KissMeData/033230/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 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	160424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1883	19	2	1.02	392052687	207946	60.82	1866	1909	1865	2420	1305	1864	1885.36	2.17	57520	1954	1908	1884	1838	1814	1897	1827	253	556	500	1150	1	1	50515380	951	-269.00	1.01	12	0.41	-7.00	1864.00	5865	20240219	-67.89	1602	20241209	17.54	2140	-12.01	20250113	1775	6.08	20250102	6280	-70.02	20240219	1602	17.54	20241209	4.17	N	033230	500	252 억	1098002	N	N	N	N
3	20250124	150424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1886	22	2	1.18	357578293	189614	55.45	1866	1909	1865	2420	1305	1864	1885.82	2.17	56563	1954	1908	1884	1838	1814	1897	1827	253	556	500	1150	1	1	50515380	953	-269.43	1.01	12	0.38	-7.00	1864.00	5865	20240219	-67.84	1602	20241209	17.73	2140	-11.87	20250113	1775	6.25	20250102	6280	-69.97	20240219	1602	17.73	20241209	4.17	N	033230	500	252 억	1098002	N	N	N	N
4	20250124	140424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1885	21	2	1.13	282028312	149470	43.71	1866	1909	1865	2420	1305	1864	1886.86	2.17	47528	1954	1908	1884	1838	1814	1897	1827	253	556	500	1150	1	1	50515380	952	-269.29	1.01	12	0.30	-7.00	1864.00	5865	20240219	-67.86	1602	20241209	17.67	2140	-11.92	20250113	1775	6.20	20250102	6280	-69.98	20240219	1602	17.67	20241209	4.17	N	033230	500	252 억	1098002	N	N	N	N
5	20250124	130425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1894	30	2	1.61	258942227	137244	40.14	1866	1909	1865	2420	1305	1864	1886.73	2.17	44453	1954	1908	1884	1838	1814	1897	1827	253	556	500	1150	1	1	50515380	957	-270.57	1.02	12	0.27	-7.00	1864.00	5865	20240219	-67.71	1602	20241209	18.23	2140	-11.50	20250113	1775	6.70	20250102	6280	-69.84	20240219	1602	18.23	20241209	4.17	N	033230	500	252 억	1098002	N	N	N	N
6	20250124	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1899	35	2	1.88	215544001	114407	33.46	1866	1900	1865	2420	1305	1864	1884.01	2.17	42080	1954	1908	1884	1838	1814	1897	1827	253	556	500	1150	1	1	50515380	959	-271.29	1.02	12	0.23	-7.00	1864.00	5865	20240219	-67.62	1602	20241209	18.54	2140	-11.26	20250113	1775	6.99	20250102	6280	-69.76	20240219	1602	18.54	20241209	4.17	N	033230	500	252 억	1098002	N	N	N	N
7	20250124	110424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1889	25	2	1.34	175759066	93414	27.32	1866	1893	1865	2420	1305	1864	1881.51	2.17	29955	1954	1908	1884	1838	1814	1897	1827	253	556	500	1150	1	1	50515380	954	-269.86	1.01	12	0.18	-7.00	1864.00	5865	20240219	-67.79	1602	20241209	17.92	2140	-11.73	20250113	1775	6.42	20250102	6280	-69.92	20240219	1602	17.92	20241209	4.17	N	033230	500	252 억	1098002	N	N	N	N
8	20250124	100422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1882	18	2	0.97	104388492	55590	16.26	1866	1887	1865	2420	1305	1864	1877.83	2.17	11340	1954	1908	1884	1838	1814	1897	1827	253	556	500	1150	1	1	50515380	951	-268.86	1.01	12	0.11	-7.00	1864.00	5865	20240219	-67.91	1602	20241209	17.48	2140	-12.06	20250113	1775	6.03	20250102	6280	-70.03	20240219	1602	17.48	20241209	4.17	N	033230	500	252 억	1098002	N	N	N	N
9	20250124	090424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1876	12	2	0.64	2216974	1184	0.35	1866	1877	1866	2420	1305	1864	1872.45	2.17	-704	1954	1908	1884	1838	1814	1897	1827	253	556	500	1150	1	1	50515380	948	-268.00	1.01	12	0.00	-7.00	1864.00	5865	20240219	-68.01	1602	20241209	17.10	2140	-12.34	20250113	1775	5.69	20250102	6280	-70.13	20240219	1602	17.10	20241209	4.17	N	033230	500	252 억	1098002	N	N	N	N
10	20250123	160423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1864	-47	5	-2.46	618132250	327260	59.41	1930	1930	1860	2480	1338	1911	1889.18	2.34	-85562	1988	1949	1930	1891	1872	1940	1882	253	569	500	1180	1	1	50515380	942	-266.29	1.00	12	0.65	-7.00	1864.00	5865	20240219	-68.22	1602	20241209	16.35	2140	-12.90	20250113	1775	5.01	20250102	6280	-70.32	20240219	1602	16.35	20241209	4.21	N	033230	500	252 억	1183540	N	N	N	N
11	20250123	150421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1860	-51	5	-2.67	578423137	305982	55.55	1930	1930	1860	2480	1338	1911	1890.38	2.34	-83218	1988	1949	1930	1891	1872	1940	1882	253	569	500	1180	1	1	50515380	940	-265.71	1.00	12	0.61	-7.00	1864.00	5865	20240219	-68.29	1602	20241209	16.10	2140	-13.08	20250113	1775	4.79	20250102	6280	-70.38	20240219	1602	16.10	20241209	4.21	N	033230	500	252 억	1183540	N	N	N	N
12	20250123	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1881	-30	5	-1.57	454582877	239940	43.56	1930	1930	1880	2480	1338	1911	1894.57	2.34	-68279	1988	1949	1930	1891	1872	1940	1882	253	569	500	1180	1	1	50515380	950	-268.71	1.01	12	0.47	-7.00	1864.00	5865	20240219	-67.93	1602	20241209	17.42	2140	-12.10	20250113	1775	5.97	20250102	6280	-70.05	20240219	1602	17.42	20241209	4.21	N	033230	500	252 억	1183540	N	N	N	N
13	20250123	130420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1886	-25	5	-1.31	377346023	198939	36.12	1930	1930	1883	2480	1338	1911	1896.79	2.34	-57910	1988	1949	1930	1891	1872	1940	1882	253	569	500	1180	1	1	50515380	953	-269.43	1.01	12	0.39	-7.00	1864.00	5865	20240219	-67.84	1602	20241209	17.73	2140	-11.87	20250113	1775	6.25	20250102	6280	-69.97	20240219	1602	17.73	20241209	4.21	N	033230	500	252 억	1183540	N	N	N	N
14	20250123	120421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1897	-14	5	-0.73	273375583	143915	26.13	1930	1930	1893	2480	1338	1911	1899.56	2.34	-45922	1988	1949	1930	1891	1872	1940	1882	253	569	500	1180	1	1	50515380	958	-271.00	1.02	12	0.28	-7.00	1864.00	5865	20240219	-67.66	1602	20241209	18.41	2140	-11.36	20250113	1775	6.87	20250102	6280	-69.79	20240219	1602	18.41	20241209	4.21	N	033230	500	252 억	1183540	N	N	N	N
15	20250123	110422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-11	5	-0.58	264533268	139256	25.28	1930	1930	1893	2480	1338	1911	1899.62	2.34	-43758	1988	1949	1930	1891	1872	1940	1882	253	569	500	1180	1	1	50515380	960	-271.43	1.02	12	0.28	-7.00	1864.00	5865	20240219	-67.60	1602	20241209	18.60	2140	-11.21	20250113	1775	7.04	20250102	6280	-69.75	20240219	1602	18.60	20241209	4.21	N	033230	500	252 억	1183540	N	N	N	N
16	20250123	100420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1899	-12	5	-0.63	217684313	114552	20.80	1930	1930	1893	2480	1338	1911	1900.31	2.34	-38937	1988	1949	1930	1891	1872	1940	1882	253	569	500	1180	1	1	50515380	959	-271.29	1.02	12	0.23	-7.00	1864.00	5865	20240219	-67.62	1602	20241209	18.54	2140	-11.26	20250113	1775	6.99	20250102	6280	-69.76	20240219	1602	18.54	20241209	4.21	N	033230	500	252 억	1183540	N	N	N	N
17	20250123	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1897	-14	5	-0.73	71660506	37542	6.82	1930	1930	1894	2480	1338	1911	1908.81	2.34	-5391	1988	1949	1930	1891	1872	1940	1882	253	569	500	1180	1	1	50515380	958	-271.00	1.02	12	0.07	-7.00	1864.00	5865	20240219	-67.66	1602	20241209	18.41	2140	-11.36	20250113	1775	6.87	20250102	6280	-69.79	20240219	1602	18.41	20241209	4.21	N	033230	500	252 억	1183540	N	N	N	N
18	20250122	160419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1911	-10	5	-0.52	1020734722	527096	181.96	1920	1969	1911	2495	1345	1921	1936.57	2.22	61849	1954	1937	1922	1905	1890	1930	1898	253	574	500	1190	1	1	50515380	965	-273.00	1.03	12	1.04	-7.00	1864.00	5865	20240219	-67.42	1602	20241209	19.29	2140	-10.70	20250113	1775	7.66	20250102	6280	-69.57	20240219	1602	19.29	20241209	4.16	N	033230	500	252 억	1121671	N	N	N	N
19	20250122	150419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	7	2	0.36	832375948	428879	148.05	1920	1969	1918	2495	1345	1921	1940.82	2.22	56105	1954	1937	1922	1905	1890	1930	1898	253	574	500	1190	1	1	50515380	974	-275.43	1.03	12	0.85	-7.00	1864.00	5865	20240219	-67.13	1602	20241209	20.35	2140	-9.91	20250113	1775	8.62	20250102	6280	-69.30	20240219	1602	20.35	20241209	4.16	N	033230	500	252 억	1121671	N	N	N	N
20	20250122	140417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1940	19	2	0.99	770428457	396822	136.99	1920	1969	1918	2495	1345	1921	1941.50	2.22	59552	1954	1937	1922	1905	1890	1930	1898	253	574	500	1190	1	1	50515380	980	-277.14	1.04	12	0.79	-7.00	1864.00	5865	20240219	-66.92	1602	20241209	21.10	2140	-9.35	20250113	1775	9.30	20250102	6280	-69.11	20240219	1602	21.10	20241209	4.16	N	033230	500	252 억	1121671	N	N	N	N
21	20250122	130419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1941	20	2	1.04	703001377	362059	124.99	1920	1969	1918	2495	1345	1921	1941.68	2.22	62379	1954	1937	1922	1905	1890	1930	1898	253	574	500	1190	1	1	50515380	981	-277.29	1.04	12	0.72	-7.00	1864.00	5865	20240219	-66.91	1602	20241209	21.16	2140	-9.30	20250113	1775	9.35	20250102	6280	-69.09	20240219	1602	21.16	20241209	4.16	N	033230	500	252 억	1121671	N	N	N	N
22	20250122	120418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1935	14	2	0.73	585189611	301039	103.92	1920	1969	1918	2495	1345	1921	1943.90	2.22	27691	1954	1937	1922	1905	1890	1930	1898	253	574	500	1190	1	1	50515380	977	-276.43	1.04	12	0.60	-7.00	1864.00	5865	20240219	-67.01	1602	20241209	20.79	2140	-9.58	20250113	1775	9.01	20250102	6280	-69.19	20240219	1602	20.79	20241209	4.16	N	033230	500	252 억	1121671	N	N	N	N
23	20250122	110419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1945	24	2	1.25	506875505	260566	89.95	1920	1969	1918	2495	1345	1921	1945.29	2.22	19201	1954	1937	1922	1905	1890	1930	1898	253	574	500	1190	1	1	50515380	983	-277.86	1.04	12	0.52	-7.00	1864.00	5865	20240219	-66.84	1602	20241209	21.41	2140	-9.11	20250113	1775	9.58	20250102	6280	-69.03	20240219	1602	21.41	20241209	4.16	N	033230	500	252 억	1121671	N	N	N	N
24	20250122	100419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1945	24	2	1.25	435212258	223676	77.22	1920	1969	1918	2495	1345	1921	1945.73	2.22	17998	1954	1937	1922	1905	1890	1930	1898	253	574	500	1190	1	1	50515380	983	-277.86	1.04	12	0.44	-7.00	1864.00	5865	20240219	-66.84	1602	20241209	21.41	2140	-9.11	20250113	1775	9.58	20250102	6280	-69.03	20240219	1602	21.41	20241209	4.16	N	033230	500	252 억	1121671	N	N	N	N
25	20250122	090419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1938	17	2	0.88	45759291	23793	8.21	1920	1939	1918	2495	1345	1921	1923.23	2.22	2819	1954	1937	1922	1905	1890	1930	1898	253	574	500	1190	1	1	50515380	979	-276.86	1.04	12	0.05	-7.00	1864.00	5865	20240219	-66.96	1602	20241209	20.97	2140	-9.44	20250113	1775	9.18	20250102	6280	-69.14	20240219	1602	20.97	20241209	4.16	N	033230	500	252 억	1121671	N	N	N	N
26	20250121	160417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1921	-7	5	-0.36	538861950	280567	59.02	1928	1939	1907	2505	1350	1928	1920.61	2.15	34428	2007	1967	1947	1907	1887	1957	1897	253	577	500	1190	1	1	50515380	970	-274.43	1.03	12	0.56	-7.00	1864.00	5865	20240219	-67.25	1602	20241209	19.91	2140	-10.23	20250113	1775	8.23	20250102	6280	-69.41	20240219	1602	19.91	20241209	4.20	N	033230	500	252 억	1086996	N	N	N	N
27	20250121	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1918	-10	5	-0.52	497779594	259189	54.52	1928	1939	1907	2505	1350	1928	1920.53	2.15	27883	2007	1967	1947	1907	1887	1957	1897	253	577	500	1190	1	1	50515380	969	-274.00	1.03	12	0.51	-7.00	1864.00	5865	20240219	-67.30	1602	20241209	19.73	2140	-10.37	20250113	1775	8.06	20250102	6280	-69.46	20240219	1602	19.73	20241209	4.20	N	033230	500	252 억	1086996	N	N	N	N
28	20250121	140418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1923	-5	5	-0.26	459303383	239151	50.30	1928	1939	1907	2505	1350	1928	1920.56	2.15	27772	2007	1967	1947	1907	1887	1957	1897	253	577	500	1190	1	1	50515380	971	-274.71	1.03	12	0.47	-7.00	1864.00	5865	20240219	-67.21	1602	20241209	20.04	2140	-10.14	20250113	1775	8.34	20250102	6280	-69.38	20240219	1602	20.04	20241209	4.20	N	033230	500	252 억	1086996	N	N	N	N
29	20250121	130417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1930	2	2	0.10	432244607	225069	47.34	1928	1939	1907	2505	1350	1928	1920.50	2.15	25311	2007	1967	1947	1907	1887	1957	1897	253	577	500	1190	1	1	50515380	975	-275.71	1.04	12	0.45	-7.00	1864.00	5865	20240219	-67.09	1602	20241209	20.47	2140	-9.81	20250113	1775	8.73	20250102	6280	-69.27	20240219	1602	20.47	20241209	4.20	N	033230	500	252 억	1086996	N	N	N	N
30	20250121	120408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1921	-7	5	-0.36	367693821	191509	40.28	1928	1939	1907	2505	1350	1928	1919.98	2.15	10992	2007	1967	1947	1907	1887	1957	1897	253	577	500	1190	1	1	50515380	970	-274.43	1.03	12	0.38	-7.00	1864.00	5865	20240219	-67.25	1602	20241209	19.91	2140	-10.23	20250113	1775	8.23	20250102	6280	-69.41	20240219	1602	19.91	20241209	4.20	N	033230	500	252 억	1086996	N	N	N	N
31	20250121	110401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1914	-14	5	-0.73	298307913	155279	32.66	1928	1939	1907	2505	1350	1928	1921.11	2.15	-15942	2007	1967	1947	1907	1887	1957	1897	253	577	500	1190	1	1	50515380	967	-273.43	1.03	12	0.31	-7.00	1864.00	5865	20240219	-67.37	1602	20241209	19.48	2140	-10.56	20250113	1775	7.83	20250102	6280	-69.52	20240219	1602	19.48	20241209	4.20	N	033230	500	252 억	1086996	N	N	N	N
32	20250121	100355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1916	-12	5	-0.62	175830800	91284	19.20	1928	1939	1916	2505	1350	1928	1926.20	2.15	-4794	2007	1967	1947	1907	1887	1957	1897	253	577	500	1190	1	1	50515380	968	-273.71	1.03	12	0.18	-7.00	1864.00	5865	20240219	-67.33	1602	20241209	19.60	2140	-10.47	20250113	1775	7.94	20250102	6280	-69.49	20240219	1602	19.60	20241209	4.20	N	033230	500	252 억	1086996	N	N	N	N
33	20250121	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1916	-12	5	-0.62	24781115	12850	2.70	1928	1939	1916	2505	1350	1928	1928.49	2.15	-908	2007	1967	1947	1907	1887	1957	1897	253	577	500	1190	1	1	50515380	968	-273.71	1.03	12	0.03	-7.00	1864.00	5865	20240219	-67.33	1602	20241209	19.60	2140	-10.47	20250113	1775	7.94	20250102	6280	-69.49	20240219	1602	19.60	20241209	4.20	N	033230	500	252 억	1086996	N	N	N	N
34	20250120	160415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	-19	5	-0.98	917795940	471761	130.44	1987	1987	1927	2530	1363	1947	1945.49	2.24	-45418	1973	1960	1946	1933	1919	1953	1926	253	583	500	1200	1	1	50515380	974	-275.43	1.03	12	0.93	-7.00	1864.00	5865	20240219	-67.13	1602	20241209	20.35	2140	-9.91	20250113	1775	8.62	20250102	6280	-69.30	20240219	1602	20.35	20241209	4.14	N	033230	500	252 억	1132463	N	N	N	N
35	20250120	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1933	-14	5	-0.72	795010415	408124	112.85	1987	1987	1930	2530	1363	1947	1947.96	2.24	-51615	1973	1960	1946	1933	1919	1953	1926	253	583	500	1200	1	1	50515380	976	-276.14	1.04	12	0.81	-7.00	1864.00	5865	20240219	-67.04	1602	20241209	20.66	2140	-9.67	20250113	1775	8.90	20250102	6280	-69.22	20240219	1602	20.66	20241209	4.14	N	033230	500	252 억	1132463	N	N	N	N
36	20250120	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1944	-3	5	-0.15	686717027	352173	97.38	1987	1987	1930	2530	1363	1947	1949.94	2.24	-50916	1973	1960	1946	1933	1919	1953	1926	253	583	500	1200	1	1	50515380	982	-277.71	1.04	12	0.70	-7.00	1864.00	5865	20240219	-66.85	1602	20241209	21.35	2140	-9.16	20250113	1775	9.52	20250102	6280	-69.04	20240219	1602	21.35	20241209	4.14	N	033230	500	252 억	1132463	N	N	N	N
37	20250120	130415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1948	1	2	0.05	631921199	323905	89.56	1987	1987	1930	2530	1363	1947	1950.95	2.24	-56516	1973	1960	1946	1933	1919	1953	1926	253	583	500	1200	1	1	50515380	984	-278.29	1.05	12	0.64	-7.00	1864.00	5865	20240219	-66.79	1602	20241209	21.60	2140	-8.97	20250113	1775	9.75	20250102	6280	-68.98	20240219	1602	21.60	20241209	4.14	N	033230	500	252 억	1132463	N	N	N	N
38	20250120	120417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1946	-1	5	-0.05	563644327	288796	79.85	1987	1987	1930	2530	1363	1947	1951.70	2.24	-71736	1973	1960	1946	1933	1919	1953	1926	253	583	500	1200	1	1	50515380	983	-278.00	1.04	12	0.57	-7.00	1864.00	5865	20240219	-66.82	1602	20241209	21.47	2140	-9.07	20250113	1775	9.63	20250102	6280	-69.01	20240219	1602	21.47	20241209	4.14	N	033230	500	252 억	1132463	N	N	N	N
39	20250120	110417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1936	-11	5	-0.56	534765415	273918	75.74	1987	1987	1930	2530	1363	1947	1952.28	2.24	-70902	1973	1960	1946	1933	1919	1953	1926	253	583	500	1200	1	1	50515380	978	-276.57	1.04	12	0.54	-7.00	1864.00	5865	20240219	-66.99	1602	20241209	20.85	2140	-9.53	20250113	1775	9.07	20250102	6280	-69.17	20240219	1602	20.85	20241209	4.14	N	033230	500	252 억	1132463	N	N	N	N
40	20250120	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1954	7	2	0.36	356827387	182073	50.34	1987	1987	1935	2530	1363	1947	1959.80	2.24	-71812	1973	1960	1946	1933	1919	1953	1926	253	583	500	1200	1	1	50515380	987	-279.14	1.05	12	0.36	-7.00	1864.00	5865	20240219	-66.68	1602	20241209	21.97	2140	-8.69	20250113	1775	10.08	20250102	6280	-68.89	20240219	1602	21.97	20241209	4.14	N	033230	500	252 억	1132463	N	N	N	N
41	20250120	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1955	8	2	0.41	185912610	94398	26.10	1987	1987	1935	2530	1363	1947	1969.45	2.24	-59391	1973	1960	1946	1933	1919	1953	1926	253	583	500	1200	1	1	50515380	988	-279.29	1.05	12	0.19	-7.00	1864.00	5865	20240219	-66.67	1602	20241209	22.03	2140	-8.64	20250113	1775	10.14	20250102	6280	-68.87	20240219	1602	22.03	20241209	4.14	N	033230	500	252 억	1132463	N	N	N	N
42	20250117	160414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1947	-6	5	-0.31	617681154	317813	74.97	1950	1959	1932	2535	1368	1953	1943.51	2.25	-6677	1981	1966	1943	1928	1905	1974	1936	253	582	500	1210	1	1	50515380	984	-278.14	1.04	12	0.63	-7.00	1864.00	5865	20240219	-66.80	1602	20241209	21.54	2140	-9.02	20250113	1775	9.69	20250102	6280	-69.00	20240219	1602	21.54	20241209	3.94	N	033230	500	252 억	1138850	N	N	N	N
43	20250117	150415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1943	-10	5	-0.51	484284678	249204	58.79	1950	1959	1932	2535	1368	1953	1943.32	2.25	-12801	1981	1966	1943	1928	1905	1974	1936	253	582	500	1210	1	1	50515380	982	-277.57	1.04	12	0.49	-7.00	1864.00	5865	20240219	-66.87	1602	20241209	21.29	2140	-9.21	20250113	1775	9.46	20250102	6280	-69.06	20240219	1602	21.29	20241209	3.94	N	033230	500	252 억	1138850	N	N	N	N
44	20250117	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1945	-8	5	-0.41	394642589	203048	47.90	1950	1959	1932	2535	1368	1953	1943.59	2.25	-8080	1981	1966	1943	1928	1905	1974	1936	253	582	500	1210	1	1	50515380	983	-277.86	1.04	12	0.40	-7.00	1864.00	5865	20240219	-66.84	1602	20241209	21.41	2140	-9.11	20250113	1775	9.58	20250102	6280	-69.03	20240219	1602	21.41	20241209	3.94	N	033230	500	252 억	1138850	N	N	N	N
45	20250117	130415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1951	-2	5	-0.10	343815864	176949	41.74	1950	1959	1932	2535	1368	1953	1943.02	2.25	-4339	1981	1966	1943	1928	1905	1974	1936	253	582	500	1210	1	1	50515380	986	-278.71	1.05	12	0.35	-7.00	1864.00	5865	20240219	-66.73	1602	20241209	21.79	2140	-8.83	20250113	1775	9.92	20250102	6280	-68.93	20240219	1602	21.79	20241209	3.94	N	033230	500	252 억	1138850	N	N	N	N
46	20250117	120417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1946	-7	5	-0.36	262501486	135265	31.91	1950	1959	1932	2535	1368	1953	1940.64	2.25	-10838	1981	1966	1943	1928	1905	1974	1936	253	582	500	1210	1	1	50515380	983	-278.00	1.04	12	0.27	-7.00	1864.00	5865	20240219	-66.82	1602	20241209	21.47	2140	-9.07	20250113	1775	9.63	20250102	6280	-69.01	20240219	1602	21.47	20241209	3.94	N	033230	500	252 억	1138850	N	N	N	N
47	20250117	110416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1944	-9	5	-0.46	217598319	112157	26.46	1950	1959	1932	2535	1368	1953	1940.11	2.25	-10091	1981	1966	1943	1928	1905	1974	1936	253	582	500	1210	1	1	50515380	982	-277.71	1.04	12	0.22	-7.00	1864.00	5865	20240219	-66.85	1602	20241209	21.35	2140	-9.16	20250113	1775	9.52	20250102	6280	-69.04	20240219	1602	21.35	20241209	3.94	N	033230	500	252 억	1138850	N	N	N	N
48	20250117	100417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1935	-18	5	-0.92	156800754	80818	19.07	1950	1959	1932	2535	1368	1953	1940.16	2.25	-19873	1981	1966	1943	1928	1905	1974	1936	253	582	500	1210	1	1	50515380	977	-276.43	1.04	12	0.16	-7.00	1864.00	5865	20240219	-67.01	1602	20241209	20.79	2140	-9.58	20250113	1775	9.01	20250102	6280	-69.19	20240219	1602	20.79	20241209	3.94	N	033230	500	252 억	1138850	N	N	N	N
49	20250117	090417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1938	-15	5	-0.77	24010716	12356	2.91	1950	1950	1932	2535	1368	1953	1943.16	2.25	-7302	1981	1966	1943	1928	1905	1974	1936	253	582	500	1210	1	1	50515380	979	-276.86	1.04	12	0.02	-7.00	1864.00	5865	20240219	-66.96	1602	20241209	20.97	2140	-9.44	20250113	1775	9.18	20250102	6280	-69.14	20240219	1602	20.97	20241209	3.94	N	033230	500	252 억	1138850	N	N	N	N
50	20250116	160414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1953	45	2	2.36	814222790	419221	15.70	1928	1958	1920	2480	1336	1908	1942.23	2.01	123177	2109	2008	1949	1848	1789	1979	1819	253	572	500	1180	1	1	50515380	987	-279.00	1.05	12	0.83	-7.00	1864.00	5865	20240219	-66.70	1602	20241209	21.91	2140	-8.74	20250113	1775	10.03	20250102	6280	-68.90	20240219	1602	21.91	20241209	3.66	N	033230	500	252 억	1016020	N	N	N	N
51	20250116	150356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1945	37	2	1.94	723851454	372932	13.97	1928	1958	1920	2480	1336	1908	1940.99	2.01	100320	2109	2008	1949	1848	1789	1979	1819	253	572	500	1180	1	1	50515380	983	-277.86	1.04	12	0.74	-7.00	1864.00	5865	20240219	-66.84	1602	20241209	21.41	2140	-9.11	20250113	1775	9.58	20250102	6280	-69.03	20240219	1602	21.41	20241209	3.66	N	033230	500	252 억	1016020	N	N	N	N
52	20250116	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1946	38	2	1.99	650239797	335105	12.55	1928	1958	1920	2480	1336	1908	1940.42	2.01	94240	2109	2008	1949	1848	1789	1979	1819	253	572	500	1180	1	1	50515380	983	-278.00	1.04	12	0.66	-7.00	1864.00	5865	20240219	-66.82	1602	20241209	21.47	2140	-9.07	20250113	1775	9.63	20250102	6280	-69.01	20240219	1602	21.47	20241209	3.66	N	033230	500	252 억	1016020	N	N	N	N
53	20250116	130415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1938	30	2	1.57	533371553	274958	10.30	1928	1958	1920	2480	1336	1908	1939.85	2.01	61043	2109	2008	1949	1848	1789	1979	1819	253	572	500	1180	1	1	50515380	979	-276.86	1.04	12	0.54	-7.00	1864.00	5865	20240219	-66.96	1602	20241209	20.97	2140	-9.44	20250113	1775	9.18	20250102	6280	-69.14	20240219	1602	20.97	20241209	3.66	N	033230	500	252 억	1016020	N	N	N	N
54	20250116	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1953	45	2	2.36	420123713	216690	8.11	1928	1958	1920	2480	1336	1908	1938.85	2.01	48446	2109	2008	1949	1848	1789	1979	1819	253	572	500	1180	1	1	50515380	987	-279.00	1.05	12	0.43	-7.00	1864.00	5865	20240219	-66.70	1602	20241209	21.91	2140	-8.74	20250113	1775	10.03	20250102	6280	-68.90	20240219	1602	21.91	20241209	3.66	N	033230	500	252 억	1016020	N	N	N	N
55	20250116	110416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1942	34	2	1.78	292153339	150936	5.65	1928	1949	1920	2480	1336	1908	1935.64	2.01	25847	2109	2008	1949	1848	1789	1979	1819	253	572	500	1180	1	1	50515380	981	-277.43	1.04	12	0.30	-7.00	1864.00	5865	20240219	-66.89	1602	20241209	21.22	2140	-9.25	20250113	1775	9.41	20250102	6280	-69.08	20240219	1602	21.22	20241209	3.66	N	033230	500	252 억	1016020	N	N	N	N
56	20250116	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1939	31	2	1.62	202926777	104977	3.93	1928	1949	1920	2480	1336	1908	1933.10	2.01	14366	2109	2008	1949	1848	1789	1979	1819	253	572	500	1180	1	1	50515380	979	-277.00	1.04	12	0.21	-7.00	1864.00	5865	20240219	-66.94	1602	20241209	21.04	2140	-9.39	20250113	1775	9.24	20250102	6280	-69.12	20240219	1602	21.04	20241209	3.66	N	033230	500	252 억	1016020	N	N	N	N
57	20250116	090416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1930	22	2	1.15	49976052	25948	0.97	1928	1930	1920	2480	1336	1908	1926.14	2.01	17595	2109	2008	1949	1848	1789	1979	1819	253	572	500	1180	1	1	50515380	975	-275.71	1.04	12	0.05	-7.00	1864.00	5865	20240219	-67.09	1602	20241209	20.47	2140	-9.81	20250113	1775	8.73	20250102	6280	-69.27	20240219	1602	20.47	20241209	3.66	N	033230	500	252 억	1016020	N	N	N	N
58	20250115	160414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1908	-25	5	-1.29	5225517667	2653727	89.94	1950	2050	1890	2510	1354	1933	1969.24	1.90	55905	2151	2042	1976	1867	1801	2009	1834	253	577	500	1190	1	1	50515380	964	-272.57	1.02	12	5.25	-7.00	1864.00	5865	20240219	-67.47	1602	20241209	19.10	2140	-10.84	20250113	1775	7.49	20250102	6280	-69.62	20240219	1602	19.10	20241209	3.58	N	033230	500	252 억	962144	N	N	N	N
59	20250115	150415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	-13	5	-0.67	4637378763	2345521	79.50	1950	2050	1890	2510	1354	1933	1977.12	1.90	-116480	2151	2042	1976	1867	1801	2009	1834	253	577	500	1190	1	1	50515380	970	-274.29	1.03	12	4.64	-7.00	1864.00	5865	20240219	-67.26	1602	20241209	19.85	2140	-10.28	20250113	1775	8.17	20250102	6280	-69.43	20240219	1602	19.85	20241209	3.58	N	033230	500	252 억	962144	N	N	N	N
60	20250115	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1945	12	2	0.62	4271891452	2156154	73.08	1950	2050	1890	2510	1354	1933	1981.26	1.90	-112336	2151	2042	1976	1867	1801	2009	1834	253	577	500	1190	1	1	50515380	983	-277.86	1.04	12	4.27	-7.00	1864.00	5865	20240219	-66.84	1602	20241209	21.41	2140	-9.11	20250113	1775	9.58	20250102	6280	-69.03	20240219	1602	21.41	20241209	3.58	N	033230	500	252 억	962144	N	N	N	N
61	20250115	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1939	6	2	0.31	4077266152	2055936	69.68	1950	2050	1890	2510	1354	1933	1983.17	1.90	-93272	2151	2042	1976	1867	1801	2009	1834	253	577	500	1190	1	1	50515380	979	-277.00	1.04	12	4.07	-7.00	1864.00	5865	20240219	-66.94	1602	20241209	21.04	2140	-9.39	20250113	1775	9.24	20250102	6280	-69.12	20240219	1602	21.04	20241209	3.58	N	033230	500	252 억	962144	N	N	N	N
62	20250115	120409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1922	-11	5	-0.57	414241180	214761	7.28	1950	1950	1918	2510	1354	1933	1928.84	1.90	-46410	2151	2042	1976	1867	1801	2009	1834	253	577	500	1190	1	1	50515380	971	-274.57	1.03	12	0.43	-7.00	1864.00	5865	20240219	-67.23	1602	20241209	19.98	2140	-10.19	20250113	1775	8.28	20250102	6280	-69.39	20240219	1602	19.98	20241209	3.58	N	033230	500	252 억	962144	N	N	N	N
63	20250115	110415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1921	-12	5	-0.62	362410632	187769	6.36	1950	1950	1920	2510	1354	1933	1930.09	1.90	-39041	2151	2042	1976	1867	1801	2009	1834	253	577	500	1190	1	1	50515380	970	-274.43	1.03	12	0.37	-7.00	1864.00	5865	20240219	-67.25	1602	20241209	19.91	2140	-10.23	20250113	1775	8.23	20250102	6280	-69.41	20240219	1602	19.91	20241209	3.58	N	033230	500	252 억	962144	N	N	N	N
64	20250115	100414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1936	3	2	0.16	242263012	125388	4.25	1950	1950	1923	2510	1354	1933	1932.11	1.90	-16789	2151	2042	1976	1867	1801	2009	1834	253	577	500	1190	1	1	50515380	978	-276.57	1.04	12	0.25	-7.00	1864.00	5865	20240219	-66.99	1602	20241209	20.85	2140	-9.53	20250113	1775	9.07	20250102	6280	-69.17	20240219	1602	20.85	20241209	3.58	N	033230	500	252 억	962144	N	N	N	N
65	20250115	090416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1931	-2	5	-0.10	37192964	19221	0.65	1950	1950	1923	2510	1354	1933	1935.03	1.90	6477	2151	2042	1976	1867	1801	2009	1834	253	577	500	1190	1	1	50515380	975	-275.86	1.04	12	0.04	-7.00	1864.00	5865	20240219	-67.08	1602	20241209	20.54	2140	-9.77	20250113	1775	8.79	20250102	6280	-69.25	20240219	1602	20.54	20241209	3.58	N	033230	500	252 억	962144	N	N	N	N
66	20250114	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1933	2	2	0.10	5764251079	2899557	81.93	1945	2085	1910	2510	1352	1931	1987.99	2.29	-186197	2213	2071	1998	1856	1783	2035	1820	253	579	500	1190	1	1	50515380	976	-276.14	1.04	12	5.74	-7.00	1864.00	5865	20240219	-67.04	1602	20241209	20.66	2140	-9.67	20250113	1775	8.90	20250102	6280	-69.22	20240219	1602	20.66	20241209	3.53	N	033230	500	252 억	1156854	N	N	N	N
67	20250114	150413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1930	-1	5	-0.05	5684369402	2858143	80.76	1945	2085	1910	2510	1352	1931	1988.84	2.29	-185727	2213	2071	1998	1856	1783	2035	1820	253	579	500	1190	1	1	50515380	975	-275.71	1.04	12	5.66	-7.00	1864.00	5865	20240219	-67.09	1602	20241209	20.47	2140	-9.81	20250113	1775	8.73	20250102	6280	-69.27	20240219	1602	20.47	20241209	3.53	N	033230	500	252 억	1156854	N	N	N	N
68	20250114	140412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1928	-3	5	-0.16	5572670011	2800278	79.13	1945	2085	1910	2510	1352	1931	1990.04	2.29	-182897	2213	2071	1998	1856	1783	2035	1820	253	579	500	1190	1	1	50515380	974	-275.43	1.03	12	5.54	-7.00	1864.00	5865	20240219	-67.13	1602	20241209	20.35	2140	-9.91	20250113	1775	8.62	20250102	6280	-69.30	20240219	1602	20.35	20241209	3.53	N	033230	500	252 억	1156854	N	N	N	N
69	20250114	130412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1924	-7	5	-0.36	5472699177	2748492	77.66	1945	2085	1910	2510	1352	1931	1991.17	2.29	-168839	2213	2071	1998	1856	1783	2035	1820	253	579	500	1190	1	1	50515380	972	-274.86	1.03	12	5.44	-7.00	1864.00	5865	20240219	-67.20	1602	20241209	20.10	2140	-10.09	20250113	1775	8.39	20250102	6280	-69.36	20240219	1602	20.10	20241209	3.53	N	033230	500	252 억	1156854	N	N	N	N
70	20250114	120410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1922	-9	5	-0.47	5338402163	2678586	75.69	1945	2085	1910	2510	1352	1931	1993.00	2.29	-161389	2213	2071	1998	1856	1783	2035	1820	253	579	500	1190	1	1	50515380	971	-274.57	1.03	12	5.30	-7.00	1864.00	5865	20240219	-67.23	1602	20241209	19.98	2140	-10.19	20250113	1775	8.28	20250102	6280	-69.39	20240219	1602	19.98	20241209	3.53	N	033230	500	252 억	1156854	N	N	N	N
71	20250114	110412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1930	-1	5	-0.05	5077281315	2542899	71.85	1945	2085	1910	2510	1352	1931	1996.65	2.29	-147356	2213	2071	1998	1856	1783	2035	1820	253	579	500	1190	1	1	50515380	975	-275.71	1.04	12	5.03	-7.00	1864.00	5865	20240219	-67.09	1602	20241209	20.47	2140	-9.81	20250113	1775	8.73	20250102	6280	-69.27	20240219	1602	20.47	20241209	3.53	N	033230	500	252 억	1156854	N	N	N	N
72	20250114	100411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1961	30	2	1.55	788669403	403529	11.40	1945	1990	1910	2510	1352	1931	1954.44	2.29	88132	2213	2071	1998	1856	1783	2035	1820	253	579	500	1190	1	1	50515380	991	-280.14	1.05	12	0.80	-7.00	1864.00	5865	20240219	-66.56	1602	20241209	22.41	2140	-8.36	20250113	1775	10.48	20250102	6280	-68.77	20240219	1602	22.41	20241209	3.53	N	033230	500	252 억	1156854	N	N	N	N
73	20250114	090411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1961	30	2	1.55	90372438	46151	1.30	1945	1968	1940	2510	1352	1931	1958.26	2.29	40185	2213	2071	1998	1856	1783	2035	1820	253	579	500	1190	1	1	50515380	991	-280.14	1.05	12	0.09	-7.00	1864.00	5865	20240219	-66.56	1602	20241209	22.41	2140	-8.36	20250113	1775	10.48	20250102	6280	-68.77	20240219	1602	22.41	20241209	3.53	N	033230	500	252 억	1156854	N	N	N	N
74	20250113	160408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1931	-57	5	-2.87	7150490076	3520684	401.58	1988	2140	1925	2580	1392	1988	2031.05	3.29	-494930	2044	2016	1982	1954	1920	2030	1968	253	592	500	1230	1	1	50515380	975	-275.86	1.04	12	6.97	-7.00	1864.00	5865	20240219	-67.08	1602	20241209	20.54	2140	-9.77	20250113	1775	8.79	20250102	6280	-69.25	20240219	1602	20.54	20241209	3.53	N	033230	500	252 억	1659983	N	N	N	N
75	20250113	150409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1938	-50	5	-2.52	6951099602	3417572	389.82	1988	2140	1925	2580	1392	1988	2033.93	3.29	-486681	2044	2016	1982	1954	1920	2030	1968	253	592	500	1230	1	1	50515380	979	-276.86	1.04	12	6.77	-7.00	1864.00	5865	20240219	-66.96	1602	20241209	20.97	2140	-9.44	20250113	1775	9.18	20250102	6280	-69.14	20240219	1602	20.97	20241209	3.53	N	033230	500	252 억	1659983	N	N	N	N
76	20250113	140405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1944	-44	5	-2.21	6196478795	3028749	345.47	1988	2140	1925	2580	1392	1988	2045.89	3.29	-446837	2044	2016	1982	1954	1920	2030	1968	253	592	500	1230	1	1	50515380	982	-277.71	1.04	12	6.00	-7.00	1864.00	5865	20240219	-66.85	1602	20241209	21.35	2140	-9.16	20250113	1775	9.52	20250102	6280	-69.04	20240219	1602	21.35	20241209	3.53	N	033230	500	252 억	1659983	N	N	N	N
77	20250113	130403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1950	-38	5	-1.91	369676624	189090	21.57	1988	1988	1925	2580	1392	1988	1955.02	3.29	-55048	2044	2016	1982	1954	1920	2030	1968	253	592	500	1230	1	1	50515380	985	-278.57	1.05	12	0.37	-7.00	1864.00	5865	20240219	-66.75	1602	20241209	21.72	2075	-6.02	20250109	1775	9.86	20250102	6280	-68.95	20240219	1602	21.72	20241209	3.53	N	033230	500	252 억	1659983	N	N	N	N
78	20250113	120403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1954	-34	5	-1.71	302072736	154334	17.60	1988	1988	1925	2580	1392	1988	1957.26	3.29	-39458	2044	2016	1982	1954	1920	2030	1968	253	592	500	1230	1	1	50515380	987	-279.14	1.05	12	0.31	-7.00	1864.00	5865	20240219	-66.68	1602	20241209	21.97	2075	-5.83	20250109	1775	10.08	20250102	6280	-68.89	20240219	1602	21.97	20241209	3.53	N	033230	500	252 억	1659983	N	N	N	N
79	20250113	110404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1958	-30	5	-1.51	261332565	133495	15.23	1988	1988	1925	2580	1392	1988	1957.61	3.29	-34893	2044	2016	1982	1954	1920	2030	1968	253	592	500	1230	1	1	50515380	989	-279.71	1.05	12	0.26	-7.00	1864.00	5865	20240219	-66.62	1602	20241209	22.22	2075	-5.64	20250109	1775	10.31	20250102	6280	-68.82	20240219	1602	22.22	20241209	3.53	N	033230	500	252 억	1659983	N	N	N	N
80	20250113	100403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1944	-44	5	-2.21	153198869	78354	8.94	1988	1988	1925	2580	1392	1988	1955.19	3.29	-17806	2044	2016	1982	1954	1920	2030	1968	253	592	500	1230	1	1	50515380	982	-277.71	1.04	12	0.16	-7.00	1864.00	5865	20240219	-66.85	1602	20241209	21.35	2075	-6.31	20250109	1775	9.52	20250102	6280	-69.04	20240219	1602	21.35	20241209	3.53	N	033230	500	252 억	1659983	N	N	N	N
81	20250113	090407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1951	-37	5	-1.86	49114019	25043	2.86	1988	1988	1925	2580	1392	1988	1961.13	3.29	2226	2044	2016	1982	1954	1920	2030	1968	253	592	500	1230	1	1	50515380	986	-278.71	1.05	12	0.05	-7.00	1864.00	5865	20240219	-66.73	1602	20241209	21.79	2075	-5.98	20250109	1775	9.92	20250102	6280	-68.93	20240219	1602	21.79	20241209	3.53	N	033230	500	252 억	1659983	N	N	N	N
82	20250110	160402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1988	-47	5	-2.31	1723217981	872300	19.77	1981	2010	1948	2645	1425	2035	1975.48	3.39	-59383	2191	2113	1997	1919	1803	2152	1958	253	610	500	1260	1	1	50515380	1004	-284.00	1.07	12	1.73	-7.00	1864.00	5865	20240219	-66.10	1602	20241209	24.09	2075	-4.19	20250109	1775	12.00	20250102	6280	-68.34	20240219	1602	24.09	20241209	3.31	N	033230	500	252 억	1713479	N	N	N	N
83	20250110	150402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1986	-49	5	-2.41	1636914319	828822	18.79	1981	2010	1948	2645	1425	2035	1974.99	3.39	-53075	2191	2113	1997	1919	1803	2152	1958	253	610	500	1260	1	1	50515380	1003	-283.71	1.07	12	1.64	-7.00	1864.00	5865	20240219	-66.14	1602	20241209	23.97	2075	-4.29	20250109	1775	11.89	20250102	6280	-68.38	20240219	1602	23.97	20241209	3.31	N	033230	500	252 억	1713479	N	N	N	N
84	20250110	140402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1999	-36	5	-1.77	1460964629	740375	16.78	1981	2010	1948	2645	1425	2035	1973.27	3.39	-44381	2191	2113	1997	1919	1803	2152	1958	253	610	500	1260	1	1	50515380	1010	-285.57	1.07	12	1.47	-7.00	1864.00	5865	20240219	-65.92	1602	20241209	24.78	2075	-3.66	20250109	1775	12.62	20250102	6280	-68.17	20240219	1602	24.78	20241209	3.31	N	033230	500	252 억	1713479	N	N	N	N
85	20250110	130401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1983	-52	5	-2.56	1317008247	667953	15.14	1981	2010	1948	2645	1425	2035	1971.71	3.39	-66742	2191	2113	1997	1919	1803	2152	1958	253	610	500	1260	1	1	50515380	1002	-283.29	1.06	12	1.32	-7.00	1864.00	5865	20240219	-66.19	1602	20241209	23.78	2075	-4.43	20250109	1775	11.72	20250102	6280	-68.42	20240219	1602	23.78	20241209	3.31	N	033230	500	252 억	1713479	N	N	N	N
86	20250110	120402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1964	-71	5	-3.49	1054175950	535351	12.14	1981	2010	1948	2645	1425	2035	1969.13	3.39	-128385	2191	2113	1997	1919	1803	2152	1958	253	610	500	1260	1	1	50515380	992	-280.57	1.05	12	1.06	-7.00	1864.00	5865	20240219	-66.51	1602	20241209	22.60	2075	-5.35	20250109	1775	10.65	20250102	6280	-68.73	20240219	1602	22.60	20241209	3.31	N	033230	500	252 억	1713479	N	N	N	N
87	20250110	110401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1959	-76	5	-3.73	903530396	458423	10.39	1981	2010	1948	2645	1425	2035	1970.95	3.39	-102909	2191	2113	1997	1919	1803	2152	1958	253	610	500	1260	1	1	50515380	990	-279.86	1.05	12	0.91	-7.00	1864.00	5865	20240219	-66.60	1602	20241209	22.28	2075	-5.59	20250109	1775	10.37	20250102	6280	-68.81	20240219	1602	22.28	20241209	3.31	N	033230	500	252 억	1713479	N	N	N	N
88	20250110	100400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1970	-65	5	-3.19	608206588	307572	6.97	1981	2010	1965	2645	1425	2035	1977.44	3.39	-64502	2191	2113	1997	1919	1803	2152	1958	253	610	500	1260	1	1	50515380	995	-281.43	1.06	12	0.61	-7.00	1864.00	5865	20240219	-66.41	1602	20241209	22.97	2075	-5.06	20250109	1775	10.99	20250102	6280	-68.63	20240219	1602	22.97	20241209	3.31	N	033230	500	252 억	1713479	N	N	N	N
89	20250110	090403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1976	-59	5	-2.90	201445476	101600	2.30	1981	2010	1974	2645	1425	2035	1982.72	3.39	-18390	2191	2113	1997	1919	1803	2152	1958	253	610	500	1260	1	1	50515380	998	-282.29	1.06	12	0.20	-7.00	1864.00	5865	20240219	-66.31	1602	20241209	23.35	2075	-4.77	20250109	1775	11.32	20250102	6280	-68.54	20240219	1602	23.35	20241209	3.31	N	033230	500	252 억	1713479	N	N	N	N
90	20250109	160359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2035	121	2	6.32	8722816211	4372510	147.59	1940	2075	1881	2485	1340	1914	1994.90	3.63	-107937	2080	1997	1947	1864	1814	1972	1839	253	571	500	1180	5	1	50515380	1028	-290.71	1.09	12	8.66	-7.00	1864.00	5865	20240219	-65.30	1602	20241209	27.03	2075	-1.93	20250109	1775	14.65	20250102	6280	-67.60	20240219	1602	27.03	20241209	3.28	N	033230	500	252 억	1835585	N	N	N	N
91	20250109	150401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2015	101	2	5.28	8094433746	4063228	137.15	1940	2075	1881	2485	1340	1914	1992.12	3.63	-82845	2080	1997	1947	1864	1814	1972	1839	253	571	500	1180	5	1	50515380	1018	-287.86	1.08	12	8.04	-7.00	1864.00	5865	20240219	-65.64	1602	20241209	25.78	2075	-2.89	20250109	1775	13.52	20250102	6280	-67.91	20240219	1602	25.78	20241209	3.28	N	033230	500	252 억	1835585	N	N	N	N
92	20250109	140402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1930	16	2	0.84	933238270	487498	16.45	1940	1966	1881	2485	1340	1914	1914.34	3.63	-5279	2080	1997	1947	1864	1814	1972	1839	253	571	500	1180	1	1	50515380	975	-275.71	1.04	12	0.97	-7.00	1864.00	5865	20240219	-67.09	1602	20241209	20.47	2030	-4.93	20250108	1775	8.73	20250102	6280	-69.27	20240219	1602	20.47	20241209	3.28	N	033230	500	252 억	1835585	N	N	N	N
93	20250109	130401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1889	-25	5	-1.31	761021313	397495	13.42	1940	1966	1881	2485	1340	1914	1914.54	3.63	-33535	2080	1997	1947	1864	1814	1972	1839	253	571	500	1180	1	1	50515380	954	-269.86	1.01	12	0.79	-7.00	1864.00	5865	20240219	-67.79	1602	20241209	17.92	2030	-6.95	20250108	1775	6.42	20250102	6280	-69.92	20240219	1602	17.92	20241209	3.28	N	033230	500	252 억	1835585	N	N	N	N
94	20250109	120401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1891	-23	5	-1.20	683789066	356571	12.04	1940	1966	1881	2485	1340	1914	1917.68	3.63	-28905	2080	1997	1947	1864	1814	1972	1839	253	571	500	1180	1	1	50515380	955	-270.14	1.01	12	0.71	-7.00	1864.00	5865	20240219	-67.76	1602	20241209	18.04	2030	-6.85	20250108	1775	6.54	20250102	6280	-69.89	20240219	1602	18.04	20241209	3.28	N	033230	500	252 억	1835585	N	N	N	N
95	20250109	110401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1905	-9	5	-0.47	618673092	322142	10.87	1940	1966	1881	2485	1340	1914	1920.50	3.63	-23313	2080	1997	1947	1864	1814	1972	1839	253	571	500	1180	1	1	50515380	962	-272.14	1.02	12	0.64	-7.00	1864.00	5865	20240219	-67.52	1602	20241209	18.91	2030	-6.16	20250108	1775	7.32	20250102	6280	-69.67	20240219	1602	18.91	20241209	3.28	N	033230	500	252 억	1835585	N	N	N	N
96	20250109	100400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1895	-19	5	-0.99	543527143	282589	9.54	1940	1966	1881	2485	1340	1914	1923.38	3.63	-19093	2080	1997	1947	1864	1814	1972	1839	253	571	500	1180	1	1	50515380	957	-270.71	1.02	12	0.56	-7.00	1864.00	5865	20240219	-67.69	1602	20241209	18.29	2030	-6.65	20250108	1775	6.76	20250102	6280	-69.82	20240219	1602	18.29	20241209	3.28	N	033230	500	252 억	1835585	N	N	N	N
97	20250109	090403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1936	22	2	1.15	159693614	81920	2.77	1940	1966	1924	2485	1340	1914	1949.38	3.63	19240	2080	1997	1947	1864	1814	1972	1839	253	571	500	1180	1	1	50515380	978	-276.57	1.04	12	0.16	-7.00	1864.00	5865	20240219	-66.99	1602	20241209	20.85	2030	-4.63	20250108	1775	9.07	20250102	6280	-69.17	20240219	1602	20.85	20241209	3.28	N	033230	500	252 억	1835585	N	N	N	N
98	20250108	160357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1914	21	2	1.11	5777849660	2950747	905.20	1935	2030	1897	2460	1326	1893	1958.17	4.40	-387272	1950	1921	1903	1874	1856	1912	1865	253	567	500	1170	1	1	50515380	967	-273.43	1.03	12	5.84	-7.00	1864.00	5865	20240219	-67.37	1602	20241209	19.48	2030	-5.71	20250108	1775	7.83	20250102	6280	-69.52	20240219	1602	19.48	20241209	3.35	N	033230	500	252 억	2222857	N	N	N	N
99	20250108	150359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	27	2	1.43	5672855439	2895950	888.39	1935	2030	1897	2460	1326	1893	1958.89	4.40	-411042	1950	1921	1903	1874	1856	1912	1865	253	567	500	1170	1	1	50515380	970	-274.29	1.03	12	5.73	-7.00	1864.00	5865	20240219	-67.26	1602	20241209	19.85	2030	-5.42	20250108	1775	8.17	20250102	6280	-69.43	20240219	1602	19.85	20241209	3.35	N	033230	500	252 억	2222857	N	N	N	N
100	20250108	140401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1941	48	2	2.54	5030951266	2563060	786.27	1935	2030	1897	2460	1326	1893	1962.87	4.40	-447794	1950	1921	1903	1874	1856	1912	1865	253	567	500	1170	1	1	50515380	981	-277.29	1.04	12	5.07	-7.00	1864.00	5865	20240219	-66.91	1602	20241209	21.16	2030	-4.38	20250108	1775	9.35	20250102	6280	-69.09	20240219	1602	21.16	20241209	3.35	N	033230	500	252 억	2222857	N	N	N	N
101	20250108	130401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1899	6	2	0.32	815224773	424711	130.29	1935	1948	1897	2460	1326	1893	1919.48	4.40	-106419	1950	1921	1903	1874	1856	1912	1865	253	567	500	1170	1	1	50515380	959	-271.29	1.02	12	0.84	-7.00	1864.00	5865	20240219	-67.62	1602	20241209	18.54	1948	-2.52	20250108	1775	6.99	20250102	6280	-69.76	20240219	1602	18.54	20241209	3.35	N	033230	500	252 억	2222857	N	N	N	N
102	20250108	120358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1920	27	2	1.43	710147396	369614	113.39	1935	1948	1897	2460	1326	1893	1921.32	4.40	-76766	1950	1921	1903	1874	1856	1912	1865	253	567	500	1170	1	1	50515380	970	-274.29	1.03	12	0.73	-7.00	1864.00	5865	20240219	-67.26	1602	20241209	19.85	1948	-1.44	20250108	1775	8.17	20250102	6280	-69.43	20240219	1602	19.85	20241209	3.35	N	033230	500	252 억	2222857	N	N	N	N
103	20250108	110358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1922	29	2	1.53	616583272	321054	98.49	1935	1948	1897	2460	1326	1893	1920.50	4.40	-79110	1950	1921	1903	1874	1856	1912	1865	253	567	500	1170	1	1	50515380	971	-274.57	1.03	12	0.64	-7.00	1864.00	5865	20240219	-67.23	1602	20241209	19.98	1948	-1.33	20250108	1775	8.28	20250102	6280	-69.39	20240219	1602	19.98	20241209	3.35	N	033230	500	252 억	2222857	N	N	N	N
104	20250108	100359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1913	20	2	1.06	518536918	269918	82.80	1935	1948	1897	2460	1326	1893	1921.09	4.40	-77405	1950	1921	1903	1874	1856	1912	1865	253	567	500	1170	1	1	50515380	966	-273.29	1.03	12	0.53	-7.00	1864.00	5865	20240219	-67.38	1602	20241209	19.41	1948	-1.80	20250108	1775	7.77	20250102	6280	-69.54	20240219	1602	19.41	20241209	3.35	N	033230	500	252 억	2222857	N	N	N	N
105	20250108	090401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1916	23	2	1.22	118538543	61513	18.87	1935	1948	1911	2460	1326	1893	1927.05	4.40	-15040	1950	1921	1903	1874	1856	1912	1865	253	567	500	1170	1	1	50515380	968	-273.71	1.03	12	0.12	-7.00	1864.00	5865	20240219	-67.33	1602	20241209	19.60	1948	-1.64	20250108	1775	7.94	20250102	6280	-69.49	20240219	1602	19.60	20241209	3.35	N	033230	500	252 억	2222857	N	N	N	N
106	20250107	160355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1893	-25	5	-1.30	532746068	280570	49.15	1911	1932	1885	2490	1343	1918	1898.80	4.43	-15663	2012	1965	1893	1846	1774	1988	1869	253	572	500	1180	1	1	50515380	956	-270.43	1.02	12	0.56	-7.00	1864.00	5865	20240219	-67.72	1602	20241209	18.16	1940	-2.42	20250106	1775	6.65	20250102	6280	-69.86	20240219	1602	18.16	20241209	3.35	N	033230	500	252 억	2237994	N	N	N	N
107	20250107	150357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1889	-29	5	-1.51	514327602	270831	47.44	1911	1932	1885	2490	1343	1918	1899.07	4.43	-19288	2012	1965	1893	1846	1774	1988	1869	253	572	500	1180	1	1	50515380	954	-269.86	1.01	12	0.54	-7.00	1864.00	5865	20240219	-67.79	1602	20241209	17.92	1940	-2.63	20250106	1775	6.42	20250102	6280	-69.92	20240219	1602	17.92	20241209	3.35	N	033230	500	252 억	2237994	N	N	N	N
108	20250107	140357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1900	-18	5	-0.94	468106708	246494	43.18	1911	1932	1885	2490	1343	1918	1899.06	4.43	-22759	2012	1965	1893	1846	1774	1988	1869	253	572	500	1180	1	1	50515380	960	-271.43	1.02	12	0.49	-7.00	1864.00	5865	20240219	-67.60	1602	20241209	18.60	1940	-2.06	20250106	1775	7.04	20250102	6280	-69.75	20240219	1602	18.60	20241209	3.35	N	033230	500	252 억	2237994	N	N	N	N
109	20250107	130357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1891	-27	5	-1.41	436937056	230047	40.30	1911	1932	1885	2490	1343	1918	1899.34	4.43	-25368	2012	1965	1893	1846	1774	1988	1869	253	572	500	1180	1	1	50515380	955	-270.14	1.01	12	0.46	-7.00	1864.00	5865	20240219	-67.76	1602	20241209	18.04	1940	-2.53	20250106	1775	6.54	20250102	6280	-69.89	20240219	1602	18.04	20241209	3.35	N	033230	500	252 억	2237994	N	N	N	N
110	20250107	120357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1898	-20	5	-1.04	365161353	192031	33.64	1911	1932	1885	2490	1343	1918	1901.58	4.43	-10760	2012	1965	1893	1846	1774	1988	1869	253	572	500	1180	1	1	50515380	959	-271.14	1.02	12	0.38	-7.00	1864.00	5865	20240219	-67.64	1602	20241209	18.48	1940	-2.16	20250106	1775	6.93	20250102	6280	-69.78	20240219	1602	18.48	20241209	3.35	N	033230	500	252 억	2237994	N	N	N	N
111	20250107	110354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1893	-25	5	-1.30	344217803	180978	31.70	1911	1932	1885	2490	1343	1918	1901.99	4.43	-6200	2012	1965	1893	1846	1774	1988	1869	253	572	500	1180	1	1	50515380	956	-270.43	1.02	12	0.36	-7.00	1864.00	5865	20240219	-67.72	1602	20241209	18.16	1940	-2.42	20250106	1775	6.65	20250102	6280	-69.86	20240219	1602	18.16	20241209	3.35	N	033230	500	252 억	2237994	N	N	N	N
112	20250107	100359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1896	-22	5	-1.15	234347061	122908	21.53	1911	1932	1894	2490	1343	1918	1906.69	4.43	3747	2012	1965	1893	1846	1774	1988	1869	253	572	500	1180	1	1	50515380	958	-270.86	1.02	12	0.24	-7.00	1864.00	5865	20240219	-67.67	1602	20241209	18.35	1940	-2.27	20250106	1775	6.82	20250102	6280	-69.81	20240219	1602	18.35	20241209	3.35	N	033230	500	252 억	2237994	N	N	N	N
113	20250107	090356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1918	0	3	0.00	60625138	31585	5.53	1911	1932	1905	2490	1343	1918	1919.43	4.43	7906	2012	1965	1893	1846	1774	1988	1869	253	572	500	1180	1	1	50515380	969	-274.00	1.03	12	0.06	-7.00	1864.00	5865	20240219	-67.30	1602	20241209	19.73	1940	-1.13	20250106	1775	8.06	20250102	6280	-69.46	20240219	1602	19.73	20241209	3.35	N	033230	500	252 억	2237994	N	N	N	N
114	20250106	160351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1918	84	2	4.58	1075020755	566986	305.60	1825	1940	1821	2380	1284	1834	1895.96	4.29	71946	1864	1849	1830	1815	1796	1856	1822	253	546	500	1130	1	1	50515380	969	-274.00	1.03	12	1.12	-7.00	1864.00	5865	20240219	-67.30	1602	20241209	19.73	1940	-1.13	20250106	1775	8.06	20250102	6280	-69.46	20240219	1602	19.73	20241209	3.32	N	033230	500	252 억	2164835	N	N	N	N
115	20250106	150352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1915	81	2	4.42	1012568584	534401	288.03	1825	1940	1821	2380	1284	1834	1894.77	4.29	67189	1864	1849	1830	1815	1796	1856	1822	253	546	500	1130	1	1	50515380	967	-273.57	1.03	12	1.06	-7.00	1864.00	5865	20240219	-67.35	1602	20241209	19.54	1940	-1.29	20250106	1775	7.89	20250102	6280	-69.51	20240219	1602	19.54	20241209	3.32	N	033230	500	252 억	2164835	N	N	N	N
116	20250106	140353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1910	76	2	4.14	830315467	439242	236.74	1825	1940	1821	2380	1284	1834	1890.34	4.29	55871	1864	1849	1830	1815	1796	1856	1822	253	546	500	1130	1	1	50515380	965	-272.86	1.02	12	0.87	-7.00	1864.00	5865	20240219	-67.43	1602	20241209	19.23	1940	-1.55	20250106	1775	7.61	20250102	6280	-69.59	20240219	1602	19.23	20241209	3.32	N	033230	500	252 억	2164835	N	N	N	N
117	20250106	130351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1885	51	2	2.78	435001134	232440	125.28	1825	1890	1821	2380	1284	1834	1871.46	4.29	62390	1864	1849	1830	1815	1796	1856	1822	253	546	500	1130	1	1	50515380	952	-269.29	1.01	12	0.46	-7.00	1864.00	5865	20240219	-67.86	1602	20241209	17.67	1890	-0.26	20250106	1775	6.20	20250102	6280	-69.98	20240219	1602	17.67	20241209	3.32	N	033230	500	252 억	2164835	N	N	N	N
118	20250106	120350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1883	49	2	2.67	335006434	179367	96.68	1825	1888	1821	2380	1284	1834	1867.71	4.29	48541	1864	1849	1830	1815	1796	1856	1822	253	546	500	1130	1	1	50515380	951	-269.00	1.01	12	0.36	-7.00	1864.00	5865	20240219	-67.89	1602	20241209	17.54	1888	-0.26	20250106	1775	6.08	20250102	6280	-70.02	20240219	1602	17.54	20241209	3.32	N	033230	500	252 억	2164835	N	N	N	N
119	20250106	110351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1877	43	2	2.34	273702619	146779	79.11	1825	1882	1821	2380	1284	1834	1864.73	4.29	41937	1864	1849	1830	1815	1796	1856	1822	253	546	500	1130	1	1	50515380	948	-268.14	1.01	12	0.29	-7.00	1864.00	5865	20240219	-68.00	1602	20241209	17.17	1882	-0.27	20250106	1775	5.75	20250102	6280	-70.11	20240219	1602	17.17	20241209	3.32	N	033230	500	252 억	2164835	N	N	N	N
120	20250106	100350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1873	39	2	2.13	189120366	101722	54.83	1825	1876	1821	2380	1284	1834	1859.19	4.29	39955	1864	1849	1830	1815	1796	1856	1822	253	546	500	1130	1	1	50515380	946	-267.57	1.00	12	0.20	-7.00	1864.00	5865	20240219	-68.06	1602	20241209	16.92	1876	-0.16	20250106	1775	5.52	20250102	6280	-70.18	20240219	1602	16.92	20241209	3.32	N	033230	500	252 억	2164835	N	N	N	N
121	20250106	090348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1834	0	3	0.00	20137654	11006	5.93	1825	1840	1821	2380	1284	1834	1829.70	4.29	1502	1864	1849	1830	1815	1796	1856	1822	253	546	500	1130	1	1	50515380	926	-262.00	0.98	12	0.02	-7.00	1864.00	5865	20240219	-68.73	1602	20241209	14.48	1845	-0.60	20250103	1775	3.32	20250102	6280	-70.80	20240219	1602	14.48	20241209	3.32	N	033230	500	252 억	2164835	N	N	N	N
122	20250103	160349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1834	23	2	1.27	339524040	185493	109.89	1811	1845	1811	2350	1268	1811	1830.39	4.28	1066	1845	1827	1801	1783	1757	1837	1793	253	539	500	1120	1	1	50515380	926	-262.00	0.98	12	0.37	-7.00	1864.00	5865	20240219	-68.73	1602	20241209	14.48	1845	-0.60	20250103	1775	3.32	20250102	6280	-70.80	20240219	1602	14.48	20241209	3.35	N	033230	500	252 억	2163762	N	N	N	N
123	20250103	150349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1835	24	2	1.33	314606047	171905	101.84	1811	1845	1811	2350	1268	1811	1830.12	4.28	-8945	1845	1827	1801	1783	1757	1837	1793	253	539	500	1120	1	1	50515380	927	-262.14	0.98	12	0.34	-7.00	1864.00	5865	20240219	-68.71	1602	20241209	14.54	1845	-0.54	20250103	1775	3.38	20250102	6280	-70.78	20240219	1602	14.54	20241209	3.35	N	033230	500	252 억	2163762	N	N	N	N
124	20250103	140349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1833	22	2	1.21	290403843	158696	94.01	1811	1845	1811	2350	1268	1811	1829.94	4.28	-17566	1845	1827	1801	1783	1757	1837	1793	253	539	500	1120	1	1	50515380	926	-261.86	0.98	12	0.31	-7.00	1864.00	5865	20240219	-68.75	1602	20241209	14.42	1845	-0.65	20250103	1775	3.27	20250102	6280	-70.81	20240219	1602	14.42	20241209	3.35	N	033230	500	252 억	2163762	N	N	N	N
125	20250103	130348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1835	24	2	1.33	211331691	115473	68.41	1811	1845	1811	2350	1268	1811	1830.14	4.28	-7918	1845	1827	1801	1783	1757	1837	1793	253	539	500	1120	1	1	50515380	927	-262.14	0.98	12	0.23	-7.00	1864.00	5865	20240219	-68.71	1602	20241209	14.54	1845	-0.54	20250103	1775	3.38	20250102	6280	-70.78	20240219	1602	14.54	20241209	3.35	N	033230	500	252 억	2163762	N	N	N	N
126	20250103	120349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1831	20	2	1.10	183729082	100405	59.48	1811	1845	1811	2350	1268	1811	1829.88	4.28	-5532	1845	1827	1801	1783	1757	1837	1793	253	539	500	1120	1	1	50515380	925	-261.57	0.98	12	0.20	-7.00	1864.00	5865	20240219	-68.78	1602	20241209	14.29	1845	-0.76	20250103	1775	3.15	20250102	6280	-70.84	20240219	1602	14.29	20241209	3.35	N	033230	500	252 억	2163762	N	N	N	N
127	20250103	110349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1826	15	2	0.83	168166898	91908	54.45	1811	1845	1811	2350	1268	1811	1829.73	4.28	-1617	1845	1827	1801	1783	1757	1837	1793	253	539	500	1120	1	1	50515380	922	-260.86	0.98	12	0.18	-7.00	1864.00	5865	20240219	-68.87	1602	20241209	13.98	1845	-1.03	20250103	1775	2.87	20250102	6280	-70.92	20240219	1602	13.98	20241209	3.35	N	033230	500	252 억	2163762	N	N	N	N
128	20250103	100348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1825	14	2	0.77	119609665	65353	38.72	1811	1845	1811	2350	1268	1811	1830.21	4.28	14340	1845	1827	1801	1783	1757	1837	1793	253	539	500	1120	1	1	50515380	922	-260.71	0.98	12	0.13	-7.00	1864.00	5865	20240219	-68.88	1602	20241209	13.92	1845	-1.08	20250103	1775	2.82	20250102	6280	-70.94	20240219	1602	13.92	20241209	3.35	N	033230	500	252 억	2163762	N	N	N	N
129	20250103	090349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1829	18	2	0.99	14518229	8005	4.74	1811	1829	1811	2350	1268	1811	1813.65	4.28	-4256	1845	1827	1801	1783	1757	1837	1793	253	539	500	1120	1	1	50515380	924	-261.29	0.98	12	0.02	-7.00	1864.00	5865	20240219	-68.82	1602	20241209	14.17	1829	0.00	20250103	1775	3.04	20250102	6280	-70.88	20240219	1602	14.17	20241209	3.35	N	033230	500	252 억	2163762	N	N	N	N
130	20250102	160346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1811	24	2	1.34	297719280	165595	113.90	1784	1819	1775	2320	1251	1787	1797.85	4.22	30349	1836	1811	1762	1737	1688	1824	1750	253	533	500	1100	1	1	50515380	915	-258.71	0.97	12	0.33	-7.00	1864.00	5865	20240219	-69.12	1602	20241209	13.05	1819	-0.44	20250102	1775	2.03	20250102	6280	-71.16	20240219	1602	13.05	20241209	3.38	N	033230	500	252 억	2133628	N	N	N	N
131	20250102	150348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1808	21	2	1.18	259977332	144709	99.53	1784	1819	1775	2320	1251	1787	1796.55	4.22	25952	1836	1811	1762	1737	1688	1824	1750	253	533	500	1100	1	1	50515380	913	-258.29	0.97	12	0.29	-7.00	1864.00	5865	20240219	-69.17	1602	20241209	12.86	1819	-0.60	20250102	1775	1.86	20250102	6280	-71.21	20240219	1602	12.86	20241209	3.38	N	033230	500	252 억	2133628	N	N	N	N
132	20250102	140346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1800	13	2	0.73	190338573	105999	72.91	1784	1819	1775	2320	1251	1787	1795.66	4.22	769	1836	1811	1762	1737	1688	1824	1750	253	533	500	1100	1	1	50515380	909	-257.14	0.97	12	0.21	-7.00	1864.00	5865	20240219	-69.31	1602	20241209	12.36	1819	-1.04	20250102	1775	1.41	20250102	6280	-71.34	20240219	1602	12.36	20241209	3.38	N	033230	500	252 억	2133628	N	N	N	N
133	20250102	130346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1798	11	2	0.62	161553382	89963	61.88	1784	1819	1775	2320	1251	1787	1795.78	4.22	-6134	1836	1811	1762	1737	1688	1824	1750	253	533	500	1100	1	1	50515380	908	-256.86	0.96	12	0.18	-7.00	1864.00	5865	20240219	-69.34	1602	20241209	12.23	1819	-1.15	20250102	1775	1.30	20250102	6280	-71.37	20240219	1602	12.23	20241209	3.38	N	033230	500	252 억	2133628	N	N	N	N
134	20250102	120346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1799	12	2	0.67	121777663	67847	46.67	1784	1819	1775	2320	1251	1787	1794.89	4.22	896	1836	1811	1762	1737	1688	1824	1750	253	533	500	1100	1	1	50515380	909	-257.00	0.97	12	0.13	-7.00	1864.00	5865	20240219	-69.33	1602	20241209	12.30	1819	-1.10	20250102	1775	1.35	20250102	6280	-71.35	20240219	1602	12.30	20241209	3.38	N	033230	500	252 억	2133628	N	N	N	N
135	20250102	110338	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1791	4	2	0.22	76327502	42489	29.22	1784	1819	1775	2320	1251	1787	1796.41	4.22	-9895	1836	1811	1762	1737	1688	1824	1750	253	533	500	1100	1	1	50515380	905	-255.86	0.96	12	0.08	-7.00	1864.00	5865	20240219	-69.46	1602	20241209	11.80	1819	-1.54	20250102	1775	0.90	20250102	6280	-71.48	20240219	1602	11.80	20241209	3.38	N	033230	500	252 억	2133628	N	N	N	N
136	20250102	100344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1778	-9	5	-0.50	5758175	3231	2.22	1784	1785	1775	2320	1251	1787	1782.16	4.22	-1093	1836	1811	1762	1737	1688	1824	1750	253	533	500	1100	1	1	50515380	898	-254.00	0.95	12	0.01	-7.00	1864.00	5865	20240219	-69.68	1602	20241209	10.99	1785	-0.39	20250102	1775	0.17	20250102	6280	-71.69	20240219	1602	10.99	20241209	3.38	N	033230	500	252 억	2133628	N	N	N	N
137	20250102	090342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1787	0	3	0.00	0	0	0.00	0	0	0	2320	1251	1787	0.00	4.22	0	1836	1811	1762	1737	1688	1824	1750	253	533	500	1100	1	1	50515380	903	-255.29	0.96	12	0.00	-7.00	1864.00	5865	20240219	-69.53	1602	20241209	11.55	0	0.00	0	0	0.00	0	6280	-71.54	20240219	1602	11.55	20241209	3.38	N	033230	500	252 억	2133628	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History