KissMeData/057680/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1084	15	2	1.40	306255636	282130	61.47	1097	1104	1071	1389	749	1069	1085.54	0.46	19706	1139	1103	1084	1048	1029	1094	1039	357	320	500	660	1	1	71248501	772	-1.50	0.57	12	0.40	-722.00	1918.00	1967	20240227	-44.89	767	20240913	41.33	1310	-17.25	20250117	1000	8.40	20250116	1967	-44.89	20240227	767	41.33	20240913	0.86	N	057680	500	357 억	325794	N	N	N	N
3	20250124	150558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1090	21	2	1.96	271486231	250131	54.50	1097	1104	1071	1389	749	1069	1085.41	0.46	9632	1139	1103	1084	1048	1029	1094	1039	357	320	500	660	1	1	71248501	777	-1.51	0.57	12	0.35	-722.00	1918.00	1967	20240227	-44.59	767	20240913	42.11	1310	-16.79	20250117	1000	9.00	20250116	1967	-44.59	20240227	767	42.11	20240913	0.86	N	057680	500	357 억	325794	N	N	N	N
4	20250124	140557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1099	30	2	2.81	236014559	217670	47.43	1097	1104	1071	1389	749	1069	1084.31	0.46	16630	1139	1103	1084	1048	1029	1094	1039	357	320	500	660	1	1	71248501	783	-1.52	0.57	12	0.31	-722.00	1918.00	1967	20240227	-44.13	767	20240913	43.29	1310	-16.11	20250117	1000	9.90	20250116	1967	-44.13	20240227	767	43.29	20240913	0.86	N	057680	500	357 억	325794	N	N	N	N
5	20250124	130559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1091	22	2	2.06	194297911	179734	39.16	1097	1098	1071	1389	749	1069	1081.06	0.46	34743	1139	1103	1084	1048	1029	1094	1039	357	320	500	660	1	1	71248501	777	-1.51	0.57	12	0.25	-722.00	1918.00	1967	20240227	-44.53	767	20240913	42.24	1310	-16.72	20250117	1000	9.10	20250116	1967	-44.53	20240227	767	42.24	20240913	0.86	N	057680	500	357 억	325794	N	N	N	N
6	20250124	120556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1095	26	2	2.43	174482802	161587	35.21	1097	1097	1071	1389	749	1069	1079.84	0.46	30157	1139	1103	1084	1048	1029	1094	1039	357	320	500	660	1	1	71248501	780	-1.52	0.57	12	0.23	-722.00	1918.00	1967	20240227	-44.33	767	20240913	42.76	1310	-16.41	20250117	1000	9.50	20250116	1967	-44.33	20240227	767	42.76	20240913	0.86	N	057680	500	357 억	325794	N	N	N	N
7	20250124	110558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1072	3	2	0.28	119944066	111379	24.27	1097	1097	1071	1389	749	1069	1076.93	0.46	-1412	1139	1103	1084	1048	1029	1094	1039	357	320	500	660	1	1	71248501	764	-1.48	0.56	12	0.16	-722.00	1918.00	1967	20240227	-45.50	767	20240913	39.77	1310	-18.17	20250117	1000	7.20	20250116	1967	-45.50	20240227	767	39.77	20240913	0.86	N	057680	500	357 억	325794	N	N	N	N
8	20250124	100555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1082	13	2	1.22	85429592	79265	17.27	1097	1097	1071	1389	749	1069	1077.82	0.46	-4195	1139	1103	1084	1048	1029	1094	1039	357	320	500	660	1	1	71248501	771	-1.50	0.56	12	0.11	-722.00	1918.00	1967	20240227	-44.99	767	20240913	41.07	1310	-17.40	20250117	1000	8.20	20250116	1967	-44.99	20240227	767	41.07	20240913	0.86	N	057680	500	357 억	325794	N	N	N	N
9	20250124	090559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1071	2	2	0.19	41006402	37945	8.27	1097	1097	1071	1389	749	1069	1080.82	0.46	-11095	1139	1103	1084	1048	1029	1094	1039	357	320	500	660	1	1	71248501	763	-1.48	0.56	12	0.05	-722.00	1918.00	1967	20240227	-45.55	767	20240913	39.63	1310	-18.24	20250117	1000	7.10	20250116	1967	-45.55	20240227	767	39.63	20240913	0.86	N	057680	500	357 억	325794	N	N	N	N
10	20250123	160557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1069	-54	5	-4.81	492703275	455367	80.62	1120	1120	1065	1459	787	1123	1082.00	0.49	-21009	1163	1142	1131	1110	1099	1137	1105	357	336	500	690	1	1	71248501	762	-1.48	0.56	12	0.64	-722.00	1918.00	1967	20240227	-45.65	767	20240913	39.37	1310	-18.40	20250117	1000	6.90	20250116	1967	-45.65	20240227	767	39.37	20240913	0.85	N	057680	500	357 억	346756	N	N	N	N
11	20250123	150555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1076	-47	5	-4.19	448718318	414249	73.34	1120	1120	1065	1459	787	1123	1083.21	0.49	-12087	1163	1142	1131	1110	1099	1137	1105	357	336	500	690	1	1	71248501	767	-1.49	0.56	12	0.58	-722.00	1918.00	1967	20240227	-45.30	767	20240913	40.29	1310	-17.86	20250117	1000	7.60	20250116	1967	-45.30	20240227	767	40.29	20240913	0.85	N	057680	500	357 억	346756	N	N	N	N
12	20250123	140556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1069	-54	5	-4.81	390839741	360137	63.76	1120	1120	1067	1459	787	1123	1085.25	0.49	2812	1163	1142	1131	1110	1099	1137	1105	357	336	500	690	1	1	71248501	762	-1.48	0.56	12	0.51	-722.00	1918.00	1967	20240227	-45.65	767	20240913	39.37	1310	-18.40	20250117	1000	6.90	20250116	1967	-45.65	20240227	767	39.37	20240913	0.85	N	057680	500	357 억	346756	N	N	N	N
13	20250123	130554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1084	-39	5	-3.47	288678681	264810	46.88	1120	1120	1072	1459	787	1123	1090.14	0.49	13501	1163	1142	1131	1110	1099	1137	1105	357	336	500	690	1	1	71248501	772	-1.50	0.57	12	0.37	-722.00	1918.00	1967	20240227	-44.89	767	20240913	41.33	1310	-17.25	20250117	1000	8.40	20250116	1967	-44.89	20240227	767	41.33	20240913	0.85	N	057680	500	357 억	346756	N	N	N	N
14	20250123	120555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1082	-41	5	-3.65	267495267	245230	43.41	1120	1120	1072	1459	787	1123	1090.79	0.49	3445	1163	1142	1131	1110	1099	1137	1105	357	336	500	690	1	1	71248501	771	-1.50	0.56	12	0.34	-722.00	1918.00	1967	20240227	-44.99	767	20240913	41.07	1310	-17.40	20250117	1000	8.20	20250116	1967	-44.99	20240227	767	41.07	20240913	0.85	N	057680	500	357 억	346756	N	N	N	N
15	20250123	110550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1099	-24	5	-2.14	246751608	226133	40.03	1120	1120	1072	1459	787	1123	1091.18	0.49	266	1163	1142	1131	1110	1099	1137	1105	357	336	500	690	1	1	71248501	783	-1.52	0.57	12	0.32	-722.00	1918.00	1967	20240227	-44.13	767	20240913	43.29	1310	-16.11	20250117	1000	9.90	20250116	1967	-44.13	20240227	767	43.29	20240913	0.85	N	057680	500	357 억	346756	N	N	N	N
16	20250123	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1089	-34	5	-3.03	220840929	202370	35.83	1120	1120	1072	1459	787	1123	1091.27	0.49	-4702	1163	1142	1131	1110	1099	1137	1105	357	336	500	690	1	1	71248501	776	-1.51	0.57	12	0.28	-722.00	1918.00	1967	20240227	-44.64	767	20240913	41.98	1310	-16.87	20250117	1000	8.90	20250116	1967	-44.64	20240227	767	41.98	20240913	0.85	N	057680	500	357 억	346756	N	N	N	N
17	20250123	090554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1093	-30	5	-2.67	62169633	56495	10.00	1120	1120	1092	1459	787	1123	1100.44	0.49	-9632	1163	1142	1131	1110	1099	1137	1105	357	336	500	690	1	1	71248501	779	-1.51	0.57	12	0.08	-722.00	1918.00	1967	20240227	-44.43	767	20240913	42.50	1310	-16.56	20250117	1000	9.30	20250116	1967	-44.43	20240227	767	42.50	20240913	0.85	N	057680	500	357 억	346756	N	N	N	N
18	20250122	160551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1123	-7	5	-0.62	619292204	547582	54.15	1147	1152	1120	1469	791	1130	1130.98	0.60	-81533	1200	1165	1143	1108	1086	1154	1097	357	339	500	700	1	1	71248501	800	-1.56	0.59	12	0.77	-722.00	1918.00	1967	20240227	-42.91	767	20240913	46.41	1310	-14.27	20250117	1000	12.30	20250116	1967	-42.91	20240227	767	46.41	20240913	0.67	N	057680	500	357 억	427940	N	N	N	N
19	20250122	150551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1120	-10	5	-0.88	607890813	537425	53.14	1147	1152	1120	1469	791	1130	1131.12	0.60	-78481	1200	1165	1143	1108	1086	1154	1097	357	339	500	700	1	1	71248501	798	-1.55	0.58	12	0.75	-722.00	1918.00	1967	20240227	-43.06	767	20240913	46.02	1310	-14.50	20250117	1000	12.00	20250116	1967	-43.06	20240227	767	46.02	20240913	0.67	N	057680	500	357 억	427940	N	N	N	N
20	20250122	140549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1128	-2	5	-0.18	488931000	431530	42.67	1147	1152	1120	1469	791	1130	1133.02	0.60	-45071	1200	1165	1143	1108	1086	1154	1097	357	339	500	700	1	1	71248501	804	-1.56	0.59	12	0.61	-722.00	1918.00	1967	20240227	-42.65	767	20240913	47.07	1310	-13.89	20250117	1000	12.80	20250116	1967	-42.65	20240227	767	47.07	20240913	0.67	N	057680	500	357 억	427940	N	N	N	N
21	20250122	130552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1131	1	2	0.09	430950831	380042	37.58	1147	1152	1120	1469	791	1130	1133.96	0.60	-44861	1200	1165	1143	1108	1086	1154	1097	357	339	500	700	1	1	71248501	806	-1.57	0.59	12	0.53	-722.00	1918.00	1967	20240227	-42.50	767	20240913	47.46	1310	-13.66	20250117	1000	13.10	20250116	1967	-42.50	20240227	767	47.46	20240913	0.67	N	057680	500	357 억	427940	N	N	N	N
22	20250122	120550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1133	3	2	0.27	397489603	350449	34.65	1147	1152	1120	1469	791	1130	1134.23	0.60	-43976	1200	1165	1143	1108	1086	1154	1097	357	339	500	700	1	1	71248501	807	-1.57	0.59	12	0.49	-722.00	1918.00	1967	20240227	-42.40	767	20240913	47.72	1310	-13.51	20250117	1000	13.30	20250116	1967	-42.40	20240227	767	47.72	20240913	0.67	N	057680	500	357 억	427940	N	N	N	N
23	20250122	110551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1135	5	2	0.44	353576119	311537	30.81	1147	1152	1120	1469	791	1130	1134.94	0.60	-41524	1200	1165	1143	1108	1086	1154	1097	357	339	500	700	1	1	71248501	809	-1.57	0.59	12	0.44	-722.00	1918.00	1967	20240227	-42.30	767	20240913	47.98	1310	-13.36	20250117	1000	13.50	20250116	1967	-42.30	20240227	767	47.98	20240913	0.67	N	057680	500	357 억	427940	N	N	N	N
24	20250122	100551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1128	-2	5	-0.18	241094323	212089	20.97	1147	1152	1120	1469	791	1130	1136.76	0.60	-48711	1200	1165	1143	1108	1086	1154	1097	357	339	500	700	1	1	71248501	804	-1.56	0.59	12	0.30	-722.00	1918.00	1967	20240227	-42.65	767	20240913	47.07	1310	-13.89	20250117	1000	12.80	20250116	1967	-42.65	20240227	767	47.07	20240913	0.67	N	057680	500	357 억	427940	N	N	N	N
25	20250122	090552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1151	21	2	1.86	55365955	48303	4.78	1147	1152	1136	1469	791	1130	1146.22	0.60	6834	1200	1165	1143	1108	1086	1154	1097	357	339	500	700	1	1	71248501	820	-1.59	0.60	12	0.07	-722.00	1918.00	1967	20240227	-41.48	767	20240913	50.07	1310	-12.14	20250117	1000	15.10	20250116	1967	-41.48	20240227	767	50.07	20240913	0.67	N	057680	500	357 억	427940	N	N	N	N
26	20250121	160547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1130	-65	5	-5.44	1144484008	995106	30.44	1177	1178	1121	1553	837	1195	1149.07	0.62	-18238	1268	1231	1188	1151	1108	1250	1170	357	358	500	740	1	1	71248501	805	-1.57	0.59	12	1.40	-722.00	1918.00	1967	20240227	-42.55	767	20240913	47.33	1310	-13.74	20250117	1000	13.00	20250116	1967	-42.55	20240227	767	47.33	20240913	0.74	N	057680	500	357 억	440434	N	N	N	N
27	20250121	150550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1126	-69	5	-5.77	1123225046	976279	29.87	1177	1178	1121	1553	837	1195	1149.43	0.62	-18133	1268	1231	1188	1151	1108	1250	1170	357	358	500	740	1	1	71248501	802	-1.56	0.59	12	1.37	-722.00	1918.00	1967	20240227	-42.76	767	20240913	46.81	1310	-14.05	20250117	1000	12.60	20250116	1967	-42.76	20240227	767	46.81	20240913	0.74	N	057680	500	357 억	440434	N	N	N	N
28	20250121	140549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1131	-64	5	-5.36	1051649212	912740	27.92	1177	1178	1121	1553	837	1195	1151.06	0.62	-9908	1268	1231	1188	1151	1108	1250	1170	357	358	500	740	1	1	71248501	806	-1.57	0.59	12	1.28	-722.00	1918.00	1967	20240227	-42.50	767	20240913	47.46	1310	-13.66	20250117	1000	13.10	20250116	1967	-42.50	20240227	767	47.46	20240913	0.74	N	057680	500	357 억	440434	N	N	N	N
29	20250121	130548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1144	-51	5	-4.27	954617100	827253	25.31	1177	1178	1121	1553	837	1195	1152.77	0.62	11885	1268	1231	1188	1151	1108	1250	1170	357	358	500	740	1	1	71248501	815	-1.58	0.60	12	1.16	-722.00	1918.00	1967	20240227	-41.84	767	20240913	49.15	1310	-12.67	20250117	1000	14.40	20250116	1967	-41.84	20240227	767	49.15	20240913	0.74	N	057680	500	357 억	440434	N	N	N	N
30	20250121	120540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1133	-62	5	-5.19	921155137	797908	24.41	1177	1178	1121	1553	837	1195	1153.24	0.62	24289	1268	1231	1188	1151	1108	1250	1170	357	358	500	740	1	1	71248501	807	-1.57	0.59	12	1.12	-722.00	1918.00	1967	20240227	-42.40	767	20240913	47.72	1310	-13.51	20250117	1000	13.30	20250116	1967	-42.40	20240227	767	47.72	20240913	0.74	N	057680	500	357 억	440434	N	N	N	N
31	20250121	110523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1135	-60	5	-5.02	868724934	751683	22.99	1177	1178	1121	1553	837	1195	1154.45	0.62	35252	1268	1231	1188	1151	1108	1250	1170	357	358	500	740	1	1	71248501	809	-1.57	0.59	12	1.06	-722.00	1918.00	1967	20240227	-42.30	767	20240913	47.98	1310	-13.36	20250117	1000	13.50	20250116	1967	-42.30	20240227	767	47.98	20240913	0.74	N	057680	500	357 억	440434	N	N	N	N
32	20250121	100518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1149	-46	5	-3.85	655120350	563764	17.25	1177	1178	1149	1553	837	1195	1160.62	0.62	37375	1268	1231	1188	1151	1108	1250	1170	357	358	500	740	1	1	71248501	819	-1.59	0.60	12	0.79	-722.00	1918.00	1967	20240227	-41.59	767	20240913	49.80	1310	-12.29	20250117	1000	14.90	20250116	1967	-41.59	20240227	767	49.80	20240913	0.74	N	057680	500	357 억	440434	N	N	N	N
33	20250121	090549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1165	-30	5	-2.51	265134231	227294	6.95	1177	1177	1150	1553	837	1195	1163.21	0.62	36177	1268	1231	1188	1151	1108	1250	1170	357	358	500	740	1	1	71248501	830	-1.61	0.61	12	0.32	-722.00	1918.00	1967	20240227	-40.77	767	20240913	51.89	1310	-11.07	20250117	1000	16.50	20250116	1967	-40.77	20240227	767	51.89	20240913	0.74	N	057680	500	357 억	440434	N	N	N	N
34	20250120	160546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1195	65	2	5.75	3686128460	3133707	23.00	1170	1225	1145	1469	791	1130	1177.84	0.22	291773	1374	1252	1188	1066	1002	1220	1034	357	339	500	700	1	1	71248501	851	-1.66	0.62	12	4.40	-722.00	1918.00	1975	20240111	-39.49	767	20240913	55.80	1310	-8.78	20250117	1000	19.50	20250116	1967	-39.25	20240227	767	55.80	20240913	0.76	N	057680	500	357 억	155724	N	N	N	N
35	20250120	150549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1215	85	2	7.52	3304461996	2819052	20.69	1170	1224	1145	1469	791	1130	1173.79	0.22	274145	1374	1252	1188	1066	1002	1220	1034	357	339	500	700	1	1	71248501	866	-1.68	0.63	12	3.96	-722.00	1918.00	1975	20240111	-38.48	767	20240913	58.41	1310	-7.25	20250117	1000	21.50	20250116	1967	-38.23	20240227	767	58.41	20240913	0.76	N	057680	500	357 억	155724	N	N	N	N
36	20250120	140546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1163	33	2	2.92	2117700252	1824729	13.40	1170	1194	1145	1469	791	1130	1162.38	0.22	30895	1374	1252	1188	1066	1002	1220	1034	357	339	500	700	1	1	71248501	829	-1.61	0.61	12	2.56	-722.00	1918.00	1975	20240111	-41.11	767	20240913	51.63	1310	-11.22	20250117	1000	16.30	20250116	1967	-40.87	20240227	767	51.63	20240913	0.76	N	057680	500	357 억	155724	N	N	N	N
37	20250120	130546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1154	24	2	2.12	1993779162	1717814	12.61	1170	1194	1145	1469	791	1130	1162.60	0.22	1281	1374	1252	1188	1066	1002	1220	1034	357	339	500	700	1	1	71248501	822	-1.60	0.60	12	2.41	-722.00	1918.00	1975	20240111	-41.57	767	20240913	50.46	1310	-11.91	20250117	1000	15.40	20250116	1967	-41.33	20240227	767	50.46	20240913	0.76	N	057680	500	357 억	155724	N	N	N	N
38	20250120	120548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1151	21	2	1.86	1910383982	1645541	12.08	1170	1194	1145	1469	791	1130	1163.01	0.22	6	1374	1252	1188	1066	1002	1220	1034	357	339	500	700	1	1	71248501	820	-1.59	0.60	12	2.31	-722.00	1918.00	1975	20240111	-41.72	767	20240913	50.07	1310	-12.14	20250117	1000	15.10	20250116	1967	-41.48	20240227	767	50.07	20240913	0.76	N	057680	500	357 억	155724	N	N	N	N
39	20250120	110548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1151	21	2	1.86	1847375707	1590838	11.68	1170	1194	1145	1469	791	1130	1163.42	0.22	1730	1374	1252	1188	1066	1002	1220	1034	357	339	500	700	1	1	71248501	820	-1.59	0.60	12	2.23	-722.00	1918.00	1975	20240111	-41.72	767	20240913	50.07	1310	-12.14	20250117	1000	15.10	20250116	1967	-41.48	20240227	767	50.07	20240913	0.76	N	057680	500	357 억	155724	N	N	N	N
40	20250120	100548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1149	19	2	1.68	1663978222	1431700	10.51	1170	1194	1145	1469	791	1130	1164.73	0.22	-16015	1374	1252	1188	1066	1002	1220	1034	357	339	500	700	1	1	71248501	819	-1.59	0.60	12	2.01	-722.00	1918.00	1975	20240111	-41.82	767	20240913	49.80	1310	-12.29	20250117	1000	14.90	20250116	1967	-41.59	20240227	767	49.80	20240913	0.76	N	057680	500	357 억	155724	N	N	N	N
41	20250120	090548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1161	31	2	2.74	1026155296	878246	6.45	1170	1194	1157	1469	791	1130	1173.51	0.22	-33511	1374	1252	1188	1066	1002	1220	1034	357	339	500	700	1	1	71248501	827	-1.61	0.61	12	1.23	-722.00	1918.00	1975	20240111	-41.22	767	20240913	51.37	1310	-11.37	20250117	1000	16.10	20250116	1967	-40.98	20240227	767	51.37	20240913	0.76	N	057680	500	357 억	155724	N	N	N	N
42	20250117	160545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1130	86	2	8.24	16229615797	13507029	2063.40	1132	1310	1124	1357	731	1044	1201.64	0.35	-90734	1108	1076	1038	1006	968	1057	987	357	313	500	640	1	1	71248501	805	-1.57	0.59	12	18.96	-722.00	1918.00	1975	20240111	-42.78	767	20240913	47.33	1310	-13.74	20250117	1000	13.00	20250116	1967	-42.55	20240227	767	47.33	20240913	0.76	N	057680	500	357 억	252337	N	N	N	N
43	20250117	150547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1138	94	2	9.00	15954699689	13263761	2026.24	1132	1310	1124	1357	731	1044	1202.90	0.35	-87416	1108	1076	1038	1006	968	1057	987	357	313	500	640	1	1	71248501	811	-1.58	0.59	12	18.62	-722.00	1918.00	1975	20240111	-42.38	767	20240913	48.37	1310	-13.13	20250117	1000	13.80	20250116	1967	-42.15	20240227	767	48.37	20240913	0.76	N	057680	500	357 억	252337	N	N	N	N
44	20250117	140547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1145	101	2	9.67	15265563667	12658966	1933.85	1132	1310	1124	1357	731	1044	1205.93	0.35	-47950	1108	1076	1038	1006	968	1057	987	357	313	500	640	1	1	71248501	816	-1.59	0.60	12	17.77	-722.00	1918.00	1975	20240111	-42.03	767	20240913	49.28	1310	-12.60	20250117	1000	14.50	20250116	1967	-41.79	20240227	767	49.28	20240913	0.76	N	057680	500	357 억	252337	N	N	N	N
45	20250117	130547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1140	96	2	9.20	14103556452	11646097	1779.12	1132	1310	1124	1357	731	1044	1211.04	0.35	-110365	1108	1076	1038	1006	968	1057	987	357	313	500	640	1	1	71248501	812	-1.58	0.59	12	16.35	-722.00	1918.00	1975	20240111	-42.28	767	20240913	48.63	1310	-12.98	20250117	1000	14.00	20250116	1967	-42.04	20240227	767	48.63	20240913	0.76	N	057680	500	357 억	252337	N	N	N	N
46	20250117	120547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1146	102	2	9.77	13385105709	11016374	1682.92	1132	1310	1132	1357	731	1044	1215.05	0.35	-94037	1108	1076	1038	1006	968	1057	987	357	313	500	640	1	1	71248501	817	-1.59	0.60	12	15.46	-722.00	1918.00	1975	20240111	-41.97	767	20240913	49.41	1310	-12.52	20250117	1000	14.60	20250116	1967	-41.74	20240227	767	49.41	20240913	0.76	N	057680	500	357 억	252337	N	N	N	N
47	20250117	110547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1178	134	2	12.84	12677575883	10406427	1589.74	1132	1310	1132	1357	731	1044	1218.28	0.35	-80054	1108	1076	1038	1006	968	1057	987	357	313	500	640	1	1	71248501	839	-1.63	0.61	12	14.61	-722.00	1918.00	1975	20240111	-40.35	767	20240913	53.59	1310	-10.08	20250117	1000	17.80	20250116	1967	-40.11	20240227	767	53.59	20240913	0.76	N	057680	500	357 억	252337	N	N	N	N
48	20250117	100548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1176	132	2	12.64	11269546113	9206797	1406.48	1132	1310	1132	1357	731	1044	1224.08	0.35	13487	1108	1076	1038	1006	968	1057	987	357	313	500	640	1	1	71248501	838	-1.63	0.61	12	12.92	-722.00	1918.00	1975	20240111	-40.46	767	20240913	53.32	1310	-10.23	20250117	1000	17.60	20250116	1967	-40.21	20240227	767	53.32	20240913	0.76	N	057680	500	357 억	252337	N	N	N	N
49	20250117	090548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1184	140	2	13.41	2976950319	2476935	378.39	1132	1245	1132	1357	731	1044	1201.99	0.35	-35446	1108	1076	1038	1006	968	1057	987	357	313	500	640	1	1	71248501	844	-1.64	0.62	12	3.48	-722.00	1918.00	1975	20240111	-40.05	767	20240913	54.37	1245	-4.90	20250117	1000	18.40	20250116	1967	-39.81	20240227	767	54.37	20240913	0.76	N	057680	500	357 억	252337	N	N	N	N
50	20250116	160543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1044	7	2	0.68	466905510	451807	141.73	1070	1070	1000	1348	726	1037	1033.42	0.48	-91150	1087	1061	1042	1016	997	1075	1030	357	311	500	640	1	1	71248501	744	-1.45	0.54	12	0.63	-722.00	1918.00	1975	20240111	-47.14	767	20240913	36.11	1153	-9.45	20250106	1000	4.40	20250116	1967	-46.92	20240227	767	36.11	20240913	0.75	N	057680	500	357 억	343470	N	N	N	N
51	20250116	150520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1036	-1	5	-0.10	440312341	426246	133.72	1070	1070	1000	1348	726	1037	1033.00	0.48	-99744	1087	1061	1042	1016	997	1075	1030	357	311	500	640	1	1	71248501	738	-1.43	0.54	12	0.60	-722.00	1918.00	1975	20240111	-47.54	767	20240913	35.07	1153	-10.15	20250106	1000	3.60	20250116	1967	-47.33	20240227	767	35.07	20240913	0.75	N	057680	500	357 억	343470	N	N	N	N
52	20250116	140546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1018	-19	5	-1.83	406673464	393560	123.46	1070	1070	1000	1348	726	1037	1033.32	0.48	-90147	1087	1061	1042	1016	997	1075	1030	357	311	500	640	1	1	71248501	725	-1.41	0.53	12	0.55	-722.00	1918.00	1975	20240111	-48.46	767	20240913	32.72	1153	-11.71	20250106	1000	1.80	20250116	1967	-48.25	20240227	767	32.72	20240913	0.75	N	057680	500	357 억	343470	N	N	N	N
53	20250116	130546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1017	-20	5	-1.93	309497944	298117	93.52	1070	1070	1002	1348	726	1037	1038.18	0.48	-76359	1087	1061	1042	1016	997	1075	1030	357	311	500	640	1	1	71248501	725	-1.41	0.53	12	0.42	-722.00	1918.00	1975	20240111	-48.51	767	20240913	32.59	1153	-11.80	20250106	1002	1.50	20250116	1967	-48.30	20240227	767	32.59	20240913	0.75	N	057680	500	357 억	343470	N	N	N	N
54	20250116	120546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1035	-2	5	-0.19	225920558	216857	68.03	1070	1070	1033	1348	726	1037	1041.80	0.48	-68750	1087	1061	1042	1016	997	1075	1030	357	311	500	640	1	1	71248501	737	-1.43	0.54	12	0.30	-722.00	1918.00	1975	20240111	-47.59	767	20240913	34.94	1153	-10.23	20250106	1003	3.19	20250102	1967	-47.38	20240227	767	34.94	20240913	0.75	N	057680	500	357 억	343470	N	N	N	N
55	20250116	110547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1040	3	2	0.29	198861488	190725	59.83	1070	1070	1033	1348	726	1037	1042.66	0.48	-55923	1087	1061	1042	1016	997	1075	1030	357	311	500	640	1	1	71248501	741	-1.44	0.54	12	0.27	-722.00	1918.00	1975	20240111	-47.34	767	20240913	35.59	1153	-9.80	20250106	1003	3.69	20250102	1967	-47.13	20240227	767	35.59	20240913	0.75	N	057680	500	357 억	343470	N	N	N	N
56	20250116	100546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1040	3	2	0.29	175490578	168217	52.77	1070	1070	1033	1348	726	1037	1043.24	0.48	-48130	1087	1061	1042	1016	997	1075	1030	357	311	500	640	1	1	71248501	741	-1.44	0.54	12	0.24	-722.00	1918.00	1975	20240111	-47.34	767	20240913	35.59	1153	-9.80	20250106	1003	3.69	20250102	1967	-47.13	20240227	767	35.59	20240913	0.75	N	057680	500	357 억	343470	N	N	N	N
57	20250116	090547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	15	2	1.45	81899102	78270	24.55	1070	1070	1037	1348	726	1037	1046.37	0.48	22	1087	1061	1042	1016	997	1075	1030	357	311	500	640	1	1	71248501	750	-1.46	0.55	12	0.11	-722.00	1918.00	1975	20240111	-46.73	767	20240913	37.16	1153	-8.76	20250106	1003	4.89	20250102	1967	-46.52	20240227	767	37.16	20240913	0.75	N	057680	500	357 억	343470	N	N	N	N
58	20250115	160544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1037	2	2	0.19	331689000	318225	200.31	1035	1068	1023	1345	725	1035	1042.35	0.44	34951	1050	1042	1029	1021	1008	1046	1025	357	310	500	640	1	1	71248501	739	-1.44	0.54	12	0.45	-722.00	1918.00	1975	20240111	-47.49	767	20240913	35.20	1153	-10.06	20250106	1003	3.39	20250102	1967	-47.28	20240227	767	35.20	20240913	0.75	N	057680	500	357 억	310718	N	N	N	N
59	20250115	150546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1033	-2	5	-0.19	294576675	282280	177.69	1035	1068	1023	1345	725	1035	1043.56	0.44	42036	1050	1042	1029	1021	1008	1046	1025	357	310	500	640	1	1	71248501	736	-1.43	0.54	12	0.40	-722.00	1918.00	1975	20240111	-47.70	767	20240913	34.68	1153	-10.41	20250106	1003	2.99	20250102	1967	-47.48	20240227	767	34.68	20240913	0.75	N	057680	500	357 억	310718	N	N	N	N
60	20250115	140547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1051	16	2	1.55	250346405	239456	150.73	1035	1068	1023	1345	725	1035	1045.48	0.44	45807	1050	1042	1029	1021	1008	1046	1025	357	310	500	640	1	1	71248501	749	-1.46	0.55	12	0.34	-722.00	1918.00	1975	20240111	-46.78	767	20240913	37.03	1153	-8.85	20250106	1003	4.79	20250102	1967	-46.57	20240227	767	37.03	20240913	0.75	N	057680	500	357 억	310718	N	N	N	N
61	20250115	130544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1063	28	2	2.71	182805594	175329	110.36	1035	1068	1023	1345	725	1035	1042.64	0.44	32616	1050	1042	1029	1021	1008	1046	1025	357	310	500	640	1	1	71248501	757	-1.47	0.55	12	0.25	-722.00	1918.00	1975	20240111	-46.18	767	20240913	38.59	1153	-7.81	20250106	1003	5.98	20250102	1967	-45.96	20240227	767	38.59	20240913	0.75	N	057680	500	357 억	310718	N	N	N	N
62	20250115	120538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1055	20	2	1.93	148956394	143377	90.25	1035	1055	1023	1345	725	1035	1038.91	0.44	35486	1050	1042	1029	1021	1008	1046	1025	357	310	500	640	1	1	71248501	752	-1.46	0.55	12	0.20	-722.00	1918.00	1975	20240111	-46.58	767	20240913	37.55	1153	-8.50	20250106	1003	5.18	20250102	1967	-46.37	20240227	767	37.55	20240913	0.75	N	057680	500	357 억	310718	N	N	N	N
63	20250115	110544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1041	6	2	0.58	87568043	84523	53.20	1035	1048	1023	1345	725	1035	1036.03	0.44	13590	1050	1042	1029	1021	1008	1046	1025	357	310	500	640	1	1	71248501	742	-1.44	0.54	12	0.12	-722.00	1918.00	1975	20240111	-47.29	767	20240913	35.72	1153	-9.71	20250106	1003	3.79	20250102	1967	-47.08	20240227	767	35.72	20240913	0.75	N	057680	500	357 억	310718	N	N	N	N
64	20250115	100544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1036	1	2	0.10	56261544	54361	34.22	1035	1048	1023	1345	725	1035	1034.96	0.44	6519	1050	1042	1029	1021	1008	1046	1025	357	310	500	640	1	1	71248501	738	-1.43	0.54	12	0.08	-722.00	1918.00	1975	20240111	-47.54	767	20240913	35.07	1153	-10.15	20250106	1003	3.29	20250102	1967	-47.33	20240227	767	35.07	20240913	0.75	N	057680	500	357 억	310718	N	N	N	N
65	20250115	090547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	11	2	1.06	5034560	4858	3.06	1035	1048	1035	1345	725	1035	1036.34	0.44	-326	1050	1042	1029	1021	1008	1046	1025	357	310	500	640	1	1	71248501	745	-1.45	0.55	12	0.01	-722.00	1918.00	1975	20240111	-47.04	767	20240913	36.38	1153	-9.28	20250106	1003	4.29	20250102	1967	-46.82	20240227	767	36.38	20240913	0.75	N	057680	500	357 억	310718	N	N	N	N
66	20250114	160532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1035	10	2	0.98	158078135	154186	77.97	1025	1037	1016	1332	718	1025	1025.24	0.43	2209	1064	1044	1028	1008	992	1036	1000	357	307	500	630	1	1	71248501	737	-1.43	0.54	12	0.22	-722.00	1918.00	1975	20240111	-47.59	767	20240913	34.94	1153	-10.23	20250106	1003	3.19	20250102	1967	-47.38	20240227	767	34.94	20240913	0.79	N	057680	500	357 억	308509	N	N	N	N
67	20250114	150542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1036	11	2	1.07	145360109	141895	71.76	1025	1036	1016	1332	718	1025	1024.42	0.43	-535	1064	1044	1028	1008	992	1036	1000	357	307	500	630	1	1	71248501	738	-1.43	0.54	12	0.20	-722.00	1918.00	1975	20240111	-47.54	767	20240913	35.07	1153	-10.15	20250106	1003	3.29	20250102	1967	-47.33	20240227	767	35.07	20240913	0.79	N	057680	500	357 억	308509	N	N	N	N
68	20250114	140542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1029	4	2	0.39	128232647	125300	63.36	1025	1035	1016	1332	718	1025	1023.41	0.43	-11039	1064	1044	1028	1008	992	1036	1000	357	307	500	630	1	1	71248501	733	-1.43	0.54	12	0.18	-722.00	1918.00	1975	20240111	-47.90	767	20240913	34.16	1153	-10.75	20250106	1003	2.59	20250102	1967	-47.69	20240227	767	34.16	20240913	0.79	N	057680	500	357 억	308509	N	N	N	N
69	20250114	130542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1024	-1	5	-0.10	107330910	104955	53.07	1025	1035	1016	1332	718	1025	1022.64	0.43	-10527	1064	1044	1028	1008	992	1036	1000	357	307	500	630	1	1	71248501	730	-1.42	0.53	12	0.15	-722.00	1918.00	1975	20240111	-48.15	767	20240913	33.51	1153	-11.19	20250106	1003	2.09	20250102	1967	-47.94	20240227	767	33.51	20240913	0.79	N	057680	500	357 억	308509	N	N	N	N
70	20250114	120539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1023	-2	5	-0.20	98581061	96397	48.75	1025	1035	1016	1332	718	1025	1022.66	0.43	-11467	1064	1044	1028	1008	992	1036	1000	357	307	500	630	1	1	71248501	729	-1.42	0.53	12	0.14	-722.00	1918.00	1975	20240111	-48.20	767	20240913	33.38	1153	-11.27	20250106	1003	1.99	20250102	1967	-47.99	20240227	767	33.38	20240913	0.79	N	057680	500	357 억	308509	N	N	N	N
71	20250114	110541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1033	8	2	0.78	67789453	66363	33.56	1025	1035	1016	1332	718	1025	1021.49	0.43	-7764	1064	1044	1028	1008	992	1036	1000	357	307	500	630	1	1	71248501	736	-1.43	0.54	12	0.09	-722.00	1918.00	1975	20240111	-47.70	767	20240913	34.68	1153	-10.41	20250106	1003	2.99	20250102	1967	-47.48	20240227	767	34.68	20240913	0.79	N	057680	500	357 억	308509	N	N	N	N
72	20250114	100540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1016	-9	5	-0.88	47731791	46747	23.64	1025	1030	1016	1332	718	1025	1021.07	0.43	-6381	1064	1044	1028	1008	992	1036	1000	357	307	500	630	1	1	71248501	724	-1.41	0.53	12	0.07	-722.00	1918.00	1975	20240111	-48.56	767	20240913	32.46	1153	-11.88	20250106	1003	1.30	20250102	1967	-48.35	20240227	767	32.46	20240913	0.79	N	057680	500	357 억	308509	N	N	N	N
73	20250114	090541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1025	0	3	0.00	1603115	1564	0.79	1025	1030	1025	1332	718	1025	1025.01	0.43	-1051	1064	1044	1028	1008	992	1036	1000	357	307	500	630	1	1	71248501	730	-1.42	0.53	12	0.00	-722.00	1918.00	1975	20240111	-48.10	767	20240913	33.64	1153	-11.10	20250106	1003	2.19	20250102	1967	-47.89	20240227	767	33.64	20240913	0.79	N	057680	500	357 억	308509	N	N	N	N
74	20250113	160534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1025	-12	5	-1.16	203154448	197397	72.90	1038	1048	1012	1348	726	1037	1029.17	0.45	-9911	1063	1049	1035	1021	1007	1043	1015	357	311	500	640	1	1	71248501	730	-1.42	0.53	12	0.28	-722.00	1918.00	1975	20240111	-48.10	767	20240913	33.64	1153	-11.10	20250106	1003	2.19	20250102	1967	-47.89	20240227	767	33.64	20240913	0.77	N	057680	500	357 억	318420	N	N	N	N
75	20250113	150536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1020	-17	5	-1.64	195571782	190003	70.17	1038	1048	1012	1348	726	1037	1029.31	0.45	-7776	1063	1049	1035	1021	1007	1043	1015	357	311	500	640	1	1	71248501	727	-1.41	0.53	12	0.27	-722.00	1918.00	1975	20240111	-48.35	767	20240913	32.99	1153	-11.54	20250106	1003	1.69	20250102	1967	-48.14	20240227	767	32.99	20240913	0.77	N	057680	500	357 억	318420	N	N	N	N
76	20250113	140531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1023	-14	5	-1.35	149405038	144653	53.42	1038	1048	1021	1348	726	1037	1032.85	0.45	-16322	1063	1049	1035	1021	1007	1043	1015	357	311	500	640	1	1	71248501	729	-1.42	0.53	12	0.20	-722.00	1918.00	1975	20240111	-48.20	767	20240913	33.38	1153	-11.27	20250106	1003	1.99	20250102	1967	-47.99	20240227	767	33.38	20240913	0.77	N	057680	500	357 억	318420	N	N	N	N
77	20250113	130528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1026	-11	5	-1.06	104609055	100872	37.25	1038	1048	1026	1348	726	1037	1037.05	0.45	-26411	1063	1049	1035	1021	1007	1043	1015	357	311	500	640	1	1	71248501	731	-1.42	0.53	12	0.14	-722.00	1918.00	1975	20240111	-48.05	767	20240913	33.77	1153	-11.01	20250106	1003	2.29	20250102	1967	-47.84	20240227	767	33.77	20240913	0.77	N	057680	500	357 억	318420	N	N	N	N
78	20250113	120530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	-3	5	-0.29	88526961	85212	31.47	1038	1048	1028	1348	726	1037	1038.90	0.45	-25705	1063	1049	1035	1021	1007	1043	1015	357	311	500	640	1	1	71248501	737	-1.43	0.54	12	0.12	-722.00	1918.00	1975	20240111	-47.65	767	20240913	34.81	1153	-10.32	20250106	1003	3.09	20250102	1967	-47.43	20240227	767	34.81	20240913	0.77	N	057680	500	357 억	318420	N	N	N	N
79	20250113	110530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1037	0	3	0.00	70679982	67908	25.08	1038	1048	1034	1348	726	1037	1040.82	0.45	-23916	1063	1049	1035	1021	1007	1043	1015	357	311	500	640	1	1	71248501	739	-1.44	0.54	12	0.10	-722.00	1918.00	1975	20240111	-47.49	767	20240913	35.20	1153	-10.06	20250106	1003	3.39	20250102	1967	-47.28	20240227	767	35.20	20240913	0.77	N	057680	500	357 억	318420	N	N	N	N
80	20250113	100528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1041	4	2	0.39	52849481	50718	18.73	1038	1048	1036	1348	726	1037	1042.03	0.45	-13261	1063	1049	1035	1021	1007	1043	1015	357	311	500	640	1	1	71248501	742	-1.44	0.54	12	0.07	-722.00	1918.00	1975	20240111	-47.29	767	20240913	35.72	1153	-9.71	20250106	1003	3.79	20250102	1967	-47.08	20240227	767	35.72	20240913	0.77	N	057680	500	357 억	318420	N	N	N	N
81	20250113	090533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1043	6	2	0.58	13935590	13355	4.93	1038	1048	1038	1348	726	1037	1043.47	0.45	3110	1063	1049	1035	1021	1007	1043	1015	357	311	500	640	1	1	71248501	743	-1.44	0.54	12	0.02	-722.00	1918.00	1975	20240111	-47.19	767	20240913	35.98	1153	-9.54	20250106	1003	3.99	20250102	1967	-46.98	20240227	767	35.98	20240913	0.77	N	057680	500	357 억	318420	N	N	N	N
82	20250110	160526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1037	-12	5	-1.14	277096527	268730	75.49	1049	1049	1021	1363	735	1049	1031.05	0.40	30996	1104	1076	1057	1029	1010	1067	1020	357	314	500	650	1	1	71248501	739	-1.44	0.54	12	0.38	-722.00	1918.00	1975	20240111	-47.49	767	20240913	35.20	1153	-10.06	20250106	1003	3.39	20250102	1975	-47.49	20240111	767	35.20	20240913	0.78	N	057680	500	357 억	287635	N	N	N	N
83	20250110	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	-15	5	-1.43	252277524	244773	68.76	1049	1049	1021	1363	735	1049	1030.66	0.40	32946	1104	1076	1057	1029	1010	1067	1020	357	314	500	650	1	1	71248501	737	-1.43	0.54	12	0.34	-722.00	1918.00	1975	20240111	-47.65	767	20240913	34.81	1153	-10.32	20250106	1003	3.09	20250102	1975	-47.65	20240111	767	34.81	20240913	0.78	N	057680	500	357 억	287635	N	N	N	N
84	20250110	140528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1033	-16	5	-1.53	202657437	196771	55.27	1049	1049	1021	1363	735	1049	1029.91	0.40	19095	1104	1076	1057	1029	1010	1067	1020	357	314	500	650	1	1	71248501	736	-1.43	0.54	12	0.28	-722.00	1918.00	1975	20240111	-47.70	767	20240913	34.68	1153	-10.41	20250106	1003	2.99	20250102	1975	-47.70	20240111	767	34.68	20240913	0.78	N	057680	500	357 억	287635	N	N	N	N
85	20250110	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	-18	5	-1.72	159546924	154979	43.53	1049	1049	1021	1363	735	1049	1029.47	0.40	-2200	1104	1076	1057	1029	1010	1067	1020	357	314	500	650	1	1	71248501	735	-1.43	0.54	12	0.22	-722.00	1918.00	1975	20240111	-47.80	767	20240913	34.42	1153	-10.58	20250106	1003	2.79	20250102	1975	-47.80	20240111	767	34.42	20240913	0.78	N	057680	500	357 억	287635	N	N	N	N
86	20250110	120527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1032	-17	5	-1.62	147689389	143482	40.30	1049	1049	1021	1363	735	1049	1029.32	0.40	-3569	1104	1076	1057	1029	1010	1067	1020	357	314	500	650	1	1	71248501	735	-1.43	0.54	12	0.20	-722.00	1918.00	1975	20240111	-47.75	767	20240913	34.55	1153	-10.49	20250106	1003	2.89	20250102	1975	-47.75	20240111	767	34.55	20240913	0.78	N	057680	500	357 억	287635	N	N	N	N
87	20250110	110526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1028	-21	5	-2.00	141088499	137070	38.50	1049	1049	1021	1363	735	1049	1029.32	0.40	-1664	1104	1076	1057	1029	1010	1067	1020	357	314	500	650	1	1	71248501	732	-1.42	0.54	12	0.19	-722.00	1918.00	1975	20240111	-47.95	767	20240913	34.03	1153	-10.84	20250106	1003	2.49	20250102	1975	-47.95	20240111	767	34.03	20240913	0.78	N	057680	500	357 억	287635	N	N	N	N
88	20250110	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1024	-25	5	-2.38	119726923	116242	32.65	1049	1049	1021	1363	735	1049	1029.98	0.40	1694	1104	1076	1057	1029	1010	1067	1020	357	314	500	650	1	1	71248501	730	-1.42	0.53	12	0.16	-722.00	1918.00	1975	20240111	-48.15	767	20240913	33.51	1153	-11.19	20250106	1003	2.09	20250102	1975	-48.15	20240111	767	33.51	20240913	0.78	N	057680	500	357 억	287635	N	N	N	N
89	20250110	090528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1038	-11	5	-1.05	24176466	23194	6.52	1049	1049	1038	1363	735	1049	1042.36	0.40	8307	1104	1076	1057	1029	1010	1067	1020	357	314	500	650	1	1	71248501	740	-1.44	0.54	12	0.03	-722.00	1918.00	1975	20240111	-47.44	767	20240913	35.33	1153	-9.97	20250106	1003	3.49	20250102	1975	-47.44	20240111	767	35.33	20240913	0.78	N	057680	500	357 억	287635	N	N	N	N
90	20250109	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	-21	5	-1.96	370828764	354320	149.23	1085	1085	1038	1391	749	1070	1046.59	0.47	-48638	1102	1086	1074	1058	1046	1094	1066	357	321	500	660	1	1	71248501	747	-1.45	0.55	12	0.50	-722.00	1918.00	1975	20240111	-46.89	767	20240913	36.77	1153	-9.02	20250106	1003	4.59	20250102	1975	-46.89	20240111	767	36.77	20240913	0.74	N	057680	500	357 억	336483	N	N	N	N
91	20250109	150525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	-23	5	-2.15	334363396	319530	134.57	1085	1085	1038	1391	749	1070	1046.42	0.47	-44037	1102	1086	1074	1058	1046	1094	1066	357	321	500	660	1	1	71248501	746	-1.45	0.55	12	0.45	-722.00	1918.00	1975	20240111	-46.99	767	20240913	36.51	1153	-9.19	20250106	1003	4.39	20250102	1975	-46.99	20240111	767	36.51	20240913	0.74	N	057680	500	357 억	336483	N	N	N	N
92	20250109	140525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1043	-27	5	-2.52	293539898	280332	118.07	1085	1085	1038	1391	749	1070	1047.12	0.47	-43018	1102	1086	1074	1058	1046	1094	1066	357	321	500	660	1	1	71248501	743	-1.44	0.54	12	0.39	-722.00	1918.00	1975	20240111	-47.19	767	20240913	35.98	1153	-9.54	20250106	1003	3.99	20250102	1975	-47.19	20240111	767	35.98	20240913	0.74	N	057680	500	357 억	336483	N	N	N	N
93	20250109	130525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	-23	5	-2.15	260732719	248828	104.80	1085	1085	1038	1391	749	1070	1047.84	0.47	-40830	1102	1086	1074	1058	1046	1094	1066	357	321	500	660	1	1	71248501	746	-1.45	0.55	12	0.35	-722.00	1918.00	1975	20240111	-46.99	767	20240913	36.51	1153	-9.19	20250106	1003	4.39	20250102	1975	-46.99	20240111	767	36.51	20240913	0.74	N	057680	500	357 억	336483	N	N	N	N
94	20250109	120524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1042	-28	5	-2.62	182891808	174298	73.41	1085	1085	1038	1391	749	1070	1049.31	0.47	-3367	1102	1086	1074	1058	1046	1094	1066	357	321	500	660	1	1	71248501	742	-1.44	0.54	12	0.24	-722.00	1918.00	1975	20240111	-47.24	767	20240913	35.85	1153	-9.63	20250106	1003	3.89	20250102	1975	-47.24	20240111	767	35.85	20240913	0.74	N	057680	500	357 억	336483	N	N	N	N
95	20250109	110526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1042	-28	5	-2.62	161070667	153323	64.57	1085	1085	1038	1391	749	1070	1050.53	0.47	-7511	1102	1086	1074	1058	1046	1094	1066	357	321	500	660	1	1	71248501	742	-1.44	0.54	12	0.22	-722.00	1918.00	1975	20240111	-47.24	767	20240913	35.85	1153	-9.63	20250106	1003	3.89	20250102	1975	-47.24	20240111	767	35.85	20240913	0.74	N	057680	500	357 억	336483	N	N	N	N
96	20250109	100524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1045	-25	5	-2.34	141029458	134169	56.51	1085	1085	1038	1391	749	1070	1051.13	0.47	-2103	1102	1086	1074	1058	1046	1094	1066	357	321	500	660	1	1	71248501	745	-1.45	0.54	12	0.19	-722.00	1918.00	1975	20240111	-47.09	767	20240913	36.25	1153	-9.37	20250106	1003	4.19	20250102	1975	-47.09	20240111	767	36.25	20240913	0.74	N	057680	500	357 억	336483	N	N	N	N
97	20250109	090528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1070	0	3	0.00	7279279	6795	2.86	1085	1085	1070	1391	749	1070	1071.27	0.47	1432	1102	1086	1074	1058	1046	1094	1066	357	321	500	660	1	1	71248501	762	-1.48	0.56	12	0.01	-722.00	1918.00	1975	20240111	-45.82	767	20240913	39.50	1153	-7.20	20250106	1003	6.68	20250102	1975	-45.82	20240111	767	39.50	20240913	0.74	N	057680	500	357 억	336483	N	N	N	N
98	20250108	160519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1070	-26	5	-2.37	253447505	236501	35.80	1062	1090	1062	1424	768	1096	1071.66	0.42	34006	1136	1116	1102	1082	1068	1109	1075	357	328	500	670	1	1	71248501	762	-1.48	0.56	12	0.33	-722.00	1918.00	1975	20240111	-45.82	767	20240913	39.50	1153	-7.20	20250106	1003	6.68	20250102	1975	-45.82	20240111	767	39.50	20240913	0.67	N	057680	500	357 억	302477	N	N	N	N
99	20250108	150522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1069	-27	5	-2.46	238859039	222869	33.74	1062	1090	1062	1424	768	1096	1071.75	0.42	36097	1136	1116	1102	1082	1068	1109	1075	357	328	500	670	1	1	71248501	762	-1.48	0.56	12	0.31	-722.00	1918.00	1975	20240111	-45.87	767	20240913	39.37	1153	-7.29	20250106	1003	6.58	20250102	1975	-45.87	20240111	767	39.37	20240913	0.67	N	057680	500	357 억	302477	N	N	N	N
100	20250108	140524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1068	-28	5	-2.55	208822489	194762	29.48	1062	1090	1062	1424	768	1096	1072.19	0.42	36316	1136	1116	1102	1082	1068	1109	1075	357	328	500	670	1	1	71248501	761	-1.48	0.56	12	0.27	-722.00	1918.00	1975	20240111	-45.92	767	20240913	39.24	1153	-7.37	20250106	1003	6.48	20250102	1975	-45.92	20240111	767	39.24	20240913	0.67	N	057680	500	357 억	302477	N	N	N	N
101	20250108	130524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1070	-26	5	-2.37	189978683	177130	26.81	1062	1090	1062	1424	768	1096	1072.54	0.42	38698	1136	1116	1102	1082	1068	1109	1075	357	328	500	670	1	1	71248501	762	-1.48	0.56	12	0.25	-722.00	1918.00	1975	20240111	-45.82	767	20240913	39.50	1153	-7.20	20250106	1003	6.68	20250102	1975	-45.82	20240111	767	39.50	20240913	0.67	N	057680	500	357 억	302477	N	N	N	N
102	20250108	120520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1076	-20	5	-1.82	155804192	145190	21.98	1062	1090	1062	1424	768	1096	1073.11	0.42	40127	1136	1116	1102	1082	1068	1109	1075	357	328	500	670	1	1	71248501	767	-1.49	0.56	12	0.20	-722.00	1918.00	1975	20240111	-45.52	767	20240913	40.29	1153	-6.68	20250106	1003	7.28	20250102	1975	-45.52	20240111	767	40.29	20240913	0.67	N	057680	500	357 억	302477	N	N	N	N
103	20250108	110521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1080	-16	5	-1.46	124390740	115914	17.55	1062	1090	1062	1424	768	1096	1073.13	0.42	43285	1136	1116	1102	1082	1068	1109	1075	357	328	500	670	1	1	71248501	769	-1.50	0.56	12	0.16	-722.00	1918.00	1975	20240111	-45.32	767	20240913	40.81	1153	-6.33	20250106	1003	7.68	20250102	1975	-45.32	20240111	767	40.81	20240913	0.67	N	057680	500	357 억	302477	N	N	N	N
104	20250108	100522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1080	-16	5	-1.46	99501336	92816	14.05	1062	1090	1062	1424	768	1096	1072.03	0.42	37924	1136	1116	1102	1082	1068	1109	1075	357	328	500	670	1	1	71248501	769	-1.50	0.56	12	0.13	-722.00	1918.00	1975	20240111	-45.32	767	20240913	40.81	1153	-6.33	20250106	1003	7.68	20250102	1975	-45.32	20240111	767	40.81	20240913	0.67	N	057680	500	357 억	302477	N	N	N	N
105	20250108	090523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1082	-14	5	-1.28	48892642	45751	6.93	1062	1090	1062	1424	768	1096	1068.67	0.42	30164	1136	1116	1102	1082	1068	1109	1075	357	328	500	670	1	1	71248501	771	-1.50	0.56	12	0.06	-722.00	1918.00	1975	20240111	-45.22	767	20240913	41.07	1153	-6.16	20250106	1003	7.88	20250102	1975	-45.22	20240111	767	41.07	20240913	0.67	N	057680	500	357 억	302477	N	N	N	N
106	20250107	160518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1096	5	2	0.46	726895745	659632	34.98	1118	1122	1088	1418	764	1091	1102.14	0.44	-10509	1221	1156	1088	1023	955	1188	1055	357	327	500	670	1	1	71248501	781	-1.52	0.57	12	0.93	-722.00	1918.00	1975	20240111	-44.51	767	20240913	42.89	1153	-4.94	20250106	1003	9.27	20250102	1975	-44.51	20240111	767	42.89	20240913	0.66	N	057680	500	357 억	311881	N	N	N	N
107	20250107	150519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1104	13	2	1.19	682149683	618806	32.81	1118	1122	1088	1418	764	1091	1102.54	0.44	-14959	1221	1156	1088	1023	955	1188	1055	357	327	500	670	1	1	71248501	787	-1.53	0.58	12	0.87	-722.00	1918.00	1975	20240111	-44.10	767	20240913	43.94	1153	-4.25	20250106	1003	10.07	20250102	1975	-44.10	20240111	767	43.94	20240913	0.66	N	057680	500	357 억	311881	N	N	N	N
108	20250107	140518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1093	2	2	0.18	632055241	572937	30.38	1118	1122	1088	1418	764	1091	1103.39	0.44	-16726	1221	1156	1088	1023	955	1188	1055	357	327	500	670	1	1	71248501	779	-1.51	0.57	12	0.80	-722.00	1918.00	1975	20240111	-44.66	767	20240913	42.50	1153	-5.20	20250106	1003	8.97	20250102	1975	-44.66	20240111	767	42.50	20240913	0.66	N	057680	500	357 억	311881	N	N	N	N
109	20250107	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1092	1	2	0.09	616036914	558270	29.60	1118	1122	1088	1418	764	1091	1103.69	0.44	-20425	1221	1156	1088	1023	955	1188	1055	357	327	500	670	1	1	71248501	778	-1.51	0.57	12	0.78	-722.00	1918.00	1975	20240111	-44.71	767	20240913	42.37	1153	-5.29	20250106	1003	8.87	20250102	1975	-44.71	20240111	767	42.37	20240913	0.66	N	057680	500	357 억	311881	N	N	N	N
110	20250107	120518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1097	6	2	0.55	576699639	522198	27.69	1118	1122	1088	1418	764	1091	1104.62	0.44	-22927	1221	1156	1088	1023	955	1188	1055	357	327	500	670	1	1	71248501	782	-1.52	0.57	12	0.73	-722.00	1918.00	1975	20240111	-44.46	767	20240913	43.02	1153	-4.86	20250106	1003	9.37	20250102	1975	-44.46	20240111	767	43.02	20240913	0.66	N	057680	500	357 억	311881	N	N	N	N
111	20250107	110515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1095	4	2	0.37	504282597	456075	24.18	1118	1122	1088	1418	764	1091	1106.01	0.44	-1511	1221	1156	1088	1023	955	1188	1055	357	327	500	670	1	1	71248501	780	-1.52	0.57	12	0.64	-722.00	1918.00	1975	20240111	-44.56	767	20240913	42.76	1153	-5.03	20250106	1003	9.17	20250102	1975	-44.56	20240111	767	42.76	20240913	0.66	N	057680	500	357 억	311881	N	N	N	N
112	20250107	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1089	-2	5	-0.18	446337419	403321	21.39	1118	1122	1089	1418	764	1091	1107.03	0.44	-20364	1221	1156	1088	1023	955	1188	1055	357	327	500	670	1	1	71248501	776	-1.51	0.57	12	0.57	-722.00	1918.00	1975	20240111	-44.86	767	20240913	41.98	1153	-5.55	20250106	1003	8.57	20250102	1975	-44.86	20240111	767	41.98	20240913	0.66	N	057680	500	357 억	311881	N	N	N	N
113	20250107	090518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1117	26	2	2.38	122092390	110014	5.83	1118	1122	1093	1418	764	1091	1111.57	0.44	-33813	1221	1156	1088	1023	955	1188	1055	357	327	500	670	1	1	71248501	796	-1.55	0.58	12	0.15	-722.00	1918.00	1975	20240111	-43.44	767	20240913	45.63	1153	-3.12	20250106	1003	11.37	20250102	1975	-43.44	20240111	767	45.63	20240913	0.66	N	057680	500	357 억	311881	N	N	N	N
114	20250106	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1091	61	2	5.92	2040566960	1869203	786.06	1049	1153	1020	1339	721	1030	1091.68	0.64	-143211	1070	1049	1031	1010	992	1060	1021	357	309	500	630	1	1	71248501	777	-1.51	0.57	12	2.62	-722.00	1918.00	1975	20240111	-44.76	767	20240913	42.24	1153	-5.38	20250106	1003	8.77	20250102	1975	-44.76	20240111	767	42.24	20240913	0.67	N	057680	500	357 억	452888	N	N	N	N
115	20250106	150513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1090	60	2	5.83	1947138458	1783430	749.99	1049	1153	1020	1339	721	1030	1091.79	0.64	-158754	1070	1049	1031	1010	992	1060	1021	357	309	500	630	1	1	71248501	777	-1.51	0.57	12	2.50	-722.00	1918.00	1975	20240111	-44.81	767	20240913	42.11	1153	-5.46	20250106	1003	8.67	20250102	1975	-44.81	20240111	767	42.11	20240913	0.67	N	057680	500	357 억	452888	N	N	N	N
116	20250106	140513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1078	48	2	4.66	1761438625	1612431	678.08	1049	1153	1020	1339	721	1030	1092.41	0.64	-208621	1070	1049	1031	1010	992	1060	1021	357	309	500	630	1	1	71248501	768	-1.49	0.56	12	2.26	-722.00	1918.00	1975	20240111	-45.42	767	20240913	40.55	1153	-6.50	20250106	1003	7.48	20250102	1975	-45.42	20240111	767	40.55	20240913	0.67	N	057680	500	357 억	452888	N	N	N	N
117	20250106	130511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1084	54	2	5.24	1618190788	1479690	622.26	1049	1153	1020	1339	721	1030	1093.60	0.64	-233634	1070	1049	1031	1010	992	1060	1021	357	309	500	630	1	1	71248501	772	-1.50	0.57	12	2.08	-722.00	1918.00	1975	20240111	-45.11	767	20240913	41.33	1153	-5.98	20250106	1003	8.08	20250102	1975	-45.11	20240111	767	41.33	20240913	0.67	N	057680	500	357 억	452888	N	N	N	N
118	20250106	120510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1071	41	2	3.98	1404602338	1280034	538.30	1049	1153	1020	1339	721	1030	1097.32	0.64	-223323	1070	1049	1031	1010	992	1060	1021	357	309	500	630	1	1	71248501	763	-1.48	0.56	12	1.80	-722.00	1918.00	1975	20240111	-45.77	767	20240913	39.63	1153	-7.11	20250106	1003	6.78	20250102	1975	-45.77	20240111	767	39.63	20240913	0.67	N	057680	500	357 억	452888	N	N	N	N
119	20250106	110510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1036	6	2	0.58	100969837	97961	41.20	1049	1049	1020	1339	721	1030	1030.71	0.64	-13321	1070	1049	1031	1010	992	1060	1021	357	309	500	630	1	1	71248501	738	-1.43	0.54	12	0.14	-722.00	1918.00	1975	20240111	-47.54	767	20240913	35.07	1052	-1.52	20250103	1003	3.29	20250102	1975	-47.54	20240111	767	35.07	20240913	0.67	N	057680	500	357 억	452888	N	N	N	N
120	20250106	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	1	2	0.10	48453746	47166	19.83	1049	1049	1020	1339	721	1030	1027.30	0.64	-9900	1070	1049	1031	1010	992	1060	1021	357	309	500	630	1	1	71248501	735	-1.43	0.54	12	0.07	-722.00	1918.00	1975	20240111	-47.80	767	20240913	34.42	1052	-2.00	20250103	1003	2.79	20250102	1975	-47.80	20240111	767	34.42	20240913	0.67	N	057680	500	357 억	452888	N	N	N	N
121	20250106	090507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1022	-8	5	-0.78	17719735	17237	7.25	1049	1049	1022	1339	721	1030	1028.01	0.64	-9072	1070	1049	1031	1010	992	1060	1021	357	309	500	630	1	1	71248501	728	-1.42	0.53	12	0.02	-722.00	1918.00	1975	20240111	-48.25	767	20240913	33.25	1052	-2.85	20250103	1003	1.89	20250102	1975	-48.25	20240111	767	33.25	20240913	0.67	N	057680	500	357 억	452888	N	N	N	N
122	20250103	160507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1030	3	2	0.29	245821589	237236	69.38	1029	1052	1013	1335	719	1027	1036.20	0.65	-13111	1045	1035	1019	1009	993	1041	1015	357	308	500	630	1	1	71248501	734	-1.43	0.54	12	0.33	-722.00	1918.00	1975	20240111	-47.85	767	20240913	34.29	1052	-2.09	20250103	1003	2.69	20250102	1975	-47.85	20240111	767	34.29	20240913	0.70	N	057680	500	357 억	463713	N	N	N	N
123	20250103	150508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	7	2	0.68	203977138	196513	57.47	1029	1052	1013	1335	719	1027	1037.98	0.65	-17268	1045	1035	1019	1009	993	1041	1015	357	308	500	630	1	1	71248501	737	-1.43	0.54	12	0.28	-722.00	1918.00	1975	20240111	-47.65	767	20240913	34.81	1052	-1.71	20250103	1003	3.09	20250102	1975	-47.65	20240111	767	34.81	20240913	0.70	N	057680	500	357 억	463713	N	N	N	N
124	20250103	140509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1040	13	2	1.27	182391129	175676	51.38	1029	1052	1013	1335	719	1027	1038.22	0.65	-5820	1045	1035	1019	1009	993	1041	1015	357	308	500	630	1	1	71248501	741	-1.44	0.54	12	0.25	-722.00	1918.00	1975	20240111	-47.34	767	20240913	35.59	1052	-1.14	20250103	1003	3.69	20250102	1975	-47.34	20240111	767	35.59	20240913	0.70	N	057680	500	357 억	463713	N	N	N	N
125	20250103	130507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1048	21	2	2.04	142096955	137078	40.09	1029	1049	1013	1335	719	1027	1036.61	0.65	13116	1045	1035	1019	1009	993	1041	1015	357	308	500	630	1	1	71248501	747	-1.45	0.55	12	0.19	-722.00	1918.00	1975	20240111	-46.94	767	20240913	36.64	1049	-0.10	20250103	1003	4.49	20250102	1975	-46.94	20240111	767	36.64	20240913	0.70	N	057680	500	357 억	463713	N	N	N	N
126	20250103	120507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	7	2	0.68	82413441	79760	23.33	1029	1044	1013	1335	719	1027	1033.27	0.65	-10177	1045	1035	1019	1009	993	1041	1015	357	308	500	630	1	1	71248501	737	-1.43	0.54	12	0.11	-722.00	1918.00	1975	20240111	-47.65	767	20240913	34.81	1044	-0.96	20250103	1003	3.09	20250102	1975	-47.65	20240111	767	34.81	20240913	0.70	N	057680	500	357 억	463713	N	N	N	N
127	20250103	110508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	7	2	0.68	56966220	55166	16.13	1029	1044	1013	1335	719	1027	1032.63	0.65	-6339	1045	1035	1019	1009	993	1041	1015	357	308	500	630	1	1	71248501	737	-1.43	0.54	12	0.08	-722.00	1918.00	1975	20240111	-47.65	767	20240913	34.81	1044	-0.96	20250103	1003	3.09	20250102	1975	-47.65	20240111	767	34.81	20240913	0.70	N	057680	500	357 억	463713	N	N	N	N
128	20250103	100506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1038	11	2	1.07	32126369	31149	9.11	1029	1044	1013	1335	719	1027	1031.38	0.65	9514	1045	1035	1019	1009	993	1041	1015	357	308	500	630	1	1	71248501	740	-1.44	0.54	12	0.04	-722.00	1918.00	1975	20240111	-47.44	767	20240913	35.33	1044	-0.57	20250103	1003	3.49	20250102	1975	-47.44	20240111	767	35.33	20240913	0.70	N	057680	500	357 억	463713	N	N	N	N
129	20250103	090507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1019	-8	5	-0.78	4275127	4170	1.22	1029	1038	1013	1335	719	1027	1025.21	0.65	-2137	1045	1035	1019	1009	993	1041	1015	357	308	500	630	1	1	71248501	726	-1.41	0.53	12	0.01	-722.00	1918.00	1975	20240111	-48.41	767	20240913	32.86	1038	-1.83	20250103	1003	1.60	20250102	1975	-48.41	20240111	767	32.86	20240913	0.70	N	057680	500	357 억	463713	N	N	N	N
130	20250102	160503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1027	15	2	1.48	337778085	333776	120.68	1012	1029	1003	1315	709	1012	1011.97	0.67	-13913	1037	1024	1003	990	969	1031	997	357	303	500	620	1	1	71248501	732	-1.42	0.54	12	0.47	-722.00	1918.00	1975	20240111	-48.00	767	20240913	33.90	1029	-0.19	20250102	1003	2.39	20250102	1975	-48.00	20240111	767	33.90	20240913	0.72	N	057680	500	357 억	477908	N	N	N	N
131	20250102	150505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1022	10	2	0.99	309261701	305981	110.63	1012	1029	1003	1315	709	1012	1010.72	0.67	-11454	1037	1024	1003	990	969	1031	997	357	303	500	620	1	1	71248501	728	-1.42	0.53	12	0.43	-722.00	1918.00	1975	20240111	-48.25	767	20240913	33.25	1029	-0.68	20250102	1003	1.89	20250102	1975	-48.25	20240111	767	33.25	20240913	0.72	N	057680	500	357 억	477908	N	N	N	N
132	20250102	140502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1013	1	2	0.10	287930674	285052	103.06	1012	1022	1003	1315	709	1012	1010.10	0.67	-24261	1037	1024	1003	990	969	1031	997	357	303	500	620	1	1	71248501	722	-1.40	0.53	12	0.40	-722.00	1918.00	1975	20240111	-48.71	767	20240913	32.07	1022	-0.88	20250102	1003	1.00	20250102	1975	-48.71	20240111	767	32.07	20240913	0.72	N	057680	500	357 억	477908	N	N	N	N
133	20250102	130503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1014	2	2	0.20	105808499	104511	37.79	1012	1022	1003	1315	709	1012	1012.41	0.67	-38172	1037	1024	1003	990	969	1031	997	357	303	500	620	1	1	71248501	722	-1.40	0.53	12	0.15	-722.00	1918.00	1975	20240111	-48.66	767	20240913	32.20	1022	-0.78	20250102	1003	1.10	20250102	1975	-48.66	20240111	767	32.20	20240913	0.72	N	057680	500	357 억	477908	N	N	N	N
134	20250102	120502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1015	3	2	0.30	83821697	82816	29.94	1012	1022	1003	1315	709	1012	1012.14	0.67	-32127	1037	1024	1003	990	969	1031	997	357	303	500	620	1	1	71248501	723	-1.41	0.53	12	0.12	-722.00	1918.00	1975	20240111	-48.61	767	20240913	32.33	1022	-0.68	20250102	1003	1.20	20250102	1975	-48.61	20240111	767	32.33	20240913	0.72	N	057680	500	357 억	477908	N	N	N	N
135	20250102	110454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1014	2	2	0.20	61114292	60320	21.81	1012	1022	1003	1315	709	1012	1013.17	0.67	-28870	1037	1024	1003	990	969	1031	997	357	303	500	620	1	1	71248501	722	-1.40	0.53	12	0.08	-722.00	1918.00	1975	20240111	-48.66	767	20240913	32.20	1022	-0.78	20250102	1003	1.10	20250102	1975	-48.66	20240111	767	32.20	20240913	0.72	N	057680	500	357 억	477908	N	N	N	N
136	20250102	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1003	-9	5	-0.89	20973260	20717	7.49	1012	1022	1003	1315	709	1012	1012.37	0.67	-12959	1037	1024	1003	990	969	1031	997	357	303	500	620	1	1	71248501	715	-1.39	0.52	12	0.03	-722.00	1918.00	1975	20240111	-49.22	767	20240913	30.77	1022	-1.86	20250102	1003	0.00	20250102	1975	-49.22	20240111	767	30.77	20240913	0.72	N	057680	500	357 억	477908	N	N	N	N
137	20250102	090457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	0	3	0.00	0	0	0.00	0	0	0	1315	709	1012	0.00	0.67	0	1037	1024	1003	990	969	1031	997	357	303	500	620	1	1	71248501	721	-1.40	0.53	12	0.00	-722.00	1918.00	1975	20240111	-48.76	767	20240913	31.94	0	0.00	0	0	0.00	0	1975	-48.76	20240111	767	31.94	20240913	0.72	N	057680	500	357 억	477908	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History