0.44	12	6.55	-457.00	1189.00	1963	20240327	-73.46	317	20241209	64.35	977	-46.67	20250109	416	25.24	20250103	1963	-73.46	20240327	317	64.35	20241209	0.68	N	060240	500	165 억	4998412	N	N	N	00	N
24	20250122	100557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	515	13	2	2.59	38916734	77036	28.03	508	517	496	652	352	502	505.18	15.47	13189	554	527	514	487	474	521	481	165	150	500	330	1	1	32314179	166	-1.13	0.43	12	0.24	-457.00	1189.00	1963	20240327	-73.76	317	20241209	62.46	977	-47.29	20250109	416	23.80	20250103	1963	-73.76	20240327	317	62.46	20241209	0.68	N	060240	500	165 억	4998412	N	N	N	00	N
25	20250122	090558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	506	4	2	0.80	10763513	21296	7.75	508	514	498	652	352	502	505.42	15.47	2142	554	527	514	487	474	521	481	165	150	500	330	1	1	32314179	164	-1.11	0.43	12	0.07	-457.00	1189.00	1963	20240327	-74.22	317	20241209	59.62	977	-48.21	20250109	416	21.63	20250103	1963	-74.22	20240327	317	59.62	20241209	0.68	N	060240	500	165 억	4998412	N	N	N	00	N
26	20250121	160553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	502	-29	5	-5.46	142085142	274846	132.62	532	541	501	690	372	531	516.97	15.50	-9580	541	535	528	522	515	539	526	165	159	500	350	1	1	32314179	162	-1.10	0.42	12	0.85	-457.00	1189.00	1963	20240327	-74.43	317	20241209	58.36	977	-48.62	20250109	416	20.67	20250103	1963	-74.43	20240327	317	58.36	20241209	0.70	N	060240	500	165 억	5007992	N	N	N	00	N
27	20250121	150556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	502	-29	5	-5.46	127343921	245479	118.45	532	541	502	690	372	531	518.76	15.50	-7604	541	535	528	522	515	539	526	165	159	500	350	1	1	32314179	162	-1.10	0.42	12	0.76	-457.00	1189.00	1963	20240327	-74.43	317	20241209	58.36	977	-48.62	20250109	416	20.67	20250103	1963	-74.43	20240327	317	58.36	20241209	0.70	N	060240	500	165 억	5007992	N	N	N	00	N
28	20250121	140556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	509	-22	5	-4.14	99496641	190411	91.88	532	541	507	690	372	531	522.54	15.50	-7947	541	535	528	522	515	539	526	165	159	500	350	1	1	32314179	164	-1.11	0.43	12	0.59	-457.00	1189.00	1963	20240327	-74.07	317	20241209	60.57	977	-47.90	20250109	416	22.36	20250103	1963	-74.07	20240327	317	60.57	20241209	0.70	N	060240	500	165 억	5007992	N	N	N	00	N
29	20250121	130555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	525	-6	5	-1.13	57524163	109093	52.64	532	541	523	690	372	531	527.29	15.50	985	541	535	528	522	515	539	526	165	159	500	350	1	1	32314179	170	-1.15	0.44	12	0.34	-457.00	1189.00	1963	20240327	-73.26	317	20241209	65.62	977	-46.26	20250109	416	26.20	20250103	1963	-73.26	20240327	317	65.62	20241209	0.70	N	060240	500	165 억	5007992	N	N	N	00	N
30	20250121	120546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	530	-1	5	-0.19	48082588	91171	43.99	532	541	523	690	372	531	527.39	15.50	-603	541	535	528	522	515	539	526	165	159	500	350	1	1	32314179	171	-1.16	0.45	12	0.28	-457.00	1189.00	1963	20240327	-73.00	317	20241209	67.19	977	-45.75	20250109	416	27.40	20250103	1963	-73.00	20240327	317	67.19	20241209	0.70	N	060240	500	165 억	5007992	N	N	N	00	N
31	20250121	110529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	527	-4	5	-0.75	38230236	72526	35.00	532	541	523	690	372	531	527.12	15.50	-2369	541	535	528	522	515	539	526	165	159	500	350	1	1	32314179	170	-1.15	0.44	12	0.22	-457.00	1189.00	1963	20240327	-73.15	317	20241209	66.25	977	-46.06	20250109	416	26.68	20250103	1963	-73.15	20240327	317	66.25	20241209	0.70	N	060240	500	165 억	5007992	N	N	N	00	N
32	20250121	100524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	525	-6	5	-1.13	27639662	52375	25.27	532	541	523	690	372	531	527.73	15.50	576	541	535	528	522	515	539	526	165	159	500	350	1	1	32314179	170	-1.15	0.44	12	0.16	-457.00	1189.00	1963	20240327	-73.26	317	20241209	65.62	977	-46.26	20250109	416	26.20	20250103	1963	-73.26	20240327	317	65.62	20241209	0.70	N	060240	500	165 억	5007992	N	N	N	00	N
33	20250121	090555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	536	5	2	0.94	6011594	11195	5.40	532	541	525	690	372	531	536.99	15.50	-457	541	535	528	522	515	539	526	165	159	500	350	1	1	32314179	173	-1.17	0.45	12	0.03	-457.00	1189.00	1963	20240327	-72.69	317	20241209	69.09	977	-45.14	20250109	416	28.85	20250103	1963	-72.69	20240327	317	69.09	20241209	0.70	N	060240	500	165 억	5007992	N	N	N	00	N
34	20250120	160552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	531	5	2	0.95	108527991	205803	79.39	529	534	521	683	369	526	527.34	15.51	-2792	549	537	529	517	509	533	513	165	157	500	340	1	1	32314179	172	-1.16	0.45	12	0.64	-457.00	1189.00	1963	20240327	-72.95	317	20241209	67.51	977	-45.65	20250109	416	27.64	20250103	1963	-72.95	20240327	317	67.51	20241209	0.70	N	060240	500	165 억	5010710	N	N	N	00	N
35	20250120	150555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	524	-2	5	-0.38	103484563	196224	75.69	529	534	521	683	369	526	527.38	15.51	-2414	549	537	529	517	509	533	513	165	157	500	340	1	1	32314179	169	-1.15	0.44	12	0.61	-457.00	1189.00	1963	20240327	-73.31	317	20241209	65.30	977	-46.37	20250109	416	25.96	20250103	1963	-73.31	20240327	317	65.30	20241209	0.70	N	060240	500	165 억	5010710	N	N	N	00	N
36	20250120	140552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	527	1	2	0.19	94147952	178481	68.85	529	534	521	683	369	526	527.50	15.51	343	549	537	529	517	509	533	513	165	157	500	340	1	1	32314179	170	-1.15	0.44	12	0.55	-457.00	1189.00	1963	20240327	-73.15	317	20241209	66.25	977	-46.06	20250109	416	26.68	20250103	1963	-73.15	20240327	317	66.25	20241209	0.70	N	060240	500	165 억	5010710	N	N	N	00	N
37	20250120	130552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	527	1	2	0.19	88640333	168019	64.81	529	534	521	683	369	526	527.56	15.51	-956	549	537	529	517	509	533	513	165	157	500	340	1	1	32314179	170	-1.15	0.44	12	0.52	-457.00	1189.00	1963	20240327	-73.15	317	20241209	66.25	977	-46.06	20250109	416	26.68	20250103	1963	-73.15	20240327	317	66.25	20241209	0.70	N	060240	500	165 억	5010710	N	N	N	00	N
38	20250120	120555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	534	8	2	1.52	70757149	134100	51.73	529	534	521	683	369	526	527.64	15.51	-12783	549	537	529	517	509	533	513	165	157	500	340	1	1	32314179	173	-1.17	0.45	12	0.41	-457.00	1189.00	1963	20240327	-72.80	317	20241209	68.45	977	-45.34	20250109	416	28.37	20250103	1963	-72.80	20240327	317	68.45	20241209	0.70	N	060240	500	165 억	5010710	N	N	N	00	N
39	20250120	110555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	529	3	2	0.57	61299724	116334	44.88	529	532	521	683	369	526	526.93	15.51	-15036	549	537	529	517	509	533	513	165	157	500	340	1	1	32314179	171	-1.16	0.44	12	0.36	-457.00	1189.00	1963	20240327	-73.05	317	20241209	66.88	977	-45.85	20250109	416	27.16	20250103	1963	-73.05	20240327	317	66.88	20241209	0.70	N	060240	500	165 억	5010710	N	N	N	00	N
40	20250120	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	528	2	2	0.38	55363415	105091	40.54	529	532	521	683	369	526	526.81	15.51	-12724	549	537	529	517	509	533	513	165	157	500	340	1	1	32314179	171	-1.16	0.44	12	0.33	-457.00	1189.00	1963	20240327	-73.10	317	20241209	66.56	977	-45.96	20250109	416	26.92	20250103	1963	-73.10	20240327	317	66.56	20241209	0.70	N	060240	500	165 억	5010710	N	N	N	00	N
41	20250120	090554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	530	4	2	0.76	16502215	31301	12.07	529	530	521	683	369	526	527.21	15.51	-9616	549	537	529	517	509	533	513	165	157	500	340	1	1	32314179	171	-1.16	0.45	12	0.10	-457.00	1189.00	1963	20240327	-73.00	317	20241209	67.19	977	-45.75	20250109	416	27.40	20250103	1963	-73.00	20240327	317	67.19	20241209	0.70	N	060240	500	165 억	5010710	N	N	N	00	N
42	20250117	160552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	526	-18	5	-3.31	135914517	257494	27.02	529	541	521	707	381	544	527.84	15.58	-23487	617	580	556	519	495	568	507	165	163	500	350	1	1	32314179	170	-1.15	0.44	12	0.80	-457.00	1189.00	1963	20240327	-73.20	317	20241209	65.93	977	-46.16	20250109	416	26.44	20250103	1963	-73.20	20240327	317	65.93	20241209	0.70	N	060240	500	165 억	5034197	N	N	N	00	N
43	20250117	150553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	527	-17	5	-3.12	120072602	227241	23.85	529	541	521	707	381	544	528.39	15.58	-25668	617	580	556	519	495	568	507	165	163	500	350	1	1	32314179	170	-1.15	0.44	12	0.70	-457.00	1189.00	1963	20240327	-73.15	317	20241209	66.25	977	-46.06	20250109	416	26.68	20250103	1963	-73.15	20240327	317	66.25	20241209	0.70	N	060240	500	165 억	5034197	N	N	N	00	N
44	20250117	140553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	527	-17	5	-3.12	96885651	183044	19.21	529	541	523	707	381	544	529.30	15.58	-19012	617	580	556	519	495	568	507	165	163	500	350	1	1	32314179	170	-1.15	0.44	12	0.57	-457.00	1189.00	1963	20240327	-73.15	317	20241209	66.25	977	-46.06	20250109	416	26.68	20250103	1963	-73.15	20240327	317	66.25	20241209	0.70	N	060240	500	165 억	5034197	N	N	N	00	N
45	20250117	130553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	523	-21	5	-3.86	92350657	174434	18.30	529	541	523	707	381	544	529.43	15.58	-17699	617	580	556	519	495	568	507	165	163	500	350	1	1	32314179	169	-1.14	0.44	12	0.54	-457.00	1189.00	1963	20240327	-73.36	317	20241209	64.98	977	-46.47	20250109	416	25.72	20250103	1963	-73.36	20240327	317	64.98	20241209	0.70	N	060240	500	165 억	5034197	N	N	N	00	N
46	20250117	120553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	526	-18	5	-3.31	83314611	157233	16.50	529	541	526	707	381	544	529.88	15.58	-8817	617	580	556	519	495	568	507	165	163	500	350	1	1	32314179	170	-1.15	0.44	12	0.49	-457.00	1189.00	1963	20240327	-73.20	317	20241209	65.93	977	-46.16	20250109	416	26.44	20250103	1963	-73.20	20240327	317	65.93	20241209	0.70	N	060240	500	165 억	5034197	N	N	N	00	N
47	20250117	110553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	529	-15	5	-2.76	76824646	144926	15.21	529	541	526	707	381	544	530.10	15.58	-5738	617	580	556	519	495	568	507	165	163	500	350	1	1	32314179	171	-1.16	0.44	12	0.45	-457.00	1189.00	1963	20240327	-73.05	317	20241209	66.88	977	-45.85	20250109	416	27.16	20250103	1963	-73.05	20240327	317	66.88	20241209	0.70	N	060240	500	165 억	5034197	N	N	N	00	N
48	20250117	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	530	-14	5	-2.57	73624327	138870	14.57	529	541	526	707	381	544	530.17	15.58	-2048	617	580	556	519	495	568	507	165	163	500	350	1	1	32314179	171	-1.16	0.45	12	0.43	-457.00	1189.00	1963	20240327	-73.00	317	20241209	67.19	977	-45.75	20250109	416	27.40	20250103	1963	-73.00	20240327	317	67.19	20241209	0.70	N	060240	500	165 억	5034197	N	N	N	00	N
49	20250117	090554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	530	-14	5	-2.57	30223358	56989	5.98	529	541	528	707	381	544	530.34	15.58	2146	617	580	556	519	495	568	507	165	163	500	350	1	1	32314179	171	-1.16	0.45	12	0.18	-457.00	1189.00	1963	20240327	-73.00	317	20241209	67.19	977	-45.75	20250109	416	27.40	20250103	1963	-73.00	20240327	317	67.19	20241209	0.70	N	060240	500	165 억	5034197	N	N	N	00	N
50	20250116	160549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	544	4	2	0.74	531300894	952297	263.44	545	593	532	702	378	540	557.92	15.65	-24116	579	559	547	527	515	553	521	165	162	500	350	1	1	32314179	176	-1.19	0.46	12	2.95	-457.00	1189.00	1963	20240327	-72.29	317	20241209	71.61	977	-44.32	20250109	416	30.77	20250103	1963	-72.29	20240327	317	71.61	20241209	0.70	N	060240	500	165 억	5058331	N	N	N	00	N
51	20250116	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	539	-1	5	-0.19	517278200	926326	256.26	545	593	532	702	378	540	558.42	15.65	-26941	579	559	547	527	515	553	521	165	162	500	350	1	1	32314179	174	-1.18	0.45	12	2.87	-457.00	1189.00	1963	20240327	-72.54	317	20241209	70.03	977	-44.83	20250109	416	29.57	20250103	1963	-72.54	20240327	317	70.03	20241209	0.70	N	060240	500	165 억	5058331	N	N	N	00	N
52	20250116	140552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	539	-1	5	-0.19	491532763	878271	242.96	545	593	532	702	378	540	559.66	15.65	-25452	579	559	547	527	515	553	521	165	162	500	350	1	1	32314179	174	-1.18	0.45	12	2.72	-457.00	1189.00	1963	20240327	-72.54	317	20241209	70.03	977	-44.83	20250109	416	29.57	20250103	1963	-72.54	20240327	317	70.03	20241209	0.70	N	060240	500	165 억	5058331	N	N	N	00	N
53	20250116	130552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	534	-6	5	-1.11	462379601	823598	227.84	545	593	532	702	378	540	561.41	15.65	-16712	579	559	547	527	515	553	521	165	162	500	350	1	1	32314179	173	-1.17	0.45	12	2.55	-457.00	1189.00	1963	20240327	-72.80	317	20241209	68.45	977	-45.34	20250109	416	28.37	20250103	1963	-72.80	20240327	317	68.45	20241209	0.70	N	060240	500	165 억	5058331	N	N	N	00	N
54	20250116	120552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	537	-3	5	-0.56	444260385	789660	218.45	545	593	535	702	378	540	562.60	15.65	-3213	579	559	547	527	515	553	521	165	162	500	350	1	1	32314179	174	-1.18	0.45	12	2.44	-457.00	1189.00	1963	20240327	-72.64	317	20241209	69.40	977	-45.04	20250109	416	29.09	20250103	1963	-72.64	20240327	317	69.40	20241209	0.70	N	060240	500	165 억	5058331	N	N	N	00	N
55	20250116	110553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	541	1	2	0.19	419295331	743276	205.62	545	593	540	702	378	540	564.12	15.65	6694	579	559	547	527	515	553	521	165	162	500	350	1	1	32314179	175	-1.18	0.46	12	2.30	-457.00	1189.00	1963	20240327	-72.44	317	20241209	70.66	977	-44.63	20250109	416	30.05	20250103	1963	-72.44	20240327	317	70.66	20241209	0.70	N	060240	500	165 억	5058331	N	N	N	00	N
56	20250116	100553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	544	4	2	0.74	396913644	701989	194.20	545	593	541	702	378	540	565.41	15.65	15285	579	559	547	527	515	553	521	165	162	500	350	1	1	32314179	176	-1.19	0.46	12	2.17	-457.00	1189.00	1963	20240327	-72.29	317	20241209	71.61	977	-44.32	20250109	416	30.77	20250103	1963	-72.29	20240327	317	71.61	20241209	0.70	N	060240	500	165 억	5058331	N	N	N	00	N
57	20250116	090553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	554	14	2	2.59	19405530	35311	9.77	545	554	545	702	378	540	549.56	15.65	-13175	579	559	547	527	515	553	521	165	162	500	350	1	1	32314179	179	-1.21	0.47	12	0.11	-457.00	1189.00	1963	20240327	-71.78	317	20241209	74.76	977	-43.30	20250109	416	33.17	20250103	1963	-71.78	20240327	317	74.76	20241209	0.70	N	060240	500	165 억	5058331	N	N	N	00	N
58	20250115	160550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	540	-24	5	-4.26	191218216	349394	84.05	567	567	535	733	395	564	547.31	15.67	-6142	576	570	560	554	544	572	556	165	169	500	370	1	1	32314179	174	-1.18	0.45	12	1.08	-457.00	1189.00	1963	20240327	-72.49	317	20241209	70.35	977	-44.73	20250109	416	29.81	20250103	1963	-72.49	20240327	317	70.35	20241209	0.70	N	060240	500	165 억	5064597	N	N	N	00	N
59	20250115	150552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	550	-14	5	-2.48	170580147	311125	74.85	567	567	540	733	395	564	548.27	15.67	-7439	576	570	560	554	544	572	556	165	169	500	370	1	1	32314179	178	-1.20	0.46	12	0.96	-457.00	1189.00	1963	20240327	-71.98	317	20241209	73.50	977	-43.71	20250109	416	32.21	20250103	1963	-71.98	20240327	317	73.50	20241209	0.70	N	060240	500	165 억	5064597	N	N	N	00	N
60	20250115	140553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	544	-20	5	-3.55	129382595	235214	56.58	567	567	541	733	395	564	550.06	15.67	2791	576	570	560	554	544	572	556	165	169	500	370	1	1	32314179	176	-1.19	0.46	12	0.73	-457.00	1189.00	1963	20240327	-72.29	317	20241209	71.61	977	-44.32	20250109	416	30.77	20250103	1963	-72.29	20240327	317	71.61	20241209	0.70	N	060240	500	165 억	5064597	N	N	N	00	N
61	20250115	130550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	549	-15	5	-2.66	124512233	226293	54.44	567	567	541	733	395	564	550.23	15.67	3495	576	570	560	554	544	572	556	165	169	500	370	1	1	32314179	177	-1.20	0.46	12	0.70	-457.00	1189.00	1963	20240327	-72.03	317	20241209	73.19	977	-43.81	20250109	416	31.97	20250103	1963	-72.03	20240327	317	73.19	20241209	0.70	N	060240	500	165 억	5064597	N	N	N	00	N
62	20250115	120544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	548	-16	5	-2.84	108864368	197480	47.51	567	567	542	733	395	564	551.27	15.67	3865	576	570	560	554	544	572	556	165	169	500	370	1	1	32314179	177	-1.20	0.46	12	0.61	-457.00	1189.00	1963	20240327	-72.08	317	20241209	72.87	977	-43.91	20250109	416	31.73	20250103	1963	-72.08	20240327	317	72.87	20241209	0.70	N	060240	500	165 억	5064597	N	N	N	00	N
63	20250115	110550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	551	-13	5	-2.30	77622374	140268	33.74	567	567	547	733	395	564	553.39	15.67	4444	576	570	560	554	544	572	556	165	169	500	370	1	1	32314179	178	-1.21	0.46	12	0.43	-457.00	1189.00	1963	20240327	-71.93	317	20241209	73.82	977	-43.60	20250109	416	32.45	20250103	1963	-71.93	20240327	317	73.82	20241209	0.70	N	060240	500	165 억	5064597	N	N	N	00	N
64	20250115	100551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	552	-12	5	-2.13	49724023	89524	21.54	567	567	550	733	395	564	555.43	15.67	6594	576	570	560	554	544	572	556	165	169	500	370	1	1	32314179	178	-1.21	0.46	12	0.28	-457.00	1189.00	1963	20240327	-71.88	317	20241209	74.13	977	-43.50	20250109	416	32.69	20250103	1963	-71.88	20240327	317	74.13	20241209	0.70	N	060240	500	165 억	5064597	N	N	N	00	N
65	20250115	090553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	559	-5	5	-0.89	6536834	11593	2.79	567	567	557	733	395	564	563.86	15.67	-4399	576	570	560	554	544	572	556	165	169	500	370	1	1	32314179	181	-1.22	0.47	12	0.04	-457.00	1189.00	1963	20240327	-71.52	317	20241209	76.34	977	-42.78	20250109	416	34.38	20250103	1963	-71.52	20240327	317	76.34	20241209	0.70	N	060240	500	165 억	5064597	N	N	N	00	N
66	20250114	160538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	564	1	2	0.18	231298886	414869	29.99	564	566	550	731	395	563	557.51	15.67	2250	643	602	574	533	505	589	520	165	168	500	370	1	1	32314179	182	-1.23	0.47	12	1.28	-457.00	1189.00	1994	20240105	-71.72	317	20241209	77.92	977	-42.27	20250109	416	35.58	20250103	1963	-71.27	20240327	317	77.92	20241209	0.70	N	060240	500	165 억	5062471	N	N	N	00	N
67	20250114	150548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	565	2	2	0.36	209784150	376604	27.22	564	566	550	731	395	563	557.04	15.67	6484	643	602	574	533	505	589	520	165	168	500	370	1	1	32314179	183	-1.24	0.48	12	1.17	-457.00	1189.00	1994	20240105	-71.66	317	20241209	78.23	977	-42.17	20250109	416	35.82	20250103	1963	-71.22	20240327	317	78.23	20241209	0.70	N	060240	500	165 억	5062471	N	N	N	00	N
68	20250114	140548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	555	-8	5	-1.42	185926174	334036	24.14	564	566	550	731	395	563	556.61	15.67	5678	643	602	574	533	505	589	520	165	168	500	370	1	1	32314179	179	-1.21	0.47	12	1.03	-457.00	1189.00	1994	20240105	-72.17	317	20241209	75.08	977	-43.19	20250109	416	33.41	20250103	1963	-71.73	20240327	317	75.08	20241209	0.70	N	060240	500	165 억	5062471	N	N	N	00	N
69	20250114	130548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	557	-6	5	-1.07	171464241	307910	22.26	564	566	550	731	395	563	556.86	15.67	3597	643	602	574	533	505	589	520	165	168	500	370	1	1	32314179	180	-1.22	0.47	12	0.95	-457.00	1189.00	1994	20240105	-72.07	317	20241209	75.71	977	-42.99	20250109	416	33.89	20250103	1963	-71.63	20240327	317	75.71	20241209	0.70	N	060240	500	165 억	5062471	N	N	N	00	N
70	20250114	120545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	564	1	2	0.18	134318066	241024	17.42	564	566	550	731	395	563	557.28	15.67	1562	643	602	574	533	505	589	520	165	168	500	370	1	1	32314179	182	-1.23	0.47	12	0.75	-457.00	1189.00	1994	20240105	-71.72	317	20241209	77.92	977	-42.27	20250109	416	35.58	20250103	1963	-71.27	20240327	317	77.92	20241209	0.70	N	060240	500	165 억	5062471	N	N	N	00	N
71	20250114	110546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	553	-10	5	-1.78	113180911	203176	14.69	564	566	550	731	395	563	557.06	15.67	-1221	643	602	574	533	505	589	520	165	168	500	370	1	1	32314179	179	-1.21	0.47	12	0.63	-457.00	1189.00	1994	20240105	-72.27	317	20241209	74.45	977	-43.40	20250109	416	32.93	20250103	1963	-71.83	20240327	317	74.45	20241209	0.70	N	060240	500	165 억	5062471	N	N	N	00	N
72	20250114	100546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	561	-2	5	-0.36	78652916	140818	10.18	564	566	552	731	395	563	558.54	15.67	-4747	643	602	574	533	505	589	520	165	168	500	370	1	1	32314179	181	-1.23	0.47	12	0.44	-457.00	1189.00	1994	20240105	-71.87	317	20241209	76.97	977	-42.58	20250109	416	34.86	20250103	1963	-71.42	20240327	317	76.97	20241209	0.70	N	060240	500	165 억	5062471	N	N	N	00	N
73	20250114	090547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	561	-2	5	-0.36	3668454	6520	0.47	564	564	559	731	395	563	562.65	15.67	-1222	643	602	574	533	505	589	520	165	168	500	370	1	1	32314179	181	-1.23	0.47	12	0.02	-457.00	1189.00	1994	20240105	-71.87	317	20241209	76.97	977	-42.58	20250109	416	34.86	20250103	1963	-71.42	20240327	317	76.97	20241209	0.70	N	060240	500	165 억	5062471	N	N	N	00	N
74	20250113	160540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	563	-12	5	-2.09	785943292	1375177	38.00	587	615	546	747	403	575	571.53	15.58	28461	767	670	622	525	477	647	502	165	172	500	370	1	1	32314179	182	-1.23	0.47	12	4.26	-457.00	1189.00	1994	20240105	-71.77	317	20241209	77.60	977	-42.37	20250109	416	35.34	20250103	1963	-71.32	20240327	317	77.60	20241209	0.70	N	060240	500	165 억	5036002	N	N	N	00	N
75	20250113	150542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	561	-14	5	-2.43	756870679	1323449	36.57	587	615	546	747	403	575	571.89	15.58	29132	767	670	622	525	477	647	502	165	172	500	370	1	1	32314179	181	-1.23	0.47	12	4.10	-457.00	1189.00	1994	20240105	-71.87	317	20241209	76.97	977	-42.58	20250109	416	34.86	20250103	1963	-71.42	20240327	317	76.97	20241209	0.70	N	060240	500	165 억	5036002	N	N	N	00	N
76	20250113	140537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	560	-15	5	-2.61	737172597	1288270	35.60	587	615	546	747	403	575	572.22	15.58	30926	767	670	622	525	477	647	502	165	172	500	370	1	1	32314179	181	-1.23	0.47	12	3.99	-457.00	1189.00	1994	20240105	-71.92	317	20241209	76.66	977	-42.68	20250109	416	34.62	20250103	1963	-71.47	20240327	317	76.66	20241209	0.70	N	060240	500	165 억	5036002	N	N	N	00	N
77	20250113	130534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	561	-14	5	-2.43	705566108	1231558	34.03	587	615	546	747	403	575	572.90	15.58	29978	767	670	622	525	477	647	502	165	172	500	370	1	1	32314179	181	-1.23	0.47	12	3.81	-457.00	1189.00	1994	20240105	-71.87	317	20241209	76.97	977	-42.58	20250109	416	34.86	20250103	1963	-71.42	20240327	317	76.97	20241209	0.70	N	060240	500	165 억	5036002	N	N	N	00	N
78	20250113	120535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	565	-10	5	-1.74	665988082	1161001	32.08	587	615	546	747	403	575	573.63	15.58	32925	767	670	622	525	477	647	502	165	172	500	370	1	1	32314179	183	-1.24	0.48	12	3.59	-457.00	1189.00	1994	20240105	-71.66	317	20241209	78.23	977	-42.17	20250109	416	35.82	20250103	1963	-71.22	20240327	317	78.23	20241209	0.70	N	060240	500	165 억	5036002	N	N	N	00	N
79	20250113	110535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	564	-11	5	-1.91	642106602	1118501	30.91	587	615	546	747	403	575	574.08	15.58	28594	767	670	622	525	477	647	502	165	172	500	370	1	1	32314179	182	-1.23	0.47	12	3.46	-457.00	1189.00	1994	20240105	-71.72	317	20241209	77.92	977	-42.27	20250109	416	35.58	20250103	1963	-71.27	20240327	317	77.92	20241209	0.70	N	060240	500	165 억	5036002	N	N	N	00	N
80	20250113	100534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	556	-19	5	-3.30	514613152	888952	24.57	587	615	552	747	403	575	578.90	15.58	30165	767	670	622	525	477	647	502	165	172	500	370	1	1	32314179	180	-1.22	0.47	12	2.75	-457.00	1189.00	1994	20240105	-72.12	317	20241209	75.39	977	-43.09	20250109	416	33.65	20250103	1963	-71.68	20240327	317	75.39	20241209	0.70	N	060240	500	165 억	5036002	N	N	N	00	N
81	20250113	090539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	591	16	2	2.78	170520237	286624	7.92	587	615	585	747	403	575	594.96	15.58	-2591	767	670	622	525	477	647	502	165	172	500	370	1	1	32314179	191	-1.29	0.50	12	0.89	-457.00	1189.00	1994	20240105	-70.36	317	20241209	86.44	977	-39.51	20250109	416	42.07	20250103	1963	-69.89	20240327	317	86.44	20241209	0.70	N	060240	500	165 억	5036002	N	N	N	00	N
82	20250110	160532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	575	-95	5	-14.18	2164320087	3450160	22.11	708	719	574	871	469	670	627.32	15.61	-7251	1079	874	772	567	465	823	516	165	201	500	440	1	1	32314179	186	-1.26	0.48	12	10.68	-457.00	1189.00	1994	20240105	-71.16	317	20241209	81.39	977	-41.15	20250109	416	38.22	20250103	1963	-70.71	20240327	317	81.39	20241209	0.70	N	060240	500	165 억	5043253	N	N	N	00	N
83	20250110	150531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	582	-88	5	-13.13	2032670538	3221784	20.64	708	719	580	871	469	670	630.91	15.61	-1260	1079	874	772	567	465	823	516	165	201	500	440	1	1	32314179	188	-1.27	0.49	12	9.97	-457.00	1189.00	1994	20240105	-70.81	317	20241209	83.60	977	-40.43	20250109	416	39.90	20250103	1963	-70.35	20240327	317	83.60	20241209	0.70	N	060240	500	165 억	5043253	N	N	N	00	N
84	20250110	140533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	593	-77	5	-11.49	1846549053	2903901	18.61	708	719	590	871	469	670	635.89	15.61	9660	1079	874	772	567	465	823	516	165	201	500	440	1	1	32314179	192	-1.30	0.50	12	8.99	-457.00	1189.00	1994	20240105	-70.26	317	20241209	87.07	977	-39.30	20250109	416	42.55	20250103	1963	-69.79	20240327	317	87.07	20241209	0.70	N	060240	500	165 억	5043253	N	N	N	00	N
85	20250110	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	600	-70	5	-10.45	1706568085	2668642	17.10	708	719	598	871	469	670	639.49	15.61	2846	1079	874	772	567	465	823	516	165	201	500	440	1	1	32314179	194	-1.31	0.50	12	8.26	-457.00	1189.00	1994	20240105	-69.91	317	20241209	89.27	977	-38.59	20250109	416	44.23	20250103	1963	-69.43	20240327	317	89.27	20241209	0.70	N	060240	500	165 억	5043253	N	N	N	00	N
86	20250110	120533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	610	-60	5	-8.96	1539140579	2391039	15.32	708	719	602	871	469	670	643.71	15.61	358	1079	874	772	567	465	823	516	165	201	500	440	1	1	32314179	197	-1.33	0.51	12	7.40	-457.00	1189.00	1994	20240105	-69.41	317	20241209	92.43	977	-37.56	20250109	416	46.63	20250103	1963	-68.93	20240327	317	92.43	20241209	0.70	N	060240	500	165 억	5043253	N	N	N	00	N
87	20250110	110532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	613	-57	5	-8.51	1333721855	2052618	13.15	708	719	610	871	469	670	649.77	15.61	-5128	1079	874	772	567	465	823	516	165	201	500	440	1	1	32314179	198	-1.34	0.52	12	6.35	-457.00	1189.00	1994	20240105	-69.26	317	20241209	93.38	977	-37.26	20250109	416	47.36	20250103	1963	-68.77	20240327	317	93.38	20241209	0.70	N	060240	500	165 억	5043253	N	N	N	00	N
88	20250110	100530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	627	-43	5	-6.42	1052163303	1599116	10.25	708	719	621	871	469	670	657.97	15.61	16838	1079	874	772	567	465	823	516	165	201	500	440	1	1	32314179	203	-1.37	0.53	12	4.95	-457.00	1189.00	1994	20240105	-68.56	317	20241209	97.79	977	-35.82	20250109	416	50.72	20250103	1963	-68.06	20240327	317	97.79	20241209	0.70	N	060240	500	165 억	5043253	N	N	N	00	N
89	20250110	090533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	677	7	2	1.04	330500340	473182	3.03	708	719	673	871	469	670	698.46	15.61	11534	1079	874	772	567	465	823	516	165	201	500	440	1	1	32314179	219	-1.48	0.57	12	1.46	-457.00	1189.00	1994	20240105	-66.05	317	20241209	113.56	977	-30.71	20250109	416	62.74	20250103	1963	-65.51	20240327	317	113.56	20241209	0.70	N	060240	500	165 억	5043253	N	N	N	00	N
90	20250109	160529	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	670	-82	5	-10.90	12760085340	15110482	5908.79	977	977	670	977	527	752	844.96	17.21	-28506	752	752	752	752	752	752	752	165	225	500	490	1	1	32314179	217	-1.47	0.56	12	46.76	-457.00	1189.00	1994	20240105	-66.40	317	20241209	111.36	977	-31.42	20250109	416	61.06	20250103	1963	-65.87	20240327	317	111.36	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	01	N
91	20250109	150531	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	683	-69	5	-9.18	12540437449	14785149	5781.57	977	977	675	977	527	752	848.18	17.21	-25853	752	752	752	752	752	752	752	165	225	500	490	1	1	32314179	221	-1.49	0.57	12	45.75	-457.00	1189.00	1994	20240105	-65.75	317	20241209	115.46	977	-30.09	20250109	416	64.18	20250103	1963	-65.21	20240327	317	115.46	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	01	N
92	20250109	140530	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	726	-26	5	-3.46	11802042730	13736160	5371.37	977	977	721	977	527	752	859.20	17.21	-21227	752	752	752	752	752	752	752	165	225	500	490	1	1	32314179	235	-1.59	0.61	12	42.51	-457.00	1189.00	1994	20240105	-63.59	317	20241209	129.02	977	-25.69	20250109	416	74.52	20250103	1963	-63.02	20240327	317	129.02	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	01	N
93	20250109	130530	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	774	22	2	2.93	11458691196	13278951	5192.59	977	977	742	977	527	752	862.92	17.21	-11087	752	752	752	752	752	752	752	165	225	500	490	1	1	32314179	250	-1.69	0.65	12	41.09	-457.00	1189.00	1994	20240105	-61.18	317	20241209	144.16	977	-20.78	20250109	416	86.06	20250103	1963	-60.57	20240327	317	144.16	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	01	N
94	20250109	120530	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	770	18	2	2.39	10301310972	11780005	4606.44	977	977	742	977	527	752	874.47	17.21	31634	752	752	752	752	752	752	752	165	225	500	490	1	1	32314179	249	-1.68	0.65	12	36.45	-457.00	1189.00	1994	20240105	-61.38	317	20241209	142.90	977	-21.19	20250109	416	85.10	20250103	1963	-60.77	20240327	317	142.90	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	01	N
95	20250109	110531	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	817	65	2	8.64	8707103623	9742594	3809.73	977	977	780	977	527	752	893.72	17.21	90287	752	752	752	752	752	752	752	165	225	500	490	1	1	32314179	264	-1.79	0.69	12	30.15	-457.00	1189.00	1994	20240105	-59.03	317	20241209	157.73	977	-16.38	20250109	416	96.39	20250103	1963	-58.38	20240327	317	157.73	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	01	N
96	20250109	100530	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	846	94	2	12.50	6244952350	6711604	2624.50	977	977	832	977	527	752	930.47	17.21	17447	752	752	752	752	752	752	752	165	225	500	490	1	1	32314179	273	-1.85	0.71	12	20.77	-457.00	1189.00	1994	20240105	-57.57	317	20241209	166.88	977	-13.41	20250109	416	103.37	20250103	1963	-56.90	20240327	317	166.88	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	01	N
97	20250109	090533	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	977	225	1	29.92	177229754	181402	70.94	977	977	977	977	527	752	977.00	17.21	0	752	752	752	752	752	752	752	165	225	500	490	1	1	32314179	316	-2.14	0.82	12	0.56	-457.00	1189.00	1994	20240105	-51.00	317	20241209	208.20	977	0.00	20250109	416	134.86	20250103	1963	-50.23	20240327	317	208.20	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	01	N
98	20250108	160524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	752	173	1	29.88	192153829	255529	19.88	752	752	752	752	406	579	752.00	17.21	0	665	621	535	491	405	644	514	165	173	500	380	1	1	32314179	243	-1.65	0.63	12	0.79	-457.00	1189.00	1994	20240105	-62.29	317	20241209	137.22	752	0.00	20250108	416	80.77	20250103	1963	-61.69	20240327	317	137.22	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	00	N
99	20250108	150528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	752	173	1	29.88	191641717	254848	19.83	752	752	752	752	406	579	752.00	17.21	0	665	621	535	491	405	644	514	165	173	500	380	1	1	32314179	243	-1.65	0.63	12	0.79	-457.00	1189.00	1994	20240105	-62.29	317	20241209	137.22	752	0.00	20250108	416	80.77	20250103	1963	-61.69	20240327	317	137.22	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	00	N
100	20250108	140529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	752	173	1	29.88	189815109	252419	19.64	752	752	752	752	406	579	752.00	17.21	0	665	621	535	491	405	644	514	165	173	500	380	1	1	32314179	243	-1.65	0.63	12	0.78	-457.00	1189.00	1994	20240105	-62.29	317	20241209	137.22	752	0.00	20250108	416	80.77	20250103	1963	-61.69	20240327	317	137.22	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	00	N
101	20250108	130530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	752	173	1	29.88	188892405	251192	19.54	752	752	752	752	406	579	752.00	17.21	0	665	621	535	491	405	644	514	165	173	500	380	1	1	32314179	243	-1.65	0.63	12	0.78	-457.00	1189.00	1994	20240105	-62.29	317	20241209	137.22	752	0.00	20250108	416	80.77	20250103	1963	-61.69	20240327	317	137.22	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	00	N
102	20250108	120526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	752	173	1	29.88	187984741	249985	19.45	752	752	752	752	406	579	752.00	17.21	0	665	621	535	491	405	644	514	165	173	500	380	1	1	32314179	243	-1.65	0.63	12	0.77	-457.00	1189.00	1994	20240105	-62.29	317	20241209	137.22	752	0.00	20250108	416	80.77	20250103	1963	-61.69	20240327	317	137.22	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	00	N
103	20250108	110526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	752	173	1	29.88	182508677	242703	18.88	752	752	752	752	406	579	752.00	17.21	0	665	621	535	491	405	644	514	165	173	500	380	1	1	32314179	243	-1.65	0.63	12	0.75	-457.00	1189.00	1994	20240105	-62.29	317	20241209	137.22	752	0.00	20250108	416	80.77	20250103	1963	-61.69	20240327	317	137.22	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	00	N
104	20250108	100527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	752	173	1	29.88	180463237	239983	18.67	752	752	752	752	406	579	752.00	17.21	0	665	621	535	491	405	644	514	165	173	500	380	1	1	32314179	243	-1.65	0.63	12	0.74	-457.00	1189.00	1994	20240105	-62.29	317	20241209	137.22	752	0.00	20250108	416	80.77	20250103	1963	-61.69	20240327	317	137.22	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	00	N
105	20250108	090529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	752	173	1	29.88	151147269	200999	15.64	752	752	752	752	406	579	752.00	17.21	0	665	621	535	491	405	644	514	165	173	500	380	1	1	32314179	243	-1.65	0.63	12	0.62	-457.00	1189.00	1994	20240105	-62.29	317	20241209	137.22	752	0.00	20250108	416	80.77	20250103	1963	-61.69	20240327	317	137.22	20241209	0.70	N	060240	500	165 억	5560513	N	N	N	00	N
106	20250107	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	579	133	1	29.82	715997890	1285226	1359.50	449	579	449	579	313	446	557.12	17.27	-23386	486	465	447	426	408	476	437	165	133	500	290	1	1	32314179	187	-1.27	0.49	12	3.98	-457.00	1189.00	1994	20240105	-70.96	317	20241209	82.65	579	0.00	20250107	416	39.18	20250103	1963	-70.50	20240327	317	82.65	20241209	0.70	N	060240	500	165 억	5582170	N	N	N	00	N
107	20250107	150525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	579	133	1	29.82	715801030	1284886	1359.14	449	579	449	579	313	446	557.11	17.27	-23386	486	465	447	426	408	476	437	165	133	500	290	1	1	32314179	187	-1.27	0.49	12	3.98	-457.00	1189.00	1994	20240105	-70.96	317	20241209	82.65	579	0.00	20250107	416	39.18	20250103	1963	-70.50	20240327	317	82.65	20241209	0.70	N	060240	500	165 억	5582170	N	N	N	00	N
108	20250107	140524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	579	133	1	29.82	710022031	1274905	1348.58	449	579	449	579	313	446	556.94	17.27	-23386	486	465	447	426	408	476	437	165	133	500	290	1	1	32314179	187	-1.27	0.49	12	3.95	-457.00	1189.00	1994	20240105	-70.96	317	20241209	82.65	579	0.00	20250107	416	39.18	20250103	1963	-70.50	20240327	317	82.65	20241209	0.70	N	060240	500	165 억	5582170	N	N	N	00	N
109	20250107	130523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	579	133	1	29.82	708726229	1272667	1346.21	449	579	449	579	313	446	556.90	17.27	-23386	486	465	447	426	408	476	437	165	133	500	290	1	1	32314179	187	-1.27	0.49	12	3.94	-457.00	1189.00	1994	20240105	-70.96	317	20241209	82.65	579	0.00	20250107	416	39.18	20250103	1963	-70.50	20240327	317	82.65	20241209	0.70	N	060240	500	165 억	5582170	N	N	N	00	N
110	20250107	120524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	579	133	1	29.82	701214862	1259694	1332.49	449	579	449	579	313	446	556.67	17.27	-23386	486	465	447	426	408	476	437	165	133	500	290	1	1	32314179	187	-1.27	0.49	12	3.90	-457.00	1189.00	1994	20240105	-70.96	317	20241209	82.65	579	0.00	20250107	416	39.18	20250103	1963	-70.50	20240327	317	82.65	20241209	0.70	N	060240	500	165 억	5582170	N	N	N	00	N
111	20250107	110521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	579	133	1	29.82	689771506	1239930	1311.58	449	579	449	579	313	446	556.32	17.27	-23386	486	465	447	426	408	476	437	165	133	500	290	1	1	32314179	187	-1.27	0.49	12	3.84	-457.00	1189.00	1994	20240105	-70.96	317	20241209	82.65	579	0.00	20250107	416	39.18	20250103	1963	-70.50	20240327	317	82.65	20241209	0.70	N	060240	500	165 억	5582170	N	N	N	00	N
112	20250107	100526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	579	133	1	29.82	649228189	1169907	1237.51	449	579	449	579	313	446	554.96	17.27	-23386	486	465	447	426	408	476	437	165	133	500	290	1	1	32314179	187	-1.27	0.49	12	3.62	-457.00	1189.00	1994	20240105	-70.96	317	20241209	82.65	579	0.00	20250107	416	39.18	20250103	1963	-70.50	20240327	317	82.65	20241209	0.70	N	060240	500	165 억	5582170	N	N	N	00	N
113	20250107	090524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	458	12	2	2.69	1453578	3222	3.41	449	458	449	579	313	446	451.48	17.27	2322	486	465	447	426	408	476	437	165	133	500	290	1	1	32314179	148	-1.00	0.39	12	0.01	-457.00	1189.00	1994	20240105	-77.03	317	20241209	44.48	468	-2.14	20250106	416	10.10	20250103	1963	-76.67	20240327	317	44.48	20241209	0.70	N	060240	500	165 억	5582170	N	N	N	00	N
114	20250106	160518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	446	16	2	3.72	41200161	91493	140.98	430	468	429	559	301	430	450.31	17.27	2479	446	438	427	419	408	442	423	165	129	500	280	1	1	32314179	144	-0.98	0.38	12	0.28	-457.00	1189.00	1994	20240105	-77.63	317	20241209	40.69	468	-4.70	20250106	416	7.21	20250103	1963	-77.28	20240327	317	40.69	20241209	0.70	N	060240	500	165 억	5579691	N	N	N	00	N
115	20250106	150519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	448	18	2	4.19	34528578	76549	117.95	430	468	429	559	301	430	451.07	17.27	1165	446	438	427	419	408	442	423	165	129	500	280	1	1	32314179	145	-0.98	0.38	12	0.24	-457.00	1189.00	1994	20240105	-77.53	317	20241209	41.32	468	-4.27	20250106	416	7.69	20250103	1963	-77.18	20240327	317	41.32	20241209	0.70	N	060240	500	165 억	5579691	N	N	N	00	N
116	20250106	140518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	453	23	2	5.35	32970157	73094	112.63	430	468	429	559	301	430	451.07	17.27	487	446	438	427	419	408	442	423	165	129	500	280	1	1	32314179	146	-0.99	0.38	12	0.23	-457.00	1189.00	1994	20240105	-77.28	317	20241209	42.90	468	-3.21	20250106	416	8.89	20250103	1963	-76.92	20240327	317	42.90	20241209	0.70	N	060240	500	165 억	5579691	N	N	N	00	N
117	20250106	130516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	454	24	2	5.58	29584739	65573	101.04	430	468	429	559	301	430	451.17	17.27	2868	446	438	427	419	408	442	423	165	129	500	280	1	1	32314179	147	-0.99	0.38	12	0.20	-457.00	1189.00	1994	20240105	-77.23	317	20241209	43.22	468	-2.99	20250106	416	9.13	20250103	1963	-76.87	20240327	317	43.22	20241209	0.70	N	060240	500	165 억	5579691	N	N	N	00	N
118	20250106	120516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	456	26	2	6.05	27839604	61713	95.09	430	468	429	559	301	430	451.11	17.27	1429	446	438	427	419	408	442	423	165	129	500	280	1	1	32314179	147	-1.00	0.38	12	0.19	-457.00	1189.00	1994	20240105	-77.13	317	20241209	43.85	468	-2.56	20250106	416	9.62	20250103	1963	-76.77	20240327	317	43.85	20241209	0.70	N	060240	500	165 억	5579691	N	N	N	00	N
119	20250106	110516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	450	20	2	4.65	22471286	49853	76.82	430	468	429	559	301	430	450.75	17.27	921	446	438	427	419	408	442	423	165	129	500	280	1	1	32314179	145	-0.98	0.38	12	0.15	-457.00	1189.00	1994	20240105	-77.43	317	20241209	41.96	468	-3.85	20250106	416	8.17	20250103	1963	-77.08	20240327	317	41.96	20241209	0.70	N	060240	500	165 억	5579691	N	N	N	00	N
120	20250106	100515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	450	20	2	4.65	20744310	46005	70.89	430	468	429	559	301	430	450.91	17.27	242	446	438	427	419	408	442	423	165	129	500	280	1	1	32314179	145	-0.98	0.38	12	0.14	-457.00	1189.00	1994	20240105	-77.43	317	20241209	41.96	468	-3.85	20250106	416	8.17	20250103	1963	-77.08	20240327	317	41.96	20241209	0.70	N	060240	500	165 억	5579691	N	N	N	00	N
121	20250106	090512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	432	2	2	0.47	1912171	4449	6.86	430	432	429	559	301	430	429.80	17.27	-986	446	438	427	419	408	442	423	165	129	500	280	1	1	32314179	140	-0.95	0.36	12	0.01	-457.00	1189.00	1994	20240105	-78.34	317	20241209	36.28	435	-0.69	20250102	416	3.85	20250103	1963	-77.99	20240327	317	36.28	20241209	0.70	N	060240	500	165 억	5579691	N	N	N	00	N
122	20250103	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	430	9	2	2.14	27642193	64891	33.53	421	435	416	547	295	421	425.98	17.25	4327	439	429	425	415	411	428	414	165	126	500	270	1	1	32314179	139	-0.94	0.36	12	0.20	-457.00	1189.00	1994	20240105	-78.44	317	20241209	35.65	435	0.00	20250102	416	3.37	20250103	1994	-78.44	20240105	317	35.65	20241209	0.70	N	060240	500	165 억	5575364	N	N	N	00	N
123	20250103	150513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	431	10	2	2.38	26767588	62861	32.48	421	435	416	547	295	421	425.82	17.25	4378	439	429	425	415	411	428	414	165	126	500	270	1	1	32314179	139	-0.94	0.36	12	0.19	-457.00	1189.00	1994	20240105	-78.39	317	20241209	35.96	435	0.00	20250102	416	3.61	20250103	1994	-78.39	20240105	317	35.96	20241209	0.70	N	060240	500	165 억	5575364	N	N	N	00	N
124	20250103	140514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	428	7	2	1.66	23513949	55289	28.57	421	435	416	547	295	421	425.29	17.25	5763	439	429	425	415	411	428	414	165	126	500	270	1	1	32314179	138	-0.94	0.36	12	0.17	-457.00	1189.00	1994	20240105	-78.54	317	20241209	35.02	435	0.00	20250102	416	2.88	20250103	1994	-78.54	20240105	317	35.02	20241209	0.70	N	060240	500	165 억	5575364	N	N	N	00	N
125	20250103	130512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	432	11	2	2.61	20738633	48764	25.20	421	435	416	547	295	421	425.29	17.25	5195	439	429	425	415	411	428	414	165	126	500	270	1	1	32314179	140	-0.95	0.36	12	0.15	-457.00	1189.00	1994	20240105	-78.34	317	20241209	36.28	435	0.00	20250102	416	3.85	20250103	1994	-78.34	20240105	317	36.28	20241209	0.70	N	060240	500	165 억	5575364	N	N	N	00	N
126	20250103	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	431	10	2	2.38	18983718	44688	23.09	421	435	416	547	295	421	424.81	17.25	5796	439	429	425	415	411	428	414	165	126	500	270	1	1	32314179	139	-0.94	0.36	12	0.14	-457.00	1189.00	1994	20240105	-78.39	317	20241209	35.96	435	0.00	20250102	416	3.61	20250103	1994	-78.39	20240105	317	35.96	20241209	0.70	N	060240	500	165 억	5575364	N	N	N	00	N
127	20250103	110513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	430	9	2	2.14	17651612	41591	21.49	421	435	416	547	295	421	424.41	17.25	5930	439	429	425	415	411	428	414	165	126	500	270	1	1	32314179	139	-0.94	0.36	12	0.13	-457.00	1189.00	1994	20240105	-78.44	317	20241209	35.65	435	0.00	20250102	416	3.37	20250103	1994	-78.44	20240105	317	35.65	20241209	0.70	N	060240	500	165 억	5575364	N	N	N	00	N
128	20250103	100512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	427	6	2	1.43	9649674	22928	11.85	421	429	416	547	295	421	420.87	17.25	3492	439	429	425	415	411	428	414	165	126	500	270	1	1	32314179	138	-0.93	0.36	12	0.07	-457.00	1189.00	1994	20240105	-78.59	317	20241209	34.70	435	-1.84	20250102	416	2.64	20250103	1994	-78.59	20240105	317	34.70	20241209	0.70	N	060240	500	165 억	5575364	N	N	N	00	N
129	20250103	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	425	4	2	0.95	1494795	3551	1.83	421	425	420	547	295	421	420.95	17.25	424	439	429	425	415	411	428	414	165	126	500	270	1	1	32314179	137	-0.93	0.36	12	0.01	-457.00	1189.00	1994	20240105	-78.69	317	20241209	34.07	435	-2.30	20250102	420	1.19	20250103	1994	-78.69	20240105	317	34.07	20241209	0.70	N	060240	500	165 억	5575364	N	N	N	00	N
130	20250102	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	421	-20	5	-4.54	82350889	193472	236.44	430	435	421	573	309	441	425.65	17.25	1803	459	449	443	433	427	447	431	165	132	500	290	1	1	32314179	136	-0.92	0.35	12	0.60	-457.00	1189.00	1994	20240105	-78.89	317	20241209	32.81	435	-3.22	20250102	421	0.00	20250102	1994	-78.89	20240105	317	32.81	20241209	0.71	N	060240	500	165 억	5573561	N	N	N	00	N
131	20250102	150511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	421	-20	5	-4.54	79178875	185944	227.24	430	435	421	573	309	441	425.82	17.25	1347	459	449	443	433	427	447	431	165	132	500	290	1	1	32314179	136	-0.92	0.35	12	0.58	-457.00	1189.00	1994	20240105	-78.89	317	20241209	32.81	435	-3.22	20250102	421	0.00	20250102	1994	-78.89	20240105	317	32.81	20241209	0.71	N	060240	500	165 억	5573561	N	N	N	00	N
132	20250102	140507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	422	-19	5	-4.31	73836930	173268	211.75	430	435	421	573	309	441	426.14	17.25	-255	459	449	443	433	427	447	431	165	132	500	290	1	1	32314179	136	-0.92	0.35	12	0.54	-457.00	1189.00	1994	20240105	-78.84	317	20241209	33.12	435	-2.99	20250102	421	0.24	20250102	1994	-78.84	20240105	317	33.12	20241209	0.71	N	060240	500	165 억	5573561	N	N	N	00	N
133	20250102	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	423	-18	5	-4.08	63828203	149511	182.71	430	435	421	573	309	441	426.91	17.25	371	459	449	443	433	427	447	431	165	132	500	290	1	1	32314179	137	-0.93	0.36	12	0.46	-457.00	1189.00	1994	20240105	-78.79	317	20241209	33.44	435	-2.76	20250102	421	0.48	20250102	1994	-78.79	20240105	317	33.44	20241209	0.71	N	060240	500	165 억	5573561	N	N	N	00	N
134	20250102	120507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	421	-20	5	-4.54	56826300	132985	162.52	430	435	421	573	309	441	427.31	17.25	-1882	459	449	443	433	427	447	431	165	132	500	290	1	1	32314179	136	-0.92	0.35	12	0.41	-457.00	1189.00	1994	20240105	-78.89	317	20241209	32.81	435	-3.22	20250102	421	0.00	20250102	1994	-78.89	20240105	317	32.81	20241209	0.71	N	060240	500	165 억	5573561	N	N	N	00	N
135	20250102	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	430	-11	5	-2.49	44008801	102670	125.47	430	435	421	573	309	441	428.64	17.25	2312	459	449	443	433	427	447	431	165	132	500	290	1	1	32314179	139	-0.94	0.36	12	0.32	-457.00	1189.00	1994	20240105	-78.44	317	20241209	35.65	435	-1.15	20250102	421	2.14	20250102	1994	-78.44	20240105	317	35.65	20241209	0.71	N	060240	500	165 억	5573561	N	N	N	00	N
136	20250102	100507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	427	-14	5	-3.17	17994826	41883	51.18	430	433	423	573	309	441	429.65	17.25	-4086	459	449	443	433	427	447	431	165	132	500	290	1	1	32314179	138	-0.93	0.36	12	0.13	-457.00	1189.00	1994	20240105	-78.59	317	20241209	34.70	433	-1.39	20250102	423	0.95	20250102	1994	-78.59	20240105	317	34.70	20241209	0.71	N	060240	500	165 억	5573561	N	N	N	00	N
137	20250102	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	441	0	3	0.00	0	0	0.00	0	0	0	573	309	441	0.00	17.25	0	459	449	443	433	427	447	431	165	132	500	290	1	1	32314179	143	-0.96	0.37	12	0.00	-457.00	1189.00	1994	20240105	-77.88	317	20241209	39.12	0	0.00	0	0	0.00	0	1994	-77.88	20240105	317	39.12	20241209	0.71	N	060240	500	165 억	5573561	N	N	N	00	N

55 KiB Raw Blame History

55 KiB

Raw Blame History