KissMeData/331520/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161209	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	935	102	2	12.24	53333067244	55222209	220.12	991	1048	879	1082	584	833	965.95	0.20	11054	921	876	788	743	655	899	766	51	249	100	580	1	1	50864390	476	51.94	1.63	12	108.57	18.00	575.00	1048	20250124	-10.78	535	20241209	74.77	1048	-10.78	20250124	591	58.21	20250103	1048	-10.78	20250124	535	74.77	20241209	1.47	N	331520	100	50 억	103499	N	N	N	N
3	20250124	151209	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	928	95	2	11.40	52394464953	54215366	216.11	991	1048	879	1082	584	833	966.54	0.20	-17136	921	876	788	743	655	899	766	51	249	100	580	1	1	50864390	472	51.56	1.61	12	106.59	18.00	575.00	1048	20250124	-11.45	535	20241209	73.46	1048	-11.45	20250124	591	57.02	20250103	1048	-11.45	20250124	535	73.46	20241209	1.47	N	331520	100	50 억	103499	N	N	N	N
4	20250124	141207	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	929	96	2	11.52	49272736850	50873839	202.79	991	1048	879	1082	584	833	968.66	0.20	-2693	921	876	788	743	655	899	766	51	249	100	580	1	1	50864390	473	51.61	1.62	12	100.02	18.00	575.00	1048	20250124	-11.35	535	20241209	73.64	1048	-11.35	20250124	591	57.19	20250103	1048	-11.35	20250124	535	73.64	20241209	1.47	N	331520	100	50 억	103499	N	N	N	N
5	20250124	131209	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	959	126	2	15.13	46286275394	47693171	190.11	991	1048	879	1082	584	833	970.65	0.20	-26216	921	876	788	743	655	899	766	51	249	100	580	1	1	50864390	488	53.28	1.67	12	93.77	18.00	575.00	1048	20250124	-8.49	535	20241209	79.25	1048	-8.49	20250124	591	62.27	20250103	1048	-8.49	20250124	535	79.25	20241209	1.47	N	331520	100	50 억	103499	N	N	N	N
6	20250124	121205	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	927	94	2	11.28	41565260223	42746236	170.39	991	1048	879	1082	584	833	972.54	0.20	-5620	921	876	788	743	655	899	766	51	249	100	580	1	1	50864390	472	51.50	1.61	12	84.04	18.00	575.00	1048	20250124	-11.55	535	20241209	73.27	1048	-11.55	20250124	591	56.85	20250103	1048	-11.55	20250124	535	73.27	20241209	1.47	N	331520	100	50 억	103499	N	N	N	N
7	20250124	111207	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	970	137	2	16.45	38575776785	39580262	157.77	991	1048	879	1082	584	833	974.80	0.20	9049	921	876	788	743	655	899	766	51	249	100	580	1	1	50864390	493	53.89	1.69	12	77.82	18.00	575.00	1048	20250124	-7.44	535	20241209	81.31	1048	-7.44	20250124	591	64.13	20250103	1048	-7.44	20250124	535	81.31	20241209	1.47	N	331520	100	50 억	103499	N	N	N	N
8	20250124	101202	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	994	161	2	19.33	32009197941	32872388	131.03	991	1048	879	1082	584	833	973.96	0.20	-28878	921	876	788	743	655	899	766	51	249	100	580	1	1	50864390	506	55.22	1.73	12	64.63	18.00	575.00	1048	20250124	-5.15	535	20241209	85.79	1048	-5.15	20250124	591	68.19	20250103	1048	-5.15	20250124	535	85.79	20241209	1.47	N	331520	100	50 억	103499	N	N	N	N
9	20250124	091211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	913	80	2	9.60	7684005556	8233709	32.82	991	991	879	1082	584	833	933.85	0.20	39256	921	876	788	743	655	899	766	51	249	100	580	1	1	50864390	464	50.72	1.59	12	16.19	18.00	575.00	1023	20240117	-10.75	535	20241209	70.65	991	-7.87	20250124	591	54.48	20250103	1022	-10.67	20240124	535	70.65	20241209	1.47	N	331520	100	50 억	103499	N	N	N	N
10	20250123	161202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	833	192	1	29.95	20001954221	25081673	5902.69	702	833	700	833	449	641	797.47	0.31	-49997	665	652	629	616	593	659	623	51	192	100	440	1	1	50864390	424	46.28	1.45	12	49.31	18.00	575.00	1027	20240116	-18.89	535	20241209	55.70	833	0.00	20250123	591	40.95	20250103	1022	-18.49	20240124	535	55.70	20241209	1.46	N	331520	100	50 억	156901	N	N	N	N
11	20250123	151159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	833	192	1	29.95	20000324873	25079717	5902.23	702	833	700	833	449	641	797.47	0.31	-51086	665	652	629	616	593	659	623	51	192	100	440	1	1	50864390	424	46.28	1.45	12	49.31	18.00	575.00	1027	20240116	-18.89	535	20241209	55.70	833	0.00	20250123	591	40.95	20250103	1022	-18.49	20240124	535	55.70	20241209	1.46	N	331520	100	50 억	156901	N	N	N	N
12	20250123	141202	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	833	192	1	29.95	19970322712	25043700	5893.76	702	833	700	833	449	641	797.42	0.31	-51086	665	652	629	616	593	659	623	51	192	100	440	1	1	50864390	424	46.28	1.45	12	49.24	18.00	575.00	1027	20240116	-18.89	535	20241209	55.70	833	0.00	20250123	591	40.95	20250103	1022	-18.49	20240124	535	55.70	20241209	1.46	N	331520	100	50 억	156901	N	N	N	N
13	20250123	131159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	833	192	1	29.95	18171543345	22884301	5385.57	702	833	700	833	449	641	794.06	0.31	-51086	665	652	629	616	593	659	623	51	192	100	440	1	1	50864390	424	46.28	1.45	12	44.99	18.00	575.00	1027	20240116	-18.89	535	20241209	55.70	833	0.00	20250123	591	40.95	20250103	1022	-18.49	20240124	535	55.70	20241209	1.46	N	331520	100	50 억	156901	N	N	N	N
14	20250123	121201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	833	192	1	29.95	18158505229	22868649	5381.88	702	833	700	833	449	641	794.03	0.31	-51086	665	652	629	616	593	659	623	51	192	100	440	1	1	50864390	424	46.28	1.45	12	44.96	18.00	575.00	1027	20240116	-18.89	535	20241209	55.70	833	0.00	20250123	591	40.95	20250103	1022	-18.49	20240124	535	55.70	20241209	1.46	N	331520	100	50 억	156901	N	N	N	N
15	20250123	111150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	833	192	1	29.95	18150320171	22858823	5379.57	702	833	700	833	449	641	794.02	0.31	-51086	665	652	629	616	593	659	623	51	192	100	440	1	1	50864390	424	46.28	1.45	12	44.94	18.00	575.00	1027	20240116	-18.89	535	20241209	55.70	833	0.00	20250123	591	40.95	20250103	1022	-18.49	20240124	535	55.70	20241209	1.46	N	331520	100	50 억	156901	N	N	N	N
16	20250123	101159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	833	192	1	29.95	18110616059	22811159	5368.35	702	833	700	833	449	641	793.94	0.31	-51086	665	652	629	616	593	659	623	51	192	100	440	1	1	50864390	424	46.28	1.45	12	44.85	18.00	575.00	1027	20240116	-18.89	535	20241209	55.70	833	0.00	20250123	591	40.95	20250103	1022	-18.49	20240124	535	55.70	20241209	1.46	N	331520	100	50 억	156901	N	N	N	N
17	20250123	091201	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	763	122	2	19.03	4752035145	6365810	1498.12	702	775	700	833	449	641	746.49	0.31	3874	665	652	629	616	593	659	623	51	192	100	440	1	1	50864390	388	42.39	1.33	12	12.52	18.00	575.00	1027	20240116	-25.71	535	20241209	42.62	775	-1.55	20250123	591	29.10	20250103	1022	-25.34	20240124	535	42.62	20241209	1.46	N	331520	100	50 억	156901	N	N	N	N
18	20250122	161151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	641	29	2	4.74	99599145	158569	194.58	606	642	606	795	429	612	628.11	0.31	1637	630	620	613	603	596	617	600	51	183	100	420	1	1	50864390	326	35.61	1.11	12	0.31	18.00	575.00	1031	20240115	-37.83	535	20241209	19.81	689	-6.97	20250115	591	8.46	20250103	1022	-37.28	20240124	535	19.81	20241209	1.45	N	331520	100	50 억	155184	N	N	N	N
19	20250122	151153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	636	24	2	3.92	87531131	139682	171.40	606	642	606	795	429	612	626.65	0.31	946	630	620	613	603	596	617	600	51	183	100	420	1	1	50864390	323	35.33	1.11	12	0.27	18.00	575.00	1031	20240115	-38.31	535	20241209	18.88	689	-7.69	20250115	591	7.61	20250103	1022	-37.77	20240124	535	18.88	20241209	1.45	N	331520	100	50 억	155184	N	N	N	N
20	20250122	141151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	628	16	2	2.61	52259490	84221	103.34	606	634	606	795	429	612	620.50	0.31	1980	630	620	613	603	596	617	600	51	183	100	420	1	1	50864390	319	34.89	1.09	12	0.17	18.00	575.00	1031	20240115	-39.09	535	20241209	17.38	689	-8.85	20250115	591	6.26	20250103	1022	-38.55	20240124	535	17.38	20241209	1.45	N	331520	100	50 억	155184	N	N	N	N
21	20250122	131152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	613	1	2	0.16	31403310	50892	62.45	606	624	606	795	429	612	617.06	0.31	-2190	630	620	613	603	596	617	600	51	183	100	420	1	1	50864390	312	34.06	1.07	12	0.10	18.00	575.00	1031	20240115	-40.54	535	20241209	14.58	689	-11.03	20250115	591	3.72	20250103	1022	-40.02	20240124	535	14.58	20241209	1.45	N	331520	100	50 억	155184	N	N	N	N
22	20250122	121151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	612	0	3	0.00	30055939	48697	59.75	606	624	606	795	429	612	617.20	0.31	-2335	630	620	613	603	596	617	600	51	183	100	420	1	1	50864390	311	34.00	1.06	12	0.10	18.00	575.00	1031	20240115	-40.64	535	20241209	14.39	689	-11.18	20250115	591	3.55	20250103	1022	-40.12	20240124	535	14.39	20241209	1.45	N	331520	100	50 억	155184	N	N	N	N
23	20250122	111153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	620	8	2	1.31	25413291	41182	50.53	606	624	606	795	429	612	617.10	0.31	-3378	630	620	613	603	596	617	600	51	183	100	420	1	1	50864390	315	34.44	1.08	12	0.08	18.00	575.00	1031	20240115	-39.86	535	20241209	15.89	689	-10.01	20250115	591	4.91	20250103	1022	-39.33	20240124	535	15.89	20241209	1.45	N	331520	100	50 억	155184	N	N	N	N
24	20250122	101151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	620	8	2	1.31	13810412	22353	27.43	606	624	606	795	429	612	617.83	0.31	-2178	630	620	613	603	596	617	600	51	183	100	420	1	1	50864390	315	34.44	1.08	12	0.04	18.00	575.00	1031	20240115	-39.86	535	20241209	15.89	689	-10.01	20250115	591	4.91	20250103	1022	-39.33	20240124	535	15.89	20241209	1.45	N	331520	100	50 억	155184	N	N	N	N
25	20250122	091153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	622	10	2	1.63	6692150	10820	13.28	606	622	606	795	429	612	618.50	0.31	-2117	630	620	613	603	596	617	600	51	183	100	420	1	1	50864390	316	34.56	1.08	12	0.02	18.00	575.00	1031	20240115	-39.67	535	20241209	16.26	689	-9.72	20250115	591	5.25	20250103	1022	-39.14	20240124	535	16.26	20241209	1.45	N	331520	100	50 억	155184	N	N	N	N
26	20250121	161143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	612	-7	5	-1.13	49617633	81106	114.59	616	623	606	804	434	619	611.76	0.31	-1134	651	634	622	605	593	643	614	51	185	100	430	1	1	50864390	311	34.00	1.06	12	0.16	18.00	575.00	1042	20240112	-41.27	535	20241209	14.39	689	-11.18	20250115	591	3.55	20250103	1022	-40.12	20240124	535	14.39	20241209	1.44	N	331520	100	50 억	156266	N	N	N	N
27	20250121	151146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	612	-7	5	-1.13	48795996	79766	112.69	616	623	606	804	434	619	611.74	0.31	-1129	651	634	622	605	593	643	614	51	185	100	430	1	1	50864390	311	34.00	1.06	12	0.16	18.00	575.00	1042	20240112	-41.27	535	20241209	14.39	689	-11.18	20250115	591	3.55	20250103	1022	-40.12	20240124	535	14.39	20241209	1.44	N	331520	100	50 억	156266	N	N	N	N
28	20250121	141147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	611	-8	5	-1.29	45743722	74802	105.68	616	623	606	804	434	619	611.53	0.31	-1736	651	634	622	605	593	643	614	51	185	100	430	1	1	50864390	311	33.94	1.06	12	0.15	18.00	575.00	1042	20240112	-41.36	535	20241209	14.21	689	-11.32	20250115	591	3.38	20250103	1022	-40.22	20240124	535	14.21	20241209	1.44	N	331520	100	50 억	156266	N	N	N	N
29	20250121	131145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	-9	5	-1.45	45738813	74794	105.67	616	623	606	804	434	619	611.53	0.31	-1736	651	634	622	605	593	643	614	51	185	100	430	1	1	50864390	310	33.89	1.06	12	0.15	18.00	575.00	1042	20240112	-41.46	535	20241209	14.02	689	-11.47	20250115	591	3.21	20250103	1022	-40.31	20240124	535	14.02	20241209	1.44	N	331520	100	50 억	156266	N	N	N	N
30	20250121	121128	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	-10	5	-1.62	40949988	66989	94.64	616	623	606	804	434	619	611.29	0.31	3631	651	634	622	605	593	643	614	51	185	100	430	1	1	50864390	310	33.83	1.06	12	0.13	18.00	575.00	1042	20240112	-41.55	535	20241209	13.83	689	-11.61	20250115	591	3.05	20250103	1022	-40.41	20240124	535	13.83	20241209	1.44	N	331520	100	50 억	156266	N	N	N	N
31	20250121	111045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	611	-8	5	-1.29	34446237	56325	79.58	616	623	606	804	434	619	611.56	0.31	895	651	634	622	605	593	643	614	51	185	100	430	1	1	50864390	311	33.94	1.06	12	0.11	18.00	575.00	1042	20240112	-41.36	535	20241209	14.21	689	-11.32	20250115	591	3.38	20250103	1022	-40.22	20240124	535	14.21	20241209	1.44	N	331520	100	50 억	156266	N	N	N	N
32	20250121	101039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	-10	5	-1.62	31633151	51744	73.10	616	623	606	804	434	619	611.34	0.31	984	651	634	622	605	593	643	614	51	185	100	430	1	1	50864390	310	33.83	1.06	12	0.10	18.00	575.00	1042	20240112	-41.55	535	20241209	13.83	689	-11.61	20250115	591	3.05	20250103	1022	-40.41	20240124	535	13.83	20241209	1.44	N	331520	100	50 억	156266	N	N	N	N
33	20250121	091147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	616	-3	5	-0.48	3378933	5484	7.75	616	623	616	804	434	619	616.14	0.31	511	651	634	622	605	593	643	614	51	185	100	430	1	1	50864390	313	34.22	1.07	12	0.01	18.00	575.00	1042	20240112	-40.88	535	20241209	15.14	689	-10.60	20250115	591	4.23	20250103	1022	-39.73	20240124	535	15.14	20241209	1.44	N	331520	100	50 억	156266	N	N	N	N
34	20250120	161133	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	619	3	2	0.49	43778760	70708	105.87	615	639	610	800	432	616	619.15	0.32	-5233	634	625	617	608	600	621	604	51	184	100	430	1	1	50864390	315	34.39	1.08	12	0.14	18.00	575.00	1045	20240111	-40.77	535	20241209	15.70	689	-10.16	20250115	591	4.74	20250103	1022	-39.43	20240124	535	15.70	20241209	1.51	N	331520	100	50 억	161443	N	N	N	N
35	20250120	151146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	616	0	3	0.00	42680246	68930	103.20	615	639	610	800	432	616	619.18	0.32	-5579	634	625	617	608	600	621	604	51	184	100	430	1	1	50864390	313	34.22	1.07	12	0.14	18.00	575.00	1045	20240111	-41.05	535	20241209	15.14	689	-10.60	20250115	591	4.23	20250103	1022	-39.73	20240124	535	15.14	20241209	1.51	N	331520	100	50 억	161443	N	N	N	N
36	20250120	141143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	614	-2	5	-0.32	35598159	57505	86.10	615	639	610	800	432	616	619.04	0.32	-5156	634	625	617	608	600	621	604	51	184	100	430	1	1	50864390	312	34.11	1.07	12	0.11	18.00	575.00	1045	20240111	-41.24	535	20241209	14.77	689	-10.89	20250115	591	3.89	20250103	1022	-39.92	20240124	535	14.77	20241209	1.51	N	331520	100	50 억	161443	N	N	N	N
37	20250120	131143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	634	18	2	2.92	28337826	45749	68.50	615	639	610	800	432	616	619.42	0.32	-6845	634	625	617	608	600	621	604	51	184	100	430	1	1	50864390	322	35.22	1.10	12	0.09	18.00	575.00	1045	20240111	-39.33	535	20241209	18.50	689	-7.98	20250115	591	7.28	20250103	1022	-37.96	20240124	535	18.50	20241209	1.51	N	331520	100	50 억	161443	N	N	N	N
38	20250120	121144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	618	2	2	0.32	16844399	27431	41.07	615	618	610	800	432	616	614.06	0.32	-4183	634	625	617	608	600	621	604	51	184	100	430	1	1	50864390	314	34.33	1.07	12	0.05	18.00	575.00	1045	20240111	-40.86	535	20241209	15.51	689	-10.30	20250115	591	4.57	20250103	1022	-39.53	20240124	535	15.51	20241209	1.51	N	331520	100	50 억	161443	N	N	N	N
39	20250120	111145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	614	-2	5	-0.32	5057779	8271	12.38	615	616	611	800	432	616	611.51	0.32	-401	634	625	617	608	600	621	604	51	184	100	430	1	1	50864390	312	34.11	1.07	12	0.02	18.00	575.00	1045	20240111	-41.24	535	20241209	14.77	689	-10.89	20250115	591	3.89	20250103	1022	-39.92	20240124	535	14.77	20241209	1.51	N	331520	100	50 억	161443	N	N	N	N
40	20250120	101144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	611	-5	5	-0.81	4853999	7938	11.89	615	616	611	800	432	616	611.49	0.32	-172	634	625	617	608	600	621	604	51	184	100	430	1	1	50864390	311	33.94	1.06	12	0.02	18.00	575.00	1045	20240111	-41.53	535	20241209	14.21	689	-11.32	20250115	591	3.38	20250103	1022	-40.22	20240124	535	14.21	20241209	1.51	N	331520	100	50 억	161443	N	N	N	N
41	20250120	091146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	611	-5	5	-0.81	1013725	1655	2.48	615	615	611	800	432	616	612.52	0.32	-107	634	625	617	608	600	621	604	51	184	100	430	1	1	50864390	311	33.94	1.06	12	0.00	18.00	575.00	1045	20240111	-41.53	535	20241209	14.21	689	-11.32	20250115	591	3.38	20250103	1022	-40.22	20240124	535	14.21	20241209	1.51	N	331520	100	50 억	161443	N	N	N	N
42	20250117	161139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	616	-10	5	-1.60	41012248	66779	29.47	626	626	609	813	439	626	614.15	0.32	321	640	633	620	613	600	636	616	51	187	100	430	1	1	50864390	313	34.22	1.07	12	0.13	18.00	575.00	1149	20240110	-46.39	535	20241209	15.14	689	-10.60	20250115	591	4.23	20250103	1023	-39.78	20240117	535	15.14	20241209	1.49	N	331520	100	50 억	161122	N	N	N	N
43	20250117	151135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	613	-13	5	-2.08	39908928	64987	28.67	626	626	609	813	439	626	614.11	0.32	1160	640	633	620	613	600	636	616	51	187	100	430	1	1	50864390	312	34.06	1.07	12	0.13	18.00	575.00	1149	20240110	-46.65	535	20241209	14.58	689	-11.03	20250115	591	3.72	20250103	1023	-40.08	20240117	535	14.58	20241209	1.49	N	331520	100	50 억	161122	N	N	N	N
44	20250117	141144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	613	-13	5	-2.08	29652048	48221	21.28	626	626	610	813	439	626	614.92	0.32	657	640	633	620	613	600	636	616	51	187	100	430	1	1	50864390	312	34.06	1.07	12	0.09	18.00	575.00	1149	20240110	-46.65	535	20241209	14.58	689	-11.03	20250115	591	3.72	20250103	1023	-40.08	20240117	535	14.58	20241209	1.49	N	331520	100	50 억	161122	N	N	N	N
45	20250117	131142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	618	-8	5	-1.28	27987070	45505	20.08	626	626	610	813	439	626	615.03	0.32	708	640	633	620	613	600	636	616	51	187	100	430	1	1	50864390	314	34.33	1.07	12	0.09	18.00	575.00	1149	20240110	-46.21	535	20241209	15.51	689	-10.30	20250115	591	4.57	20250103	1023	-39.59	20240117	535	15.51	20241209	1.49	N	331520	100	50 억	161122	N	N	N	N
46	20250117	121144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	615	-11	5	-1.76	20911801	33996	15.00	626	626	610	813	439	626	615.13	0.32	540	640	633	620	613	600	636	616	51	187	100	430	1	1	50864390	313	34.17	1.07	12	0.07	18.00	575.00	1149	20240110	-46.48	535	20241209	14.95	689	-10.74	20250115	591	4.06	20250103	1023	-39.88	20240117	535	14.95	20241209	1.49	N	331520	100	50 억	161122	N	N	N	N
47	20250117	111145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	614	-12	5	-1.92	14460700	23498	10.37	626	626	610	813	439	626	615.40	0.32	604	640	633	620	613	600	636	616	51	187	100	430	1	1	50864390	312	34.11	1.07	12	0.05	18.00	575.00	1149	20240110	-46.56	535	20241209	14.77	689	-10.89	20250115	591	3.89	20250103	1023	-39.98	20240117	535	14.77	20241209	1.49	N	331520	100	50 억	161122	N	N	N	N
48	20250117	101144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	622	-4	5	-0.64	5558667	8989	3.97	626	626	616	813	439	626	618.39	0.32	1318	640	633	620	613	600	636	616	51	187	100	430	1	1	50864390	316	34.56	1.08	12	0.02	18.00	575.00	1149	20240110	-45.87	535	20241209	16.26	689	-9.72	20250115	591	5.25	20250103	1023	-39.20	20240117	535	16.26	20241209	1.49	N	331520	100	50 억	161122	N	N	N	N
49	20250117	091144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	620	-6	5	-0.96	2439386	3934	1.74	626	626	616	813	439	626	620.08	0.32	1450	640	633	620	613	600	636	616	51	187	100	430	1	1	50864390	315	34.44	1.08	12	0.01	18.00	575.00	1149	20240110	-46.04	535	20241209	15.89	689	-10.01	20250115	591	4.91	20250103	1023	-39.39	20240117	535	15.89	20241209	1.49	N	331520	100	50 억	161122	N	N	N	N
50	20250116	161136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	626	15	2	2.45	138977306	226196	6.41	611	627	607	794	428	611	614.31	0.25	33148	718	664	635	581	552	691	608	51	183	100	420	1	1	50864390	318	34.78	1.09	12	0.44	18.00	575.00	1149	20240110	-45.52	535	20241209	17.01	689	-9.14	20250115	591	5.92	20250103	1027	-39.05	20240116	535	17.01	20241209	1.50	N	331520	100	50 억	127974	N	N	N	N
51	20250116	151039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	618	7	2	1.15	132399012	215684	6.12	611	627	607	794	428	611	613.86	0.25	33631	718	664	635	581	552	691	608	51	183	100	420	1	1	50864390	314	34.33	1.07	12	0.42	18.00	575.00	1149	20240110	-46.21	535	20241209	15.51	689	-10.30	20250115	591	4.57	20250103	1027	-39.82	20240116	535	15.51	20241209	1.50	N	331520	100	50 억	127974	N	N	N	N
52	20250116	141140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	612	1	2	0.16	114731292	186881	5.30	611	627	607	794	428	611	613.93	0.25	32910	718	664	635	581	552	691	608	51	183	100	420	1	1	50864390	311	34.00	1.06	12	0.37	18.00	575.00	1149	20240110	-46.74	535	20241209	14.39	689	-11.18	20250115	591	3.55	20250103	1027	-40.41	20240116	535	14.39	20241209	1.50	N	331520	100	50 억	127974	N	N	N	N
53	20250116	131140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	616	5	2	0.82	105824139	172368	4.89	611	627	607	794	428	611	613.95	0.25	32261	718	664	635	581	552	691	608	51	183	100	420	1	1	50864390	313	34.22	1.07	12	0.34	18.00	575.00	1149	20240110	-46.39	535	20241209	15.14	689	-10.60	20250115	591	4.23	20250103	1027	-40.02	20240116	535	15.14	20241209	1.50	N	331520	100	50 억	127974	N	N	N	N
54	20250116	121140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	622	11	2	1.80	91120608	148515	4.21	611	627	607	794	428	611	613.55	0.25	30868	718	664	635	581	552	691	608	51	183	100	420	1	1	50864390	316	34.56	1.08	12	0.29	18.00	575.00	1149	20240110	-45.87	535	20241209	16.26	689	-9.72	20250115	591	5.25	20250103	1027	-39.44	20240116	535	16.26	20241209	1.50	N	331520	100	50 억	127974	N	N	N	N
55	20250116	111140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	627	16	2	2.62	82789362	135048	3.83	611	627	607	794	428	611	613.04	0.25	30604	718	664	635	581	552	691	608	51	183	100	420	1	1	50864390	319	34.83	1.09	12	0.27	18.00	575.00	1149	20240110	-45.43	535	20241209	17.20	689	-9.00	20250115	591	6.09	20250103	1027	-38.95	20240116	535	17.20	20241209	1.50	N	331520	100	50 억	127974	N	N	N	N
56	20250116	101142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	614	3	2	0.49	62897847	102891	2.92	611	625	607	794	428	611	611.31	0.25	29944	718	664	635	581	552	691	608	51	183	100	420	1	1	50864390	312	34.11	1.07	12	0.20	18.00	575.00	1149	20240110	-46.56	535	20241209	14.77	689	-10.89	20250115	591	3.89	20250103	1027	-40.21	20240116	535	14.77	20241209	1.50	N	331520	100	50 억	127974	N	N	N	N
57	20250116	091144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	616	5	2	0.82	15902588	25995	0.74	611	618	607	794	428	611	611.76	0.25	9093	718	664	635	581	552	691	608	51	183	100	420	1	1	50864390	313	34.22	1.07	12	0.05	18.00	575.00	1149	20240110	-46.39	535	20241209	15.14	689	-10.60	20250115	591	4.23	20250103	1027	-40.02	20240116	535	15.14	20241209	1.50	N	331520	100	50 억	127974	N	N	N	N
58	20250115	161137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	611	5	2	0.83	2266759411	3503617	20925.86	606	689	606	787	425	606	647.10	0.49	-121099	617	611	608	602	599	610	601	51	181	100	420	1	1	50864390	311	33.94	1.06	12	6.89	18.00	575.00	1149	20240110	-46.82	535	20241209	14.21	689	-11.32	20250115	591	3.38	20250103	1031	-40.74	20240115	535	14.21	20241209	1.50	N	331520	100	50 억	249057	N	N	N	N
59	20250115	151138	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	622	16	2	2.64	2204699969	3402467	20321.73	606	689	606	787	425	606	647.97	0.49	-127247	617	611	608	602	599	610	601	51	181	100	420	1	1	50864390	316	34.56	1.08	12	6.69	18.00	575.00	1149	20240110	-45.87	535	20241209	16.26	689	-9.72	20250115	591	5.25	20250103	1031	-39.67	20240115	535	16.26	20241209	1.50	N	331520	100	50 억	249057	N	N	N	N
60	20250115	141132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	628	22	2	3.63	2104410383	3241019	19357.46	606	689	606	787	425	606	649.31	0.49	-138843	617	611	608	602	599	610	601	51	181	100	420	1	1	50864390	319	34.89	1.09	12	6.37	18.00	575.00	1149	20240110	-45.34	535	20241209	17.38	689	-8.85	20250115	591	6.26	20250103	1031	-39.09	20240115	535	17.38	20241209	1.50	N	331520	100	50 억	249057	N	N	N	N
61	20250115	131141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	622	16	2	2.64	2068432471	3183499	19013.91	606	689	606	787	425	606	649.74	0.49	-135896	617	611	608	602	599	610	601	51	181	100	420	1	1	50864390	316	34.56	1.08	12	6.26	18.00	575.00	1149	20240110	-45.87	535	20241209	16.26	689	-9.72	20250115	591	5.25	20250103	1031	-39.67	20240115	535	16.26	20241209	1.50	N	331520	100	50 억	249057	N	N	N	N
62	20250115	121124	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	620	14	2	2.31	2038971898	3136075	18730.66	606	689	606	787	425	606	650.17	0.49	-129773	617	611	608	602	599	610	601	51	181	100	420	1	1	50864390	315	34.44	1.08	12	6.17	18.00	575.00	1149	20240110	-46.04	535	20241209	15.89	689	-10.01	20250115	591	4.91	20250103	1031	-39.86	20240115	535	15.89	20241209	1.50	N	331520	100	50 억	249057	N	N	N	N
63	20250115	111136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	623	17	2	2.81	1933765977	2966513	17717.93	606	689	606	787	425	606	651.86	0.49	-131185	617	611	608	602	599	610	601	51	181	100	420	1	1	50864390	317	34.61	1.08	12	5.83	18.00	575.00	1149	20240110	-45.78	535	20241209	16.45	689	-9.58	20250115	591	5.41	20250103	1031	-39.57	20240115	535	16.45	20241209	1.50	N	331520	100	50 억	249057	N	N	N	N
64	20250115	101137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	658	52	2	8.58	1465323308	2225023	13289.27	606	689	606	787	425	606	658.57	0.49	-125205	617	611	608	602	599	610	601	51	181	100	420	1	1	50864390	335	36.56	1.14	12	4.37	18.00	575.00	1149	20240110	-42.73	535	20241209	22.99	689	-4.50	20250115	591	11.34	20250103	1031	-36.18	20240115	535	22.99	20241209	1.50	N	331520	100	50 억	249057	N	N	N	N
65	20250115	091142	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	3	2	0.50	105168	173	1.03	606	610	606	787	425	606	607.91	0.49	91	617	611	608	602	599	610	601	51	181	100	420	1	1	50864390	310	33.83	1.06	12	0.00	18.00	575.00	1149	20240110	-47.00	535	20241209	13.83	625	-2.56	20250103	591	3.05	20250103	1031	-40.93	20240115	535	13.83	20241209	1.50	N	331520	100	50 억	249057	N	N	N	N
66	20250114	161118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	606	-4	5	-0.66	10133316	16694	65.13	612	614	605	793	427	610	607.00	0.49	-124	623	616	610	603	597	613	600	51	183	100	420	1	1	50864390	308	33.67	1.05	12	0.03	18.00	575.00	1149	20240110	-47.26	535	20241209	13.27	625	-3.04	20250103	591	2.54	20250103	1031	-41.22	20240115	535	13.27	20241209	1.49	N	331520	100	50 억	249181	N	N	N	N
67	20250114	151135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	0	3	0.00	9283704	15292	59.66	612	614	605	793	427	610	607.10	0.49	133	623	616	610	603	597	613	600	51	183	100	420	1	1	50864390	310	33.89	1.06	12	0.03	18.00	575.00	1149	20240110	-46.91	535	20241209	14.02	625	-2.40	20250103	591	3.21	20250103	1031	-40.83	20240115	535	14.02	20241209	1.49	N	331520	100	50 억	249181	N	N	N	N
68	20250114	141131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	0	3	0.00	3600490	5923	23.11	612	614	607	793	427	610	607.88	0.49	-109	623	616	610	603	597	613	600	51	183	100	420	1	1	50864390	310	33.89	1.06	12	0.01	18.00	575.00	1149	20240110	-46.91	535	20241209	14.02	625	-2.40	20250103	591	3.21	20250103	1031	-40.83	20240115	535	14.02	20241209	1.49	N	331520	100	50 억	249181	N	N	N	N
69	20250114	131131	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	-1	5	-0.16	2924723	4815	18.79	612	614	607	793	427	610	607.42	0.49	-62	623	616	610	603	597	613	600	51	183	100	420	1	1	50864390	310	33.83	1.06	12	0.01	18.00	575.00	1149	20240110	-47.00	535	20241209	13.83	625	-2.56	20250103	591	3.05	20250103	1031	-40.93	20240115	535	13.83	20241209	1.49	N	331520	100	50 억	249181	N	N	N	N
70	20250114	121127	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	-1	5	-0.16	2750807	4529	17.67	612	614	607	793	427	610	607.38	0.49	-50	623	616	610	603	597	613	600	51	183	100	420	1	1	50864390	310	33.83	1.06	12	0.01	18.00	575.00	1149	20240110	-47.00	535	20241209	13.83	625	-2.56	20250103	591	3.05	20250103	1031	-40.93	20240115	535	13.83	20241209	1.49	N	331520	100	50 억	249181	N	N	N	N
71	20250114	111125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	-1	5	-0.16	928913	1528	5.96	612	614	607	793	427	610	607.93	0.49	-50	623	616	610	603	597	613	600	51	183	100	420	1	1	50864390	310	33.83	1.06	12	0.00	18.00	575.00	1149	20240110	-47.00	535	20241209	13.83	625	-2.56	20250103	591	3.05	20250103	1031	-40.93	20240115	535	13.83	20241209	1.49	N	331520	100	50 억	249181	N	N	N	N
72	20250114	101125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	611	1	2	0.16	896682	1475	5.75	612	614	607	793	427	610	607.92	0.49	-1	623	616	610	603	597	613	600	51	183	100	420	1	1	50864390	311	33.94	1.06	12	0.00	18.00	575.00	1149	20240110	-46.82	535	20241209	14.21	625	-2.24	20250103	591	3.38	20250103	1031	-40.74	20240115	535	14.21	20241209	1.49	N	331520	100	50 억	249181	N	N	N	N
73	20250114	091130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	0	3	0.00	77806	127	0.50	612	614	610	793	427	610	612.65	0.49	-21	623	616	610	603	597	613	600	51	183	100	420	1	1	50864390	310	33.89	1.06	12	0.00	18.00	575.00	1149	20240110	-46.91	535	20241209	14.02	625	-2.40	20250103	591	3.21	20250103	1031	-40.83	20240115	535	14.02	20241209	1.49	N	331520	100	50 억	249181	N	N	N	N
74	20250113	161113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	-5	5	-0.81	15537203	25548	49.57	617	617	604	799	431	615	608.16	0.49	-2419	632	623	609	600	586	628	605	51	184	100	430	1	1	50864390	310	33.89	1.06	12	0.05	18.00	575.00	1149	20240110	-46.91	535	20241209	14.02	625	-2.40	20250103	591	3.21	20250103	1031	-40.83	20240115	535	14.02	20241209	1.48	N	331520	100	50 억	251600	N	N	N	N
75	20250113	151120	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	-5	5	-0.81	13829104	22742	44.13	617	617	604	799	431	615	608.09	0.49	-2057	632	623	609	600	586	628	605	51	184	100	430	1	1	50864390	310	33.89	1.06	12	0.04	18.00	575.00	1149	20240110	-46.91	535	20241209	14.02	625	-2.40	20250103	591	3.21	20250103	1031	-40.83	20240115	535	14.02	20241209	1.48	N	331520	100	50 억	251600	N	N	N	N
76	20250113	141055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	-6	5	-0.98	11039490	18154	35.22	617	617	604	799	431	615	608.10	0.49	-1488	632	623	609	600	586	628	605	51	184	100	430	1	1	50864390	310	33.83	1.06	12	0.04	18.00	575.00	1149	20240110	-47.00	535	20241209	13.83	625	-2.56	20250103	591	3.05	20250103	1031	-40.93	20240115	535	13.83	20241209	1.48	N	331520	100	50 억	251600	N	N	N	N
77	20250113	131102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	-6	5	-0.98	10864098	17866	34.67	617	617	604	799	431	615	608.09	0.49	-1488	632	623	609	600	586	628	605	51	184	100	430	1	1	50864390	310	33.83	1.06	12	0.04	18.00	575.00	1149	20240110	-47.00	535	20241209	13.83	625	-2.56	20250103	591	3.05	20250103	1031	-40.93	20240115	535	13.83	20241209	1.48	N	331520	100	50 억	251600	N	N	N	N
78	20250113	121107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	606	-9	5	-1.46	6690681	11013	21.37	617	617	604	799	431	615	607.53	0.49	-796	632	623	609	600	586	628	605	51	184	100	430	1	1	50864390	308	33.67	1.05	12	0.02	18.00	575.00	1149	20240110	-47.26	535	20241209	13.27	625	-3.04	20250103	591	2.54	20250103	1031	-41.22	20240115	535	13.27	20241209	1.48	N	331520	100	50 억	251600	N	N	N	N
79	20250113	111104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	607	-8	5	-1.30	5035982	8281	16.07	617	617	606	799	431	615	608.14	0.49	-193	632	623	609	600	586	628	605	51	184	100	430	1	1	50864390	309	33.72	1.06	12	0.02	18.00	575.00	1149	20240110	-47.17	535	20241209	13.46	625	-2.88	20250103	591	2.71	20250103	1031	-41.13	20240115	535	13.46	20241209	1.48	N	331520	100	50 억	251600	N	N	N	N
80	20250113	101104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	608	-7	5	-1.14	4344598	7142	13.86	617	617	606	799	431	615	608.32	0.49	-329	632	623	609	600	586	628	605	51	184	100	430	1	1	50864390	309	33.78	1.06	12	0.01	18.00	575.00	1149	20240110	-47.08	535	20241209	13.64	625	-2.72	20250103	591	2.88	20250103	1031	-41.03	20240115	535	13.64	20241209	1.48	N	331520	100	50 억	251600	N	N	N	N
81	20250113	091111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	606	-9	5	-1.46	1834703	3014	5.85	617	617	606	799	431	615	608.72	0.49	-33	632	623	609	600	586	628	605	51	184	100	430	1	1	50864390	308	33.67	1.05	12	0.01	18.00	575.00	1149	20240110	-47.26	535	20241209	13.27	625	-3.04	20250103	591	2.54	20250103	1031	-41.22	20240115	535	13.27	20241209	1.48	N	331520	100	50 억	251600	N	N	N	N
82	20250110	161044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	615	14	2	2.33	31228129	51472	82.54	601	618	595	781	421	601	606.70	0.50	-1169	615	607	603	595	591	606	594	51	180	100	420	1	1	50864390	313	34.17	1.07	12	0.10	18.00	575.00	1149	20240110	-46.48	535	20241209	14.95	625	-1.60	20250103	591	4.06	20250103	1149	-46.48	20240110	535	14.95	20241209	1.48	N	331520	100	50 억	252769	N	N	N	N
83	20250110	151052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	611	10	2	1.66	30014791	49497	79.38	601	618	595	781	421	601	606.40	0.50	-1089	615	607	603	595	591	606	594	51	180	100	420	1	1	50864390	311	33.94	1.06	12	0.10	18.00	575.00	1149	20240110	-46.82	535	20241209	14.21	625	-2.24	20250103	591	3.38	20250103	1149	-46.82	20240110	535	14.21	20241209	1.48	N	331520	100	50 억	252769	N	N	N	N
84	20250110	141058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	615	14	2	2.33	29365338	48431	77.67	601	618	595	781	421	601	606.33	0.50	-2026	615	607	603	595	591	606	594	51	180	100	420	1	1	50864390	313	34.17	1.07	12	0.10	18.00	575.00	1149	20240110	-46.48	535	20241209	14.95	625	-1.60	20250103	591	4.06	20250103	1149	-46.48	20240110	535	14.95	20241209	1.48	N	331520	100	50 억	252769	N	N	N	N
85	20250110	131059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	607	6	2	1.00	16195580	26893	43.13	601	609	595	781	421	601	602.22	0.50	-54	615	607	603	595	591	606	594	51	180	100	420	1	1	50864390	309	33.72	1.06	12	0.05	18.00	575.00	1149	20240110	-47.17	535	20241209	13.46	625	-2.88	20250103	591	2.71	20250103	1149	-47.17	20240110	535	13.46	20241209	1.48	N	331520	100	50 억	252769	N	N	N	N
86	20250110	121101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	605	4	2	0.67	13003780	21633	34.69	601	609	595	781	421	601	601.11	0.50	-25	615	607	603	595	591	606	594	51	180	100	420	1	1	50864390	308	33.61	1.05	12	0.04	18.00	575.00	1149	20240110	-47.35	535	20241209	13.08	625	-3.20	20250103	591	2.37	20250103	1149	-47.35	20240110	535	13.08	20241209	1.48	N	331520	100	50 억	252769	N	N	N	N
87	20250110	111058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	601	0	3	0.00	6340537	10580	16.97	601	605	595	781	421	601	599.29	0.50	-547	615	607	603	595	591	606	594	51	180	100	420	1	1	50864390	306	33.39	1.05	12	0.02	18.00	575.00	1149	20240110	-47.69	535	20241209	12.34	625	-3.84	20250103	591	1.69	20250103	1149	-47.69	20240110	535	12.34	20241209	1.48	N	331520	100	50 억	252769	N	N	N	N
88	20250110	101054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	603	2	2	0.33	1720827	2856	4.58	601	605	600	781	421	601	602.53	0.50	-1059	615	607	603	595	591	606	594	51	180	100	420	1	1	50864390	307	33.50	1.05	12	0.01	18.00	575.00	1149	20240110	-47.52	535	20241209	12.71	625	-3.52	20250103	591	2.03	20250103	1149	-47.52	20240110	535	12.71	20241209	1.48	N	331520	100	50 억	252769	N	N	N	N
89	20250110	091100	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	600	-1	5	-0.17	471014	785	1.26	601	601	600	781	421	601	600.02	0.50	-71	615	607	603	595	591	606	594	51	180	100	420	1	1	50864390	305	33.33	1.04	12	0.00	18.00	575.00	1149	20240110	-47.78	535	20241209	12.15	625	-4.00	20250103	591	1.52	20250103	1149	-47.78	20240110	535	12.15	20241209	1.48	N	331520	100	50 억	252769	N	N	N	N
90	20250109	161048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	601	-9	5	-1.48	37549232	62277	247.60	606	611	599	793	427	610	602.94	0.50	470	622	615	609	602	596	613	600	51	183	100	420	1	1	50864390	306	33.39	1.05	12	0.12	18.00	575.00	1149	20240110	-47.69	535	20241209	12.34	625	-3.84	20250103	591	1.69	20250103	1149	-47.69	20240110	535	12.34	20241209	1.48	N	331520	100	50 억	252299	N	N	N	N
91	20250109	151044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	607	-3	5	-0.49	37173537	61652	245.12	606	611	599	793	427	610	602.96	0.50	936	622	615	609	602	596	613	600	51	183	100	420	1	1	50864390	309	33.72	1.06	12	0.12	18.00	575.00	1149	20240110	-47.17	535	20241209	13.46	625	-2.88	20250103	591	2.71	20250103	1149	-47.17	20240110	535	13.46	20241209	1.48	N	331520	100	50 억	252299	N	N	N	N
92	20250109	141052	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	-1	5	-0.16	37089234	61513	244.57	606	611	599	793	427	610	602.95	0.50	971	622	615	609	602	596	613	600	51	183	100	420	1	1	50864390	310	33.83	1.06	12	0.12	18.00	575.00	1149	20240110	-47.00	535	20241209	13.83	625	-2.56	20250103	591	3.05	20250103	1149	-47.00	20240110	535	13.83	20241209	1.48	N	331520	100	50 억	252299	N	N	N	N
93	20250109	131051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	-1	5	-0.16	36962153	61304	243.73	606	611	599	793	427	610	602.93	0.50	971	622	615	609	602	596	613	600	51	183	100	420	1	1	50864390	310	33.83	1.06	12	0.12	18.00	575.00	1149	20240110	-47.00	535	20241209	13.83	625	-2.56	20250103	591	3.05	20250103	1149	-47.00	20240110	535	13.83	20241209	1.48	N	331520	100	50 억	252299	N	N	N	N
94	20250109	121051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	601	-9	5	-1.48	36397007	60371	240.02	606	611	599	793	427	610	602.89	0.50	971	622	615	609	602	596	613	600	51	183	100	420	1	1	50864390	306	33.39	1.05	12	0.12	18.00	575.00	1149	20240110	-47.69	535	20241209	12.34	625	-3.84	20250103	591	1.69	20250103	1149	-47.69	20240110	535	12.34	20241209	1.48	N	331520	100	50 억	252299	N	N	N	N
95	20250109	111055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	602	-8	5	-1.31	20544514	33963	135.03	606	611	601	793	427	610	604.91	0.50	835	622	615	609	602	596	613	600	51	183	100	420	1	1	50864390	306	33.44	1.05	12	0.07	18.00	575.00	1149	20240110	-47.61	535	20241209	12.52	625	-3.68	20250103	591	1.86	20250103	1149	-47.61	20240110	535	12.52	20241209	1.48	N	331520	100	50 억	252299	N	N	N	N
96	20250109	101053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	-1	5	-0.16	4136771	6803	27.05	606	611	606	793	427	610	608.08	0.50	72	622	615	609	602	596	613	600	51	183	100	420	1	1	50864390	310	33.83	1.06	12	0.01	18.00	575.00	1149	20240110	-47.00	535	20241209	13.83	625	-2.56	20250103	591	3.05	20250103	1149	-47.00	20240110	535	13.83	20241209	1.48	N	331520	100	50 억	252299	N	N	N	N
97	20250109	091058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	0	3	0.00	718604	1181	4.70	606	610	606	793	427	610	608.47	0.50	-187	622	615	609	602	596	613	600	51	183	100	420	1	1	50864390	310	33.89	1.06	12	0.00	18.00	575.00	1149	20240110	-46.91	535	20241209	14.02	625	-2.40	20250103	591	3.21	20250103	1149	-46.91	20240110	535	14.02	20241209	1.48	N	331520	100	50 억	252299	N	N	N	N
98	20250108	161042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	-3	5	-0.49	15245787	25032	54.30	613	616	603	796	430	613	609.05	0.50	-447	621	616	611	606	601	619	609	51	183	100	420	1	1	50864390	310	33.89	1.06	12	0.05	18.00	575.00	1149	20240110	-46.91	535	20241209	14.02	625	-2.40	20250103	591	3.21	20250103	1149	-46.91	20240110	535	14.02	20241209	1.49	N	331520	100	50 억	252746	N	N	N	N
99	20250108	151047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	611	-2	5	-0.33	12617809	20750	45.01	613	616	603	796	430	613	608.09	0.50	-432	621	616	611	606	601	619	609	51	183	100	420	1	1	50864390	311	33.94	1.06	12	0.04	18.00	575.00	1149	20240110	-46.82	535	20241209	14.21	625	-2.24	20250103	591	3.38	20250103	1149	-46.82	20240110	535	14.21	20241209	1.49	N	331520	100	50 억	252746	N	N	N	N
100	20250108	141050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	616	3	2	0.49	11896997	19570	42.45	613	616	603	796	430	613	607.92	0.50	-406	621	616	611	606	601	619	609	51	183	100	420	1	1	50864390	313	34.22	1.07	12	0.04	18.00	575.00	1149	20240110	-46.39	535	20241209	15.14	625	-1.44	20250103	591	4.23	20250103	1149	-46.39	20240110	535	15.14	20241209	1.49	N	331520	100	50 억	252746	N	N	N	N
101	20250108	131047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	616	3	2	0.49	8665450	14289	31.00	613	616	603	796	430	613	606.44	0.50	-532	621	616	611	606	601	619	609	51	183	100	420	1	1	50864390	313	34.22	1.07	12	0.03	18.00	575.00	1149	20240110	-46.39	535	20241209	15.14	625	-1.44	20250103	591	4.23	20250103	1149	-46.39	20240110	535	15.14	20241209	1.49	N	331520	100	50 억	252746	N	N	N	N
102	20250108	121045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	608	-5	5	-0.82	6614240	10928	23.71	613	613	603	796	430	613	605.26	0.50	-532	621	616	611	606	601	619	609	51	183	100	420	1	1	50864390	309	33.78	1.06	12	0.02	18.00	575.00	1149	20240110	-47.08	535	20241209	13.64	625	-2.72	20250103	591	2.88	20250103	1149	-47.08	20240110	535	13.64	20241209	1.49	N	331520	100	50 억	252746	N	N	N	N
103	20250108	111046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	-4	5	-0.65	5967393	9864	21.40	613	613	603	796	430	613	604.97	0.50	-529	621	616	611	606	601	619	609	51	183	100	420	1	1	50864390	310	33.83	1.06	12	0.02	18.00	575.00	1149	20240110	-47.00	535	20241209	13.83	625	-2.56	20250103	591	3.05	20250103	1149	-47.00	20240110	535	13.83	20241209	1.49	N	331520	100	50 억	252746	N	N	N	N
104	20250108	101046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	-3	5	-0.49	4950023	8185	17.76	613	613	603	796	430	613	604.77	0.50	526	621	616	611	606	601	619	609	51	183	100	420	1	1	50864390	310	33.89	1.06	12	0.02	18.00	575.00	1149	20240110	-46.91	535	20241209	14.02	625	-2.40	20250103	591	3.21	20250103	1149	-46.91	20240110	535	14.02	20241209	1.49	N	331520	100	50 억	252746	N	N	N	N
105	20250108	091047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	613	0	3	0.00	1209717	1996	4.33	613	613	606	796	430	613	606.07	0.50	121	621	616	611	606	601	619	609	51	183	100	420	1	1	50864390	312	34.06	1.07	12	0.00	18.00	575.00	1149	20240110	-46.65	535	20241209	14.58	625	-1.92	20250103	591	3.72	20250103	1149	-46.65	20240110	535	14.58	20241209	1.49	N	331520	100	50 억	252746	N	N	N	N
106	20250107	161036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	613	1	2	0.16	28010729	46064	126.38	608	616	606	795	429	612	607.85	0.48	9507	628	619	610	601	592	624	606	51	183	100	420	1	1	50864390	312	34.06	1.07	12	0.09	18.00	575.00	1149	20240110	-46.65	535	20241209	14.58	625	-1.92	20250103	591	3.72	20250103	1149	-46.65	20240110	535	14.58	20241209	1.48	N	331520	100	50 억	243210	N	N	N	N
107	20250107	151040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	-2	5	-0.33	10571619	17348	47.60	608	616	606	795	429	612	609.39	0.48	-1412	628	619	610	601	592	624	606	51	183	100	420	1	1	50864390	310	33.89	1.06	12	0.03	18.00	575.00	1149	20240110	-46.91	535	20241209	14.02	625	-2.40	20250103	591	3.21	20250103	1149	-46.91	20240110	535	14.02	20241209	1.48	N	331520	100	50 억	243210	N	N	N	N
108	20250107	141038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	612	0	3	0.00	7802757	12825	35.19	608	615	606	795	429	612	608.40	0.48	-947	628	619	610	601	592	624	606	51	183	100	420	1	1	50864390	311	34.00	1.06	12	0.03	18.00	575.00	1149	20240110	-46.74	535	20241209	14.39	625	-2.08	20250103	591	3.55	20250103	1149	-46.74	20240110	535	14.39	20241209	1.48	N	331520	100	50 억	243210	N	N	N	N
109	20250107	131037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	-3	5	-0.49	7655919	12585	34.53	608	615	606	795	429	612	608.34	0.48	-764	628	619	610	601	592	624	606	51	183	100	420	1	1	50864390	310	33.83	1.06	12	0.02	18.00	575.00	1149	20240110	-47.00	535	20241209	13.83	625	-2.56	20250103	591	3.05	20250103	1149	-47.00	20240110	535	13.83	20241209	1.48	N	331520	100	50 억	243210	N	N	N	N
110	20250107	121039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	611	-1	5	-0.16	7076956	11634	31.92	608	615	606	795	429	612	608.30	0.48	-612	628	619	610	601	592	624	606	51	183	100	420	1	1	50864390	311	33.94	1.06	12	0.02	18.00	575.00	1149	20240110	-46.82	535	20241209	14.21	625	-2.24	20250103	591	3.38	20250103	1149	-46.82	20240110	535	14.21	20241209	1.48	N	331520	100	50 억	243210	N	N	N	N
111	20250107	111034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	614	2	2	0.33	4365244	7179	19.70	608	614	606	795	429	612	608.06	0.48	-95	628	619	610	601	592	624	606	51	183	100	420	1	1	50864390	312	34.11	1.07	12	0.01	18.00	575.00	1149	20240110	-46.56	535	20241209	14.77	625	-1.76	20250103	591	3.89	20250103	1149	-46.56	20240110	535	14.77	20241209	1.48	N	331520	100	50 억	243210	N	N	N	N
112	20250107	101039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	608	-4	5	-0.65	3701296	6095	16.72	608	614	606	795	429	612	607.27	0.48	292	628	619	610	601	592	624	606	51	183	100	420	1	1	50864390	309	33.78	1.06	12	0.01	18.00	575.00	1149	20240110	-47.08	535	20241209	13.64	625	-2.72	20250103	591	2.88	20250103	1149	-47.08	20240110	535	13.64	20241209	1.48	N	331520	100	50 억	243210	N	N	N	N
113	20250107	091043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	608	-4	5	-0.65	3274727	5394	14.80	608	614	606	795	429	612	607.11	0.48	265	628	619	610	601	592	624	606	51	183	100	420	1	1	50864390	309	33.78	1.06	12	0.01	18.00	575.00	1149	20240110	-47.08	535	20241209	13.64	625	-2.72	20250103	591	2.88	20250103	1149	-47.08	20240110	535	13.64	20241209	1.48	N	331520	100	50 억	243210	N	N	N	N
114	20250106	161026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	612	5	2	0.82	22193140	36392	70.56	607	619	601	789	425	607	609.83	0.47	4864	641	623	607	589	573	633	599	51	182	100	420	1	1	50864390	311	34.00	1.06	12	0.07	18.00	575.00	1149	20240110	-46.74	535	20241209	14.39	625	-2.08	20250103	591	3.55	20250103	1149	-46.74	20240110	535	14.39	20241209	1.50	N	331520	100	50 억	238346	N	N	N	N
115	20250106	151025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	607	0	3	0.00	21056201	34533	66.96	607	619	601	789	425	607	609.74	0.47	5281	641	623	607	589	573	633	599	51	182	100	420	1	1	50864390	309	33.72	1.06	12	0.07	18.00	575.00	1149	20240110	-47.17	535	20241209	13.46	625	-2.88	20250103	591	2.71	20250103	1149	-47.17	20240110	535	13.46	20241209	1.50	N	331520	100	50 억	238346	N	N	N	N
116	20250106	141026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	612	5	2	0.82	17221588	28249	54.77	607	619	601	789	425	607	609.64	0.47	4389	641	623	607	589	573	633	599	51	182	100	420	1	1	50864390	311	34.00	1.06	12	0.06	18.00	575.00	1149	20240110	-46.74	535	20241209	14.39	625	-2.08	20250103	591	3.55	20250103	1149	-46.74	20240110	535	14.39	20241209	1.50	N	331520	100	50 억	238346	N	N	N	N
117	20250106	131014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	3	2	0.49	17203857	28220	54.72	607	619	601	789	425	607	609.63	0.47	4366	641	623	607	589	573	633	599	51	182	100	420	1	1	50864390	310	33.89	1.06	12	0.06	18.00	575.00	1149	20240110	-46.91	535	20241209	14.02	625	-2.40	20250103	591	3.21	20250103	1149	-46.91	20240110	535	14.02	20241209	1.50	N	331520	100	50 억	238346	N	N	N	N
118	20250106	121022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	3	2	0.49	11905080	19515	37.84	607	615	601	789	425	607	610.05	0.47	3706	641	623	607	589	573	633	599	51	182	100	420	1	1	50864390	310	33.89	1.06	12	0.04	18.00	575.00	1149	20240110	-46.91	535	20241209	14.02	625	-2.40	20250103	591	3.21	20250103	1149	-46.91	20240110	535	14.02	20241209	1.50	N	331520	100	50 억	238346	N	N	N	N
119	20250106	111020	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	613	6	2	0.99	11284499	18498	35.87	607	615	601	789	425	607	610.04	0.47	2772	641	623	607	589	573	633	599	51	182	100	420	1	1	50864390	312	34.06	1.07	12	0.04	18.00	575.00	1149	20240110	-46.65	535	20241209	14.58	625	-1.92	20250103	591	3.72	20250103	1149	-46.65	20240110	535	14.58	20241209	1.50	N	331520	100	50 억	238346	N	N	N	N
120	20250106	101016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	613	6	2	0.99	9113376	14944	28.97	607	614	601	789	425	607	609.84	0.47	2193	641	623	607	589	573	633	599	51	182	100	420	1	1	50864390	312	34.06	1.07	12	0.03	18.00	575.00	1149	20240110	-46.65	535	20241209	14.58	625	-1.92	20250103	591	3.72	20250103	1149	-46.65	20240110	535	14.58	20241209	1.50	N	331520	100	50 억	238346	N	N	N	N
121	20250106	091017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	605	-2	5	-0.33	936675	1547	3.00	607	612	601	789	425	607	605.48	0.47	1211	641	623	607	589	573	633	599	51	182	100	420	1	1	50864390	308	33.61	1.05	12	0.00	18.00	575.00	1149	20240110	-47.35	535	20241209	13.08	625	-3.20	20250103	591	2.37	20250103	1149	-47.35	20240110	535	13.08	20241209	1.50	N	331520	100	50 억	238346	N	N	N	N
122	20250103	161012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	607	7	2	1.17	31517755	51519	67.00	596	625	591	780	420	600	611.77	0.47	918	632	615	606	589	580	611	585	51	180	100	420	1	1	50864390	309	33.72	1.06	12	0.10	18.00	575.00	1149	20240110	-47.17	535	20241209	13.46	625	-2.88	20250103	591	2.71	20250103	1149	-47.17	20240110	535	13.46	20241209	1.48	N	331520	100	50 억	237428	N	N	N	N
123	20250103	151015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	615	15	2	2.50	30252160	49434	64.29	596	625	591	780	420	600	611.97	0.47	2834	632	615	606	589	580	611	585	51	180	100	420	1	1	50864390	313	34.17	1.07	12	0.10	18.00	575.00	1149	20240110	-46.48	535	20241209	14.95	625	-1.60	20250103	591	4.06	20250103	1149	-46.48	20240110	535	14.95	20241209	1.48	N	331520	100	50 억	237428	N	N	N	N
124	20250103	141015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	618	18	2	3.00	27430456	44822	58.29	596	625	591	780	420	600	611.99	0.47	-193	632	615	606	589	580	611	585	51	180	100	420	1	1	50864390	314	34.33	1.07	12	0.09	18.00	575.00	1149	20240110	-46.21	535	20241209	15.51	625	-1.12	20250103	591	4.57	20250103	1149	-46.21	20240110	535	15.51	20241209	1.48	N	331520	100	50 억	237428	N	N	N	N
125	20250103	131015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	615	15	2	2.50	14164230	23398	30.43	596	615	591	780	420	600	605.36	0.47	2886	632	615	606	589	580	611	585	51	180	100	420	1	1	50864390	313	34.17	1.07	12	0.05	18.00	575.00	1149	20240110	-46.48	535	20241209	14.95	623	-1.28	20250102	591	4.06	20250103	1149	-46.48	20240110	535	14.95	20241209	1.48	N	331520	100	50 억	237428	N	N	N	N
126	20250103	121014	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	611	11	2	1.83	11058146	18322	23.83	596	612	591	780	420	600	603.54	0.47	4095	632	615	606	589	580	611	585	51	180	100	420	1	1	50864390	311	33.94	1.06	12	0.04	18.00	575.00	1149	20240110	-46.82	535	20241209	14.21	623	-1.93	20250102	591	3.38	20250103	1149	-46.82	20240110	535	14.21	20241209	1.48	N	331520	100	50 억	237428	N	N	N	N
127	20250103	111015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	610	10	2	1.67	10006551	16587	21.57	596	612	591	780	420	600	603.28	0.47	3434	632	615	606	589	580	611	585	51	180	100	420	1	1	50864390	310	33.89	1.06	12	0.03	18.00	575.00	1149	20240110	-46.91	535	20241209	14.02	623	-2.09	20250102	591	3.21	20250103	1149	-46.91	20240110	535	14.02	20241209	1.48	N	331520	100	50 억	237428	N	N	N	N
128	20250103	101013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	612	12	2	2.00	9999835	16576	21.56	596	612	591	780	420	600	603.27	0.47	3433	632	615	606	589	580	611	585	51	180	100	420	1	1	50864390	311	34.00	1.06	12	0.03	18.00	575.00	1149	20240110	-46.74	535	20241209	14.39	623	-1.77	20250102	591	3.55	20250103	1149	-46.74	20240110	535	14.39	20241209	1.48	N	331520	100	50 억	237428	N	N	N	N
129	20250103	091015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	603	3	2	0.50	4788124	7986	10.39	596	603	591	780	420	600	599.56	0.47	1420	632	615	606	589	580	611	585	51	180	100	420	1	1	50864390	307	33.50	1.05	12	0.02	18.00	575.00	1149	20240110	-47.52	535	20241209	12.71	623	-3.21	20250102	591	2.03	20250103	1149	-47.52	20240110	535	12.71	20241209	1.48	N	331520	100	50 억	237428	N	N	N	N
130	20250102	161003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	600	-3	5	-0.50	46417132	76854	48.48	607	623	597	783	423	603	603.97	0.46	5839	636	619	592	575	548	628	584	51	180	100	420	1	1	50864390	305	33.33	1.04	12	0.15	18.00	575.00	1149	20240110	-47.78	535	20241209	12.15	623	-3.69	20250102	597	0.50	20250102	1149	-47.78	20240110	535	12.15	20241209	1.48	N	331520	100	50 억	231474	N	N	N	N
131	20250102	151005	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	602	-1	5	-0.17	44149276	73075	46.09	607	623	597	783	423	603	604.16	0.46	6312	636	619	592	575	548	628	584	51	180	100	420	1	1	50864390	306	33.44	1.05	12	0.14	18.00	575.00	1149	20240110	-47.61	535	20241209	12.52	623	-3.37	20250102	597	0.84	20250102	1149	-47.61	20240110	535	12.52	20241209	1.48	N	331520	100	50 억	231474	N	N	N	N
132	20250102	141002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	608	5	2	0.83	29408809	48505	30.59	607	623	597	783	423	603	606.30	0.46	4440	636	619	592	575	548	628	584	51	180	100	420	1	1	50864390	309	33.78	1.06	12	0.10	18.00	575.00	1149	20240110	-47.08	535	20241209	13.64	623	-2.41	20250102	597	1.84	20250102	1149	-47.08	20240110	535	13.64	20241209	1.48	N	331520	100	50 억	231474	N	N	N	N
133	20250102	131006	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	609	6	2	1.00	9732495	15955	10.06	607	623	597	783	423	603	610.00	0.46	-638	636	619	592	575	548	628	584	51	180	100	420	1	1	50864390	310	33.83	1.06	12	0.03	18.00	575.00	1149	20240110	-47.00	535	20241209	13.83	623	-2.25	20250102	597	2.01	20250102	1149	-47.00	20240110	535	13.83	20241209	1.48	N	331520	100	50 억	231474	N	N	N	N
134	20250102	121002	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	611	8	2	1.33	9107952	14934	9.42	607	623	597	783	423	603	609.88	0.46	-650	636	619	592	575	548	628	584	51	180	100	420	1	1	50864390	311	33.94	1.06	12	0.03	18.00	575.00	1149	20240110	-46.82	535	20241209	14.21	623	-1.93	20250102	597	2.35	20250102	1149	-46.82	20240110	535	14.21	20241209	1.48	N	331520	100	50 억	231474	N	N	N	N
135	20250102	110954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	605	2	2	0.33	7867042	12895	8.13	607	623	597	783	423	603	610.08	0.46	-649	636	619	592	575	548	628	584	51	180	100	420	1	1	50864390	308	33.61	1.05	12	0.03	18.00	575.00	1149	20240110	-47.35	535	20241209	13.08	623	-2.89	20250102	597	1.34	20250102	1149	-47.35	20240110	535	13.08	20241209	1.48	N	331520	100	50 억	231474	N	N	N	N
136	20250102	101001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	603	0	3	0.00	754776	1248	0.79	607	607	603	783	423	603	604.79	0.46	-651	636	619	592	575	548	628	584	51	180	100	420	1	1	50864390	307	33.50	1.05	12	0.00	18.00	575.00	1149	20240110	-47.52	535	20241209	12.71	607	-0.66	20250102	603	0.00	20250102	1149	-47.52	20240110	535	12.71	20241209	1.48	N	331520	100	50 억	231474	N	N	N	N
137	20250102	090950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	603	0	3	0.00	0	0	0.00	0	0	0	783	423	603	0.00	0.46	0	636	619	592	575	548	628	584	51	180	100	420	1	1	50864390	307	33.50	1.05	12	0.00	18.00	575.00	1149	20240110	-47.52	535	20241209	12.71	0	0.00	0	0	0.00	0	1149	-47.52	20240110	535	12.71	20241209	1.48	N	331520	100	50 억	231474	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History