KissMeData/201490/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 61b7199ccb Add accumulated files

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

57 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	160952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1843	9	2	0.49	111945791	61175	136.19	1829	1850	1820	2380	1284	1834	1829.93	0.19	3033	1874	1853	1829	1808	1784	1842	1797	156	546	500	1280	1	1	30390092	560	7.40	0.44	12	0.20	249.00	4191.00	3480	20240131	-47.04	1610	20241209	14.47	1888	-2.38	20250117	1754	5.07	20250102	3480	-47.04	20240131	1610	14.47	20241209	4.28	N	201490	500	156 억	56255	N	N	N	N
3	20250124	150950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1843	9	2	0.49	106336721	58131	129.42	1829	1850	1820	2380	1284	1834	1829.26	0.19	3306	1874	1853	1829	1808	1784	1842	1797	156	546	500	1280	1	1	30390092	560	7.40	0.44	12	0.19	249.00	4191.00	3480	20240131	-47.04	1610	20241209	14.47	1888	-2.38	20250117	1754	5.07	20250102	3480	-47.04	20240131	1610	14.47	20241209	4.28	N	201490	500	156 억	56255	N	N	N	N
4	20250124	140949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1834	0	3	0.00	79740019	43668	97.22	1829	1850	1820	2380	1284	1834	1826.05	0.19	3281	1874	1853	1829	1808	1784	1842	1797	156	546	500	1280	1	1	30390092	557	7.37	0.44	12	0.14	249.00	4191.00	3480	20240131	-47.30	1610	20241209	13.91	1888	-2.86	20250117	1754	4.56	20250102	3480	-47.30	20240131	1610	13.91	20241209	4.28	N	201490	500	156 억	56255	N	N	N	N
5	20250124	130951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1836	2	2	0.11	79547290	43563	96.98	1829	1850	1820	2380	1284	1834	1826.03	0.19	3285	1874	1853	1829	1808	1784	1842	1797	156	546	500	1280	1	1	30390092	558	7.37	0.44	12	0.14	249.00	4191.00	3480	20240131	-47.24	1610	20241209	14.04	1888	-2.75	20250117	1754	4.68	20250102	3480	-47.24	20240131	1610	14.04	20241209	4.28	N	201490	500	156 억	56255	N	N	N	N
6	20250124	120947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1821	-13	5	-0.71	55837859	30607	68.14	1829	1850	1820	2380	1284	1834	1824.35	0.19	6181	1874	1853	1829	1808	1784	1842	1797	156	546	500	1280	1	1	30390092	553	7.31	0.43	12	0.10	249.00	4191.00	3480	20240131	-47.67	1610	20241209	13.11	1888	-3.55	20250117	1754	3.82	20250102	3480	-47.67	20240131	1610	13.11	20241209	4.28	N	201490	500	156 억	56255	N	N	N	N
7	20250124	110950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1836	2	2	0.11	53508234	29334	65.31	1829	1850	1820	2380	1284	1834	1824.10	0.19	6197	1874	1853	1829	1808	1784	1842	1797	156	546	500	1280	1	1	30390092	558	7.37	0.44	12	0.10	249.00	4191.00	3480	20240131	-47.24	1610	20241209	14.04	1888	-2.75	20250117	1754	4.68	20250102	3480	-47.24	20240131	1610	14.04	20241209	4.28	N	201490	500	156 억	56255	N	N	N	N
8	20250124	100945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1821	-13	5	-0.71	49315604	27040	60.20	1829	1850	1820	2380	1284	1834	1823.80	0.19	5700	1874	1853	1829	1808	1784	1842	1797	156	546	500	1280	1	1	30390092	553	7.31	0.43	12	0.09	249.00	4191.00	3480	20240131	-47.67	1610	20241209	13.11	1888	-3.55	20250117	1754	3.82	20250102	3480	-47.67	20240131	1610	13.11	20241209	4.28	N	201490	500	156 억	56255	N	N	N	N
9	20250124	090951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1850	16	2	0.87	377607	206	0.46	1829	1850	1829	2380	1284	1834	1833.04	0.19	0	1874	1853	1829	1808	1784	1842	1797	156	546	500	1280	1	1	30390092	562	7.43	0.44	12	0.00	249.00	4191.00	3480	20240131	-46.84	1610	20241209	14.91	1888	-2.01	20250117	1754	5.47	20250102	3480	-46.84	20240131	1610	14.91	20241209	4.28	N	201490	500	156 억	56255	N	N	N	N
10	20250123	160946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1834	-10	5	-0.54	81839646	44821	64.95	1850	1850	1805	2395	1291	1844	1825.92	0.21	-6344	1888	1865	1845	1822	1802	1856	1813	156	551	500	1290	1	1	30390092	557	7.37	0.44	12	0.15	249.00	4191.00	3480	20240131	-47.30	1610	20241209	13.91	1888	-2.86	20250117	1754	4.56	20250102	3480	-47.30	20240131	1610	13.91	20241209	4.29	N	201490	500	156 억	62599	N	N	N	N
11	20250123	150943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1837	-7	5	-0.38	77533317	42473	61.55	1850	1850	1805	2395	1291	1844	1825.47	0.21	-5845	1888	1865	1845	1822	1802	1856	1813	156	551	500	1290	1	1	30390092	558	7.38	0.44	12	0.14	249.00	4191.00	3480	20240131	-47.21	1610	20241209	14.10	1888	-2.70	20250117	1754	4.73	20250102	3480	-47.21	20240131	1610	14.10	20241209	4.29	N	201490	500	156 억	62599	N	N	N	N
12	20250123	140945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1838	-6	5	-0.33	75721637	41486	60.12	1850	1850	1805	2395	1291	1844	1825.23	0.21	-5242	1888	1865	1845	1822	1802	1856	1813	156	551	500	1290	1	1	30390092	559	7.38	0.44	12	0.14	249.00	4191.00	3480	20240131	-47.18	1610	20241209	14.16	1888	-2.65	20250117	1754	4.79	20250102	3480	-47.18	20240131	1610	14.16	20241209	4.29	N	201490	500	156 억	62599	N	N	N	N
13	20250123	130943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1839	-5	5	-0.27	73836365	40456	58.62	1850	1850	1805	2395	1291	1844	1825.10	0.21	-5424	1888	1865	1845	1822	1802	1856	1813	156	551	500	1290	1	1	30390092	559	7.39	0.44	12	0.13	249.00	4191.00	3480	20240131	-47.16	1610	20241209	14.22	1888	-2.60	20250117	1754	4.85	20250102	3480	-47.16	20240131	1610	14.22	20241209	4.29	N	201490	500	156 억	62599	N	N	N	N
14	20250123	120944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1826	-18	5	-0.98	72065987	39489	57.22	1850	1850	1805	2395	1291	1844	1824.96	0.21	-5268	1888	1865	1845	1822	1802	1856	1813	156	551	500	1290	1	1	30390092	555	7.33	0.44	12	0.13	249.00	4191.00	3480	20240131	-47.53	1610	20241209	13.42	1888	-3.28	20250117	1754	4.10	20250102	3480	-47.53	20240131	1610	13.42	20241209	4.29	N	201490	500	156 억	62599	N	N	N	N
15	20250123	110935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1836	-8	5	-0.43	54607099	29955	43.41	1850	1850	1805	2395	1291	1844	1822.97	0.21	-4853	1888	1865	1845	1822	1802	1856	1813	156	551	500	1290	1	1	30390092	558	7.37	0.44	12	0.10	249.00	4191.00	3480	20240131	-47.24	1610	20241209	14.04	1888	-2.75	20250117	1754	4.68	20250102	3480	-47.24	20240131	1610	14.04	20241209	4.29	N	201490	500	156 억	62599	N	N	N	N
16	20250123	100943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1840	-4	5	-0.22	43743790	24021	34.81	1850	1850	1805	2395	1291	1844	1821.06	0.21	-5522	1888	1865	1845	1822	1802	1856	1813	156	551	500	1290	1	1	30390092	559	7.39	0.44	12	0.08	249.00	4191.00	3480	20240131	-47.13	1610	20241209	14.29	1888	-2.54	20250117	1754	4.90	20250102	3480	-47.13	20240131	1610	14.29	20241209	4.29	N	201490	500	156 억	62599	N	N	N	N
17	20250123	090944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1849	5	2	0.27	983486	532	0.77	1850	1850	1840	2395	1291	1844	1848.66	0.21	-422	1888	1865	1845	1822	1802	1856	1813	156	551	500	1290	1	1	30390092	562	7.43	0.44	12	0.00	249.00	4191.00	3480	20240131	-46.87	1610	20241209	14.84	1888	-2.07	20250117	1754	5.42	20250102	3480	-46.87	20240131	1610	14.84	20241209	4.29	N	201490	500	156 억	62599	N	N	N	N
18	20250122	160936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1844	-19	5	-1.02	126906597	69011	228.54	1868	1868	1825	2420	1305	1863	1838.83	0.22	-3612	1904	1883	1854	1833	1804	1869	1819	156	557	500	1300	1	1	30390092	560	7.41	0.44	12	0.23	249.00	4191.00	3480	20240131	-47.01	1610	20241209	14.53	1888	-2.33	20250117	1754	5.13	20250102	3480	-47.01	20240131	1610	14.53	20241209	4.32	N	201490	500	156 억	66211	N	N	N	N
19	20250122	150937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1845	-18	5	-0.97	115007002	62558	207.17	1868	1868	1825	2420	1305	1863	1838.41	0.22	-2853	1904	1883	1854	1833	1804	1869	1819	156	557	500	1300	1	1	30390092	561	7.41	0.44	12	0.21	249.00	4191.00	3480	20240131	-46.98	1610	20241209	14.60	1888	-2.28	20250117	1754	5.19	20250102	3480	-46.98	20240131	1610	14.60	20241209	4.32	N	201490	500	156 억	66211	N	N	N	N
20	20250122	140936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1849	-14	5	-0.75	95927368	52175	172.78	1868	1868	1825	2420	1305	1863	1838.57	0.22	-3330	1904	1883	1854	1833	1804	1869	1819	156	557	500	1300	1	1	30390092	562	7.43	0.44	12	0.17	249.00	4191.00	3480	20240131	-46.87	1610	20241209	14.84	1888	-2.07	20250117	1754	5.42	20250102	3480	-46.87	20240131	1610	14.84	20241209	4.32	N	201490	500	156 억	66211	N	N	N	N
21	20250122	130938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1843	-20	5	-1.07	94430052	51365	170.10	1868	1868	1825	2420	1305	1863	1838.41	0.22	-3185	1904	1883	1854	1833	1804	1869	1819	156	557	500	1300	1	1	30390092	560	7.40	0.44	12	0.17	249.00	4191.00	3480	20240131	-47.04	1610	20241209	14.47	1888	-2.38	20250117	1754	5.07	20250102	3480	-47.04	20240131	1610	14.47	20241209	4.32	N	201490	500	156 억	66211	N	N	N	N
22	20250122	120935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1845	-18	5	-0.97	82114034	44698	148.02	1868	1868	1825	2420	1305	1863	1837.09	0.22	-2294	1904	1883	1854	1833	1804	1869	1819	156	557	500	1300	1	1	30390092	561	7.41	0.44	12	0.15	249.00	4191.00	3480	20240131	-46.98	1610	20241209	14.60	1888	-2.28	20250117	1754	5.19	20250102	3480	-46.98	20240131	1610	14.60	20241209	4.32	N	201490	500	156 억	66211	N	N	N	N
23	20250122	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1849	-14	5	-0.75	80433541	43784	144.99	1868	1868	1825	2420	1305	1863	1837.05	0.22	-2710	1904	1883	1854	1833	1804	1869	1819	156	557	500	1300	1	1	30390092	562	7.43	0.44	12	0.14	249.00	4191.00	3480	20240131	-46.87	1610	20241209	14.84	1888	-2.07	20250117	1754	5.42	20250102	3480	-46.87	20240131	1610	14.84	20241209	4.32	N	201490	500	156 억	66211	N	N	N	N
24	20250122	100936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1855	-8	5	-0.43	42079394	22931	75.94	1868	1868	1825	2420	1305	1863	1835.04	0.22	-2710	1904	1883	1854	1833	1804	1869	1819	156	557	500	1300	1	1	30390092	564	7.45	0.44	12	0.08	249.00	4191.00	3480	20240131	-46.70	1610	20241209	15.22	1888	-1.75	20250117	1754	5.76	20250102	3480	-46.70	20240131	1610	15.22	20241209	4.32	N	201490	500	156 억	66211	N	N	N	N
25	20250122	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1843	-20	5	-1.07	507360	274	0.91	1868	1868	1843	2420	1305	1863	1851.68	0.22	-247	1904	1883	1854	1833	1804	1869	1819	156	557	500	1300	1	1	30390092	560	7.40	0.44	12	0.00	249.00	4191.00	3480	20240131	-47.04	1610	20241209	14.47	1888	-2.38	20250117	1754	5.07	20250102	3480	-47.04	20240131	1610	14.47	20241209	4.32	N	201490	500	156 억	66211	N	N	N	N
26	20250121	160930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1863	-7	5	-0.37	55686041	30197	87.40	1870	1875	1825	2430	1309	1870	1844.09	0.23	-4802	1905	1887	1862	1844	1819	1875	1832	156	560	500	1300	1	1	30390092	566	7.48	0.44	12	0.10	249.00	4191.00	3480	20240131	-46.47	1610	20241209	15.71	1888	-1.32	20250117	1754	6.21	20250102	3480	-46.47	20240131	1610	15.71	20241209	4.30	N	201490	500	156 억	70987	N	N	N	N
27	20250121	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1831	-39	5	-2.09	51800442	28109	81.36	1870	1875	1825	2430	1309	1870	1842.84	0.23	-4371	1905	1887	1862	1844	1819	1875	1832	156	560	500	1300	1	1	30390092	556	7.35	0.44	12	0.09	249.00	4191.00	3480	20240131	-47.39	1610	20241209	13.73	1888	-3.02	20250117	1754	4.39	20250102	3480	-47.39	20240131	1610	13.73	20241209	4.30	N	201490	500	156 억	70987	N	N	N	N
28	20250121	140933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1828	-42	5	-2.25	46954255	25463	73.70	1870	1875	1825	2430	1309	1870	1844.02	0.23	-3944	1905	1887	1862	1844	1819	1875	1832	156	560	500	1300	1	1	30390092	556	7.34	0.44	12	0.08	249.00	4191.00	3480	20240131	-47.47	1610	20241209	13.54	1888	-3.18	20250117	1754	4.22	20250102	3480	-47.47	20240131	1610	13.54	20241209	4.30	N	201490	500	156 억	70987	N	N	N	N
29	20250121	130932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1840	-30	5	-1.60	45193984	24502	70.92	1870	1875	1825	2430	1309	1870	1844.50	0.23	-3797	1905	1887	1862	1844	1819	1875	1832	156	560	500	1300	1	1	30390092	559	7.39	0.44	12	0.08	249.00	4191.00	3480	20240131	-47.13	1610	20241209	14.29	1888	-2.54	20250117	1754	4.90	20250102	3480	-47.13	20240131	1610	14.29	20241209	4.30	N	201490	500	156 억	70987	N	N	N	N
30	20250121	120915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1861	-9	5	-0.48	34801418	18822	54.48	1870	1875	1837	2430	1309	1870	1848.98	0.23	-3969	1905	1887	1862	1844	1819	1875	1832	156	560	500	1300	1	1	30390092	566	7.47	0.44	12	0.06	249.00	4191.00	3480	20240131	-46.52	1610	20241209	15.59	1888	-1.43	20250117	1754	6.10	20250102	3480	-46.52	20240131	1610	15.59	20241209	4.30	N	201490	500	156 억	70987	N	N	N	N
31	20250121	110844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1843	-27	5	-1.44	32152239	17384	50.32	1870	1875	1837	2430	1309	1870	1849.53	0.23	-3713	1905	1887	1862	1844	1819	1875	1832	156	560	500	1300	1	1	30390092	560	7.40	0.44	12	0.06	249.00	4191.00	3480	20240131	-47.04	1610	20241209	14.47	1888	-2.38	20250117	1754	5.07	20250102	3480	-47.04	20240131	1610	14.47	20241209	4.30	N	201490	500	156 억	70987	N	N	N	N
32	20250121	100839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1848	-22	5	-1.18	22041517	11895	34.43	1870	1875	1843	2430	1309	1870	1853.01	0.23	-1193	1905	1887	1862	1844	1819	1875	1832	156	560	500	1300	1	1	30390092	562	7.42	0.44	12	0.04	249.00	4191.00	3480	20240131	-46.90	1610	20241209	14.78	1888	-2.12	20250117	1754	5.36	20250102	3480	-46.90	20240131	1610	14.78	20241209	4.30	N	201490	500	156 억	70987	N	N	N	N
33	20250121	090934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1865	-5	5	-0.27	708428	379	1.10	1870	1875	1865	2430	1309	1870	1869.20	0.23	-55	1905	1887	1862	1844	1819	1875	1832	156	560	500	1300	1	1	30390092	567	7.49	0.45	12	0.00	249.00	4191.00	3480	20240131	-46.41	1610	20241209	15.84	1888	-1.22	20250117	1754	6.33	20250102	3480	-46.41	20240131	1610	15.84	20241209	4.30	N	201490	500	156 억	70987	N	N	N	N
34	20250120	160920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1870	-7	5	-0.37	63912769	34467	78.83	1877	1880	1837	2440	1314	1877	1853.85	0.25	-4622	1909	1893	1872	1856	1835	1882	1845	156	563	500	1310	1	1	30390092	568	7.51	0.45	12	0.11	249.00	4191.00	3480	20240131	-46.26	1610	20241209	16.15	1888	-0.95	20250117	1754	6.61	20250102	3480	-46.26	20240131	1610	16.15	20241209	4.30	N	201490	500	156 억	75596	N	N	N	N
35	20250120	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1840	-37	5	-1.97	51828925	27971	63.97	1877	1880	1837	2440	1314	1877	1852.95	0.25	-4356	1909	1893	1872	1856	1835	1882	1845	156	563	500	1310	1	1	30390092	559	7.39	0.44	12	0.09	249.00	4191.00	3480	20240131	-47.13	1610	20241209	14.29	1888	-2.54	20250117	1754	4.90	20250102	3480	-47.13	20240131	1610	14.29	20241209	4.30	N	201490	500	156 억	75596	N	N	N	N
36	20250120	140930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1850	-27	5	-1.44	38223043	20577	47.06	1877	1880	1841	2440	1314	1877	1857.56	0.25	-4123	1909	1893	1872	1856	1835	1882	1845	156	563	500	1310	1	1	30390092	562	7.43	0.44	12	0.07	249.00	4191.00	3480	20240131	-46.84	1610	20241209	14.91	1888	-2.01	20250117	1754	5.47	20250102	3480	-46.84	20240131	1610	14.91	20241209	4.30	N	201490	500	156 억	75596	N	N	N	N
37	20250120	130930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1859	-18	5	-0.96	14637243	7838	17.93	1877	1880	1859	2440	1314	1877	1867.47	0.25	-1382	1909	1893	1872	1856	1835	1882	1845	156	563	500	1310	1	1	30390092	565	7.47	0.44	12	0.03	249.00	4191.00	3480	20240131	-46.58	1610	20241209	15.47	1888	-1.54	20250117	1754	5.99	20250102	3480	-46.58	20240131	1610	15.47	20241209	4.30	N	201490	500	156 억	75596	N	N	N	N
38	20250120	120931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1867	-10	5	-0.53	4149103	2216	5.07	1877	1880	1866	2440	1314	1877	1872.34	0.25	-184	1909	1893	1872	1856	1835	1882	1845	156	563	500	1310	1	1	30390092	567	7.50	0.45	12	0.01	249.00	4191.00	3480	20240131	-46.35	1610	20241209	15.96	1888	-1.11	20250117	1754	6.44	20250102	3480	-46.35	20240131	1610	15.96	20241209	4.30	N	201490	500	156 억	75596	N	N	N	N
39	20250120	110931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1868	-9	5	-0.48	2884923	1539	3.52	1877	1880	1868	2440	1314	1877	1874.54	0.25	-174	1909	1893	1872	1856	1835	1882	1845	156	563	500	1310	1	1	30390092	568	7.50	0.45	12	0.01	249.00	4191.00	3480	20240131	-46.32	1610	20241209	16.02	1888	-1.06	20250117	1754	6.50	20250102	3480	-46.32	20240131	1610	16.02	20241209	4.30	N	201490	500	156 억	75596	N	N	N	N
40	20250120	100930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1869	-8	5	-0.43	2623269	1399	3.20	1877	1880	1869	2440	1314	1877	1875.10	0.25	-169	1909	1893	1872	1856	1835	1882	1845	156	563	500	1310	1	1	30390092	568	7.51	0.45	12	0.00	249.00	4191.00	3480	20240131	-46.29	1610	20241209	16.09	1888	-1.01	20250117	1754	6.56	20250102	3480	-46.29	20240131	1610	16.09	20241209	4.30	N	201490	500	156 억	75596	N	N	N	N
41	20250120	090932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1871	-6	5	-0.32	1341442	714	1.63	1877	1880	1871	2440	1314	1877	1878.77	0.25	-122	1909	1893	1872	1856	1835	1882	1845	156	563	500	1310	1	1	30390092	569	7.51	0.45	12	0.00	249.00	4191.00	3480	20240131	-46.24	1610	20241209	16.21	1888	-0.90	20250117	1754	6.67	20250102	3480	-46.24	20240131	1610	16.21	20241209	4.30	N	201490	500	156 억	75596	N	N	N	N
42	20250117	160927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1877	0	3	0.00	81522522	43722	149.26	1888	1888	1851	2440	1314	1877	1864.57	0.27	-6701	1899	1888	1869	1858	1839	1893	1863	156	563	500	1310	1	1	30390092	570	7.54	0.45	12	0.14	249.00	4191.00	3480	20240131	-46.06	1610	20241209	16.58	1888	-0.58	20250117	1754	7.01	20250102	3480	-46.06	20240131	1610	16.58	20241209	4.29	N	201490	500	156 억	82297	N	N	N	N
43	20250117	150929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1853	-24	5	-1.28	71106256	38165	130.29	1888	1888	1851	2440	1314	1877	1863.13	0.27	-6117	1899	1888	1869	1858	1839	1893	1863	156	563	500	1310	1	1	30390092	563	7.44	0.44	12	0.13	249.00	4191.00	3480	20240131	-46.75	1610	20241209	15.09	1888	-1.85	20250117	1754	5.64	20250102	3480	-46.75	20240131	1610	15.09	20241209	4.29	N	201490	500	156 억	82297	N	N	N	N
44	20250117	140931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1869	-8	5	-0.43	61740787	33114	113.04	1888	1888	1851	2440	1314	1877	1864.49	0.27	-6354	1899	1888	1869	1858	1839	1893	1863	156	563	500	1310	1	1	30390092	568	7.51	0.45	12	0.11	249.00	4191.00	3480	20240131	-46.29	1610	20241209	16.09	1888	-1.01	20250117	1754	6.56	20250102	3480	-46.29	20240131	1610	16.09	20241209	4.29	N	201490	500	156 억	82297	N	N	N	N
45	20250117	130929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1866	-11	5	-0.59	53840694	28859	98.52	1888	1888	1854	2440	1314	1877	1865.65	0.27	-6767	1899	1888	1869	1858	1839	1893	1863	156	563	500	1310	1	1	30390092	567	7.49	0.45	12	0.09	249.00	4191.00	3480	20240131	-46.38	1610	20241209	15.90	1888	-1.17	20250117	1754	6.39	20250102	3480	-46.38	20240131	1610	15.90	20241209	4.29	N	201490	500	156 억	82297	N	N	N	N
46	20250117	120930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1871	-6	5	-0.32	47487757	25465	86.93	1888	1888	1854	2440	1314	1877	1864.82	0.27	-3818	1899	1888	1869	1858	1839	1893	1863	156	563	500	1310	1	1	30390092	569	7.51	0.45	12	0.08	249.00	4191.00	3480	20240131	-46.24	1610	20241209	16.21	1888	-0.90	20250117	1754	6.67	20250102	3480	-46.24	20240131	1610	16.21	20241209	4.29	N	201490	500	156 억	82297	N	N	N	N
47	20250117	110929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1875	-2	5	-0.11	21757402	11685	39.89	1888	1888	1854	2440	1314	1877	1861.99	0.27	-1267	1899	1888	1869	1858	1839	1893	1863	156	563	500	1310	1	1	30390092	570	7.53	0.45	12	0.04	249.00	4191.00	3480	20240131	-46.12	1610	20241209	16.46	1888	-0.69	20250117	1754	6.90	20250102	3480	-46.12	20240131	1610	16.46	20241209	4.29	N	201490	500	156 억	82297	N	N	N	N
48	20250117	100931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1871	-6	5	-0.32	2006350	1066	3.64	1888	1888	1855	2440	1314	1877	1882.13	0.27	-117	1899	1888	1869	1858	1839	1893	1863	156	563	500	1310	1	1	30390092	569	7.51	0.45	12	0.00	249.00	4191.00	3480	20240131	-46.24	1610	20241209	16.21	1888	-0.90	20250117	1754	6.67	20250102	3480	-46.24	20240131	1610	16.21	20241209	4.29	N	201490	500	156 억	82297	N	N	N	N
49	20250117	090931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1887	10	2	0.53	1799498	956	3.26	1888	1888	1855	2440	1314	1877	1882.32	0.27	-106	1899	1888	1869	1858	1839	1893	1863	156	563	500	1310	1	1	30390092	573	7.58	0.45	12	0.00	249.00	4191.00	3480	20240131	-45.78	1610	20241209	17.20	1888	-0.05	20250117	1754	7.58	20250102	3480	-45.78	20240131	1610	17.20	20241209	4.29	N	201490	500	156 억	82297	N	N	N	N
50	20250116	160923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1877	15	2	0.81	54625277	29173	79.87	1864	1880	1850	2420	1304	1862	1872.46	0.27	742	1888	1875	1853	1840	1818	1881	1846	156	558	500	1300	1	1	30390092	570	7.54	0.45	12	0.10	249.00	4191.00	3480	20240131	-46.06	1610	20241209	16.58	1880	-0.16	20250116	1754	7.01	20250102	3480	-46.06	20240131	1610	16.58	20241209	4.32	N	201490	500	156 억	81555	N	N	N	N
51	20250116	150837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1877	15	2	0.81	46871389	25042	68.56	1864	1880	1850	2420	1304	1862	1871.71	0.27	749	1888	1875	1853	1840	1818	1881	1846	156	558	500	1300	1	1	30390092	570	7.54	0.45	12	0.08	249.00	4191.00	3480	20240131	-46.06	1610	20241209	16.58	1880	-0.16	20250116	1754	7.01	20250102	3480	-46.06	20240131	1610	16.58	20241209	4.32	N	201490	500	156 억	81555	N	N	N	N
52	20250116	140928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1874	12	2	0.64	43776465	23393	64.04	1864	1880	1850	2420	1304	1862	1871.35	0.27	1041	1888	1875	1853	1840	1818	1881	1846	156	558	500	1300	1	1	30390092	570	7.53	0.45	12	0.08	249.00	4191.00	3480	20240131	-46.15	1610	20241209	16.40	1880	-0.32	20250116	1754	6.84	20250102	3480	-46.15	20240131	1610	16.40	20241209	4.32	N	201490	500	156 억	81555	N	N	N	N
53	20250116	130927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1875	13	2	0.70	38666004	20658	56.56	1864	1880	1850	2420	1304	1862	1871.72	0.27	960	1888	1875	1853	1840	1818	1881	1846	156	558	500	1300	1	1	30390092	570	7.53	0.45	12	0.07	249.00	4191.00	3480	20240131	-46.12	1610	20241209	16.46	1880	-0.27	20250116	1754	6.90	20250102	3480	-46.12	20240131	1610	16.46	20241209	4.32	N	201490	500	156 억	81555	N	N	N	N
54	20250116	120927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1875	13	2	0.70	31027818	16587	45.41	1864	1880	1850	2420	1304	1862	1870.61	0.27	779	1888	1875	1853	1840	1818	1881	1846	156	558	500	1300	1	1	30390092	570	7.53	0.45	12	0.05	249.00	4191.00	3480	20240131	-46.12	1610	20241209	16.46	1880	-0.27	20250116	1754	6.90	20250102	3480	-46.12	20240131	1610	16.46	20241209	4.32	N	201490	500	156 억	81555	N	N	N	N
55	20250116	110929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1873	11	2	0.59	25596558	13695	37.49	1864	1880	1850	2420	1304	1862	1869.04	0.27	744	1888	1875	1853	1840	1818	1881	1846	156	558	500	1300	1	1	30390092	569	7.52	0.45	12	0.05	249.00	4191.00	3480	20240131	-46.18	1610	20241209	16.34	1880	-0.37	20250116	1754	6.78	20250102	3480	-46.18	20240131	1610	16.34	20241209	4.32	N	201490	500	156 억	81555	N	N	N	N
56	20250116	100929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1862	0	3	0.00	9693045	5205	14.25	1864	1870	1850	2420	1304	1862	1862.26	0.27	916	1888	1875	1853	1840	1818	1881	1846	156	558	500	1300	1	1	30390092	566	7.48	0.44	12	0.02	249.00	4191.00	3480	20240131	-46.49	1610	20241209	15.65	1870	-0.43	20250116	1754	6.16	20250102	3480	-46.49	20240131	1610	15.65	20241209	4.32	N	201490	500	156 억	81555	N	N	N	N
57	20250116	090930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1863	1	2	0.05	3296072	1767	4.84	1864	1870	1863	2420	1304	1862	1865.35	0.27	381	1888	1875	1853	1840	1818	1881	1846	156	558	500	1300	1	1	30390092	566	7.48	0.44	12	0.01	249.00	4191.00	3480	20240131	-46.47	1610	20241209	15.71	1870	-0.37	20250116	1754	6.21	20250102	3480	-46.47	20240131	1610	15.71	20241209	4.32	N	201490	500	156 억	81555	N	N	N	N
58	20250115	160925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1862	0	3	0.00	66376553	35920	100.34	1850	1866	1831	2420	1304	1862	1847.90	0.29	-6426	1889	1875	1853	1839	1817	1882	1846	156	558	500	1300	1	1	30390092	566	7.48	0.44	12	0.12	249.00	4191.00	3480	20240131	-46.49	1610	20241209	15.65	1867	-0.27	20250114	1754	6.16	20250102	3480	-46.49	20240131	1610	15.65	20241209	4.32	N	201490	500	156 억	87981	N	N	N	N
59	20250115	150926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1861	-1	5	-0.05	60814759	32933	91.99	1850	1866	1831	2420	1304	1862	1846.62	0.29	-5896	1889	1875	1853	1839	1817	1882	1846	156	558	500	1300	1	1	30390092	566	7.47	0.44	12	0.11	249.00	4191.00	3480	20240131	-46.52	1610	20241209	15.59	1867	-0.32	20250114	1754	6.10	20250102	3480	-46.52	20240131	1610	15.59	20241209	4.32	N	201490	500	156 억	87981	N	N	N	N
60	20250115	140920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1839	-23	5	-1.24	42926315	23279	65.03	1850	1866	1831	2420	1304	1862	1843.99	0.29	-4631	1889	1875	1853	1839	1817	1882	1846	156	558	500	1300	1	1	30390092	559	7.39	0.44	12	0.08	249.00	4191.00	3480	20240131	-47.16	1610	20241209	14.22	1867	-1.50	20250114	1754	4.85	20250102	3480	-47.16	20240131	1610	14.22	20241209	4.32	N	201490	500	156 억	87981	N	N	N	N
61	20250115	130928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1851	-11	5	-0.59	33825319	18344	51.24	1850	1866	1831	2420	1304	1862	1843.94	0.29	-2411	1889	1875	1853	1839	1817	1882	1846	156	558	500	1300	1	1	30390092	563	7.43	0.44	12	0.06	249.00	4191.00	3480	20240131	-46.81	1610	20241209	14.97	1867	-0.86	20250114	1754	5.53	20250102	3480	-46.81	20240131	1610	14.97	20241209	4.32	N	201490	500	156 억	87981	N	N	N	N
62	20250115	120911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1853	-9	5	-0.48	31098620	16867	47.12	1850	1866	1831	2420	1304	1862	1843.76	0.29	-2563	1889	1875	1853	1839	1817	1882	1846	156	558	500	1300	1	1	30390092	563	7.44	0.44	12	0.06	249.00	4191.00	3480	20240131	-46.75	1610	20241209	15.09	1867	-0.75	20250114	1754	5.64	20250102	3480	-46.75	20240131	1610	15.09	20241209	4.32	N	201490	500	156 억	87981	N	N	N	N
63	20250115	110926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1848	-14	5	-0.75	22240133	12070	33.72	1850	1866	1831	2420	1304	1862	1842.60	0.29	-2557	1889	1875	1853	1839	1817	1882	1846	156	558	500	1300	1	1	30390092	562	7.42	0.44	12	0.04	249.00	4191.00	3480	20240131	-46.90	1610	20241209	14.78	1867	-1.02	20250114	1754	5.36	20250102	3480	-46.90	20240131	1610	14.78	20241209	4.32	N	201490	500	156 억	87981	N	N	N	N
64	20250115	100925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1858	-4	5	-0.21	16716522	9086	25.38	1850	1866	1831	2420	1304	1862	1839.81	0.29	-251	1889	1875	1853	1839	1817	1882	1846	156	558	500	1300	1	1	30390092	565	7.46	0.44	12	0.03	249.00	4191.00	3480	20240131	-46.61	1610	20241209	15.40	1867	-0.48	20250114	1754	5.93	20250102	3480	-46.61	20240131	1610	15.40	20241209	4.32	N	201490	500	156 억	87981	N	N	N	N
65	20250115	090929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1864	2	2	0.11	2861890	1540	4.30	1850	1866	1850	2420	1304	1862	1858.37	0.29	-161	1889	1875	1853	1839	1817	1882	1846	156	558	500	1300	1	1	30390092	566	7.49	0.44	12	0.01	249.00	4191.00	3480	20240131	-46.44	1610	20241209	15.78	1867	-0.16	20250114	1754	6.27	20250102	3480	-46.44	20240131	1610	15.78	20241209	4.32	N	201490	500	156 억	87981	N	N	N	N
66	20250114	160907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1862	7	2	0.38	65701530	35413	84.24	1858	1867	1831	2410	1299	1855	1855.29	0.29	-728	1875	1865	1847	1837	1819	1870	1842	156	555	500	1290	1	1	30390092	566	7.48	0.44	12	0.12	249.00	4191.00	3480	20240131	-46.49	1610	20241209	15.65	1867	-0.27	20250114	1754	6.16	20250102	3480	-46.49	20240131	1610	15.65	20241209	4.36	N	201490	500	156 억	88699	N	N	N	N
67	20250114	150924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1855	0	3	0.00	51200653	27621	65.70	1858	1867	1831	2410	1299	1855	1853.69	0.29	-536	1875	1865	1847	1837	1819	1870	1842	156	555	500	1290	1	1	30390092	564	7.45	0.44	12	0.09	249.00	4191.00	3480	20240131	-46.70	1610	20241209	15.22	1867	-0.64	20250114	1754	5.76	20250102	3480	-46.70	20240131	1610	15.22	20241209	4.36	N	201490	500	156 억	88699	N	N	N	N
68	20250114	140921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1850	-5	5	-0.27	36646935	19780	47.05	1858	1867	1831	2410	1299	1855	1852.73	0.29	-475	1875	1865	1847	1837	1819	1870	1842	156	555	500	1290	1	1	30390092	562	7.43	0.44	12	0.07	249.00	4191.00	3480	20240131	-46.84	1610	20241209	14.91	1867	-0.91	20250114	1754	5.47	20250102	3480	-46.84	20240131	1610	14.91	20241209	4.36	N	201490	500	156 억	88699	N	N	N	N
69	20250114	130920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1854	-1	5	-0.05	28467792	15367	36.56	1858	1867	1831	2410	1299	1855	1852.53	0.29	94	1875	1865	1847	1837	1819	1870	1842	156	555	500	1290	1	1	30390092	563	7.45	0.44	12	0.05	249.00	4191.00	3480	20240131	-46.72	1610	20241209	15.16	1867	-0.70	20250114	1754	5.70	20250102	3480	-46.72	20240131	1610	15.16	20241209	4.36	N	201490	500	156 억	88699	N	N	N	N
70	20250114	120916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1853	-2	5	-0.11	25137580	13569	32.28	1858	1867	1831	2410	1299	1855	1852.57	0.29	189	1875	1865	1847	1837	1819	1870	1842	156	555	500	1290	1	1	30390092	563	7.44	0.44	12	0.04	249.00	4191.00	3480	20240131	-46.75	1610	20241209	15.09	1867	-0.75	20250114	1754	5.64	20250102	3480	-46.75	20240131	1610	15.09	20241209	4.36	N	201490	500	156 억	88699	N	N	N	N
71	20250114	110917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1852	-3	5	-0.16	23522722	12693	30.19	1858	1867	1836	2410	1299	1855	1853.20	0.29	113	1875	1865	1847	1837	1819	1870	1842	156	555	500	1290	1	1	30390092	563	7.44	0.44	12	0.04	249.00	4191.00	3480	20240131	-46.78	1610	20241209	15.03	1867	-0.80	20250114	1754	5.59	20250102	3480	-46.78	20240131	1610	15.03	20241209	4.36	N	201490	500	156 억	88699	N	N	N	N
72	20250114	100915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1860	5	2	0.27	12855587	6909	16.44	1858	1867	1855	2410	1299	1855	1860.70	0.29	272	1875	1865	1847	1837	1819	1870	1842	156	555	500	1290	1	1	30390092	565	7.47	0.44	12	0.02	249.00	4191.00	3480	20240131	-46.55	1610	20241209	15.53	1867	-0.37	20250114	1754	6.04	20250102	3480	-46.55	20240131	1610	15.53	20241209	4.36	N	201490	500	156 억	88699	N	N	N	N
73	20250114	090920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1865	10	2	0.54	5926258	3183	7.57	1858	1867	1855	2410	1299	1855	1861.85	0.29	575	1875	1865	1847	1837	1819	1870	1842	156	555	500	1290	1	1	30390092	567	7.49	0.45	12	0.01	249.00	4191.00	3480	20240131	-46.41	1610	20241209	15.84	1867	-0.11	20250114	1754	6.33	20250102	3480	-46.41	20240131	1610	15.84	20241209	4.36	N	201490	500	156 억	88699	N	N	N	N
74	20250113	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1855	5	2	0.27	77619200	42035	154.29	1830	1857	1829	2405	1295	1850	1846.54	0.30	-3534	1868	1859	1841	1832	1814	1863	1836	156	555	500	1290	1	1	30390092	564	7.45	0.44	12	0.14	249.00	4191.00	3480	20240131	-46.70	1610	20241209	15.22	1857	-0.11	20250113	1754	5.76	20250102	3480	-46.70	20240131	1610	15.22	20241209	4.41	N	201490	500	156 억	92233	N	N	N	N
75	20250113	150911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1854	4	2	0.22	72665193	39356	144.45	1830	1857	1829	2405	1295	1850	1846.36	0.30	-2859	1868	1859	1841	1832	1814	1863	1836	156	555	500	1290	1	1	30390092	563	7.45	0.44	12	0.13	249.00	4191.00	3480	20240131	-46.72	1610	20241209	15.16	1857	-0.16	20250113	1754	5.70	20250102	3480	-46.72	20240131	1610	15.16	20241209	4.41	N	201490	500	156 억	92233	N	N	N	N
76	20250113	140849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1844	-6	5	-0.32	42887653	23269	85.41	1830	1855	1829	2405	1295	1850	1843.12	0.30	-2849	1868	1859	1841	1832	1814	1863	1836	156	555	500	1290	1	1	30390092	560	7.41	0.44	12	0.08	249.00	4191.00	3480	20240131	-47.01	1610	20241209	14.53	1855	-0.59	20250113	1754	5.13	20250102	3480	-47.01	20240131	1610	14.53	20241209	4.41	N	201490	500	156 억	92233	N	N	N	N
77	20250113	130858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1847	-3	5	-0.16	40336612	21884	80.32	1830	1855	1829	2405	1295	1850	1843.20	0.30	-3115	1868	1859	1841	1832	1814	1863	1836	156	555	500	1290	1	1	30390092	561	7.42	0.44	12	0.07	249.00	4191.00	3480	20240131	-46.93	1610	20241209	14.72	1855	-0.43	20250113	1754	5.30	20250102	3480	-46.93	20240131	1610	14.72	20241209	4.41	N	201490	500	156 억	92233	N	N	N	N
78	20250113	120901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1830	-20	5	-1.08	34602409	18757	68.85	1830	1855	1830	2405	1295	1850	1844.77	0.30	-2649	1868	1859	1841	1832	1814	1863	1836	156	555	500	1290	1	1	30390092	556	7.35	0.44	12	0.06	249.00	4191.00	3480	20240131	-47.41	1610	20241209	13.66	1855	-1.35	20250113	1754	4.33	20250102	3480	-47.41	20240131	1610	13.66	20241209	4.41	N	201490	500	156 억	92233	N	N	N	N
79	20250113	110859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1849	-1	5	-0.05	24698777	13388	49.14	1830	1855	1830	2405	1295	1850	1844.84	0.30	-1284	1868	1859	1841	1832	1814	1863	1836	156	555	500	1290	1	1	30390092	562	7.43	0.44	12	0.04	249.00	4191.00	3480	20240131	-46.87	1610	20241209	14.84	1855	-0.32	20250113	1754	5.42	20250102	3480	-46.87	20240131	1610	14.84	20241209	4.41	N	201490	500	156 억	92233	N	N	N	N
80	20250113	100859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1854	4	2	0.22	14552698	7881	28.93	1830	1855	1830	2405	1295	1850	1846.55	0.30	-883	1868	1859	1841	1832	1814	1863	1836	156	555	500	1290	1	1	30390092	563	7.45	0.44	12	0.03	249.00	4191.00	3480	20240131	-46.72	1610	20241209	15.16	1855	-0.05	20250113	1754	5.70	20250102	3480	-46.72	20240131	1610	15.16	20241209	4.41	N	201490	500	156 억	92233	N	N	N	N
81	20250113	090904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1840	-10	5	-0.54	3334890	1814	6.66	1830	1850	1830	2405	1295	1850	1838.42	0.30	-594	1868	1859	1841	1832	1814	1863	1836	156	555	500	1290	1	1	30390092	559	7.39	0.44	12	0.01	249.00	4191.00	3480	20240131	-47.13	1610	20241209	14.29	1850	0.00	20250110	1754	4.90	20250102	3480	-47.13	20240131	1610	14.29	20241209	4.41	N	201490	500	156 억	92233	N	N	N	N
82	20250110	160840	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1850	12	2	0.65	49090515	26814	65.26	1823	1850	1823	2385	1287	1838	1830.76	0.30	-293	1859	1848	1829	1818	1799	1854	1824	156	547	500	1280	1	1	30390092	562	7.43	0.44	12	0.09	249.00	4191.00	3480	20240131	-46.84	1610	20241209	14.91	1850	0.00	20250110	1754	5.47	20250102	3480	-46.84	20240131	1610	14.91	20241209	4.39	N	201490	500	156 억	92526	N	N	N	N
83	20250110	150849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1842	4	2	0.22	45341882	24787	60.32	1823	1847	1823	2385	1287	1838	1829.26	0.30	239	1859	1848	1829	1818	1799	1854	1824	156	547	500	1280	1	1	30390092	560	7.40	0.44	12	0.08	249.00	4191.00	3480	20240131	-47.07	1610	20241209	14.41	1847	-0.27	20250110	1754	5.02	20250102	3480	-47.07	20240131	1610	14.41	20241209	4.39	N	201490	500	156 억	92526	N	N	N	N
84	20250110	140855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1840	2	2	0.11	41965143	22957	55.87	1823	1841	1823	2385	1287	1838	1827.99	0.30	337	1859	1848	1829	1818	1799	1854	1824	156	547	500	1280	1	1	30390092	559	7.39	0.44	12	0.08	249.00	4191.00	3480	20240131	-47.13	1610	20241209	14.29	1845	-0.27	20250107	1754	4.90	20250102	3480	-47.13	20240131	1610	14.29	20241209	4.39	N	201490	500	156 억	92526	N	N	N	N
85	20250110	130854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1837	-1	5	-0.05	36372720	19916	48.47	1823	1838	1823	2385	1287	1838	1826.31	0.30	-2	1859	1848	1829	1818	1799	1854	1824	156	547	500	1280	1	1	30390092	558	7.38	0.44	12	0.07	249.00	4191.00	3480	20240131	-47.21	1610	20241209	14.10	1845	-0.43	20250107	1754	4.73	20250102	3480	-47.21	20240131	1610	14.10	20241209	4.39	N	201490	500	156 억	92526	N	N	N	N
86	20250110	120856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1836	-2	5	-0.11	35289366	19326	47.03	1823	1838	1823	2385	1287	1838	1826.00	0.30	80	1859	1848	1829	1818	1799	1854	1824	156	547	500	1280	1	1	30390092	558	7.37	0.44	12	0.06	249.00	4191.00	3480	20240131	-47.24	1610	20241209	14.04	1845	-0.49	20250107	1754	4.68	20250102	3480	-47.24	20240131	1610	14.04	20241209	4.39	N	201490	500	156 억	92526	N	N	N	N
87	20250110	110854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1825	-13	5	-0.71	30315786	16606	40.41	1823	1838	1823	2385	1287	1838	1825.59	0.30	65	1859	1848	1829	1818	1799	1854	1824	156	547	500	1280	1	1	30390092	555	7.33	0.44	12	0.05	249.00	4191.00	3480	20240131	-47.56	1610	20241209	13.35	1845	-1.08	20250107	1754	4.05	20250102	3480	-47.56	20240131	1610	13.35	20241209	4.39	N	201490	500	156 억	92526	N	N	N	N
88	20250110	100852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1827	-11	5	-0.60	9500471	5199	12.65	1823	1838	1823	2385	1287	1838	1827.37	0.30	-818	1859	1848	1829	1818	1799	1854	1824	156	547	500	1280	1	1	30390092	555	7.34	0.44	12	0.02	249.00	4191.00	3480	20240131	-47.50	1610	20241209	13.48	1845	-0.98	20250107	1754	4.16	20250102	3480	-47.50	20240131	1610	13.48	20241209	4.39	N	201490	500	156 억	92526	N	N	N	N
89	20250110	090856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1838	0	3	0.00	5527868	3029	7.37	1823	1838	1823	2385	1287	1838	1824.98	0.30	-293	1859	1848	1829	1818	1799	1854	1824	156	547	500	1280	1	1	30390092	559	7.38	0.44	12	0.01	249.00	4191.00	3480	20240131	-47.18	1610	20241209	14.16	1845	-0.38	20250107	1754	4.79	20250102	3480	-47.18	20240131	1610	14.16	20241209	4.39	N	201490	500	156 억	92526	N	N	N	N
90	20250109	160847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1838	0	3	0.00	74839645	41035	122.72	1835	1840	1810	2385	1287	1838	1823.80	0.29	5178	1852	1844	1832	1824	1812	1849	1829	156	547	500	1280	1	1	30390092	559	7.38	0.44	12	0.14	249.00	4191.00	3480	20240131	-47.18	1610	20241209	14.16	1845	-0.38	20250107	1754	4.79	20250102	3480	-47.18	20240131	1610	14.16	20241209	4.42	N	201490	500	156 억	87348	N	N	N	N
91	20250109	150841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1831	-7	5	-0.38	68436073	37547	112.29	1835	1840	1810	2385	1287	1838	1822.68	0.29	6538	1852	1844	1832	1824	1812	1849	1829	156	547	500	1280	1	1	30390092	556	7.35	0.44	12	0.12	249.00	4191.00	3480	20240131	-47.39	1610	20241209	13.73	1845	-0.76	20250107	1754	4.39	20250102	3480	-47.39	20240131	1610	13.73	20241209	4.42	N	201490	500	156 억	87348	N	N	N	N
92	20250109	140849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1833	-5	5	-0.27	23994220	13120	39.24	1835	1840	1820	2385	1287	1838	1828.83	0.29	-1726	1852	1844	1832	1824	1812	1849	1829	156	547	500	1280	1	1	30390092	557	7.36	0.44	12	0.04	249.00	4191.00	3480	20240131	-47.33	1610	20241209	13.85	1845	-0.65	20250107	1754	4.50	20250102	3480	-47.33	20240131	1610	13.85	20241209	4.42	N	201490	500	156 억	87348	N	N	N	N
93	20250109	130848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1833	-5	5	-0.27	22948726	12548	37.53	1835	1840	1820	2385	1287	1838	1828.88	0.29	-1757	1852	1844	1832	1824	1812	1849	1829	156	547	500	1280	1	1	30390092	557	7.36	0.44	12	0.04	249.00	4191.00	3480	20240131	-47.33	1610	20241209	13.85	1845	-0.65	20250107	1754	4.50	20250102	3480	-47.33	20240131	1610	13.85	20241209	4.42	N	201490	500	156 억	87348	N	N	N	N
94	20250109	120849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1823	-15	5	-0.82	20273685	11087	33.16	1835	1840	1820	2385	1287	1838	1828.60	0.29	-2219	1852	1844	1832	1824	1812	1849	1829	156	547	500	1280	1	1	30390092	554	7.32	0.43	12	0.04	249.00	4191.00	3480	20240131	-47.61	1610	20241209	13.23	1845	-1.19	20250107	1754	3.93	20250102	3480	-47.61	20240131	1610	13.23	20241209	4.42	N	201490	500	156 억	87348	N	N	N	N
95	20250109	110853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1831	-7	5	-0.38	19027021	10406	31.12	1835	1840	1820	2385	1287	1838	1828.47	0.29	-2123	1852	1844	1832	1824	1812	1849	1829	156	547	500	1280	1	1	30390092	556	7.35	0.44	12	0.03	249.00	4191.00	3480	20240131	-47.39	1610	20241209	13.73	1845	-0.76	20250107	1754	4.39	20250102	3480	-47.39	20240131	1610	13.73	20241209	4.42	N	201490	500	156 억	87348	N	N	N	N
96	20250109	100851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1831	-7	5	-0.38	15718056	8589	25.69	1835	1840	1821	2385	1287	1838	1830.02	0.29	-2379	1852	1844	1832	1824	1812	1849	1829	156	547	500	1280	1	1	30390092	556	7.35	0.44	12	0.03	249.00	4191.00	3480	20240131	-47.39	1610	20241209	13.73	1845	-0.76	20250107	1754	4.39	20250102	3480	-47.39	20240131	1610	13.73	20241209	4.42	N	201490	500	156 억	87348	N	N	N	N
97	20250109	090854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1832	-6	5	-0.33	7652358	4172	12.48	1835	1840	1822	2385	1287	1838	1834.22	0.29	-1176	1852	1844	1832	1824	1812	1849	1829	156	547	500	1280	1	1	30390092	557	7.36	0.44	12	0.01	249.00	4191.00	3480	20240131	-47.36	1610	20241209	13.79	1845	-0.70	20250107	1754	4.45	20250102	3480	-47.36	20240131	1610	13.79	20241209	4.42	N	201490	500	156 억	87348	N	N	N	N
98	20250108	160842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1838	5	2	0.27	61212713	33389	43.99	1832	1840	1820	2380	1284	1833	1833.17	0.30	-2614	1862	1847	1830	1815	1798	1855	1823	156	547	500	1280	1	1	30390092	559	7.38	0.44	12	0.11	249.00	4191.00	3480	20240131	-47.18	1610	20241209	14.16	1845	-0.38	20250107	1754	4.79	20250102	3480	-47.18	20240131	1610	14.16	20241209	4.43	N	201490	500	156 억	89962	N	N	N	N
99	20250108	150845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1827	-6	5	-0.33	55674413	30375	40.02	1832	1840	1820	2380	1284	1833	1832.90	0.30	-2146	1862	1847	1830	1815	1798	1855	1823	156	547	500	1280	1	1	30390092	555	7.34	0.44	12	0.10	249.00	4191.00	3480	20240131	-47.50	1610	20241209	13.48	1845	-0.98	20250107	1754	4.16	20250102	3480	-47.50	20240131	1610	13.48	20241209	4.43	N	201490	500	156 억	89962	N	N	N	N
100	20250108	140848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1833	0	3	0.00	49637298	27069	35.67	1832	1840	1820	2380	1284	1833	1833.73	0.30	-2152	1862	1847	1830	1815	1798	1855	1823	156	547	500	1280	1	1	30390092	557	7.36	0.44	12	0.09	249.00	4191.00	3480	20240131	-47.33	1610	20241209	13.85	1845	-0.65	20250107	1754	4.50	20250102	3480	-47.33	20240131	1610	13.85	20241209	4.43	N	201490	500	156 억	89962	N	N	N	N
101	20250108	130846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1839	6	2	0.33	48104140	26233	34.57	1832	1840	1820	2380	1284	1833	1833.73	0.30	-2809	1862	1847	1830	1815	1798	1855	1823	156	547	500	1280	1	1	30390092	559	7.39	0.44	12	0.09	249.00	4191.00	3480	20240131	-47.16	1610	20241209	14.22	1845	-0.33	20250107	1754	4.85	20250102	3480	-47.16	20240131	1610	14.22	20241209	4.43	N	201490	500	156 억	89962	N	N	N	N
102	20250108	120843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1830	-3	5	-0.16	44648075	24354	32.09	1832	1840	1820	2380	1284	1833	1833.30	0.30	-2576	1862	1847	1830	1815	1798	1855	1823	156	547	500	1280	1	1	30390092	556	7.35	0.44	12	0.08	249.00	4191.00	3480	20240131	-47.41	1610	20241209	13.66	1845	-0.81	20250107	1754	4.33	20250102	3480	-47.41	20240131	1610	13.66	20241209	4.43	N	201490	500	156 억	89962	N	N	N	N
103	20250108	110844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1832	-1	5	-0.05	24606276	13431	17.70	1832	1840	1820	2380	1284	1833	1832.05	0.30	-3467	1862	1847	1830	1815	1798	1855	1823	156	547	500	1280	1	1	30390092	557	7.36	0.44	12	0.04	249.00	4191.00	3480	20240131	-47.36	1610	20241209	13.79	1845	-0.70	20250107	1754	4.45	20250102	3480	-47.36	20240131	1610	13.79	20241209	4.43	N	201490	500	156 억	89962	N	N	N	N
104	20250108	100845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1840	7	2	0.38	8762589	4784	6.30	1832	1840	1820	2380	1284	1833	1831.64	0.30	-1128	1862	1847	1830	1815	1798	1855	1823	156	547	500	1280	1	1	30390092	559	7.39	0.44	12	0.02	249.00	4191.00	3480	20240131	-47.13	1610	20241209	14.29	1845	-0.27	20250107	1754	4.90	20250102	3480	-47.13	20240131	1610	14.29	20241209	4.43	N	201490	500	156 억	89962	N	N	N	N
105	20250108	090846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1832	-1	5	-0.05	1017049	556	0.73	1832	1832	1826	2380	1284	1833	1829.22	0.30	-256	1862	1847	1830	1815	1798	1855	1823	156	547	500	1280	1	1	30390092	557	7.36	0.44	12	0.00	249.00	4191.00	3480	20240131	-47.36	1610	20241209	13.79	1845	-0.70	20250107	1754	4.45	20250102	3480	-47.36	20240131	1610	13.79	20241209	4.43	N	201490	500	156 억	89962	N	N	N	N
106	20250107	160838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1833	7	2	0.38	138515131	75846	173.49	1813	1845	1813	2370	1279	1826	1826.16	0.28	5416	1837	1831	1821	1815	1805	1834	1818	156	544	500	1270	1	1	30390092	557	7.36	0.44	12	0.25	249.00	4191.00	3480	20240131	-47.33	1610	20241209	13.85	1845	-0.65	20250107	1754	4.50	20250102	3480	-47.33	20240131	1610	13.85	20241209	4.43	N	201490	500	156 억	84655	N	N	N	N
107	20250107	150839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1833	7	2	0.38	132890653	72776	166.46	1813	1845	1813	2370	1279	1826	1826.02	0.28	6318	1837	1831	1821	1815	1805	1834	1818	156	544	500	1270	1	1	30390092	557	7.36	0.44	12	0.24	249.00	4191.00	3480	20240131	-47.33	1610	20241209	13.85	1845	-0.65	20250107	1754	4.50	20250102	3480	-47.33	20240131	1610	13.85	20241209	4.43	N	201490	500	156 억	84655	N	N	N	N
108	20250107	140837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1828	2	2	0.11	125161532	68547	156.79	1813	1845	1813	2370	1279	1826	1825.92	0.28	6780	1837	1831	1821	1815	1805	1834	1818	156	544	500	1270	1	1	30390092	556	7.34	0.44	12	0.23	249.00	4191.00	3480	20240131	-47.47	1610	20241209	13.54	1845	-0.92	20250107	1754	4.22	20250102	3480	-47.47	20240131	1610	13.54	20241209	4.43	N	201490	500	156 억	84655	N	N	N	N
109	20250107	130838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1815	-11	5	-0.60	105869080	57943	132.54	1813	1845	1813	2370	1279	1826	1827.12	0.28	7524	1837	1831	1821	1815	1805	1834	1818	156	544	500	1270	1	1	30390092	552	7.29	0.43	12	0.19	249.00	4191.00	3480	20240131	-47.84	1610	20241209	12.73	1845	-1.63	20250107	1754	3.48	20250102	3480	-47.84	20240131	1610	12.73	20241209	4.43	N	201490	500	156 억	84655	N	N	N	N
110	20250107	120838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1822	-4	5	-0.22	81640836	44601	102.02	1813	1845	1813	2370	1279	1826	1830.47	0.28	6993	1837	1831	1821	1815	1805	1834	1818	156	544	500	1270	1	1	30390092	554	7.32	0.43	12	0.15	249.00	4191.00	3480	20240131	-47.64	1610	20241209	13.17	1845	-1.25	20250107	1754	3.88	20250102	3480	-47.64	20240131	1610	13.17	20241209	4.43	N	201490	500	156 억	84655	N	N	N	N
111	20250107	110835	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1839	13	2	0.71	49504298	27017	61.80	1813	1845	1813	2370	1279	1826	1832.34	0.28	1818	1837	1831	1821	1815	1805	1834	1818	156	544	500	1270	1	1	30390092	559	7.39	0.44	12	0.09	249.00	4191.00	3480	20240131	-47.16	1610	20241209	14.22	1845	-0.33	20250107	1754	4.85	20250102	3480	-47.16	20240131	1610	14.22	20241209	4.43	N	201490	500	156 억	84655	N	N	N	N
112	20250107	100841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1844	18	2	0.99	47702068	26034	59.55	1813	1845	1813	2370	1279	1826	1832.30	0.28	965	1837	1831	1821	1815	1805	1834	1818	156	544	500	1270	1	1	30390092	560	7.41	0.44	12	0.09	249.00	4191.00	3480	20240131	-47.01	1610	20241209	14.53	1845	-0.05	20250107	1754	5.13	20250102	3480	-47.01	20240131	1610	14.53	20241209	4.43	N	201490	500	156 억	84655	N	N	N	N
113	20250107	090842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1830	4	2	0.22	17353418	9538	21.82	1813	1841	1813	2370	1279	1826	1819.40	0.28	193	1837	1831	1821	1815	1805	1834	1818	156	544	500	1270	1	1	30390092	556	7.35	0.44	12	0.03	249.00	4191.00	3480	20240131	-47.41	1610	20241209	13.66	1841	-0.60	20250107	1754	4.33	20250102	3480	-47.41	20240131	1610	13.66	20241209	4.43	N	201490	500	156 억	84655	N	N	N	N
114	20250106	160828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1826	13	2	0.72	74780904	41099	63.09	1815	1827	1811	2355	1270	1813	1819.53	0.28	951	1826	1819	1807	1800	1788	1823	1804	156	542	500	1260	1	1	30390092	555	7.33	0.44	12	0.14	249.00	4191.00	3480	20240131	-47.53	1610	20241209	13.42	1827	-0.05	20250106	1754	4.10	20250102	3480	-47.53	20240131	1610	13.42	20241209	4.42	N	201490	500	156 억	83704	N	N	N	N
115	20250106	150828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1822	9	2	0.50	70075413	38522	59.13	1815	1827	1811	2355	1270	1813	1819.10	0.28	951	1826	1819	1807	1800	1788	1823	1804	156	542	500	1260	1	1	30390092	554	7.32	0.43	12	0.13	249.00	4191.00	3480	20240131	-47.64	1610	20241209	13.17	1827	-0.27	20250106	1754	3.88	20250102	3480	-47.64	20240131	1610	13.17	20241209	4.42	N	201490	500	156 억	83704	N	N	N	N
116	20250106	140829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1819	6	2	0.33	67038695	36858	56.58	1815	1827	1811	2355	1270	1813	1818.84	0.28	735	1826	1819	1807	1800	1788	1823	1804	156	542	500	1260	1	1	30390092	553	7.31	0.43	12	0.12	249.00	4191.00	3480	20240131	-47.73	1610	20241209	12.98	1827	-0.44	20250106	1754	3.71	20250102	3480	-47.73	20240131	1610	12.98	20241209	4.42	N	201490	500	156 억	83704	N	N	N	N
117	20250106	130822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1825	12	2	0.66	64313485	35365	54.29	1815	1826	1811	2355	1270	1813	1818.56	0.28	-413	1826	1819	1807	1800	1788	1823	1804	156	542	500	1260	1	1	30390092	555	7.33	0.44	12	0.12	249.00	4191.00	3480	20240131	-47.56	1610	20241209	13.35	1826	-0.05	20250106	1754	4.05	20250102	3480	-47.56	20240131	1610	13.35	20241209	4.42	N	201490	500	156 억	83704	N	N	N	N
118	20250106	120825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1825	12	2	0.66	62276403	34249	52.58	1815	1826	1811	2355	1270	1813	1818.34	0.28	-900	1826	1819	1807	1800	1788	1823	1804	156	542	500	1260	1	1	30390092	555	7.33	0.44	12	0.11	249.00	4191.00	3480	20240131	-47.56	1610	20241209	13.35	1826	-0.05	20250106	1754	4.05	20250102	3480	-47.56	20240131	1610	13.35	20241209	4.42	N	201490	500	156 억	83704	N	N	N	N
119	20250106	110824	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1813	0	3	0.00	22999186	12671	19.45	1815	1820	1811	2355	1270	1813	1815.10	0.28	27	1826	1819	1807	1800	1788	1823	1804	156	542	500	1260	1	1	30390092	551	7.28	0.43	12	0.04	249.00	4191.00	3480	20240131	-47.90	1610	20241209	12.61	1820	-0.38	20250106	1754	3.36	20250102	3480	-47.90	20240131	1610	12.61	20241209	4.42	N	201490	500	156 억	83704	N	N	N	N
120	20250106	100821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1814	1	2	0.06	12583487	6931	10.64	1815	1820	1811	2355	1270	1813	1815.54	0.28	-125	1826	1819	1807	1800	1788	1823	1804	156	542	500	1260	1	1	30390092	551	7.29	0.43	12	0.02	249.00	4191.00	3480	20240131	-47.87	1610	20241209	12.67	1820	-0.33	20250106	1754	3.42	20250102	3480	-47.87	20240131	1610	12.67	20241209	4.42	N	201490	500	156 억	83704	N	N	N	N
121	20250106	090822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1814	1	2	0.06	5416767	2984	4.58	1815	1820	1814	2355	1270	1813	1815.27	0.28	296	1826	1819	1807	1800	1788	1823	1804	156	542	500	1260	1	1	30390092	551	7.29	0.43	12	0.01	249.00	4191.00	3480	20240131	-47.87	1610	20241209	12.67	1820	-0.33	20250106	1754	3.42	20250102	3480	-47.87	20240131	1610	12.67	20241209	4.42	N	201490	500	156 억	83704	N	N	N	N
122	20250103	160818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1813	16	2	0.89	117255848	65088	239.80	1810	1814	1795	2335	1258	1797	1801.50	0.21	17392	1828	1812	1783	1767	1738	1820	1775	156	538	500	1250	1	1	30390092	551	7.28	0.43	12	0.21	249.00	4191.00	3480	20240131	-47.90	1610	20241209	12.61	1814	-0.06	20250103	1754	3.36	20250102	3480	-47.90	20240131	1610	12.61	20241209	4.42	N	201490	500	156 억	65322	N	N	N	N
123	20250103	150820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1808	11	2	0.61	109709569	60925	224.46	1810	1814	1795	2335	1258	1797	1800.73	0.21	18182	1828	1812	1783	1767	1738	1820	1775	156	538	500	1250	1	1	30390092	549	7.26	0.43	12	0.20	249.00	4191.00	3480	20240131	-48.05	1610	20241209	12.30	1814	-0.33	20250103	1754	3.08	20250102	3480	-48.05	20240131	1610	12.30	20241209	4.42	N	201490	500	156 억	65322	N	N	N	N
124	20250103	140821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1804	7	2	0.39	102243334	56786	209.21	1810	1814	1795	2335	1258	1797	1800.50	0.21	16972	1828	1812	1783	1767	1738	1820	1775	156	538	500	1250	1	1	30390092	548	7.24	0.43	12	0.19	249.00	4191.00	3480	20240131	-48.16	1610	20241209	12.05	1814	-0.55	20250103	1754	2.85	20250102	3480	-48.16	20240131	1610	12.05	20241209	4.42	N	201490	500	156 억	65322	N	N	N	N
125	20250103	130820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1808	11	2	0.61	91632278	50910	187.56	1810	1814	1795	2335	1258	1797	1799.89	0.21	17108	1828	1812	1783	1767	1738	1820	1775	156	538	500	1250	1	1	30390092	549	7.26	0.43	12	0.17	249.00	4191.00	3480	20240131	-48.05	1610	20241209	12.30	1814	-0.33	20250103	1754	3.08	20250102	3480	-48.05	20240131	1610	12.30	20241209	4.42	N	201490	500	156 억	65322	N	N	N	N
126	20250103	120819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1796	-1	5	-0.06	56018027	31129	114.69	1810	1814	1795	2335	1258	1797	1799.54	0.21	10385	1828	1812	1783	1767	1738	1820	1775	156	538	500	1250	1	1	30390092	546	7.21	0.43	12	0.10	249.00	4191.00	3480	20240131	-48.39	1610	20241209	11.55	1814	-0.99	20250103	1754	2.39	20250102	3480	-48.39	20240131	1610	11.55	20241209	4.42	N	201490	500	156 억	65322	N	N	N	N
127	20250103	110820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1799	2	2	0.11	30561607	16965	62.50	1810	1814	1795	2335	1258	1797	1801.45	0.21	452	1828	1812	1783	1767	1738	1820	1775	156	538	500	1250	1	1	30390092	547	7.22	0.43	12	0.06	249.00	4191.00	3480	20240131	-48.30	1610	20241209	11.74	1814	-0.83	20250103	1754	2.57	20250102	3480	-48.30	20240131	1610	11.74	20241209	4.42	N	201490	500	156 억	65322	N	N	N	N
128	20250103	100817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1800	3	2	0.17	5993002	3313	12.21	1810	1814	1799	2335	1258	1797	1808.94	0.21	-204	1828	1812	1783	1767	1738	1820	1775	156	538	500	1250	1	1	30390092	547	7.23	0.43	12	0.01	249.00	4191.00	3480	20240131	-48.28	1610	20241209	11.80	1814	-0.77	20250103	1754	2.62	20250102	3480	-48.28	20240131	1610	11.80	20241209	4.42	N	201490	500	156 억	65322	N	N	N	N
129	20250103	090821	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1814	17	2	0.95	3151376	1741	6.41	1810	1814	1809	2335	1258	1797	1810.10	0.21	-166	1828	1812	1783	1767	1738	1820	1775	156	538	500	1250	1	1	30390092	551	7.29	0.43	12	0.01	249.00	4191.00	3480	20240131	-47.87	1610	20241209	12.67	1814	0.00	20250103	1754	3.42	20250102	3480	-47.87	20240131	1610	12.67	20241209	4.42	N	201490	500	156 억	65322	N	N	N	N
130	20250102	160811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1797	7	2	0.39	48272036	27113	68.29	1772	1799	1754	2325	1253	1790	1780.40	0.20	4178	1829	1809	1780	1760	1731	1819	1770	156	535	500	1250	1	1	30390092	546	7.22	0.43	12	0.09	249.00	4191.00	3480	20240131	-48.36	1610	20241209	11.61	1799	-0.11	20250102	1754	2.45	20250102	3480	-48.36	20240131	1610	11.61	20241209	4.41	N	201490	500	156 억	61130	N	N	N	N
131	20250102	150812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1789	-1	5	-0.06	44040632	24756	62.36	1772	1799	1754	2325	1253	1790	1778.99	0.20	4866	1829	1809	1780	1760	1731	1819	1770	156	535	500	1250	1	1	30390092	544	7.18	0.43	12	0.08	249.00	4191.00	3480	20240131	-48.59	1610	20241209	11.12	1799	-0.56	20250102	1754	2.00	20250102	3480	-48.59	20240131	1610	11.12	20241209	4.41	N	201490	500	156 억	61130	N	N	N	N
132	20250102	140810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1786	-4	5	-0.22	41700954	23446	59.06	1772	1799	1754	2325	1253	1790	1778.60	0.20	4866	1829	1809	1780	1760	1731	1819	1770	156	535	500	1250	1	1	30390092	543	7.17	0.43	12	0.08	249.00	4191.00	3480	20240131	-48.68	1610	20241209	10.93	1799	-0.72	20250102	1754	1.82	20250102	3480	-48.68	20240131	1610	10.93	20241209	4.41	N	201490	500	156 억	61130	N	N	N	N
133	20250102	130812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1786	-4	5	-0.22	40401252	22718	57.22	1772	1799	1754	2325	1253	1790	1778.38	0.20	4970	1829	1809	1780	1760	1731	1819	1770	156	535	500	1250	1	1	30390092	543	7.17	0.43	12	0.07	249.00	4191.00	3480	20240131	-48.68	1610	20241209	10.93	1799	-0.72	20250102	1754	1.82	20250102	3480	-48.68	20240131	1610	10.93	20241209	4.41	N	201490	500	156 억	61130	N	N	N	N
134	20250102	120809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1780	-10	5	-0.56	35317134	19861	50.03	1772	1799	1754	2325	1253	1790	1778.22	0.20	5001	1829	1809	1780	1760	1731	1819	1770	156	535	500	1250	1	1	30390092	541	7.15	0.42	12	0.07	249.00	4191.00	3480	20240131	-48.85	1610	20241209	10.56	1799	-1.06	20250102	1754	1.48	20250102	3480	-48.85	20240131	1610	10.56	20241209	4.41	N	201490	500	156 억	61130	N	N	N	N
135	20250102	110801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1781	-9	5	-0.50	15881327	8892	22.40	1772	1799	1772	2325	1253	1790	1786.02	0.20	3715	1829	1809	1780	1760	1731	1819	1770	156	535	500	1250	1	1	30390092	541	7.15	0.42	12	0.03	249.00	4191.00	3480	20240131	-48.82	1610	20241209	10.62	1799	-1.00	20250102	1772	0.51	20250102	3480	-48.82	20240131	1610	10.62	20241209	4.41	N	201490	500	156 억	61130	N	N	N	N
136	20250102	100808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1790	0	3	0.00	3579451	2014	5.07	1772	1799	1772	2325	1253	1790	1777.28	0.20	-414	1829	1809	1780	1760	1731	1819	1770	156	535	500	1250	1	1	30390092	544	7.19	0.43	12	0.01	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	1799	-0.50	20250102	1772	1.02	20250102	3480	-48.56	20240131	1610	11.18	20241209	4.41	N	201490	500	156 억	61130	N	N	N	N
137	20250102	090801	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1790	0	3	0.00	0	0	0.00	0	0	0	2325	1253	1790	0.00	0.20	0	1829	1809	1780	1760	1731	1819	1770	156	535	500	1250	1	1	30390092	544	7.19	0.43	12	0.00	249.00	4191.00	3480	20240131	-48.56	1610	20241209	11.18	0	0.00	0	0	0.00	0	3480	-48.56	20240131	1610	11.18	20241209	4.41	N	201490	500	156 억	61130	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History