KissMeData/291810/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1949	-4	5	-0.20	10043003	5116	50.84	1953	1990	1949	2535	1368	1953	1963.06	0.37	-873	2016	1984	1968	1936	1920	1976	1928	57	582	500	1320	1	1	11357712	221	-17.56	1.07	12	0.05	-111.00	1822.00	4300	20240123	-54.67	1610	20241209	21.06	2010	-3.03	20250117	1750	11.37	20250107	4215	-53.76	20240126	1610	21.06	20241209	0.00	N	291810	500	56 억	42364	N	N	N	N
3	20250124	151133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1984	31	2	1.59	7858396	3997	39.72	1953	1990	1949	2535	1368	1953	1966.07	0.37	-884	2016	1984	1968	1936	1920	1976	1928	57	582	500	1320	1	1	11357712	225	-17.87	1.09	12	0.04	-111.00	1822.00	4300	20240123	-53.86	1610	20241209	23.23	2010	-1.29	20250117	1750	13.37	20250107	4215	-52.93	20240126	1610	23.23	20241209	0.00	N	291810	500	56 억	42364	N	N	N	N
4	20250124	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1955	2	2	0.10	6627684	3376	33.55	1953	1990	1949	2535	1368	1953	1963.18	0.37	-969	2016	1984	1968	1936	1920	1976	1928	57	582	500	1320	1	1	11357712	222	-17.61	1.07	12	0.03	-111.00	1822.00	4300	20240123	-54.53	1610	20241209	21.43	2010	-2.74	20250117	1750	11.71	20250107	4215	-53.62	20240126	1610	21.43	20241209	0.00	N	291810	500	56 억	42364	N	N	N	N
5	20250124	131132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	27	2	1.38	5069555	2579	25.63	1953	1990	1949	2535	1368	1953	1965.71	0.37	-1047	2016	1984	1968	1936	1920	1976	1928	57	582	500	1320	1	1	11357712	225	-17.84	1.09	12	0.02	-111.00	1822.00	4300	20240123	-53.95	1610	20241209	22.98	2010	-1.49	20250117	1750	13.14	20250107	4215	-53.02	20240126	1610	22.98	20241209	0.00	N	291810	500	56 억	42364	N	N	N	N
6	20250124	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	35	2	1.79	3027927	1548	15.38	1953	1990	1949	2535	1368	1953	1956.03	0.37	-53	2016	1984	1968	1936	1920	1976	1928	57	582	500	1320	1	1	11357712	226	-17.91	1.09	12	0.01	-111.00	1822.00	4300	20240123	-53.77	1610	20241209	23.48	2010	-1.09	20250117	1750	13.60	20250107	4215	-52.84	20240126	1610	23.48	20241209	0.00	N	291810	500	56 억	42364	N	N	N	N
7	20250124	111130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	35	2	1.79	1778613	910	9.04	1953	1990	1949	2535	1368	1953	1954.52	0.37	-53	2016	1984	1968	1936	1920	1976	1928	57	582	500	1320	1	1	11357712	226	-17.91	1.09	12	0.01	-111.00	1822.00	4300	20240123	-53.77	1610	20241209	23.48	2010	-1.09	20250117	1750	13.60	20250107	4215	-52.84	20240126	1610	23.48	20241209	0.00	N	291810	500	56 억	42364	N	N	N	N
8	20250124	101126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1990	37	2	1.89	1716984	879	8.74	1953	1990	1949	2535	1368	1953	1953.34	0.37	-53	2016	1984	1968	1936	1920	1976	1928	57	582	500	1320	1	1	11357712	226	-17.93	1.09	12	0.01	-111.00	1822.00	4300	20240123	-53.72	1610	20241209	23.60	2010	-1.00	20250117	1750	13.71	20250107	4215	-52.79	20240126	1610	23.60	20241209	0.00	N	291810	500	56 억	42364	N	N	N	N
9	20250124	091135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1949	-4	5	-0.20	520656	267	2.65	1953	1953	1949	2535	1368	1953	1950.02	0.37	-27	2016	1984	1968	1936	1920	1976	1928	57	582	500	1320	1	1	11357712	221	-17.56	1.07	12	0.00	-111.00	1822.00	4300	20240123	-54.67	1610	20241209	21.06	2010	-3.03	20250117	1750	11.37	20250107	4215	-53.76	20240126	1610	21.06	20241209	0.00	N	291810	500	56 억	42364	N	N	N	N
10	20250123	161126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1953	-40	5	-2.01	19911814	10062	91.40	1993	2000	1952	2590	1396	1993	1978.91	0.37	-111	2011	2001	1995	1985	1979	2007	1991	57	597	500	1350	1	1	11357712	222	-17.59	1.07	12	0.09	-111.00	1822.00	4355	20240116	-55.15	1610	20241209	21.30	2010	-2.84	20250117	1750	11.60	20250107	4300	-54.58	20240123	1610	21.30	20241209	0.00	N	291810	500	56 억	42475	N	N	N	N
11	20250123	151123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1964	-29	5	-1.46	17937894	9056	82.26	1993	2000	1963	2590	1396	1993	1980.77	0.37	-26	2011	2001	1995	1985	1979	2007	1991	57	597	500	1350	1	1	11357712	223	-17.69	1.08	12	0.08	-111.00	1822.00	4355	20240116	-54.90	1610	20241209	21.99	2010	-2.29	20250117	1750	12.23	20250107	4300	-54.33	20240123	1610	21.99	20241209	0.00	N	291810	500	56 억	42475	N	N	N	N
12	20250123	141126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1964	-29	5	-1.46	17784525	8978	81.55	1993	2000	1963	2590	1396	1993	1980.90	0.37	-59	2011	2001	1995	1985	1979	2007	1991	57	597	500	1350	1	1	11357712	223	-17.69	1.08	12	0.08	-111.00	1822.00	4355	20240116	-54.90	1610	20241209	21.99	2010	-2.29	20250117	1750	12.23	20250107	4300	-54.33	20240123	1610	21.99	20241209	0.00	N	291810	500	56 억	42475	N	N	N	N
13	20250123	131123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1982	-11	5	-0.55	16680989	8417	76.46	1993	2000	1965	2590	1396	1993	1981.82	0.37	-163	2011	2001	1995	1985	1979	2007	1991	57	597	500	1350	1	1	11357712	225	-17.86	1.09	12	0.07	-111.00	1822.00	4355	20240116	-54.49	1610	20241209	23.11	2010	-1.39	20250117	1750	13.26	20250107	4300	-53.91	20240123	1610	23.11	20241209	0.00	N	291810	500	56 억	42475	N	N	N	N
14	20250123	121124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1969	-24	5	-1.20	13331823	6719	61.03	1993	2000	1965	2590	1396	1993	1984.20	0.37	-62	2011	2001	1995	1985	1979	2007	1991	57	597	500	1350	1	1	11357712	224	-17.74	1.08	12	0.06	-111.00	1822.00	4355	20240116	-54.79	1610	20241209	22.30	2010	-2.04	20250117	1750	12.51	20250107	4300	-54.21	20240123	1610	22.30	20241209	0.00	N	291810	500	56 억	42475	N	N	N	N
15	20250123	111114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1968	-25	5	-1.25	11400664	5738	52.12	1993	2000	1965	2590	1396	1993	1986.87	0.37	-99	2011	2001	1995	1985	1979	2007	1991	57	597	500	1350	1	1	11357712	224	-17.73	1.08	12	0.05	-111.00	1822.00	4355	20240116	-54.81	1610	20241209	22.24	2010	-2.09	20250117	1750	12.46	20250107	4300	-54.23	20240123	1610	22.24	20241209	0.00	N	291810	500	56 억	42475	N	N	N	N
16	20250123	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1992	-1	5	-0.05	7703789	3865	35.11	1993	2000	1992	2590	1396	1993	1993.22	0.37	-113	2011	2001	1995	1985	1979	2007	1991	57	597	500	1350	1	1	11357712	226	-17.95	1.09	12	0.03	-111.00	1822.00	4355	20240116	-54.26	1610	20241209	23.73	2010	-0.90	20250117	1750	13.83	20250107	4300	-53.67	20240123	1610	23.73	20241209	0.00	N	291810	500	56 억	42475	N	N	N	N
17	20250123	091124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1995	2	2	0.10	561588	281	2.55	1993	2000	1993	2590	1396	1993	1998.53	0.37	0	2011	2001	1995	1985	1979	2007	1991	57	597	500	1350	1	1	11357712	227	-17.97	1.09	12	0.00	-111.00	1822.00	4355	20240116	-54.19	1610	20241209	23.91	2010	-0.75	20250117	1750	14.00	20250107	4300	-53.60	20240123	1610	23.91	20241209	0.00	N	291810	500	56 억	42475	N	N	N	N
18	20250122	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	5	2	0.25	21973507	11009	165.15	1989	2005	1989	2580	1392	1988	1995.96	0.37	45	2016	2002	1976	1962	1936	2009	1969	57	592	500	1350	1	1	11357712	226	-17.95	1.09	12	0.10	-111.00	1822.00	4400	20240115	-54.70	1610	20241209	23.79	2010	-0.85	20250117	1750	13.89	20250107	4300	-53.65	20240123	1610	23.79	20241209	0.00	N	291810	500	56 억	42430	N	N	N	N
19	20250122	151117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1996	8	2	0.40	21897767	10971	164.58	1989	2005	1989	2580	1392	1988	1995.97	0.37	75	2016	2002	1976	1962	1936	2009	1969	57	592	500	1350	1	1	11357712	227	-17.98	1.10	12	0.10	-111.00	1822.00	4400	20240115	-54.64	1610	20241209	23.98	2010	-0.70	20250117	1750	14.06	20250107	4300	-53.58	20240123	1610	23.98	20241209	0.00	N	291810	500	56 억	42430	N	N	N	N
20	20250122	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1995	7	2	0.35	17890179	8963	134.46	1989	2005	1989	2580	1392	1988	1996.00	0.37	52	2016	2002	1976	1962	1936	2009	1969	57	592	500	1350	1	1	11357712	227	-17.97	1.09	12	0.08	-111.00	1822.00	4400	20240115	-54.66	1610	20241209	23.91	2010	-0.75	20250117	1750	14.00	20250107	4300	-53.60	20240123	1610	23.91	20241209	0.00	N	291810	500	56 억	42430	N	N	N	N
21	20250122	131116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	5	2	0.25	16276221	8154	122.32	1989	2005	1989	2580	1392	1988	1996.10	0.37	15	2016	2002	1976	1962	1936	2009	1969	57	592	500	1350	1	1	11357712	226	-17.95	1.09	12	0.07	-111.00	1822.00	4400	20240115	-54.70	1610	20241209	23.79	2010	-0.85	20250117	1750	13.89	20250107	4300	-53.65	20240123	1610	23.79	20241209	0.00	N	291810	500	56 억	42430	N	N	N	N
22	20250122	121115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	9	2	0.45	14988008	7508	112.63	1989	2005	1989	2580	1392	1988	1996.27	0.37	6	2016	2002	1976	1962	1936	2009	1969	57	592	500	1350	1	1	11357712	227	-17.99	1.10	12	0.07	-111.00	1822.00	4400	20240115	-54.61	1610	20241209	24.04	2010	-0.65	20250117	1750	14.11	20250107	4300	-53.56	20240123	1610	24.04	20241209	0.00	N	291810	500	56 억	42430	N	N	N	N
23	20250122	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1993	5	2	0.25	14846477	7437	111.57	1989	2005	1989	2580	1392	1988	1996.30	0.37	5	2016	2002	1976	1962	1936	2009	1969	57	592	500	1350	1	1	11357712	226	-17.95	1.09	12	0.07	-111.00	1822.00	4400	20240115	-54.70	1610	20241209	23.79	2010	-0.85	20250117	1750	13.89	20250107	4300	-53.65	20240123	1610	23.79	20241209	0.00	N	291810	500	56 억	42430	N	N	N	N
24	20250122	101115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1998	10	2	0.50	10143166	5079	76.19	1989	2005	1989	2580	1392	1988	1997.08	0.37	5	2016	2002	1976	1962	1936	2009	1969	57	592	500	1350	1	1	11357712	227	-18.00	1.10	12	0.04	-111.00	1822.00	4400	20240115	-54.59	1610	20241209	24.10	2010	-0.60	20250117	1750	14.17	20250107	4300	-53.53	20240123	1610	24.10	20241209	0.00	N	291810	500	56 억	42430	N	N	N	N
25	20250122	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2005	17	2	0.86	2488377	1249	18.74	1989	2005	1989	2580	1392	1988	1992.30	0.37	-12	2016	2002	1976	1962	1936	2009	1969	57	592	500	1350	5	1	11357712	228	-18.06	1.10	12	0.01	-111.00	1822.00	4400	20240115	-54.43	1610	20241209	24.53	2010	-0.25	20250117	1750	14.57	20250107	4300	-53.37	20240123	1610	24.53	20241209	0.00	N	291810	500	56 억	42430	N	N	N	N
26	20250121	161108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	38	2	1.95	13079604	6656	58.97	1950	1990	1950	2535	1365	1950	1965.07	0.39	-1402	2012	1980	1965	1933	1918	1973	1926	57	585	500	1320	1	1	11357712	226	-17.91	1.09	12	0.06	-111.00	1822.00	4400	20240115	-54.82	1610	20241209	23.48	2010	-1.09	20250117	1750	13.60	20250107	4300	-53.77	20240123	1610	23.48	20241209	0.00	N	291810	500	56 억	43804	N	N	N	N
27	20250121	151111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1980	30	2	1.54	13037943	6635	58.78	1950	1990	1950	2535	1365	1950	1965.03	0.39	-1402	2012	1980	1965	1933	1918	1973	1926	57	585	500	1320	1	1	11357712	225	-17.84	1.09	12	0.06	-111.00	1822.00	4400	20240115	-55.00	1610	20241209	22.98	2010	-1.49	20250117	1750	13.14	20250107	4300	-53.95	20240123	1610	22.98	20241209	0.00	N	291810	500	56 억	43804	N	N	N	N
28	20250121	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	20	2	1.03	9776611	4982	44.14	1950	1990	1950	2535	1365	1950	1962.39	0.39	-1382	2012	1980	1965	1933	1918	1973	1926	57	585	500	1320	1	1	11357712	224	-17.75	1.08	12	0.04	-111.00	1822.00	4400	20240115	-55.23	1610	20241209	22.36	2010	-1.99	20250117	1750	12.57	20250107	4300	-54.19	20240123	1610	22.36	20241209	0.00	N	291810	500	56 억	43804	N	N	N	N
29	20250121	131110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1960	10	2	0.51	8714867	4442	39.36	1950	1990	1950	2535	1365	1950	1961.92	0.39	-1326	2012	1980	1965	1933	1918	1973	1926	57	585	500	1320	1	1	11357712	223	-17.66	1.08	12	0.04	-111.00	1822.00	4400	20240115	-55.45	1610	20241209	21.74	2010	-2.49	20250117	1750	12.00	20250107	4300	-54.42	20240123	1610	21.74	20241209	0.00	N	291810	500	56 억	43804	N	N	N	N
30	20250121	121053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	20	2	1.03	6950157	3539	31.35	1950	1990	1950	2535	1365	1950	1963.88	0.39	-1329	2012	1980	1965	1933	1918	1973	1926	57	585	500	1320	1	1	11357712	224	-17.75	1.08	12	0.03	-111.00	1822.00	4400	20240115	-55.23	1610	20241209	22.36	2010	-1.99	20250117	1750	12.57	20250107	4300	-54.19	20240123	1610	22.36	20241209	0.00	N	291810	500	56 억	43804	N	N	N	N
31	20250121	111013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1951	1	2	0.05	5376019	2738	24.26	1950	1990	1950	2535	1365	1950	1963.48	0.39	-1270	2012	1980	1965	1933	1918	1973	1926	57	585	500	1320	1	1	11357712	222	-17.58	1.07	12	0.02	-111.00	1822.00	4400	20240115	-55.66	1610	20241209	21.18	2010	-2.94	20250117	1750	11.49	20250107	4300	-54.63	20240123	1610	21.18	20241209	0.00	N	291810	500	56 억	43804	N	N	N	N
32	20250121	101007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1971	21	2	1.08	2549045	1298	11.50	1950	1990	1950	2535	1365	1950	1963.83	0.39	-119	2012	1980	1965	1933	1918	1973	1926	57	585	500	1320	1	1	11357712	224	-17.76	1.08	12	0.01	-111.00	1822.00	4400	20240115	-55.20	1610	20241209	22.42	2010	-1.94	20250117	1750	12.63	20250107	4300	-54.16	20240123	1610	22.42	20241209	0.00	N	291810	500	56 억	43804	N	N	N	N
33	20250121	091112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1950	0	3	0.00	1361100	698	6.18	1950	1950	1950	2535	1365	1950	1950.00	0.39	-30	2012	1980	1965	1933	1918	1973	1926	57	585	500	1320	1	1	11357712	221	-17.57	1.07	12	0.01	-111.00	1822.00	4400	20240115	-55.68	1610	20241209	21.12	2010	-2.99	20250117	1750	11.43	20250107	4300	-54.65	20240123	1610	21.12	20241209	0.00	N	291810	500	56 억	43804	N	N	N	N
34	20250120	161058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1950	-47	5	-2.35	22197641	11287	69.37	1994	1997	1950	2595	1398	1997	1966.66	0.39	-536	2079	2038	1969	1928	1859	2058	1948	57	598	500	1350	1	1	11357712	221	-17.57	1.07	12	0.10	-111.00	1822.00	4400	20240115	-55.68	1610	20241209	21.12	2010	-2.99	20250117	1750	11.43	20250107	4300	-54.65	20240123	1610	21.12	20241209	0.00	N	291810	500	56 억	44293	N	N	N	N
35	20250120	151110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1960	-37	5	-1.85	21017867	10682	65.65	1994	1997	1951	2595	1398	1997	1967.60	0.39	-212	2079	2038	1969	1928	1859	2058	1948	57	598	500	1350	1	1	11357712	223	-17.66	1.08	12	0.09	-111.00	1822.00	4400	20240115	-55.45	1610	20241209	21.74	2010	-2.49	20250117	1750	12.00	20250107	4300	-54.42	20240123	1610	21.74	20241209	0.00	N	291810	500	56 억	44293	N	N	N	N
36	20250120	141108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1960	-37	5	-1.85	20178040	10253	63.02	1994	1997	1951	2595	1398	1997	1968.01	0.39	-212	2079	2038	1969	1928	1859	2058	1948	57	598	500	1350	1	1	11357712	223	-17.66	1.08	12	0.09	-111.00	1822.00	4400	20240115	-55.45	1610	20241209	21.74	2010	-2.49	20250117	1750	12.00	20250107	4300	-54.42	20240123	1610	21.74	20241209	0.00	N	291810	500	56 억	44293	N	N	N	N
37	20250120	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1958	-39	5	-1.95	16297751	8266	50.81	1994	1997	1953	2595	1398	1997	1971.66	0.39	-212	2079	2038	1969	1928	1859	2058	1948	57	598	500	1350	1	1	11357712	222	-17.64	1.07	12	0.07	-111.00	1822.00	4400	20240115	-55.50	1610	20241209	21.61	2010	-2.59	20250117	1750	11.89	20250107	4300	-54.47	20240123	1610	21.61	20241209	0.00	N	291810	500	56 억	44293	N	N	N	N
38	20250120	121109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1957	-40	5	-2.00	15084101	7646	46.99	1994	1997	1953	2595	1398	1997	1972.81	0.39	-205	2079	2038	1969	1928	1859	2058	1948	57	598	500	1350	1	1	11357712	222	-17.63	1.07	12	0.07	-111.00	1822.00	4400	20240115	-55.52	1610	20241209	21.55	2010	-2.64	20250117	1750	11.83	20250107	4300	-54.49	20240123	1610	21.55	20241209	0.00	N	291810	500	56 억	44293	N	N	N	N
39	20250120	111110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1961	-36	5	-1.80	14669963	7435	45.70	1994	1997	1953	2595	1398	1997	1973.10	0.39	-167	2079	2038	1969	1928	1859	2058	1948	57	598	500	1350	1	1	11357712	223	-17.67	1.08	12	0.07	-111.00	1822.00	4400	20240115	-55.43	1610	20241209	21.80	2010	-2.44	20250117	1750	12.06	20250107	4300	-54.40	20240123	1610	21.80	20241209	0.00	N	291810	500	56 억	44293	N	N	N	N
40	20250120	101109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1971	-26	5	-1.30	8271330	4180	25.69	1994	1997	1971	2595	1398	1997	1978.79	0.39	-505	2079	2038	1969	1928	1859	2058	1948	57	598	500	1350	1	1	11357712	224	-17.76	1.08	12	0.04	-111.00	1822.00	4400	20240115	-55.20	1610	20241209	22.42	2010	-1.94	20250117	1750	12.63	20250107	4300	-54.16	20240123	1610	22.42	20241209	0.00	N	291810	500	56 억	44293	N	N	N	N
41	20250120	091111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1991	-6	5	-0.30	1353755	679	4.17	1994	1997	1991	2595	1398	1997	1993.75	0.39	-444	2079	2038	1969	1928	1859	2058	1948	57	598	500	1350	1	1	11357712	226	-17.94	1.09	12	0.01	-111.00	1822.00	4400	20240115	-54.75	1610	20241209	23.66	2010	-0.95	20250117	1750	13.77	20250107	4300	-53.70	20240123	1610	23.66	20241209	0.00	N	291810	500	56 억	44293	N	N	N	N
42	20250117	161105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1997	3	2	0.15	32121475	16270	65.36	1990	2010	1900	2590	1396	1994	1974.28	0.39	-199	2049	2021	1966	1938	1883	2035	1952	57	596	500	1350	1	1	11357712	227	-17.99	1.10	12	0.14	-111.00	1822.00	4400	20240115	-54.61	1610	20241209	24.04	2010	-0.65	20250117	1750	14.11	20250107	4300	-53.56	20240123	1610	24.04	20241209	0.00	N	291810	500	56 억	44492	N	N	N	N
43	20250117	151101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1982	-12	5	-0.60	28583523	14492	58.22	1990	2010	1900	2590	1396	1994	1972.37	0.39	-163	2049	2021	1966	1938	1883	2035	1952	57	596	500	1350	1	1	11357712	225	-17.86	1.09	12	0.13	-111.00	1822.00	4400	20240115	-54.95	1610	20241209	23.11	2010	-1.39	20250117	1750	13.26	20250107	4300	-53.91	20240123	1610	23.11	20241209	0.00	N	291810	500	56 억	44492	N	N	N	N
44	20250117	141110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1983	-11	5	-0.55	24764274	12566	50.48	1990	2010	1900	2590	1396	1994	1970.74	0.39	-154	2049	2021	1966	1938	1883	2035	1952	57	596	500	1350	1	1	11357712	225	-17.86	1.09	12	0.11	-111.00	1822.00	4400	20240115	-54.93	1610	20241209	23.17	2010	-1.34	20250117	1750	13.31	20250107	4300	-53.88	20240123	1610	23.17	20241209	0.00	N	291810	500	56 억	44492	N	N	N	N
45	20250117	131107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	-24	5	-1.20	24141612	12252	49.22	1990	2010	1900	2590	1396	1994	1970.42	0.39	-143	2049	2021	1966	1938	1883	2035	1952	57	596	500	1350	1	1	11357712	224	-17.75	1.08	12	0.11	-111.00	1822.00	4400	20240115	-55.23	1610	20241209	22.36	2010	-1.99	20250117	1750	12.57	20250107	4300	-54.19	20240123	1610	22.36	20241209	0.00	N	291810	500	56 억	44492	N	N	N	N
46	20250117	121109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	-24	5	-1.20	22382667	11359	45.63	1990	2010	1900	2590	1396	1994	1970.48	0.39	-74	2049	2021	1966	1938	1883	2035	1952	57	596	500	1350	1	1	11357712	224	-17.75	1.08	12	0.10	-111.00	1822.00	4400	20240115	-55.23	1610	20241209	22.36	2010	-1.99	20250117	1750	12.57	20250107	4300	-54.19	20240123	1610	22.36	20241209	0.00	N	291810	500	56 억	44492	N	N	N	N
47	20250117	111108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1940	-54	5	-2.71	21241095	10777	43.30	1990	2010	1900	2590	1396	1994	1970.97	0.39	197	2049	2021	1966	1938	1883	2035	1952	57	596	500	1350	1	1	11357712	220	-17.48	1.06	12	0.09	-111.00	1822.00	4400	20240115	-55.91	1610	20241209	20.50	2010	-3.48	20250117	1750	10.86	20250107	4300	-54.88	20240123	1610	20.50	20241209	0.00	N	291810	500	56 억	44492	N	N	N	N
48	20250117	101109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1977	-17	5	-0.85	10880070	5467	21.96	1990	2010	1975	2590	1396	1994	1990.14	0.39	206	2049	2021	1966	1938	1883	2035	1952	57	596	500	1350	1	1	11357712	225	-17.81	1.09	12	0.05	-111.00	1822.00	4400	20240115	-55.07	1610	20241209	22.80	2010	-1.64	20250117	1750	12.97	20250107	4300	-54.02	20240123	1610	22.80	20241209	0.00	N	291810	500	56 억	44492	N	N	N	N
49	20250117	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	5	2	0.25	5182443	2601	10.45	1990	2010	1990	2590	1396	1994	1992.48	0.39	0	2049	2021	1966	1938	1883	2035	1952	57	596	500	1350	1	1	11357712	227	-18.01	1.10	12	0.02	-111.00	1822.00	4400	20240115	-54.57	1610	20241209	24.16	2010	-0.55	20250117	1750	14.23	20250107	4300	-53.51	20240123	1610	24.16	20241209	0.00	N	291810	500	56 억	44492	N	N	N	N
50	20250116	161101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1994	75	2	3.91	48934482	24786	490.62	1911	1994	1911	2490	1344	1919	1974.28	0.39	-265	1973	1946	1913	1886	1853	1959	1899	57	571	500	1300	1	1	11357712	226	-17.96	1.09	12	0.22	-111.00	1822.00	4400	20240115	-54.68	1610	20241209	23.85	1994	0.00	20250116	1750	13.94	20250107	4355	-54.21	20240116	1610	23.85	20241209	0.00	N	291810	500	56 억	44757	N	N	N	N
51	20250116	151008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1981	62	2	3.23	45642471	23133	457.90	1911	1994	1911	2490	1344	1919	1973.05	0.39	-265	1973	1946	1913	1886	1853	1959	1899	57	571	500	1300	1	1	11357712	225	-17.85	1.09	12	0.20	-111.00	1822.00	4400	20240115	-54.98	1610	20241209	23.04	1994	-0.65	20250116	1750	13.20	20250107	4355	-54.51	20240116	1610	23.04	20241209	0.00	N	291810	500	56 억	44757	N	N	N	N
52	20250116	141105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1989	70	2	3.65	36399246	18492	366.03	1911	1994	1911	2490	1344	1919	1968.38	0.39	74	1973	1946	1913	1886	1853	1959	1899	57	571	500	1300	1	1	11357712	226	-17.92	1.09	12	0.16	-111.00	1822.00	4400	20240115	-54.80	1610	20241209	23.54	1994	-0.25	20250116	1750	13.66	20250107	4355	-54.33	20240116	1610	23.54	20241209	0.00	N	291810	500	56 억	44757	N	N	N	N
53	20250116	131105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1954	35	2	1.82	31515370	16027	317.24	1911	1994	1911	2490	1344	1919	1966.39	0.39	409	1973	1946	1913	1886	1853	1959	1899	57	571	500	1300	1	1	11357712	222	-17.60	1.07	12	0.14	-111.00	1822.00	4400	20240115	-55.59	1610	20241209	21.37	1994	-2.01	20250116	1750	11.66	20250107	4355	-55.13	20240116	1610	21.37	20241209	0.00	N	291810	500	56 억	44757	N	N	N	N
54	20250116	121105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1972	53	2	2.76	28788811	14643	289.85	1911	1994	1911	2490	1344	1919	1966.05	0.39	371	1973	1946	1913	1886	1853	1959	1899	57	571	500	1300	1	1	11357712	224	-17.77	1.08	12	0.13	-111.00	1822.00	4400	20240115	-55.18	1610	20241209	22.48	1994	-1.10	20250116	1750	12.69	20250107	4355	-54.72	20240116	1610	22.48	20241209	0.00	N	291810	500	56 억	44757	N	N	N	N
55	20250116	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1974	55	2	2.87	21748733	11079	219.30	1911	1993	1911	2490	1344	1919	1963.06	0.39	-94	1973	1946	1913	1886	1853	1959	1899	57	571	500	1300	1	1	11357712	224	-17.78	1.08	12	0.10	-111.00	1822.00	4400	20240115	-55.14	1610	20241209	22.61	1993	-0.95	20250116	1750	12.80	20250107	4355	-54.67	20240116	1610	22.61	20241209	0.00	N	291810	500	56 억	44757	N	N	N	N
56	20250116	101107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1950	31	2	1.62	4892021	2539	50.26	1911	1950	1911	2490	1344	1919	1926.75	0.39	-384	1973	1946	1913	1886	1853	1959	1899	57	571	500	1300	1	1	11357712	221	-17.57	1.07	12	0.02	-111.00	1822.00	4400	20240115	-55.68	1610	20241209	21.12	1950	0.00	20250116	1750	11.43	20250107	4355	-55.22	20240116	1610	21.12	20241209	0.00	N	291810	500	56 억	44757	N	N	N	N
57	20250116	091108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1911	-8	5	-0.42	1337700	700	13.86	1911	1911	1911	2490	1344	1919	1911.00	0.39	-399	1973	1946	1913	1886	1853	1959	1899	57	571	500	1300	1	1	11357712	217	-17.22	1.05	12	0.01	-111.00	1822.00	4400	20240115	-56.57	1610	20241209	18.70	1940	-1.49	20250115	1750	9.20	20250107	4355	-56.12	20240116	1610	18.70	20241209	0.00	N	291810	500	56 억	44757	N	N	N	N
58	20250115	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1919	19	2	1.00	9681224	5052	52.17	1880	1940	1880	2470	1330	1900	1916.32	0.40	-179	1930	1915	1885	1870	1840	1922	1877	57	570	500	1290	1	1	11357712	218	-17.29	1.05	12	0.04	-111.00	1822.00	4400	20240115	-56.39	1610	20241209	19.19	1940	-1.08	20250115	1750	9.66	20250107	4400	-56.39	20240115	1610	19.19	20241209	0.00	N	291810	500	56 억	44936	N	N	N	N
59	20250115	151103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1917	17	2	0.89	6177066	3224	33.29	1880	1940	1880	2470	1330	1900	1915.96	0.40	158	1930	1915	1885	1870	1840	1922	1877	57	570	500	1290	1	1	11357712	218	-17.27	1.05	12	0.03	-111.00	1822.00	4400	20240115	-56.43	1610	20241209	19.07	1940	-1.19	20250115	1750	9.54	20250107	4400	-56.43	20240115	1610	19.07	20241209	0.00	N	291810	500	56 억	44936	N	N	N	N
60	20250115	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1908	8	2	0.42	4317491	2249	23.22	1880	1940	1880	2470	1330	1900	1919.74	0.40	150	1930	1915	1885	1870	1840	1922	1877	57	570	500	1290	1	1	11357712	217	-17.19	1.05	12	0.02	-111.00	1822.00	4400	20240115	-56.64	1610	20241209	18.51	1940	-1.65	20250115	1750	9.03	20250107	4400	-56.64	20240115	1610	18.51	20241209	0.00	N	291810	500	56 억	44936	N	N	N	N
61	20250115	131106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1907	7	2	0.37	4201103	2188	22.59	1880	1940	1880	2470	1330	1900	1920.07	0.40	150	1930	1915	1885	1870	1840	1922	1877	57	570	500	1290	1	1	11357712	217	-17.18	1.05	12	0.02	-111.00	1822.00	4400	20240115	-56.66	1610	20241209	18.45	1940	-1.70	20250115	1750	8.97	20250107	4400	-56.66	20240115	1610	18.45	20241209	0.00	N	291810	500	56 억	44936	N	N	N	N
62	20250115	121049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1907	7	2	0.37	4182033	2178	22.49	1880	1940	1880	2470	1330	1900	1920.13	0.40	140	1930	1915	1885	1870	1840	1922	1877	57	570	500	1290	1	1	11357712	217	-17.18	1.05	12	0.02	-111.00	1822.00	4400	20240115	-56.66	1610	20241209	18.45	1940	-1.70	20250115	1750	8.97	20250107	4400	-56.66	20240115	1610	18.45	20241209	0.00	N	291810	500	56 억	44936	N	N	N	N
63	20250115	111102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1907	7	2	0.37	3117991	1620	16.73	1880	1940	1880	2470	1330	1900	1924.69	0.40	23	1930	1915	1885	1870	1840	1922	1877	57	570	500	1290	1	1	11357712	217	-17.18	1.05	12	0.01	-111.00	1822.00	4400	20240115	-56.66	1610	20241209	18.45	1940	-1.70	20250115	1750	8.97	20250107	4400	-56.66	20240115	1610	18.45	20241209	0.00	N	291810	500	56 억	44936	N	N	N	N
64	20250115	101102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1936	36	2	1.89	2858639	1484	15.32	1880	1940	1880	2470	1330	1900	1926.31	0.40	23	1930	1915	1885	1870	1840	1922	1877	57	570	500	1290	1	1	11357712	220	-17.44	1.06	12	0.01	-111.00	1822.00	4400	20240115	-56.00	1610	20241209	20.25	1940	-0.21	20250115	1750	10.63	20250107	4400	-56.00	20240115	1610	20.25	20241209	0.00	N	291810	500	56 억	44936	N	N	N	N
65	20250115	091107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1903	3	2	0.16	1281815	661	6.83	1880	1940	1880	2470	1330	1900	1939.21	0.40	0	1930	1915	1885	1870	1840	1922	1877	57	570	500	1290	1	1	11357712	216	-17.14	1.04	12	0.01	-111.00	1822.00	4400	20240115	-56.75	1610	20241209	18.20	1940	-1.91	20250115	1750	8.74	20250107	4400	-56.75	20240115	1610	18.20	20241209	0.00	N	291810	500	56 억	44936	N	N	N	N
66	20250114	161043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	28	2	1.50	18175471	9684	139.22	1870	1900	1855	2430	1311	1872	1876.86	0.40	-262	1933	1902	1886	1855	1839	1894	1847	57	558	500	1270	1	1	11357712	216	-17.12	1.04	12	0.09	-111.00	1822.00	4400	20240115	-56.82	1610	20241209	18.01	1921	-1.09	20250110	1750	8.57	20250107	4400	-56.82	20240115	1610	18.01	20241209	0.00	N	291810	500	56 억	45198	N	N	N	N
67	20250114	151101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1895	23	2	1.23	16600371	8855	127.30	1870	1895	1855	2430	1311	1872	1874.69	0.40	-252	1933	1902	1886	1855	1839	1894	1847	57	558	500	1270	1	1	11357712	215	-17.07	1.04	12	0.08	-111.00	1822.00	4400	20240115	-56.93	1610	20241209	17.70	1921	-1.35	20250110	1750	8.29	20250107	4400	-56.93	20240115	1610	17.70	20241209	0.00	N	291810	500	56 억	45198	N	N	N	N
68	20250114	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1874	2	2	0.11	9227913	4949	71.15	1870	1875	1855	2430	1311	1872	1864.60	0.40	-88	1933	1902	1886	1855	1839	1894	1847	57	558	500	1270	1	1	11357712	213	-16.88	1.03	12	0.04	-111.00	1822.00	4400	20240115	-57.41	1610	20241209	16.40	1921	-2.45	20250110	1750	7.09	20250107	4400	-57.41	20240115	1610	16.40	20241209	0.00	N	291810	500	56 억	45198	N	N	N	N
69	20250114	131056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1872	0	3	0.00	7142521	3835	55.13	1870	1875	1855	2430	1311	1872	1862.46	0.40	-5	1933	1902	1886	1855	1839	1894	1847	57	558	500	1270	1	1	11357712	213	-16.86	1.03	12	0.03	-111.00	1822.00	4400	20240115	-57.45	1610	20241209	16.27	1921	-2.55	20250110	1750	6.97	20250107	4400	-57.45	20240115	1610	16.27	20241209	0.00	N	291810	500	56 억	45198	N	N	N	N
70	20250114	121052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1855	-17	5	-0.91	6689268	3592	51.64	1870	1875	1855	2430	1311	1872	1862.27	0.40	-6	1933	1902	1886	1855	1839	1894	1847	57	558	500	1270	1	1	11357712	211	-16.71	1.02	12	0.03	-111.00	1822.00	4400	20240115	-57.84	1610	20241209	15.22	1921	-3.44	20250110	1750	6.00	20250107	4400	-57.84	20240115	1610	15.22	20241209	0.00	N	291810	500	56 억	45198	N	N	N	N
71	20250114	111051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1856	-16	5	-0.85	3956665	2123	30.52	1870	1875	1855	2430	1311	1872	1863.71	0.40	134	1933	1902	1886	1855	1839	1894	1847	57	558	500	1270	1	1	11357712	211	-16.72	1.02	12	0.02	-111.00	1822.00	4400	20240115	-57.82	1610	20241209	15.28	1921	-3.38	20250110	1750	6.06	20250107	4400	-57.82	20240115	1610	15.28	20241209	0.00	N	291810	500	56 억	45198	N	N	N	N
72	20250114	101051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1875	3	2	0.16	2049217	1097	15.77	1870	1875	1855	2430	1311	1872	1868.02	0.40	-76	1933	1902	1886	1855	1839	1894	1847	57	558	500	1270	1	1	11357712	213	-16.89	1.03	12	0.01	-111.00	1822.00	4400	20240115	-57.39	1610	20241209	16.46	1921	-2.39	20250110	1750	7.14	20250107	4400	-57.39	20240115	1610	16.46	20241209	0.00	N	291810	500	56 억	45198	N	N	N	N
73	20250114	091055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1872	0	3	0.00	1200527	642	9.23	1870	1872	1855	2430	1311	1872	1869.98	0.40	-77	1933	1902	1886	1855	1839	1894	1847	57	558	500	1270	1	1	11357712	213	-16.86	1.03	12	0.01	-111.00	1822.00	4400	20240115	-57.45	1610	20241209	16.27	1921	-2.55	20250110	1750	6.97	20250107	4400	-57.45	20240115	1610	16.27	20241209	0.00	N	291810	500	56 억	45198	N	N	N	N
74	20250113	161040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1872	-28	5	-1.47	13235113	6956	79.83	1876	1917	1870	2470	1330	1900	1902.69	0.41	-1099	1936	1917	1902	1883	1868	1927	1893	57	570	500	1290	1	1	11357712	213	-16.86	1.03	12	0.06	-111.00	1822.00	4400	20240115	-57.45	1610	20241209	16.27	1921	-2.55	20250110	1750	6.97	20250107	4400	-57.45	20240115	1610	16.27	20241209	0.00	N	291810	500	56 억	46297	N	N	N	N
75	20250113	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	0	3	0.00	13037466	6851	78.63	1876	1917	1870	2470	1330	1900	1903.00	0.41	-1096	1936	1917	1902	1883	1868	1927	1893	57	570	500	1290	1	1	11357712	216	-17.12	1.04	12	0.06	-111.00	1822.00	4400	20240115	-56.82	1610	20241209	18.01	1921	-1.09	20250110	1750	8.57	20250107	4400	-56.82	20240115	1610	18.01	20241209	0.00	N	291810	500	56 억	46297	N	N	N	N
76	20250113	141022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	10	2	0.53	12938976	6799	78.03	1876	1917	1870	2470	1330	1900	1903.07	0.41	-1096	1936	1917	1902	1883	1868	1927	1893	57	570	500	1290	1	1	11357712	217	-17.21	1.05	12	0.06	-111.00	1822.00	4400	20240115	-56.59	1610	20241209	18.63	1921	-0.57	20250110	1750	9.14	20250107	4400	-56.59	20240115	1610	18.63	20241209	0.00	N	291810	500	56 억	46297	N	N	N	N
77	20250113	131029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1912	12	2	0.63	12814820	6734	77.29	1876	1917	1870	2470	1330	1900	1903.00	0.41	-1096	1936	1917	1902	1883	1868	1927	1893	57	570	500	1290	1	1	11357712	217	-17.23	1.05	12	0.06	-111.00	1822.00	4400	20240115	-56.55	1610	20241209	18.76	1921	-0.47	20250110	1750	9.26	20250107	4400	-56.55	20240115	1610	18.76	20241209	0.00	N	291810	500	56 억	46297	N	N	N	N
78	20250113	121033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1911	11	2	0.58	8622532	4540	52.11	1876	1917	1870	2470	1330	1900	1899.24	0.41	-171	1936	1917	1902	1883	1868	1927	1893	57	570	500	1290	1	1	11357712	217	-17.22	1.05	12	0.04	-111.00	1822.00	4400	20240115	-56.57	1610	20241209	18.70	1921	-0.52	20250110	1750	9.20	20250107	4400	-56.57	20240115	1610	18.70	20241209	0.00	N	291810	500	56 억	46297	N	N	N	N
79	20250113	111032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1916	16	2	0.84	6690190	3509	40.27	1876	1917	1876	2470	1330	1900	1906.58	0.41	-182	1936	1917	1902	1883	1868	1927	1893	57	570	500	1290	1	1	11357712	218	-17.26	1.05	12	0.03	-111.00	1822.00	4400	20240115	-56.45	1610	20241209	19.01	1921	-0.26	20250110	1750	9.49	20250107	4400	-56.45	20240115	1610	19.01	20241209	0.00	N	291810	500	56 억	46297	N	N	N	N
80	20250113	101030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1915	15	2	0.79	5927816	3111	35.71	1876	1917	1876	2470	1330	1900	1905.44	0.41	-182	1936	1917	1902	1883	1868	1927	1893	57	570	500	1290	1	1	11357712	218	-17.25	1.05	12	0.03	-111.00	1822.00	4400	20240115	-56.48	1610	20241209	18.94	1921	-0.31	20250110	1750	9.43	20250107	4400	-56.48	20240115	1610	18.94	20241209	0.00	N	291810	500	56 억	46297	N	N	N	N
81	20250113	091038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1876	-24	5	-1.26	228896	122	1.40	1876	1900	1876	2470	1330	1900	1876.20	0.41	0	1936	1917	1902	1883	1868	1927	1893	57	570	500	1290	1	1	11357712	213	-16.90	1.03	12	0.00	-111.00	1822.00	4400	20240115	-57.36	1610	20241209	16.52	1921	-2.34	20250110	1750	7.20	20250107	4400	-57.36	20240115	1610	16.52	20241209	0.00	N	291810	500	56 억	46297	N	N	N	N
82	20250110	161011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-11	5	-0.58	16188038	8533	55.54	1891	1921	1887	2480	1338	1911	1897.11	0.41	-764	1965	1938	1884	1857	1803	1951	1870	57	569	500	1290	1	1	11357712	216	-17.12	1.04	12	0.08	-111.00	1822.00	4400	20240115	-56.82	1610	20241209	18.01	1921	-1.09	20250110	1750	8.57	20250107	4400	-56.82	20240115	1610	18.01	20241209	0.00	N	291810	500	56 억	47061	N	N	N	N
83	20250110	151019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1901	-10	5	-0.52	16106319	8490	55.26	1891	1921	1887	2480	1338	1911	1897.09	0.41	-732	1965	1938	1884	1857	1803	1951	1870	57	569	500	1290	1	1	11357712	216	-17.13	1.04	12	0.07	-111.00	1822.00	4400	20240115	-56.80	1610	20241209	18.07	1921	-1.04	20250110	1750	8.63	20250107	4400	-56.80	20240115	1610	18.07	20241209	0.00	N	291810	500	56 억	47061	N	N	N	N
84	20250110	141026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-11	5	-0.58	11448253	6027	39.23	1891	1921	1887	2480	1338	1911	1899.49	0.41	-521	1965	1938	1884	1857	1803	1951	1870	57	569	500	1290	1	1	11357712	216	-17.12	1.04	12	0.05	-111.00	1822.00	4400	20240115	-56.82	1610	20241209	18.01	1921	-1.09	20250110	1750	8.57	20250107	4400	-56.82	20240115	1610	18.01	20241209	0.00	N	291810	500	56 억	47061	N	N	N	N
85	20250110	131026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1891	-20	5	-1.05	4421590	2320	15.10	1891	1921	1891	2480	1338	1911	1905.86	0.41	-208	1965	1938	1884	1857	1803	1951	1870	57	569	500	1290	1	1	11357712	215	-17.04	1.04	12	0.02	-111.00	1822.00	4400	20240115	-57.02	1610	20241209	17.45	1921	-1.56	20250110	1750	8.06	20250107	4400	-57.02	20240115	1610	17.45	20241209	0.00	N	291810	500	56 억	47061	N	N	N	N
86	20250110	121027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1891	-20	5	-1.05	4202224	2204	14.35	1891	1921	1891	2480	1338	1911	1906.64	0.41	-197	1965	1938	1884	1857	1803	1951	1870	57	569	500	1290	1	1	11357712	215	-17.04	1.04	12	0.02	-111.00	1822.00	4400	20240115	-57.02	1610	20241209	17.45	1921	-1.56	20250110	1750	8.06	20250107	4400	-57.02	20240115	1610	17.45	20241209	0.00	N	291810	500	56 억	47061	N	N	N	N
87	20250110	111025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1909	-2	5	-0.10	3313987	1738	11.31	1891	1921	1891	2480	1338	1911	1906.78	0.41	-201	1965	1938	1884	1857	1803	1951	1870	57	569	500	1290	1	1	11357712	217	-17.20	1.05	12	0.02	-111.00	1822.00	4400	20240115	-56.61	1610	20241209	18.57	1921	-0.62	20250110	1750	9.09	20250107	4400	-56.61	20240115	1610	18.57	20241209	0.00	N	291810	500	56 억	47061	N	N	N	N
88	20250110	101022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1911	0	3	0.00	1772911	929	6.05	1891	1921	1891	2480	1338	1911	1908.41	0.41	-195	1965	1938	1884	1857	1803	1951	1870	57	569	500	1290	1	1	11357712	217	-17.22	1.05	12	0.01	-111.00	1822.00	4400	20240115	-56.57	1610	20241209	18.70	1921	-0.52	20250110	1750	9.20	20250107	4400	-56.57	20240115	1610	18.70	20241209	0.00	N	291810	500	56 억	47061	N	N	N	N
89	20250110	091028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1911	0	3	0.00	603358	318	2.07	1891	1911	1891	2480	1338	1911	1897.35	0.41	49	1965	1938	1884	1857	1803	1951	1870	57	569	500	1290	1	1	11357712	217	-17.22	1.05	12	0.00	-111.00	1822.00	4400	20240115	-56.57	1610	20241209	18.70	1911	0.00	20250109	1750	9.20	20250107	4400	-56.57	20240115	1610	18.70	20241209	0.00	N	291810	500	56 억	47061	N	N	N	N
90	20250109	161016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1911	31	2	1.65	28763132	15324	126.72	1830	1911	1830	2440	1316	1880	1876.99	0.42	-505	1970	1924	1864	1818	1758	1948	1842	57	560	500	1270	1	1	11357712	217	-17.22	1.05	12	0.13	-111.00	1822.00	4400	20240115	-56.57	1610	20241209	18.70	1911	0.00	20250109	1750	9.20	20250107	4400	-56.57	20240115	1610	18.70	20241209	0.00	N	291810	500	56 억	47566	N	N	N	N
91	20250109	151012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1880	0	3	0.00	25111903	13402	110.82	1830	1911	1830	2440	1316	1880	1873.74	0.42	-420	1970	1924	1864	1818	1758	1948	1842	57	560	500	1270	1	1	11357712	214	-16.94	1.03	12	0.12	-111.00	1822.00	4400	20240115	-57.27	1610	20241209	16.77	1911	-1.62	20250109	1750	7.43	20250107	4400	-57.27	20240115	1610	16.77	20241209	0.00	N	291810	500	56 억	47566	N	N	N	N
92	20250109	141020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1896	16	2	0.85	23871935	12743	105.38	1830	1911	1830	2440	1316	1880	1873.34	0.42	-416	1970	1924	1864	1818	1758	1948	1842	57	560	500	1270	1	1	11357712	215	-17.08	1.04	12	0.11	-111.00	1822.00	4400	20240115	-56.91	1610	20241209	17.76	1911	-0.78	20250109	1750	8.34	20250107	4400	-56.91	20240115	1610	17.76	20241209	0.00	N	291810	500	56 억	47566	N	N	N	N
93	20250109	131018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1880	0	3	0.00	22079191	11794	97.53	1830	1911	1830	2440	1316	1880	1872.07	0.42	-354	1970	1924	1864	1818	1758	1948	1842	57	560	500	1270	1	1	11357712	214	-16.94	1.03	12	0.10	-111.00	1822.00	4400	20240115	-57.27	1610	20241209	16.77	1911	-1.62	20250109	1750	7.43	20250107	4400	-57.27	20240115	1610	16.77	20241209	0.00	N	291810	500	56 억	47566	N	N	N	N
94	20250109	121019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1890	10	2	0.53	16662959	8945	73.97	1830	1892	1830	2440	1316	1880	1862.82	0.42	-44	1970	1924	1864	1818	1758	1948	1842	57	560	500	1270	1	1	11357712	215	-17.03	1.04	12	0.08	-111.00	1822.00	4400	20240115	-57.05	1610	20241209	17.39	1910	-1.05	20250108	1750	8.00	20250107	4400	-57.05	20240115	1610	17.39	20241209	0.00	N	291810	500	56 억	47566	N	N	N	N
95	20250109	111023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1859	-21	5	-1.12	8520213	4630	38.29	1830	1860	1830	2440	1316	1880	1840.22	0.42	549	1970	1924	1864	1818	1758	1948	1842	57	560	500	1270	1	1	11357712	211	-16.75	1.02	12	0.04	-111.00	1822.00	4400	20240115	-57.75	1610	20241209	15.47	1910	-2.67	20250108	1750	6.23	20250107	4400	-57.75	20240115	1610	15.47	20241209	0.00	N	291810	500	56 억	47566	N	N	N	N
96	20250109	101021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1839	-41	5	-2.18	5673951	3091	25.56	1830	1846	1830	2440	1316	1880	1835.64	0.42	551	1970	1924	1864	1818	1758	1948	1842	57	560	500	1270	1	1	11357712	209	-16.57	1.01	12	0.03	-111.00	1822.00	4400	20240115	-58.20	1610	20241209	14.22	1910	-3.72	20250108	1750	5.09	20250107	4400	-58.20	20240115	1610	14.22	20241209	0.00	N	291810	500	56 억	47566	N	N	N	N
97	20250109	091025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1830	-50	5	-2.66	3597801	1966	16.26	1830	1831	1830	2440	1316	1880	1830.01	0.42	506	1970	1924	1864	1818	1758	1948	1842	57	560	500	1270	1	1	11357712	208	-16.49	1.00	12	0.02	-111.00	1822.00	4400	20240115	-58.41	1610	20241209	13.66	1910	-4.19	20250108	1750	4.57	20250107	4400	-58.41	20240115	1610	13.66	20241209	0.00	N	291810	500	56 억	47566	N	N	N	N
98	20250108	161010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1880	18	2	0.97	21315396	11422	140.53	1833	1910	1804	2420	1304	1862	1866.17	0.42	-253	1959	1910	1830	1781	1701	1935	1806	57	558	500	1260	1	1	11357712	214	-16.94	1.03	12	0.10	-111.00	1822.00	4400	20240115	-57.27	1610	20241209	16.77	1910	-1.57	20250108	1750	7.43	20250107	4400	-57.27	20240115	1610	16.77	20241209	0.00	N	291810	500	56 억	47797	N	N	N	N
99	20250108	151015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1880	18	2	0.97	20952518	11229	138.15	1833	1910	1804	2420	1304	1862	1865.93	0.42	-170	1959	1910	1830	1781	1701	1935	1806	57	558	500	1260	1	1	11357712	214	-16.94	1.03	12	0.10	-111.00	1822.00	4400	20240115	-57.27	1610	20241209	16.77	1910	-1.57	20250108	1750	7.43	20250107	4400	-57.27	20240115	1610	16.77	20241209	0.00	N	291810	500	56 억	47797	N	N	N	N
100	20250108	141018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1888	26	2	1.40	17238817	9259	113.91	1833	1910	1804	2420	1304	1862	1861.84	0.42	-67	1959	1910	1830	1781	1701	1935	1806	57	558	500	1260	1	1	11357712	214	-17.01	1.04	12	0.08	-111.00	1822.00	4400	20240115	-57.09	1610	20241209	17.27	1910	-1.15	20250108	1750	7.89	20250107	4400	-57.09	20240115	1610	17.27	20241209	0.00	N	291810	500	56 억	47797	N	N	N	N
101	20250108	131016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1870	8	2	0.43	16458019	8842	108.78	1833	1910	1804	2420	1304	1862	1861.35	0.42	-58	1959	1910	1830	1781	1701	1935	1806	57	558	500	1260	1	1	11357712	212	-16.85	1.03	12	0.08	-111.00	1822.00	4400	20240115	-57.50	1610	20241209	16.15	1910	-2.09	20250108	1750	6.86	20250107	4400	-57.50	20240115	1610	16.15	20241209	0.00	N	291810	500	56 억	47797	N	N	N	N
102	20250108	121013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1881	19	2	1.02	10483864	5675	69.82	1833	1910	1804	2420	1304	1862	1847.38	0.42	-61	1959	1910	1830	1781	1701	1935	1806	57	558	500	1260	1	1	11357712	214	-16.95	1.03	12	0.05	-111.00	1822.00	4400	20240115	-57.25	1610	20241209	16.83	1910	-1.52	20250108	1750	7.49	20250107	4400	-57.25	20240115	1610	16.83	20241209	0.00	N	291810	500	56 억	47797	N	N	N	N
103	20250108	111014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1891	29	2	1.56	9810756	5319	65.44	1833	1910	1804	2420	1304	1862	1844.47	0.42	-91	1959	1910	1830	1781	1701	1935	1806	57	558	500	1260	1	1	11357712	215	-17.04	1.04	12	0.05	-111.00	1822.00	4400	20240115	-57.02	1610	20241209	17.45	1910	-0.99	20250108	1750	8.06	20250107	4400	-57.02	20240115	1610	17.45	20241209	0.00	N	291810	500	56 억	47797	N	N	N	N
104	20250108	101015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1866	4	2	0.21	5637241	3097	38.10	1833	1866	1804	2420	1304	1862	1820.23	0.42	92	1959	1910	1830	1781	1701	1935	1806	57	558	500	1260	1	1	11357712	212	-16.81	1.02	12	0.03	-111.00	1822.00	4400	20240115	-57.59	1610	20241209	15.90	1879	-0.69	20250106	1750	6.63	20250107	4400	-57.59	20240115	1610	15.90	20241209	0.00	N	291810	500	56 억	47797	N	N	N	N
105	20250108	091015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1861	-1	5	-0.05	260370	142	1.75	1833	1861	1833	2420	1304	1862	1833.59	0.42	-3	1959	1910	1830	1781	1701	1935	1806	57	558	500	1260	1	1	11357712	211	-16.77	1.02	12	0.00	-111.00	1822.00	4400	20240115	-57.70	1610	20241209	15.59	1879	-0.96	20250106	1750	6.34	20250107	4400	-57.70	20240115	1610	15.59	20241209	0.00	N	291810	500	56 억	47797	N	N	N	N
106	20250107	161005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1862	1	2	0.05	15042350	8128	89.14	1861	1879	1750	2415	1303	1861	1850.68	0.42	-323	1896	1878	1861	1843	1826	1887	1852	57	554	500	1260	1	1	11357712	211	-16.77	1.02	12	0.07	-111.00	1822.00	4400	20240115	-57.68	1610	20241209	15.65	1879	0.00	20250106	1750	6.40	20250107	4400	-57.68	20240115	1610	15.65	20241209	0.00	N	291810	500	56 억	48102	N	N	N	N
107	20250107	151008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1860	-1	5	-0.05	12448466	6734	73.85	1861	1879	1750	2415	1303	1861	1848.60	0.42	-226	1896	1878	1861	1843	1826	1887	1852	57	554	500	1260	1	1	11357712	211	-16.76	1.02	12	0.06	-111.00	1822.00	4400	20240115	-57.73	1610	20241209	15.53	1879	0.00	20250106	1750	6.29	20250107	4400	-57.73	20240115	1610	15.53	20241209	0.00	N	291810	500	56 억	48102	N	N	N	N
108	20250107	141006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1860	-1	5	-0.05	11953694	6468	70.94	1861	1879	1750	2415	1303	1861	1848.13	0.42	-226	1896	1878	1861	1843	1826	1887	1852	57	554	500	1260	1	1	11357712	211	-16.76	1.02	12	0.06	-111.00	1822.00	4400	20240115	-57.73	1610	20241209	15.53	1879	0.00	20250106	1750	6.29	20250107	4400	-57.73	20240115	1610	15.53	20241209	0.00	N	291810	500	56 억	48102	N	N	N	N
109	20250107	131005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1866	5	2	0.27	10631715	5758	63.15	1861	1879	1750	2415	1303	1861	1846.42	0.42	-323	1896	1878	1861	1843	1826	1887	1852	57	554	500	1260	1	1	11357712	212	-16.81	1.02	12	0.05	-111.00	1822.00	4400	20240115	-57.59	1610	20241209	15.90	1879	0.00	20250106	1750	6.63	20250107	4400	-57.59	20240115	1610	15.90	20241209	0.00	N	291810	500	56 억	48102	N	N	N	N
110	20250107	121007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1866	5	2	0.27	9931985	5383	59.04	1861	1879	1750	2415	1303	1861	1845.07	0.42	-323	1896	1878	1861	1843	1826	1887	1852	57	554	500	1260	1	1	11357712	212	-16.81	1.02	12	0.05	-111.00	1822.00	4400	20240115	-57.59	1610	20241209	15.90	1879	0.00	20250106	1750	6.63	20250107	4400	-57.59	20240115	1610	15.90	20241209	0.00	N	291810	500	56 억	48102	N	N	N	N
111	20250107	111002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1860	-1	5	-0.05	8789191	4769	52.30	1861	1879	1750	2415	1303	1861	1842.98	0.42	-305	1896	1878	1861	1843	1826	1887	1852	57	554	500	1260	1	1	11357712	211	-16.76	1.02	12	0.04	-111.00	1822.00	4400	20240115	-57.73	1610	20241209	15.53	1879	0.00	20250106	1750	6.29	20250107	4400	-57.73	20240115	1610	15.53	20241209	0.00	N	291810	500	56 억	48102	N	N	N	N
112	20250107	101007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1867	6	2	0.32	8607865	4671	51.23	1861	1879	1750	2415	1303	1861	1842.83	0.42	-273	1896	1878	1861	1843	1826	1887	1852	57	554	500	1260	1	1	11357712	212	-16.82	1.02	12	0.04	-111.00	1822.00	4400	20240115	-57.57	1610	20241209	15.96	1879	0.00	20250106	1750	6.69	20250107	4400	-57.57	20240115	1610	15.96	20241209	0.00	N	291810	500	56 억	48102	N	N	N	N
113	20250107	091011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1855	-6	5	-0.32	3584295	1962	21.52	1861	1861	1750	2415	1303	1861	1826.86	0.42	-253	1896	1878	1861	1843	1826	1887	1852	57	554	500	1260	1	1	11357712	211	-16.71	1.02	12	0.02	-111.00	1822.00	4400	20240115	-57.84	1610	20241209	15.22	1879	-1.28	20250106	1750	6.00	20250107	4400	-57.84	20240115	1610	15.22	20241209	0.00	N	291810	500	56 억	48102	N	N	N	N
114	20250106	160955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1861	23	2	1.25	16920524	9099	38.76	1844	1879	1844	2385	1287	1838	1859.60	0.42	-24	1885	1861	1826	1802	1767	1873	1814	57	547	500	1240	1	1	11357712	211	-16.77	1.02	12	0.08	-111.00	1822.00	4400	20240115	-57.70	1610	20241209	15.59	1879	-0.96	20250106	1756	5.98	20250102	4400	-57.70	20240115	1610	15.59	20241209	0.02	N	291810	500	56 억	48126	N	N	N	N
115	20250106	150953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1870	32	2	1.74	16437031	8840	37.66	1844	1879	1844	2385	1287	1838	1859.39	0.42	68	1885	1861	1826	1802	1767	1873	1814	57	547	500	1240	1	1	11357712	212	-16.85	1.03	12	0.08	-111.00	1822.00	4400	20240115	-57.50	1610	20241209	16.15	1879	-0.48	20250106	1756	6.49	20250102	4400	-57.50	20240115	1610	16.15	20241209	0.02	N	291810	500	56 억	48126	N	N	N	N
116	20250106	140955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1861	23	2	1.25	14954641	8047	34.28	1844	1870	1844	2385	1287	1838	1858.41	0.42	115	1885	1861	1826	1802	1767	1873	1814	57	547	500	1240	1	1	11357712	211	-16.77	1.02	12	0.07	-111.00	1822.00	4400	20240115	-57.70	1610	20241209	15.59	1870	-0.48	20250106	1756	5.98	20250102	4400	-57.70	20240115	1610	15.59	20241209	0.02	N	291810	500	56 억	48126	N	N	N	N
117	20250106	130943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1869	31	2	1.69	13136418	7071	30.12	1844	1870	1844	2385	1287	1838	1857.79	0.42	115	1885	1861	1826	1802	1767	1873	1814	57	547	500	1240	1	1	11357712	212	-16.84	1.03	12	0.06	-111.00	1822.00	4400	20240115	-57.52	1610	20241209	16.09	1870	-0.05	20250106	1756	6.44	20250102	4400	-57.52	20240115	1610	16.09	20241209	0.02	N	291810	500	56 억	48126	N	N	N	N
118	20250106	120951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1870	32	2	1.74	13046705	7023	29.92	1844	1870	1844	2385	1287	1838	1857.71	0.42	119	1885	1861	1826	1802	1767	1873	1814	57	547	500	1240	1	1	11357712	212	-16.85	1.03	12	0.06	-111.00	1822.00	4400	20240115	-57.50	1610	20241209	16.15	1870	0.00	20250106	1756	6.49	20250102	4400	-57.50	20240115	1610	16.15	20241209	0.02	N	291810	500	56 억	48126	N	N	N	N
119	20250106	110949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1866	28	2	1.52	8990531	4851	20.67	1844	1866	1844	2385	1287	1838	1853.34	0.42	179	1885	1861	1826	1802	1767	1873	1814	57	547	500	1240	1	1	11357712	212	-16.81	1.02	12	0.04	-111.00	1822.00	4400	20240115	-57.59	1610	20241209	15.90	1866	0.00	20250106	1756	6.26	20250102	4400	-57.59	20240115	1610	15.90	20241209	0.02	N	291810	500	56 억	48126	N	N	N	N
120	20250106	100945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1858	20	2	1.09	7004455	3785	16.12	1844	1861	1844	2385	1287	1838	1850.58	0.42	179	1885	1861	1826	1802	1767	1873	1814	57	547	500	1240	1	1	11357712	211	-16.74	1.02	12	0.03	-111.00	1822.00	4400	20240115	-57.77	1610	20241209	15.40	1861	-0.16	20250106	1756	5.81	20250102	4400	-57.77	20240115	1610	15.40	20241209	0.02	N	291810	500	56 억	48126	N	N	N	N
121	20250106	090946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1847	9	2	0.49	2930825	1588	6.77	1844	1847	1844	2385	1287	1838	1845.61	0.42	-85	1885	1861	1826	1802	1767	1873	1814	57	547	500	1240	1	1	11357712	210	-16.64	1.01	12	0.01	-111.00	1822.00	4400	20240115	-58.02	1610	20241209	14.72	1850	-0.16	20250102	1756	5.18	20250102	4400	-58.02	20240115	1610	14.72	20241209	0.02	N	291810	500	56 억	48126	N	N	N	N
122	20250103	160942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1838	82	2	4.67	42318058	23473	104.49	1795	1850	1791	2280	1230	1756	1802.84	0.42	634	1881	1818	1787	1724	1693	1803	1709	57	524	500	1190	1	1	11357712	209	-16.56	1.01	12	0.21	-111.00	1822.00	4400	20240115	-58.23	1610	20241209	14.16	1850	0.00	20250102	1756	4.67	20250102	4400	-58.23	20240115	1610	14.16	20241209	0.02	N	291810	500	56 억	47492	N	N	N	N
123	20250103	150944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1842	86	2	4.90	41468242	23010	102.43	1795	1850	1791	2280	1230	1756	1802.18	0.42	823	1881	1818	1787	1724	1693	1803	1709	57	524	500	1190	1	1	11357712	209	-16.59	1.01	12	0.20	-111.00	1822.00	4400	20240115	-58.14	1610	20241209	14.41	1850	0.00	20250102	1756	4.90	20250102	4400	-58.14	20240115	1610	14.41	20241209	0.02	N	291810	500	56 억	47492	N	N	N	N
124	20250103	140945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1794	38	2	2.16	14604132	8095	36.03	1795	1850	1791	2280	1230	1756	1804.09	0.42	-84	1881	1818	1787	1724	1693	1803	1709	57	524	500	1190	1	1	11357712	204	-16.16	0.98	12	0.07	-111.00	1822.00	4400	20240115	-59.23	1610	20241209	11.43	1850	0.00	20250102	1756	2.16	20250102	4400	-59.23	20240115	1610	11.43	20241209	0.02	N	291810	500	56 억	47492	N	N	N	N
125	20250103	130945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1794	38	2	2.16	13822161	7659	34.09	1795	1850	1791	2280	1230	1756	1804.70	0.42	-84	1881	1818	1787	1724	1693	1803	1709	57	524	500	1190	1	1	11357712	204	-16.16	0.98	12	0.07	-111.00	1822.00	4400	20240115	-59.23	1610	20241209	11.43	1850	0.00	20250102	1756	2.16	20250102	4400	-59.23	20240115	1610	11.43	20241209	0.02	N	291810	500	56 억	47492	N	N	N	N
126	20250103	120944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1791	35	2	1.99	13461567	7458	33.20	1795	1850	1791	2280	1230	1756	1804.98	0.42	-84	1881	1818	1787	1724	1693	1803	1709	57	524	500	1190	1	1	11357712	203	-16.14	0.98	12	0.07	-111.00	1822.00	4400	20240115	-59.30	1610	20241209	11.24	1850	0.00	20250102	1756	1.99	20250102	4400	-59.30	20240115	1610	11.24	20241209	0.02	N	291810	500	56 억	47492	N	N	N	N
127	20250103	110944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1794	38	2	2.16	11077263	6127	27.27	1795	1850	1791	2280	1230	1756	1807.94	0.42	-84	1881	1818	1787	1724	1693	1803	1709	57	524	500	1190	1	1	11357712	204	-16.16	0.98	12	0.05	-111.00	1822.00	4400	20240115	-59.23	1610	20241209	11.43	1850	0.00	20250102	1756	2.16	20250102	4400	-59.23	20240115	1610	11.43	20241209	0.02	N	291810	500	56 억	47492	N	N	N	N
128	20250103	100941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1794	38	2	2.16	6303747	3466	15.43	1795	1850	1794	2280	1230	1756	1818.74	0.42	-81	1881	1818	1787	1724	1693	1803	1709	57	524	500	1190	1	1	11357712	204	-16.16	0.98	12	0.03	-111.00	1822.00	4400	20240115	-59.23	1610	20241209	11.43	1850	0.00	20250102	1756	2.16	20250102	4400	-59.23	20240115	1610	11.43	20241209	0.02	N	291810	500	56 억	47492	N	N	N	N
129	20250103	090945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1809	53	2	3.02	2191833	1192	5.31	1795	1850	1795	2280	1230	1756	1838.79	0.42	-121	1881	1818	1787	1724	1693	1803	1709	57	524	500	1190	1	1	11357712	205	-16.30	0.99	12	0.01	-111.00	1822.00	4400	20240115	-58.89	1610	20241209	12.36	1850	0.00	20250102	1756	3.02	20250102	4400	-58.89	20240115	1610	12.36	20241209	0.02	N	291810	500	56 억	47492	N	N	N	N
130	20250102	160934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1756	-15	5	-0.85	39550763	22406	981.00	1772	1850	1756	2300	1240	1771	1765.19	0.42	-67	1834	1802	1768	1736	1702	1818	1752	57	529	500	1200	1	1	11357712	199	-15.82	0.96	12	0.20	-111.00	1822.00	4400	20240115	-60.09	1610	20241209	9.07	1850	-5.08	20250102	1756	0.00	20250102	4400	-60.09	20240115	1610	9.07	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
131	20250102	150935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	-12	5	-0.68	34317978	19427	850.57	1772	1850	1756	2300	1240	1771	1766.51	0.42	-4	1834	1802	1768	1736	1702	1818	1752	57	529	500	1200	1	1	11357712	200	-15.85	0.97	12	0.17	-111.00	1822.00	4400	20240115	-60.02	1610	20241209	9.25	1850	-4.92	20250102	1756	0.17	20250102	4400	-60.02	20240115	1610	9.25	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
132	20250102	140932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1768	-3	5	-0.17	26867023	15189	665.02	1772	1850	1756	2300	1240	1771	1768.85	0.42	189	1834	1802	1768	1736	1702	1818	1752	57	529	500	1200	1	1	11357712	201	-15.93	0.97	12	0.13	-111.00	1822.00	4400	20240115	-59.82	1610	20241209	9.81	1850	-4.43	20250102	1756	0.68	20250102	4400	-59.82	20240115	1610	9.81	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
133	20250102	130936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	-12	5	-0.68	18237764	10308	451.31	1772	1850	1756	2300	1240	1771	1769.28	0.42	189	1834	1802	1768	1736	1702	1818	1752	57	529	500	1200	1	1	11357712	200	-15.85	0.97	12	0.09	-111.00	1822.00	4400	20240115	-60.02	1610	20241209	9.25	1850	-4.92	20250102	1756	0.17	20250102	4400	-60.02	20240115	1610	9.25	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
134	20250102	120932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1763	-8	5	-0.45	10018043	5639	246.89	1772	1850	1760	2300	1240	1771	1776.56	0.42	183	1834	1802	1768	1736	1702	1818	1752	57	529	500	1200	1	1	11357712	200	-15.88	0.97	12	0.05	-111.00	1822.00	4400	20240115	-59.93	1610	20241209	9.50	1850	-4.70	20250102	1760	0.17	20250102	4400	-59.93	20240115	1610	9.50	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
135	20250102	110924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1772	1	2	0.06	4985747	2783	121.85	1772	1850	1763	2300	1240	1771	1791.50	0.42	1134	1834	1802	1768	1736	1702	1818	1752	57	529	500	1200	1	1	11357712	201	-15.96	0.97	12	0.02	-111.00	1822.00	4400	20240115	-59.73	1610	20241209	10.06	1850	-4.22	20250102	1763	0.51	20250102	4400	-59.73	20240115	1610	10.06	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
136	20250102	100931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1763	-8	5	-0.45	1936460	1067	46.72	1772	1850	1763	2300	1240	1771	1814.86	0.42	-10	1834	1802	1768	1736	1702	1818	1752	57	529	500	1200	1	1	11357712	200	-15.88	0.97	12	0.01	-111.00	1822.00	4400	20240115	-59.93	1610	20241209	9.50	1850	-4.70	20250102	1763	0.00	20250102	4400	-59.93	20240115	1610	9.50	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N
137	20250102	090921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1771	0	3	0.00	0	0	0.00	0	0	0	2300	1240	1771	0.00	0.42	0	1834	1802	1768	1736	1702	1818	1752	57	529	500	1200	1	1	11357712	201	-15.95	0.97	12	0.00	-111.00	1822.00	4400	20240115	-59.75	1610	20241209	10.00	0	0.00	0	0	0.00	0	4400	-59.75	20240115	1610	10.00	20241209	0.02	N	291810	500	56 억	47559	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History