KissMeData/020180/price/prices-20250101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

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

56 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	shortOverheated
2	20250124	160341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1042	-18	5	-1.70	527520895	506640	74.58	1055	1056	1029	1378	742	1060	1041.19	2.27	-11860	1115	1087	1068	1040	1021	1078	1031	192	318	500	740	1	1	38428915	400	6.09	1.16	03	1.32	171.00	895.00	1395	20241220	-25.30	785	20241118	32.74	1202	-13.31	20250122	999	4.30	20250102	1395	-25.30	20241220	785	32.74	20241118	3.50	N	020180	500	192 억	872764	N	N	N	N
3	20250124	150342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1045	-15	5	-1.42	490420834	470975	69.33	1055	1056	1029	1378	742	1060	1041.26	2.27	-11217	1115	1087	1068	1040	1021	1078	1031	192	318	500	740	1	1	38428915	402	6.11	1.17	03	1.23	171.00	895.00	1395	20241220	-25.09	785	20241118	33.12	1202	-13.06	20250122	999	4.60	20250102	1395	-25.09	20241220	785	33.12	20241118	3.50	N	020180	500	192 억	872764	N	N	N	N
4	20250124	140342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1048	-12	5	-1.13	437519913	420462	61.90	1055	1055	1029	1378	742	1060	1040.54	2.27	-17124	1115	1087	1068	1040	1021	1078	1031	192	318	500	740	1	1	38428915	403	6.13	1.17	03	1.09	171.00	895.00	1395	20241220	-24.87	785	20241118	33.50	1202	-12.81	20250122	999	4.90	20250102	1395	-24.87	20241220	785	33.50	20241118	3.50	N	020180	500	192 억	872764	N	N	N	N
5	20250124	130343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1035	-25	5	-2.36	410132256	394145	58.02	1055	1055	1029	1378	742	1060	1040.53	2.27	-20238	1115	1087	1068	1040	1021	1078	1031	192	318	500	740	1	1	38428915	398	6.05	1.16	03	1.03	171.00	895.00	1395	20241220	-25.81	785	20241118	31.85	1202	-13.89	20250122	999	3.60	20250102	1395	-25.81	20241220	785	31.85	20241118	3.50	N	020180	500	192 억	872764	N	N	N	N
6	20250124	120341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1036	-24	5	-2.26	325729472	312368	45.98	1055	1055	1032	1378	742	1060	1042.74	2.27	-9992	1115	1087	1068	1040	1021	1078	1031	192	318	500	740	1	1	38428915	398	6.06	1.16	03	0.81	171.00	895.00	1395	20241220	-25.73	785	20241118	31.97	1202	-13.81	20250122	999	3.70	20250102	1395	-25.73	20241220	785	31.97	20241118	3.50	N	020180	500	192 억	872764	N	N	N	N
7	20250124	110343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1051	-9	5	-0.85	171495866	163874	24.12	1055	1055	1038	1378	742	1060	1046.46	2.27	-33006	1115	1087	1068	1040	1021	1078	1031	192	318	500	740	1	1	38428915	404	6.15	1.17	03	0.43	171.00	895.00	1395	20241220	-24.66	785	20241118	33.89	1202	-12.56	20250122	999	5.21	20250102	1395	-24.66	20241220	785	33.89	20241118	3.50	N	020180	500	192 억	872764	N	N	N	N
8	20250124	100341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	-11	5	-1.04	128625463	123015	18.11	1055	1055	1038	1378	742	1060	1045.54	2.27	-49175	1115	1087	1068	1040	1021	1078	1031	192	318	500	740	1	1	38428915	403	6.13	1.17	03	0.32	171.00	895.00	1395	20241220	-24.80	785	20241118	33.63	1202	-12.73	20250122	999	5.01	20250102	1395	-24.80	20241220	785	33.63	20241118	3.50	N	020180	500	192 억	872764	N	N	N	N
9	20250124	090342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1044	-16	5	-1.51	24818461	23588	3.47	1055	1055	1041	1378	742	1060	1051.96	2.27	-6278	1115	1087	1068	1040	1021	1078	1031	192	318	500	740	1	1	38428915	401	6.11	1.17	03	0.06	171.00	895.00	1395	20241220	-25.16	785	20241118	32.99	1202	-13.14	20250122	999	4.50	20250102	1395	-25.16	20241220	785	32.99	20241118	3.50	N	020180	500	192 억	872764	N	N	N	N
10	20250123	160342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1060	-15	5	-1.40	720336331	678564	15.81	1075	1096	1049	1397	753	1075	1061.56	2.25	9086	1247	1161	1116	1030	985	1138	1007	192	322	500	750	1	1	38428915	407	6.20	1.18	03	1.77	171.00	895.00	1395	20241220	-24.01	785	20241118	35.03	1202	-11.81	20250122	999	6.11	20250102	1395	-24.01	20241220	785	35.03	20241118	3.43	N	020180	500	192 억	863745	N	N	N	N
11	20250123	150339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1053	-22	5	-2.05	664346259	625373	14.57	1075	1096	1049	1397	753	1075	1062.32	2.25	5559	1247	1161	1116	1030	985	1138	1007	192	322	500	750	1	1	38428915	405	6.16	1.18	03	1.63	171.00	895.00	1395	20241220	-24.52	785	20241118	34.14	1202	-12.40	20250122	999	5.41	20250102	1395	-24.52	20241220	785	34.14	20241118	3.43	N	020180	500	192 억	863745	N	N	N	N
12	20250123	140341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1066	-9	5	-0.84	589760153	554753	12.93	1075	1096	1049	1397	753	1075	1063.10	2.25	-2352	1247	1161	1116	1030	985	1138	1007	192	322	500	750	1	1	38428915	410	6.23	1.19	03	1.44	171.00	895.00	1395	20241220	-23.58	785	20241118	35.80	1202	-11.31	20250122	999	6.71	20250102	1395	-23.58	20241220	785	35.80	20241118	3.43	N	020180	500	192 억	863745	N	N	N	N
13	20250123	130340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1070	-5	5	-0.47	505916369	475717	11.09	1075	1096	1049	1397	753	1075	1063.48	2.25	-46627	1247	1161	1116	1030	985	1138	1007	192	322	500	750	1	1	38428915	411	6.26	1.20	03	1.24	171.00	895.00	1395	20241220	-23.30	785	20241118	36.31	1202	-10.98	20250122	999	7.11	20250102	1395	-23.30	20241220	785	36.31	20241118	3.43	N	020180	500	192 억	863745	N	N	N	N
14	20250123	120340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1056	-19	5	-1.77	426130760	400509	9.33	1075	1096	1049	1397	753	1075	1063.97	2.25	-54829	1247	1161	1116	1030	985	1138	1007	192	322	500	750	1	1	38428915	406	6.18	1.18	03	1.04	171.00	895.00	1395	20241220	-24.30	785	20241118	34.52	1202	-12.15	20250122	999	5.71	20250102	1395	-24.30	20241220	785	34.52	20241118	3.43	N	020180	500	192 억	863745	N	N	N	N
15	20250123	110341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	-25	5	-2.33	403979504	379443	8.84	1075	1096	1049	1397	753	1075	1064.66	2.25	-50986	1247	1161	1116	1030	985	1138	1007	192	322	500	750	1	1	38428915	404	6.14	1.17	03	0.99	171.00	895.00	1395	20241220	-24.73	785	20241118	33.76	1202	-12.65	20250122	999	5.11	20250102	1395	-24.73	20241220	785	33.76	20241118	3.43	N	020180	500	192 억	863745	N	N	N	N
16	20250123	100339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1061	-14	5	-1.30	327746811	307068	7.16	1075	1096	1050	1397	753	1075	1067.34	2.25	-54146	1247	1161	1116	1030	985	1138	1007	192	322	500	750	1	1	38428915	408	6.20	1.19	03	0.80	171.00	895.00	1395	20241220	-23.94	785	20241118	35.16	1202	-11.73	20250122	999	6.21	20250102	1395	-23.94	20241220	785	35.16	20241118	3.43	N	020180	500	192 억	863745	N	N	N	N
17	20250123	090339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1087	12	2	1.12	57513368	52935	1.23	1075	1096	1075	1397	753	1075	1086.49	2.25	-18124	1247	1161	1116	1030	985	1138	1007	192	322	500	750	1	1	38428915	418	6.36	1.21	03	0.14	171.00	895.00	1395	20241220	-22.08	785	20241118	38.47	1202	-9.57	20250122	999	8.81	20250102	1395	-22.08	20241220	785	38.47	20241118	3.43	N	020180	500	192 억	863745	N	N	N	N
18	20250122	160338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1075	-37	5	-3.33	4838263893	4278140	817.43	1100	1202	1071	1445	779	1112	1130.96	3.19	-374136	1152	1131	1113	1092	1074	1123	1084	192	333	500	770	1	1	38428915	413	6.29	1.20	03	11.13	171.00	895.00	1395	20241220	-22.94	785	20241118	36.94	1202	-10.57	20250122	999	7.61	20250102	1395	-22.94	20241220	785	36.94	20241118	3.26	N	020180	500	192 억	1227103	N	N	N	N
19	20250122	150338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1082	-30	5	-2.70	4629641924	4084207	780.38	1100	1202	1071	1445	779	1112	1133.55	3.19	-452726	1152	1131	1113	1092	1074	1123	1084	192	333	500	770	1	1	38428915	416	6.33	1.21	03	10.63	171.00	895.00	1395	20241220	-22.44	785	20241118	37.83	1202	-9.98	20250122	999	8.31	20250102	1395	-22.44	20241220	785	37.83	20241118	3.26	N	020180	500	192 억	1227103	N	N	N	N
20	20250122	140337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1089	-23	5	-2.07	4440636417	3909803	747.05	1100	1202	1071	1445	779	1112	1135.78	3.19	-415009	1152	1131	1113	1092	1074	1123	1084	192	333	500	770	1	1	38428915	418	6.37	1.22	03	10.17	171.00	895.00	1395	20241220	-21.94	785	20241118	38.73	1202	-9.40	20250122	999	9.01	20250102	1395	-21.94	20241220	785	38.73	20241118	3.26	N	020180	500	192 억	1227103	N	N	N	N
21	20250122	130338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1096	-16	5	-1.44	4219806206	3707114	708.32	1100	1202	1071	1445	779	1112	1138.31	3.19	-452573	1152	1131	1113	1092	1074	1123	1084	192	333	500	770	1	1	38428915	421	6.41	1.22	03	9.65	171.00	895.00	1395	20241220	-21.43	785	20241118	39.62	1202	-8.82	20250122	999	9.71	20250102	1395	-21.43	20241220	785	39.62	20241118	3.26	N	020180	500	192 억	1227103	N	N	N	N
22	20250122	120337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1099	-13	5	-1.17	4052982861	3556256	679.50	1100	1202	1071	1445	779	1112	1139.68	3.19	-485037	1152	1131	1113	1092	1074	1123	1084	192	333	500	770	1	1	38428915	422	6.43	1.23	03	9.25	171.00	895.00	1395	20241220	-21.22	785	20241118	40.00	1202	-8.57	20250122	999	10.01	20250102	1395	-21.22	20241220	785	40.00	20241118	3.26	N	020180	500	192 억	1227103	N	N	N	N
23	20250122	110338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1082	-30	5	-2.70	285039963	262134	50.09	1100	1110	1071	1445	779	1112	1087.30	3.19	-33684	1152	1131	1113	1092	1074	1123	1084	192	333	500	770	1	1	38428915	416	6.33	1.21	03	0.68	171.00	895.00	1395	20241220	-22.44	785	20241118	37.83	1200	-9.83	20250120	999	8.31	20250102	1395	-22.44	20241220	785	37.83	20241118	3.26	N	020180	500	192 억	1227103	N	N	N	N
24	20250122	100338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1089	-23	5	-2.07	151725373	138610	26.48	1100	1110	1085	1445	779	1112	1094.51	3.19	-43709	1152	1131	1113	1092	1074	1123	1084	192	333	500	770	1	1	38428915	418	6.37	1.22	03	0.36	171.00	895.00	1395	20241220	-21.94	785	20241118	38.73	1200	-9.25	20250120	999	9.01	20250102	1395	-21.94	20241220	785	38.73	20241118	3.26	N	020180	500	192 억	1227103	N	N	N	N
25	20250122	090339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1103	-9	5	-0.81	20687766	18791	3.59	1100	1109	1099	1445	779	1112	1100.39	3.19	3115	1152	1131	1113	1092	1074	1123	1084	192	333	500	770	1	1	38428915	424	6.45	1.23	03	0.05	171.00	895.00	1395	20241220	-20.93	785	20241118	40.51	1200	-8.08	20250120	999	10.41	20250102	1395	-20.93	20241220	785	40.51	20241118	3.26	N	020180	500	192 억	1227103	N	N	N	N
26	20250121	160336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1112	-19	5	-1.68	580528329	520691	11.86	1131	1134	1095	1470	792	1131	1114.92	3.00	63612	1266	1198	1132	1064	998	1232	1098	192	339	500	790	1	1	38428915	427	6.50	1.24	03	1.35	171.00	895.00	1395	20241220	-20.29	785	20241118	41.66	1200	-7.33	20250120	999	11.31	20250102	1395	-20.29	20241220	785	41.66	20241118	3.28	N	020180	500	192 억	1153605	N	N	N	N
27	20250121	150338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1111	-20	5	-1.77	564550520	506301	11.54	1131	1134	1095	1470	792	1131	1115.05	3.00	60581	1266	1198	1132	1064	998	1232	1098	192	339	500	790	1	1	38428915	427	6.50	1.24	03	1.32	171.00	895.00	1395	20241220	-20.36	785	20241118	41.53	1200	-7.42	20250120	999	11.21	20250102	1395	-20.36	20241220	785	41.53	20241118	3.28	N	020180	500	192 억	1153605	N	N	N	N
28	20250121	140337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1113	-18	5	-1.59	532516622	477389	10.88	1131	1134	1095	1470	792	1131	1115.48	3.00	58075	1266	1198	1132	1064	998	1232	1098	192	339	500	790	1	1	38428915	428	6.51	1.24	03	1.24	171.00	895.00	1395	20241220	-20.22	785	20241118	41.78	1200	-7.25	20250120	999	11.41	20250102	1395	-20.22	20241220	785	41.78	20241118	3.28	N	020180	500	192 억	1153605	N	N	N	N
29	20250121	130337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1119	-12	5	-1.06	508181463	455447	10.38	1131	1134	1095	1470	792	1131	1115.79	3.00	57644	1266	1198	1132	1064	998	1232	1098	192	339	500	790	1	1	38428915	430	6.54	1.25	03	1.19	171.00	895.00	1395	20241220	-19.78	785	20241118	42.55	1200	-6.75	20250120	999	12.01	20250102	1395	-19.78	20241220	785	42.55	20241118	3.28	N	020180	500	192 억	1153605	N	N	N	N
30	20250121	120327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1101	-30	5	-2.65	415929440	372068	8.48	1131	1134	1101	1470	792	1131	1117.89	3.00	49694	1266	1198	1132	1064	998	1232	1098	192	339	500	790	1	1	38428915	423	6.44	1.23	03	0.97	171.00	895.00	1395	20241220	-21.08	785	20241118	40.25	1200	-8.25	20250120	999	10.21	20250102	1395	-21.08	20241220	785	40.25	20241118	3.28	N	020180	500	192 억	1153605	N	N	N	N
31	20250121	110324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1130	-1	5	-0.09	315637703	281772	6.42	1131	1134	1105	1470	792	1131	1120.19	3.00	55010	1266	1198	1132	1064	998	1232	1098	192	339	500	790	1	1	38428915	434	6.61	1.26	03	0.73	171.00	895.00	1395	20241220	-19.00	785	20241118	43.95	1200	-5.83	20250120	999	13.11	20250102	1395	-19.00	20241220	785	43.95	20241118	3.28	N	020180	500	192 억	1153605	N	N	N	N
32	20250121	100321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1114	-17	5	-1.50	234482114	209035	4.76	1131	1134	1105	1470	792	1131	1121.74	3.00	22304	1266	1198	1132	1064	998	1232	1098	192	339	500	790	1	1	38428915	428	6.51	1.24	03	0.54	171.00	895.00	1395	20241220	-20.14	785	20241118	41.91	1200	-7.17	20250120	999	11.51	20250102	1395	-20.14	20241220	785	41.91	20241118	3.28	N	020180	500	192 억	1153605	N	N	N	N
33	20250121	090337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1127	-4	5	-0.35	34690385	30767	0.70	1131	1131	1122	1470	792	1131	1127.52	3.00	481	1266	1198	1132	1064	998	1232	1098	192	339	500	790	1	1	38428915	433	6.59	1.26	03	0.08	171.00	895.00	1395	20241220	-19.21	785	20241118	43.57	1200	-6.08	20250120	999	12.81	20250102	1395	-19.21	20241220	785	43.57	20241118	3.28	N	020180	500	192 억	1153605	N	N	N	N
34	20250120	160335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1131	71	2	6.70	4989709228	4367002	919.11	1066	1200	1066	1378	742	1060	1142.71	2.30	290521	1087	1073	1050	1036	1013	1080	1043	192	318	500	740	1	1	38428915	435	6.61	1.26	03	11.36	171.00	895.00	1395	20241220	-18.92	785	20241118	44.08	1200	-5.75	20250120	999	13.21	20250102	1395	-18.92	20241220	785	44.08	20241118	3.78	N	020180	500	192 억	883342	N	N	N	N
35	20250120	150337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1138	78	2	7.36	4869712583	4261130	896.83	1066	1200	1066	1378	742	1060	1142.94	2.30	293724	1087	1073	1050	1036	1013	1080	1043	192	318	500	740	1	1	38428915	437	6.65	1.27	03	11.09	171.00	895.00	1395	20241220	-18.42	785	20241118	44.97	1200	-5.17	20250120	999	13.91	20250102	1395	-18.42	20241220	785	44.97	20241118	3.78	N	020180	500	192 억	883342	N	N	N	N
36	20250120	140336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1134	74	2	6.98	4648445160	4066239	855.81	1066	1200	1066	1378	742	1060	1143.30	2.30	292729	1087	1073	1050	1036	1013	1080	1043	192	318	500	740	1	1	38428915	436	6.63	1.27	03	10.58	171.00	895.00	1395	20241220	-18.71	785	20241118	44.46	1200	-5.50	20250120	999	13.51	20250102	1395	-18.71	20241220	785	44.46	20241118	3.78	N	020180	500	192 억	883342	N	N	N	N
37	20250120	130335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1142	82	2	7.74	4413003768	3860787	812.57	1066	1200	1066	1378	742	1060	1143.16	2.30	325495	1087	1073	1050	1036	1013	1080	1043	192	318	500	740	1	1	38428915	439	6.68	1.28	03	10.05	171.00	895.00	1395	20241220	-18.14	785	20241118	45.48	1200	-4.83	20250120	999	14.31	20250102	1395	-18.14	20241220	785	45.48	20241118	3.78	N	020180	500	192 억	883342	N	N	N	N
38	20250120	120336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1133	73	2	6.89	4173296516	3649986	768.20	1066	1200	1066	1378	742	1060	1143.51	2.30	277249	1087	1073	1050	1036	1013	1080	1043	192	318	500	740	1	1	38428915	435	6.63	1.27	03	9.50	171.00	895.00	1395	20241220	-18.78	785	20241118	44.33	1200	-5.58	20250120	999	13.41	20250102	1395	-18.78	20241220	785	44.33	20241118	3.78	N	020180	500	192 억	883342	N	N	N	N
39	20250120	110336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1133	73	2	6.89	3935314637	3440473	724.11	1066	1200	1066	1378	742	1060	1143.97	2.30	280588	1087	1073	1050	1036	1013	1080	1043	192	318	500	740	1	1	38428915	435	6.63	1.27	03	8.95	171.00	895.00	1395	20241220	-18.78	785	20241118	44.33	1200	-5.58	20250120	999	13.41	20250102	1395	-18.78	20241220	785	44.33	20241118	3.78	N	020180	500	192 억	883342	N	N	N	N
40	20250120	100336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1158	98	2	9.25	1673843958	1484261	312.39	1066	1172	1066	1378	742	1060	1128.00	2.30	185759	1087	1073	1050	1036	1013	1080	1043	192	318	500	740	1	1	38428915	445	6.77	1.29	03	3.86	171.00	895.00	1395	20241220	-16.99	785	20241118	47.52	1172	-1.19	20250120	999	15.92	20250102	1395	-16.99	20241220	785	47.52	20241118	3.78	N	020180	500	192 억	883342	N	N	N	N
41	20250120	090336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1100	40	2	3.77	122591419	112713	23.72	1066	1103	1066	1378	742	1060	1089.17	2.30	44940	1087	1073	1050	1036	1013	1080	1043	192	318	500	740	1	1	38428915	423	6.43	1.23	03	0.29	171.00	895.00	1395	20241220	-21.15	785	20241118	40.13	1133	-2.91	20250103	999	10.11	20250102	1395	-21.15	20241220	785	40.13	20241118	3.78	N	020180	500	192 억	883342	N	N	N	N
42	20250117	160335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1060	29	2	2.81	495846234	472170	44.36	1032	1064	1027	1340	722	1031	1050.12	1.98	122203	1116	1073	1048	1005	980	1061	993	192	309	500	720	1	1	38428915	407	6.20	1.18	03	1.23	171.00	895.00	1395	20241220	-24.01	785	20241118	35.03	1133	-6.44	20250103	999	6.11	20250102	1395	-24.01	20241220	785	35.03	20241118	3.87	N	020180	500	192 억	761514	N	N	N	N
43	20250117	150335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1061	30	2	2.91	484777278	461722	43.38	1032	1064	1027	1340	722	1031	1049.93	1.98	121050	1116	1073	1048	1005	980	1061	993	192	309	500	720	1	1	38428915	408	6.20	1.19	03	1.20	171.00	895.00	1395	20241220	-23.94	785	20241118	35.16	1133	-6.35	20250103	999	6.21	20250102	1395	-23.94	20241220	785	35.16	20241118	3.87	N	020180	500	192 억	761514	N	N	N	N
44	20250117	140335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	21	2	2.04	425671597	405752	38.12	1032	1064	1027	1340	722	1031	1049.09	1.98	99945	1116	1073	1048	1005	980	1061	993	192	309	500	720	1	1	38428915	404	6.15	1.18	03	1.06	171.00	895.00	1395	20241220	-24.59	785	20241118	34.01	1133	-7.15	20250103	999	5.31	20250102	1395	-24.59	20241220	785	34.01	20241118	3.87	N	020180	500	192 억	761514	N	N	N	N
45	20250117	130335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1054	23	2	2.23	404285845	385390	36.21	1032	1064	1027	1340	722	1031	1049.03	1.98	93682	1116	1073	1048	1005	980	1061	993	192	309	500	720	1	1	38428915	405	6.16	1.18	03	1.00	171.00	895.00	1395	20241220	-24.44	785	20241118	34.27	1133	-6.97	20250103	999	5.51	20250102	1395	-24.44	20241220	785	34.27	20241118	3.87	N	020180	500	192 억	761514	N	N	N	N
46	20250117	120336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	21	2	2.04	362989774	346121	32.52	1032	1064	1027	1340	722	1031	1048.74	1.98	73232	1116	1073	1048	1005	980	1061	993	192	309	500	720	1	1	38428915	404	6.15	1.18	03	0.90	171.00	895.00	1395	20241220	-24.59	785	20241118	34.01	1133	-7.15	20250103	999	5.31	20250102	1395	-24.59	20241220	785	34.01	20241118	3.87	N	020180	500	192 억	761514	N	N	N	N
47	20250117	110336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	21	2	2.04	254331339	242836	22.81	1032	1064	1027	1340	722	1031	1047.34	1.98	25555	1116	1073	1048	1005	980	1061	993	192	309	500	720	1	1	38428915	404	6.15	1.18	03	0.63	171.00	895.00	1395	20241220	-24.59	785	20241118	34.01	1133	-7.15	20250103	999	5.31	20250102	1395	-24.59	20241220	785	34.01	20241118	3.87	N	020180	500	192 억	761514	N	N	N	N
48	20250117	100336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1039	8	2	0.78	201982484	192815	18.11	1032	1064	1027	1340	722	1031	1047.55	1.98	27639	1116	1073	1048	1005	980	1061	993	192	309	500	720	1	1	38428915	399	6.08	1.16	03	0.50	171.00	895.00	1395	20241220	-25.52	785	20241118	32.36	1133	-8.30	20250103	999	4.00	20250102	1395	-25.52	20241220	785	32.36	20241118	3.87	N	020180	500	192 억	761514	N	N	N	N
49	20250117	090337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	3	2	0.29	3914151	3795	0.36	1032	1034	1027	1340	722	1031	1031.40	1.98	-2707	1116	1073	1048	1005	980	1061	993	192	309	500	720	1	1	38428915	397	6.05	1.16	03	0.01	171.00	895.00	1395	20241220	-25.88	785	20241118	31.72	1133	-8.74	20250103	999	3.50	20250102	1395	-25.88	20241220	785	31.72	20241118	3.87	N	020180	500	192 억	761514	N	N	N	N
50	20250116	160334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	-29	5	-2.74	1110506853	1064168	117.37	1067	1091	1023	1378	742	1060	1043.54	2.13	-57443	1132	1095	1068	1031	1004	1082	1018	192	318	500	740	1	1	38428915	396	6.03	1.15	03	2.77	171.00	895.00	1395	20241220	-26.09	785	20241118	31.34	1133	-9.00	20250103	999	3.20	20250102	1395	-26.09	20241220	785	31.34	20241118	3.86	N	020180	500	192 억	818957	N	N	N	N
51	20250116	150320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1028	-32	5	-3.02	1039496791	995157	109.75	1067	1091	1023	1378	742	1060	1044.56	2.13	-44747	1132	1095	1068	1031	1004	1082	1018	192	318	500	740	1	1	38428915	395	6.01	1.15	03	2.59	171.00	895.00	1395	20241220	-26.31	785	20241118	30.96	1133	-9.27	20250103	999	2.90	20250102	1395	-26.31	20241220	785	30.96	20241118	3.86	N	020180	500	192 억	818957	N	N	N	N
52	20250116	140336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1026	-34	5	-3.21	949681755	907664	100.10	1067	1091	1023	1378	742	1060	1046.29	2.13	-22806	1132	1095	1068	1031	1004	1082	1018	192	318	500	740	1	1	38428915	394	6.00	1.15	03	2.36	171.00	895.00	1395	20241220	-26.45	785	20241118	30.70	1133	-9.44	20250103	999	2.70	20250102	1395	-26.45	20241220	785	30.70	20241118	3.86	N	020180	500	192 억	818957	N	N	N	N
53	20250116	130335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1038	-22	5	-2.08	766336338	729769	80.49	1067	1091	1031	1378	742	1060	1050.11	2.13	-52129	1132	1095	1068	1031	1004	1082	1018	192	318	500	740	1	1	38428915	399	6.07	1.16	03	1.90	171.00	895.00	1395	20241220	-25.59	785	20241118	32.23	1133	-8.38	20250103	999	3.90	20250102	1395	-25.59	20241220	785	32.23	20241118	3.86	N	020180	500	192 억	818957	N	N	N	N
54	20250116	120336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1045	-15	5	-1.42	676816531	643621	70.98	1067	1091	1031	1378	742	1060	1051.58	2.13	-50477	1132	1095	1068	1031	1004	1082	1018	192	318	500	740	1	1	38428915	402	6.11	1.17	03	1.67	171.00	895.00	1395	20241220	-25.09	785	20241118	33.12	1133	-7.77	20250103	999	4.60	20250102	1395	-25.09	20241220	785	33.12	20241118	3.86	N	020180	500	192 억	818957	N	N	N	N
55	20250116	110335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1042	-18	5	-1.70	555216183	526537	58.07	1067	1091	1034	1378	742	1060	1054.47	2.13	-24096	1132	1095	1068	1031	1004	1082	1018	192	318	500	740	1	1	38428915	400	6.09	1.16	03	1.37	171.00	895.00	1395	20241220	-25.30	785	20241118	32.74	1133	-8.03	20250103	999	4.30	20250102	1395	-25.30	20241220	785	32.74	20241118	3.86	N	020180	500	192 억	818957	N	N	N	N
56	20250116	100336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	-10	5	-0.94	349133665	328511	36.23	1067	1091	1044	1378	742	1060	1062.78	2.13	-36238	1132	1095	1068	1031	1004	1082	1018	192	318	500	740	1	1	38428915	404	6.14	1.17	03	0.85	171.00	895.00	1395	20241220	-24.73	785	20241118	33.76	1133	-7.33	20250103	999	5.11	20250102	1395	-24.73	20241220	785	33.76	20241118	3.86	N	020180	500	192 억	818957	N	N	N	N
57	20250116	090335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1065	5	2	0.47	16495342	15495	1.71	1067	1074	1057	1378	742	1060	1064.56	2.13	8428	1132	1095	1068	1031	1004	1082	1018	192	318	500	740	1	1	38428915	409	6.23	1.19	03	0.04	171.00	895.00	1395	20241220	-23.66	785	20241118	35.67	1133	-6.00	20250103	999	6.61	20250102	1395	-23.66	20241220	785	35.67	20241118	3.86	N	020180	500	192 억	818957	N	N	N	N
58	20250115	160334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1060	5	2	0.47	967036685	899456	307.63	1090	1105	1041	1371	739	1055	1075.14	2.61	-187797	1097	1075	1056	1034	1015	1087	1046	192	316	500	730	1	1	38428915	407	6.20	1.18	03	2.34	171.00	895.00	1395	20241220	-24.01	785	20241118	35.03	1133	-6.44	20250103	999	6.11	20250102	1395	-24.01	20241220	785	35.03	20241118	3.82	N	020180	500	192 억	1004824	N	N	N	N
59	20250115	150335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1065	10	2	0.95	941502456	875401	299.41	1090	1105	1041	1371	739	1055	1075.51	2.61	-184919	1097	1075	1056	1034	1015	1087	1046	192	316	500	730	1	1	38428915	409	6.23	1.19	03	2.28	171.00	895.00	1395	20241220	-23.66	785	20241118	35.67	1133	-6.00	20250103	999	6.61	20250102	1395	-23.66	20241220	785	35.67	20241118	3.82	N	020180	500	192 억	1004824	N	N	N	N
60	20250115	140336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1069	14	2	1.33	857259592	796525	272.43	1090	1105	1041	1371	739	1055	1076.25	2.61	-163995	1097	1075	1056	1034	1015	1087	1046	192	316	500	730	1	1	38428915	411	6.25	1.19	03	2.07	171.00	895.00	1395	20241220	-23.37	785	20241118	36.18	1133	-5.65	20250103	999	7.01	20250102	1395	-23.37	20241220	785	36.18	20241118	3.82	N	020180	500	192 억	1004824	N	N	N	N
61	20250115	130334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1055	0	3	0.00	833875412	774468	264.88	1090	1105	1041	1371	739	1055	1076.71	2.61	-159676	1097	1075	1056	1034	1015	1087	1046	192	316	500	730	1	1	38428915	405	6.17	1.18	03	2.02	171.00	895.00	1395	20241220	-24.37	785	20241118	34.39	1133	-6.88	20250103	999	5.61	20250102	1395	-24.37	20241220	785	34.39	20241118	3.82	N	020180	500	192 억	1004824	N	N	N	N
62	20250115	120334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1054	-1	5	-0.09	720076673	665981	227.78	1090	1105	1051	1371	739	1055	1081.23	2.61	-159100	1097	1075	1056	1034	1015	1087	1046	192	316	500	730	1	1	38428915	405	6.16	1.18	03	1.73	171.00	895.00	1395	20241220	-24.44	785	20241118	34.27	1133	-6.97	20250103	999	5.51	20250102	1395	-24.44	20241220	785	34.27	20241118	3.82	N	020180	500	192 억	1004824	N	N	N	N
63	20250115	110335	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1079	24	2	2.27	568680356	524621	179.43	1090	1105	1051	1371	739	1055	1083.98	2.61	-139895	1097	1075	1056	1034	1015	1087	1046	192	316	500	730	1	1	38428915	415	6.31	1.21	03	1.37	171.00	895.00	1395	20241220	-22.65	785	20241118	37.45	1133	-4.77	20250103	999	8.01	20250102	1395	-22.65	20241220	785	37.45	20241118	3.82	N	020180	500	192 억	1004824	N	N	N	N
64	20250115	100334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1086	31	2	2.94	327170021	303276	103.73	1090	1105	1051	1371	739	1055	1078.79	2.61	-72022	1097	1075	1056	1034	1015	1087	1046	192	316	500	730	1	1	38428915	417	6.35	1.21	03	0.79	171.00	895.00	1395	20241220	-22.15	785	20241118	38.34	1133	-4.15	20250103	999	8.71	20250102	1395	-22.15	20241220	785	38.34	20241118	3.82	N	020180	500	192 억	1004824	N	N	N	N
65	20250115	090336	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1070	15	2	1.42	49630360	45810	15.67	1090	1090	1070	1371	739	1055	1083.40	2.61	-21765	1097	1075	1056	1034	1015	1087	1046	192	316	500	730	1	1	38428915	411	6.26	1.20	03	0.12	171.00	895.00	1395	20241220	-23.30	785	20241118	36.31	1133	-5.56	20250103	999	7.11	20250102	1395	-23.30	20241220	785	36.31	20241118	3.82	N	020180	500	192 억	1004824	N	N	N	N
66	20250114	160333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1055	21	2	2.03	307996364	292152	70.27	1047	1078	1037	1344	724	1034	1054.23	2.42	74957	1063	1048	1039	1024	1015	1044	1020	192	310	500	720	1	1	38428915	405	6.17	1.18	03	0.76	171.00	895.00	1395	20241220	-24.37	785	20241118	34.39	1133	-6.88	20250103	999	5.61	20250102	1395	-24.37	20241220	785	34.39	20241118	3.87	N	020180	500	192 억	931797	N	N	N	N
67	20250114	150333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1053	19	2	1.84	294768960	279584	67.25	1047	1078	1037	1344	724	1034	1054.31	2.42	74447	1063	1048	1039	1024	1015	1044	1020	192	310	500	720	1	1	38428915	405	6.16	1.18	03	0.73	171.00	895.00	1395	20241220	-24.52	785	20241118	34.14	1133	-7.06	20250103	999	5.41	20250102	1395	-24.52	20241220	785	34.14	20241118	3.87	N	020180	500	192 억	931797	N	N	N	N
68	20250114	140332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1059	25	2	2.42	245589440	232551	55.93	1047	1078	1037	1344	724	1034	1056.07	2.42	68706	1063	1048	1039	1024	1015	1044	1020	192	310	500	720	1	1	38428915	407	6.19	1.18	03	0.61	171.00	895.00	1395	20241220	-24.09	785	20241118	34.90	1133	-6.53	20250103	999	6.01	20250102	1395	-24.09	20241220	785	34.90	20241118	3.87	N	020180	500	192 억	931797	N	N	N	N
69	20250114	130333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1059	25	2	2.42	211890625	200697	48.27	1047	1078	1037	1344	724	1034	1055.77	2.42	59623	1063	1048	1039	1024	1015	1044	1020	192	310	500	720	1	1	38428915	407	6.19	1.18	03	0.52	171.00	895.00	1395	20241220	-24.09	785	20241118	34.90	1133	-6.53	20250103	999	6.01	20250102	1395	-24.09	20241220	785	34.90	20241118	3.87	N	020180	500	192 억	931797	N	N	N	N
70	20250114	120331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1063	29	2	2.80	181608906	172136	41.40	1047	1078	1037	1344	724	1034	1055.03	2.42	54837	1063	1048	1039	1024	1015	1044	1020	192	310	500	720	1	1	38428915	408	6.22	1.19	03	0.45	171.00	895.00	1395	20241220	-23.80	785	20241118	35.41	1133	-6.18	20250103	999	6.41	20250102	1395	-23.80	20241220	785	35.41	20241118	3.87	N	020180	500	192 억	931797	N	N	N	N
71	20250114	110333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1055	21	2	2.03	80542678	76912	18.50	1047	1055	1037	1344	724	1034	1047.21	2.42	31275	1063	1048	1039	1024	1015	1044	1020	192	310	500	720	1	1	38428915	405	6.17	1.18	03	0.20	171.00	895.00	1395	20241220	-24.37	785	20241118	34.39	1133	-6.88	20250103	999	5.61	20250102	1395	-24.37	20241220	785	34.39	20241118	3.87	N	020180	500	192 억	931797	N	N	N	N
72	20250114	100332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1041	7	2	0.68	29334146	28144	6.77	1047	1049	1037	1344	724	1034	1042.29	2.42	2327	1063	1048	1039	1024	1015	1044	1020	192	310	500	720	1	1	38428915	400	6.09	1.16	03	0.07	171.00	895.00	1395	20241220	-25.38	785	20241118	32.61	1133	-8.12	20250103	999	4.20	20250102	1395	-25.38	20241220	785	32.61	20241118	3.87	N	020180	500	192 억	931797	N	N	N	N
73	20250114	090331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1041	7	2	0.68	3095706	2968	0.71	1047	1047	1041	1344	724	1034	1043.03	2.42	1609	1063	1048	1039	1024	1015	1044	1020	192	310	500	720	1	1	38428915	400	6.09	1.16	03	0.01	171.00	895.00	1395	20241220	-25.38	785	20241118	32.61	1133	-8.12	20250103	999	4.20	20250102	1395	-25.38	20241220	785	32.61	20241118	3.87	N	020180	500	192 억	931797	N	N	N	N
74	20250113	160329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	-23	5	-2.18	429984509	414487	125.26	1047	1054	1030	1374	740	1057	1037.34	2.37	23419	1090	1073	1063	1046	1036	1068	1041	192	317	500	730	1	1	38428915	397	6.05	1.16	03	1.08	171.00	895.00	1395	20241220	-25.88	785	20241118	31.72	1133	-8.74	20250103	999	3.50	20250102	1395	-25.88	20241220	785	31.72	20241118	3.83	N	020180	500	192 억	910929	N	N	N	N
75	20250113	150330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1040	-17	5	-1.61	395380474	381086	115.17	1047	1054	1030	1374	740	1057	1037.46	2.37	5890	1090	1073	1063	1046	1036	1068	1041	192	317	500	730	1	1	38428915	400	6.08	1.16	03	0.99	171.00	895.00	1395	20241220	-25.45	785	20241118	32.48	1133	-8.21	20250103	999	4.10	20250102	1395	-25.45	20241220	785	32.48	20241118	3.83	N	020180	500	192 억	910929	N	N	N	N
76	20250113	140327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1037	-20	5	-1.89	351939619	339261	102.53	1047	1054	1030	1374	740	1057	1037.31	2.37	-4567	1090	1073	1063	1046	1036	1068	1041	192	317	500	730	1	1	38428915	399	6.06	1.16	03	0.88	171.00	895.00	1395	20241220	-25.66	785	20241118	32.10	1133	-8.47	20250103	999	3.80	20250102	1395	-25.66	20241220	785	32.10	20241118	3.83	N	020180	500	192 억	910929	N	N	N	N
77	20250113	130325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1039	-18	5	-1.70	262415606	252761	76.39	1047	1054	1031	1374	740	1057	1038.12	2.37	-8196	1090	1073	1063	1046	1036	1068	1041	192	317	500	730	1	1	38428915	399	6.08	1.16	03	0.66	171.00	895.00	1395	20241220	-25.52	785	20241118	32.36	1133	-8.30	20250103	999	4.00	20250102	1395	-25.52	20241220	785	32.36	20241118	3.83	N	020180	500	192 억	910929	N	N	N	N
78	20250113	120325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	-11	5	-1.04	243285914	234362	70.83	1047	1054	1031	1374	740	1057	1038.00	2.37	-4917	1090	1073	1063	1046	1036	1068	1041	192	317	500	730	1	1	38428915	402	6.12	1.17	03	0.61	171.00	895.00	1395	20241220	-25.02	785	20241118	33.25	1133	-7.68	20250103	999	4.70	20250102	1395	-25.02	20241220	785	33.25	20241118	3.83	N	020180	500	192 억	910929	N	N	N	N
79	20250113	110326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1043	-14	5	-1.32	199075909	191693	57.93	1047	1054	1032	1374	740	1057	1038.42	2.37	-9479	1090	1073	1063	1046	1036	1068	1041	192	317	500	730	1	1	38428915	401	6.10	1.17	03	0.50	171.00	895.00	1395	20241220	-25.23	785	20241118	32.87	1133	-7.94	20250103	999	4.40	20250102	1395	-25.23	20241220	785	32.87	20241118	3.83	N	020180	500	192 억	910929	N	N	N	N
80	20250113	100325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1043	-14	5	-1.32	138929839	133632	40.38	1047	1054	1035	1374	740	1057	1039.51	2.37	-9280	1090	1073	1063	1046	1036	1068	1041	192	317	500	730	1	1	38428915	401	6.10	1.17	03	0.35	171.00	895.00	1395	20241220	-25.23	785	20241118	32.87	1133	-7.94	20250103	999	4.40	20250102	1395	-25.23	20241220	785	32.87	20241118	3.83	N	020180	500	192 억	910929	N	N	N	N
81	20250113	090329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	-8	5	-0.76	13781815	13196	3.99	1047	1054	1040	1374	740	1057	1043.36	2.37	-324	1090	1073	1063	1046	1036	1068	1041	192	317	500	730	1	1	38428915	403	6.13	1.17	03	0.03	171.00	895.00	1395	20241220	-24.80	785	20241118	33.63	1133	-7.41	20250103	999	5.01	20250102	1395	-24.80	20241220	785	33.63	20241118	3.83	N	020180	500	192 억	910929	N	N	N	N
82	20250110	160324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1057	-8	5	-0.75	339618409	320446	71.89	1080	1080	1053	1384	746	1065	1059.84	2.24	51106	1097	1080	1063	1046	1029	1072	1038	192	319	500	740	1	1	38428915	406	6.18	1.18	03	0.83	171.00	895.00	1395	20241220	-24.23	785	20241118	34.65	1133	-6.71	20250103	999	5.81	20250102	1395	-24.23	20241220	785	34.65	20241118	3.63	N	020180	500	192 억	859201	N	N	N	N
83	20250110	150326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1058	-7	5	-0.66	283214853	267211	59.94	1080	1080	1053	1384	746	1065	1059.89	2.24	51068	1097	1080	1063	1046	1029	1072	1038	192	319	500	740	1	1	38428915	407	6.19	1.18	03	0.70	171.00	895.00	1395	20241220	-24.16	785	20241118	34.78	1133	-6.62	20250103	999	5.91	20250102	1395	-24.16	20241220	785	34.78	20241118	3.63	N	020180	500	192 억	859201	N	N	N	N
84	20250110	140325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1066	1	2	0.09	267652784	252558	56.66	1080	1080	1053	1384	746	1065	1059.77	2.24	52873	1097	1080	1063	1046	1029	1072	1038	192	319	500	740	1	1	38428915	410	6.23	1.19	03	0.66	171.00	895.00	1395	20241220	-23.58	785	20241118	35.80	1133	-5.91	20250103	999	6.71	20250102	1395	-23.58	20241220	785	35.80	20241118	3.63	N	020180	500	192 억	859201	N	N	N	N
85	20250110	130324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1058	-7	5	-0.66	194548559	183667	41.20	1080	1080	1053	1384	746	1065	1059.25	2.24	10282	1097	1080	1063	1046	1029	1072	1038	192	319	500	740	1	1	38428915	407	6.19	1.18	03	0.48	171.00	895.00	1395	20241220	-24.16	785	20241118	34.78	1133	-6.62	20250103	999	5.91	20250102	1395	-24.16	20241220	785	34.78	20241118	3.63	N	020180	500	192 억	859201	N	N	N	N
86	20250110	120325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1062	-3	5	-0.28	142990882	134831	30.25	1080	1080	1053	1384	746	1065	1060.52	2.24	5464	1097	1080	1063	1046	1029	1072	1038	192	319	500	740	1	1	38428915	408	6.21	1.19	03	0.35	171.00	895.00	1395	20241220	-23.87	785	20241118	35.29	1133	-6.27	20250103	999	6.31	20250102	1395	-23.87	20241220	785	35.29	20241118	3.63	N	020180	500	192 억	859201	N	N	N	N
87	20250110	110324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1056	-9	5	-0.85	130901930	123389	27.68	1080	1080	1053	1384	746	1065	1060.89	2.24	6995	1097	1080	1063	1046	1029	1072	1038	192	319	500	740	1	1	38428915	406	6.18	1.18	03	0.32	171.00	895.00	1395	20241220	-24.30	785	20241118	34.52	1133	-6.80	20250103	999	5.71	20250102	1395	-24.30	20241220	785	34.52	20241118	3.63	N	020180	500	192 억	859201	N	N	N	N
88	20250110	100324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1060	-5	5	-0.47	60295321	56772	12.74	1080	1080	1053	1384	746	1065	1062.06	2.24	4841	1097	1080	1063	1046	1029	1072	1038	192	319	500	740	1	1	38428915	407	6.20	1.18	03	0.15	171.00	895.00	1395	20241220	-24.01	785	20241118	35.03	1133	-6.44	20250103	999	6.11	20250102	1395	-24.01	20241220	785	35.03	20241118	3.63	N	020180	500	192 억	859201	N	N	N	N
89	20250110	090325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1070	5	2	0.47	8020393	7500	1.68	1080	1080	1065	1384	746	1065	1069.39	2.24	1295	1097	1080	1063	1046	1029	1072	1038	192	319	500	740	1	1	38428915	411	6.26	1.20	03	0.02	171.00	895.00	1395	20241220	-23.30	785	20241118	36.31	1133	-5.56	20250103	999	7.11	20250102	1395	-23.30	20241220	785	36.31	20241118	3.63	N	020180	500	192 억	859201	N	N	N	N
90	20250109	160323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1065	0	3	0.00	465313147	439419	98.65	1074	1080	1046	1384	746	1065	1058.92	2.27	-13138	1089	1077	1057	1045	1025	1083	1051	192	319	500	740	1	1	38428915	409	6.23	1.19	03	1.14	171.00	895.00	1395	20241220	-23.66	785	20241118	35.67	1133	-6.00	20250103	999	6.61	20250102	1395	-23.66	20241220	785	35.67	20241118	3.68	N	020180	500	192 억	872493	N	N	N	N
91	20250109	150325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1061	-4	5	-0.38	406669824	384302	86.27	1074	1080	1046	1384	746	1065	1058.20	2.27	-33050	1089	1077	1057	1045	1025	1083	1051	192	319	500	740	1	1	38428915	408	6.20	1.19	03	1.00	171.00	895.00	1395	20241220	-23.94	785	20241118	35.16	1133	-6.35	20250103	999	6.21	20250102	1395	-23.94	20241220	785	35.16	20241118	3.68	N	020180	500	192 억	872493	N	N	N	N
92	20250109	140324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1053	-12	5	-1.13	349183466	329975	74.08	1074	1080	1046	1384	746	1065	1058.21	2.27	-43359	1089	1077	1057	1045	1025	1083	1051	192	319	500	740	1	1	38428915	405	6.16	1.18	03	0.86	171.00	895.00	1395	20241220	-24.52	785	20241118	34.14	1133	-7.06	20250103	999	5.41	20250102	1395	-24.52	20241220	785	34.14	20241118	3.68	N	020180	500	192 억	872493	N	N	N	N
93	20250109	130324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1061	-4	5	-0.38	271555908	256059	57.48	1074	1080	1046	1384	746	1065	1060.52	2.27	-43033	1089	1077	1057	1045	1025	1083	1051	192	319	500	740	1	1	38428915	408	6.20	1.19	03	0.67	171.00	895.00	1395	20241220	-23.94	785	20241118	35.16	1133	-6.35	20250103	999	6.21	20250102	1395	-23.94	20241220	785	35.16	20241118	3.68	N	020180	500	192 억	872493	N	N	N	N
94	20250109	120324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1061	-4	5	-0.38	231391695	218149	48.97	1074	1080	1046	1384	746	1065	1060.70	2.27	-40803	1089	1077	1057	1045	1025	1083	1051	192	319	500	740	1	1	38428915	408	6.20	1.19	03	0.57	171.00	895.00	1395	20241220	-23.94	785	20241118	35.16	1133	-6.35	20250103	999	6.21	20250102	1395	-23.94	20241220	785	35.16	20241118	3.68	N	020180	500	192 억	872493	N	N	N	N
95	20250109	110324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1057	-8	5	-0.75	189620900	178814	40.14	1074	1080	1046	1384	746	1065	1060.44	2.27	-37341	1089	1077	1057	1045	1025	1083	1051	192	319	500	740	1	1	38428915	406	6.18	1.18	03	0.47	171.00	895.00	1395	20241220	-24.23	785	20241118	34.65	1133	-6.71	20250103	999	5.81	20250102	1395	-24.23	20241220	785	34.65	20241118	3.68	N	020180	500	192 억	872493	N	N	N	N
96	20250109	100323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	-15	5	-1.41	165238981	155672	34.95	1074	1080	1046	1384	746	1065	1061.46	2.27	-42197	1089	1077	1057	1045	1025	1083	1051	192	319	500	740	1	1	38428915	404	6.14	1.17	03	0.41	171.00	895.00	1395	20241220	-24.73	785	20241118	33.76	1133	-7.33	20250103	999	5.11	20250102	1395	-24.73	20241220	785	33.76	20241118	3.68	N	020180	500	192 억	872493	N	N	N	N
97	20250109	090325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1073	8	2	0.75	43215540	40138	9.01	1074	1080	1071	1384	746	1065	1076.67	2.27	-22787	1089	1077	1057	1045	1025	1083	1051	192	319	500	740	1	1	38428915	412	6.27	1.20	03	0.10	171.00	895.00	1395	20241220	-23.08	785	20241118	36.69	1133	-5.30	20250103	999	7.41	20250102	1395	-23.08	20241220	785	36.69	20241118	3.68	N	020180	500	192 억	872493	N	N	N	N
98	20250108	160320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1065	19	2	1.82	468283757	443864	79.04	1046	1069	1037	1359	733	1046	1054.78	2.37	-37188	1080	1062	1051	1033	1022	1057	1028	192	313	500	730	1	1	38428915	409	6.23	1.19	03	1.16	171.00	895.00	1395	20241220	-23.66	785	20241118	35.67	1133	-6.00	20250103	999	6.61	20250102	1395	-23.66	20241220	785	35.67	20241118	3.57	N	020180	500	192 억	909729	N	N	N	N
99	20250108	150322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1069	23	2	2.20	407187001	386466	68.82	1046	1069	1037	1359	733	1046	1053.62	2.37	-47169	1080	1062	1051	1033	1022	1057	1028	192	313	500	730	1	1	38428915	411	6.25	1.19	03	1.01	171.00	895.00	1395	20241220	-23.37	785	20241118	36.18	1133	-5.65	20250103	999	7.01	20250102	1395	-23.37	20241220	785	36.18	20241118	3.57	N	020180	500	192 억	909729	N	N	N	N
100	20250108	140324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1053	7	2	0.67	294026576	279882	49.84	1046	1063	1037	1359	733	1046	1050.54	2.37	-40326	1080	1062	1051	1033	1022	1057	1028	192	313	500	730	1	1	38428915	405	6.16	1.18	03	0.73	171.00	895.00	1395	20241220	-24.52	785	20241118	34.14	1133	-7.06	20250103	999	5.41	20250102	1395	-24.52	20241220	785	34.14	20241118	3.57	N	020180	500	192 억	909729	N	N	N	N
101	20250108	130325	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1054	8	2	0.76	204217599	194881	34.70	1046	1060	1037	1359	733	1046	1047.91	2.37	-8196	1080	1062	1051	1033	1022	1057	1028	192	313	500	730	1	1	38428915	405	6.16	1.18	03	0.51	171.00	895.00	1395	20241220	-24.44	785	20241118	34.27	1133	-6.97	20250103	999	5.51	20250102	1395	-24.44	20241220	785	34.27	20241118	3.57	N	020180	500	192 억	909729	N	N	N	N
102	20250108	120322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	4	2	0.38	186439544	177964	31.69	1046	1060	1037	1359	733	1046	1047.63	2.37	-9926	1080	1062	1051	1033	1022	1057	1028	192	313	500	730	1	1	38428915	404	6.14	1.17	03	0.46	171.00	895.00	1395	20241220	-24.73	785	20241118	33.76	1133	-7.33	20250103	999	5.11	20250102	1395	-24.73	20241220	785	33.76	20241118	3.57	N	020180	500	192 억	909729	N	N	N	N
103	20250108	110321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1058	12	2	1.15	139818903	133702	23.81	1046	1058	1037	1359	733	1046	1045.75	2.37	6960	1080	1062	1051	1033	1022	1057	1028	192	313	500	730	1	1	38428915	407	6.19	1.18	03	0.35	171.00	895.00	1395	20241220	-24.16	785	20241118	34.78	1133	-6.62	20250103	999	5.91	20250102	1395	-24.16	20241220	785	34.78	20241118	3.57	N	020180	500	192 억	909729	N	N	N	N
104	20250108	100322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1044	-2	5	-0.19	81170031	77785	13.85	1046	1051	1037	1359	733	1046	1043.50	2.37	10238	1080	1062	1051	1033	1022	1057	1028	192	313	500	730	1	1	38428915	401	6.11	1.17	03	0.20	171.00	895.00	1395	20241220	-25.16	785	20241118	32.99	1133	-7.86	20250103	999	4.50	20250102	1395	-25.16	20241220	785	32.99	20241118	3.57	N	020180	500	192 억	909729	N	N	N	N
105	20250108	090324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1043	-3	5	-0.29	11498306	11000	1.96	1046	1050	1043	1359	733	1046	1045.27	2.37	-1189	1080	1062	1051	1033	1022	1057	1028	192	313	500	730	1	1	38428915	401	6.10	1.17	03	0.03	171.00	895.00	1395	20241220	-25.23	785	20241118	32.87	1133	-7.94	20250103	999	4.40	20250102	1395	-25.23	20241220	785	32.87	20241118	3.57	N	020180	500	192 억	909729	N	N	N	N
106	20250107	160319	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	-19	5	-1.78	589797478	560918	89.93	1063	1069	1040	1384	746	1065	1051.49	2.49	-46581	1153	1109	1080	1036	1007	1094	1021	192	319	500	740	1	1	38428915	402	6.12	1.17	03	1.46	171.00	895.00	1395	20241220	-25.02	785	20241118	33.25	1133	-7.68	20250103	999	4.70	20250102	1395	-25.02	20241220	785	33.25	20241118	3.72	N	020180	500	192 억	956298	N	N	N	N
107	20250107	150321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1043	-22	5	-2.07	557286241	529801	84.94	1063	1069	1040	1384	746	1065	1051.88	2.49	-51781	1153	1109	1080	1036	1007	1094	1021	192	319	500	740	1	1	38428915	401	6.10	1.17	03	1.38	171.00	895.00	1395	20241220	-25.23	785	20241118	32.87	1133	-7.94	20250103	999	4.40	20250102	1395	-25.23	20241220	785	32.87	20241118	3.72	N	020180	500	192 억	956298	N	N	N	N
108	20250107	140320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	-18	5	-1.69	495849198	470913	75.50	1063	1069	1042	1384	746	1065	1052.95	2.49	-44532	1153	1109	1080	1036	1007	1094	1021	192	319	500	740	1	1	38428915	402	6.12	1.17	03	1.23	171.00	895.00	1395	20241220	-24.95	785	20241118	33.38	1133	-7.59	20250103	999	4.80	20250102	1395	-24.95	20241220	785	33.38	20241118	3.72	N	020180	500	192 억	956298	N	N	N	N
109	20250107	130321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	-19	5	-1.78	438763785	416272	66.74	1063	1069	1042	1384	746	1065	1054.03	2.49	-50159	1153	1109	1080	1036	1007	1094	1021	192	319	500	740	1	1	38428915	402	6.12	1.17	03	1.08	171.00	895.00	1395	20241220	-25.02	785	20241118	33.25	1133	-7.68	20250103	999	4.70	20250102	1395	-25.02	20241220	785	33.25	20241118	3.72	N	020180	500	192 억	956298	N	N	N	N
110	20250107	120321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	-18	5	-1.69	381496231	361533	57.96	1063	1069	1045	1384	746	1065	1055.22	2.49	-45328	1153	1109	1080	1036	1007	1094	1021	192	319	500	740	1	1	38428915	402	6.12	1.17	03	0.94	171.00	895.00	1395	20241220	-24.95	785	20241118	33.38	1133	-7.59	20250103	999	4.80	20250102	1395	-24.95	20241220	785	33.38	20241118	3.72	N	020180	500	192 억	956298	N	N	N	N
111	20250107	110318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1056	-9	5	-0.85	293534461	277737	44.53	1063	1069	1047	1384	746	1065	1056.88	2.49	-25840	1153	1109	1080	1036	1007	1094	1021	192	319	500	740	1	1	38428915	406	6.18	1.18	03	0.72	171.00	895.00	1395	20241220	-24.30	785	20241118	34.52	1133	-6.80	20250103	999	5.71	20250102	1395	-24.30	20241220	785	34.52	20241118	3.72	N	020180	500	192 억	956298	N	N	N	N
112	20250107	100323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1065	0	3	0.00	190468562	180316	28.91	1063	1069	1047	1384	746	1065	1056.30	2.49	-8806	1153	1109	1080	1036	1007	1094	1021	192	319	500	740	1	1	38428915	409	6.23	1.19	03	0.47	171.00	895.00	1395	20241220	-23.66	785	20241118	35.67	1133	-6.00	20250103	999	6.61	20250102	1395	-23.66	20241220	785	35.67	20241118	3.72	N	020180	500	192 억	956298	N	N	N	N
113	20250107	090321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1063	-2	5	-0.19	11194730	10587	1.70	1063	1063	1055	1384	746	1065	1057.40	2.49	491	1153	1109	1080	1036	1007	1094	1021	192	319	500	740	1	1	38428915	408	6.22	1.19	03	0.03	171.00	895.00	1395	20241220	-23.80	785	20241118	35.41	1133	-6.18	20250103	999	6.41	20250102	1395	-23.80	20241220	785	35.41	20241118	3.72	N	020180	500	192 억	956298	N	N	N	N
114	20250106	160316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1065	-29	5	-2.65	666324983	622937	45.24	1082	1124	1051	1422	766	1094	1069.62	2.60	-46444	1173	1133	1093	1053	1013	1153	1073	192	328	500	760	1	1	38428915	409	6.23	1.19	03	1.62	171.00	895.00	1395	20241220	-23.66	785	20241118	35.67	1133	-6.00	20250103	999	6.61	20250102	1395	-23.66	20241220	785	35.67	20241118	3.43	N	020180	500	192 억	1000491	N	N	N	N
115	20250106	150318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1059	-35	5	-3.20	632846146	591342	42.94	1082	1124	1051	1422	766	1094	1070.15	2.60	-47634	1173	1133	1093	1053	1013	1153	1073	192	328	500	760	1	1	38428915	407	6.19	1.18	03	1.54	171.00	895.00	1395	20241220	-24.09	785	20241118	34.90	1133	-6.53	20250103	999	6.01	20250102	1395	-24.09	20241220	785	34.90	20241118	3.43	N	020180	500	192 억	1000491	N	N	N	N
116	20250106	140317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1057	-37	5	-3.38	549200261	512309	37.20	1082	1124	1051	1422	766	1094	1071.97	2.60	-54692	1173	1133	1093	1053	1013	1153	1073	192	328	500	760	1	1	38428915	406	6.18	1.18	03	1.33	171.00	895.00	1395	20241220	-24.23	785	20241118	34.65	1133	-6.71	20250103	999	5.81	20250102	1395	-24.23	20241220	785	34.65	20241118	3.43	N	020180	500	192 억	1000491	N	N	N	N
117	20250106	130316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1061	-33	5	-3.02	444280050	413182	30.00	1082	1124	1055	1422	766	1094	1075.22	2.60	-23041	1173	1133	1093	1053	1013	1153	1073	192	328	500	760	1	1	38428915	408	6.20	1.19	03	1.08	171.00	895.00	1395	20241220	-23.94	785	20241118	35.16	1133	-6.35	20250103	999	6.21	20250102	1395	-23.94	20241220	785	35.16	20241118	3.43	N	020180	500	192 억	1000491	N	N	N	N
118	20250106	120315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1061	-33	5	-3.02	369031228	342403	24.87	1082	1124	1055	1422	766	1094	1077.72	2.60	-34843	1173	1133	1093	1053	1013	1153	1073	192	328	500	760	1	1	38428915	408	6.20	1.19	03	0.89	171.00	895.00	1395	20241220	-23.94	785	20241118	35.16	1133	-6.35	20250103	999	6.21	20250102	1395	-23.94	20241220	785	35.16	20241118	3.43	N	020180	500	192 억	1000491	N	N	N	N
119	20250106	110316	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1073	-21	5	-1.92	286054697	264592	19.21	1082	1124	1055	1422	766	1094	1081.07	2.60	-8756	1173	1133	1093	1053	1013	1153	1073	192	328	500	760	1	1	38428915	412	6.27	1.20	03	0.69	171.00	895.00	1395	20241220	-23.08	785	20241118	36.69	1133	-5.30	20250103	999	7.41	20250102	1395	-23.08	20241220	785	36.69	20241118	3.43	N	020180	500	192 억	1000491	N	N	N	N
120	20250106	100315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1077	-17	5	-1.55	213579260	197028	14.31	1082	1124	1055	1422	766	1094	1083.95	2.60	-4186	1173	1133	1093	1053	1013	1153	1073	192	328	500	760	1	1	38428915	414	6.30	1.20	03	0.51	171.00	895.00	1395	20241220	-22.80	785	20241118	37.20	1133	-4.94	20250103	999	7.81	20250102	1395	-22.80	20241220	785	37.20	20241118	3.43	N	020180	500	192 억	1000491	N	N	N	N
121	20250106	090313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1067	-27	5	-2.47	48706859	45421	3.30	1082	1091	1055	1422	766	1094	1071.85	2.60	-1297	1173	1133	1093	1053	1013	1153	1073	192	328	500	760	1	1	38428915	410	6.24	1.19	03	0.12	171.00	895.00	1395	20241220	-23.51	785	20241118	35.92	1133	-5.83	20250103	999	6.81	20250102	1395	-23.51	20241220	785	35.92	20241118	3.43	N	020180	500	192 억	1000491	N	N	N	N
122	20250103	160314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1094	26	2	2.43	1506548722	1371331	47.72	1071	1133	1053	1388	748	1068	1098.61	2.09	196297	1175	1121	1060	1006	945	1148	1033	192	320	500	740	1	1	38428915	420	6.40	1.22	03	3.57	171.00	895.00	1395	20241220	-21.58	785	20241118	39.36	1133	-3.44	20250103	999	9.51	20250102	1395	-21.58	20241220	785	39.36	20241118	3.39	N	020180	500	192 억	801511	N	N	N	N
123	20250103	150314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1104	36	2	3.37	1460291196	1329243	46.26	1071	1133	1053	1388	748	1068	1098.59	2.09	193051	1175	1121	1060	1006	945	1148	1033	192	320	500	740	1	1	38428915	424	6.46	1.23	03	3.46	171.00	895.00	1395	20241220	-20.86	785	20241118	40.64	1133	-2.56	20250103	999	10.51	20250102	1395	-20.86	20241220	785	40.64	20241118	3.39	N	020180	500	192 억	801511	N	N	N	N
124	20250103	140314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1083	15	2	1.40	1332628964	1213142	42.22	1071	1133	1053	1388	748	1068	1098.50	2.09	180403	1175	1121	1060	1006	945	1148	1033	192	320	500	740	1	1	38428915	416	6.33	1.21	03	3.16	171.00	895.00	1395	20241220	-22.37	785	20241118	37.96	1133	-4.41	20250103	999	8.41	20250102	1395	-22.37	20241220	785	37.96	20241118	3.39	N	020180	500	192 억	801511	N	N	N	N
125	20250103	130313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1106	38	2	3.56	1177563511	1070706	37.26	1071	1133	1053	1388	748	1068	1099.80	2.09	172988	1175	1121	1060	1006	945	1148	1033	192	320	500	740	1	1	38428915	425	6.47	1.24	03	2.79	171.00	895.00	1395	20241220	-20.72	785	20241118	40.89	1133	-2.38	20250103	999	10.71	20250102	1395	-20.72	20241220	785	40.89	20241118	3.39	N	020180	500	192 억	801511	N	N	N	N
126	20250103	120314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1110	42	2	3.93	1123021028	1021183	35.54	1071	1133	1053	1388	748	1068	1099.73	2.09	179494	1175	1121	1060	1006	945	1148	1033	192	320	500	740	1	1	38428915	427	6.49	1.24	03	2.66	171.00	895.00	1395	20241220	-20.43	785	20241118	41.40	1133	-2.03	20250103	999	11.11	20250102	1395	-20.43	20241220	785	41.40	20241118	3.39	N	020180	500	192 억	801511	N	N	N	N
127	20250103	110314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1105	37	2	3.46	1003870668	913865	31.80	1071	1133	1053	1388	748	1068	1098.49	2.09	185643	1175	1121	1060	1006	945	1148	1033	192	320	500	740	1	1	38428915	425	6.46	1.23	03	2.38	171.00	895.00	1395	20241220	-20.79	785	20241118	40.76	1133	-2.47	20250103	999	10.61	20250102	1395	-20.79	20241220	785	40.76	20241118	3.39	N	020180	500	192 억	801511	N	N	N	N
128	20250103	100313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1124	56	2	5.24	748952576	684245	23.81	1071	1133	1053	1388	748	1068	1094.57	2.09	121568	1175	1121	1060	1006	945	1148	1033	192	320	500	740	1	1	38428915	432	6.57	1.26	03	1.78	171.00	895.00	1395	20241220	-19.43	785	20241118	43.18	1133	-0.79	20250103	999	12.51	20250102	1395	-19.43	20241220	785	43.18	20241118	3.39	N	020180	500	192 억	801511	N	N	N	N
129	20250103	090314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1067	-1	5	-0.09	81438855	76156	2.65	1071	1077	1053	1388	748	1068	1069.37	2.09	-1342	1175	1121	1060	1006	945	1148	1033	192	320	500	740	1	1	38428915	410	6.24	1.19	03	0.20	171.00	895.00	1395	20241220	-23.51	785	20241118	35.92	1114	-4.22	20250102	999	6.81	20250102	1395	-23.51	20241220	785	35.92	20241118	3.39	N	020180	500	192 억	801511	N	N	N	N
130	20250102	160312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1068	84	2	8.54	2978011468	2829707	289.49	999	1114	999	1279	689	984	1052.34	2.48	-145424	1023	1003	981	961	939	992	950	192	295	500	680	1	1	38428915	410	6.25	1.19	03	7.36	171.00	895.00	1395	20241220	-23.44	785	20241118	36.05	1114	-4.13	20250102	999	6.91	20250102	1395	-23.44	20241220	785	36.05	20241118	3.38	N	020180	500	192 억	954520	N	N	N	N
131	20250102	150314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1072	88	2	8.94	2873777570	2731999	279.49	999	1114	999	1279	689	984	1051.94	2.48	-157380	1023	1003	981	961	939	992	950	192	295	500	680	1	1	38428915	412	6.27	1.20	03	7.11	171.00	895.00	1395	20241220	-23.15	785	20241118	36.56	1114	-3.77	20250102	999	7.31	20250102	1395	-23.15	20241220	785	36.56	20241118	3.38	N	020180	500	192 억	954520	N	N	N	N
132	20250102	140311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1033	49	2	4.98	2232420093	2122143	217.10	999	1114	999	1279	689	984	1052.02	2.48	-282645	1023	1003	981	961	939	992	950	192	295	500	680	1	1	38428915	397	6.04	1.15	03	5.52	171.00	895.00	1395	20241220	-25.95	785	20241118	31.59	1114	-7.27	20250102	999	3.40	20250102	1395	-25.95	20241220	785	31.59	20241118	3.38	N	020180	500	192 억	954520	N	N	N	N
133	20250102	130312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1029	45	2	4.57	733193613	717282	73.38	999	1052	999	1279	689	984	1022.28	2.48	-13182	1023	1003	981	961	939	992	950	192	295	500	680	1	1	38428915	395	6.02	1.15	03	1.87	171.00	895.00	1395	20241220	-26.24	785	20241118	31.08	1052	-2.19	20250102	999	3.00	20250102	1395	-26.24	20241220	785	31.08	20241118	3.38	N	020180	500	192 억	954520	N	N	N	N
134	20250102	120313	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	47	2	4.78	624373381	611376	62.55	999	1052	999	1279	689	984	1021.37	2.48	-15981	1023	1003	981	961	939	992	950	192	295	500	680	1	1	38428915	396	6.03	1.15	03	1.59	171.00	895.00	1395	20241220	-26.09	785	20241118	31.34	1052	-2.00	20250102	999	3.20	20250102	1395	-26.09	20241220	785	31.34	20241118	3.38	N	020180	500	192 억	954520	N	N	N	N
135	20250102	110304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1020	36	2	3.66	457826083	449936	46.03	999	1033	999	1279	689	984	1017.67	2.48	-39856	1023	1003	981	961	939	992	950	192	295	500	680	1	1	38428915	392	5.96	1.14	03	1.17	171.00	895.00	1395	20241220	-26.88	785	20241118	29.94	1033	-1.26	20250102	999	2.10	20250102	1395	-26.88	20241220	785	29.94	20241118	3.38	N	020180	500	192 억	954520	N	N	N	N
136	20250102	100311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1011	27	2	2.74	204710190	201868	20.65	999	1028	999	1279	689	984	1014.34	2.48	-38681	1023	1003	981	961	939	992	950	192	295	500	680	1	1	38428915	389	5.91	1.13	03	0.53	171.00	895.00	1395	20241220	-27.53	785	20241118	28.79	1028	-1.65	20250102	999	1.20	20250102	1395	-27.53	20241220	785	28.79	20241118	3.38	N	020180	500	192 억	954520	N	N	N	N
137	20250102	090309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	984	0	3	0.00	0	0	0.00	0	0	0	1279	689	984	0.00	2.48	0	1023	1003	981	961	939	992	950	192	295	500	680	1	1	38428915	378	5.75	1.10	03	0.00	171.00	895.00	1395	20241220	-29.46	785	20241118	25.35	0	0.00	0	0	0.00	0	1395	-29.46	20241220	785	25.35	20241118	3.38	N	020180	500	192 억	954520	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History