KissMeData/038540/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	160453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1479	9	2	0.61	147071851	99678	122.02	1490	1497	1469	1911	1029	1470	1475.47	3.94	1872	1512	1490	1480	1458	1448	1486	1454	572	441	1000	1020	1	1	55328313	818	-1.33	0.12	12	0.18	-1113.00	12066.00	4000	20240313	-63.02	1357	20241209	8.99	1618	-8.59	20250109	1432	3.28	20250122	4000	-63.02	20240313	1357	8.99	20241209	0.75	N	038540	1000	571 억	2181600	N	N	N	N
3	20250124	150453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1479	9	2	0.61	123872561	83925	102.74	1490	1497	1469	1911	1029	1470	1475.99	3.94	1071	1512	1490	1480	1458	1448	1486	1454	572	441	1000	1020	1	1	55328313	818	-1.33	0.12	12	0.15	-1113.00	12066.00	4000	20240313	-63.02	1357	20241209	8.99	1618	-8.59	20250109	1432	3.28	20250122	4000	-63.02	20240313	1357	8.99	20241209	0.75	N	038540	1000	571 억	2181600	N	N	N	N
4	20250124	140452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1471	1	2	0.07	102663961	69525	85.11	1490	1497	1469	1911	1029	1470	1476.65	3.94	-1085	1512	1490	1480	1458	1448	1486	1454	572	441	1000	1020	1	1	55328313	814	-1.32	0.12	12	0.13	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	1618	-9.09	20250109	1432	2.72	20250122	4000	-63.23	20240313	1357	8.40	20241209	0.75	N	038540	1000	571 억	2181600	N	N	N	N
5	20250124	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1484	14	2	0.95	76608360	51817	63.43	1490	1497	1469	1911	1029	1470	1478.44	3.94	-2825	1512	1490	1480	1458	1448	1486	1454	572	441	1000	1020	1	1	55328313	821	-1.33	0.12	12	0.09	-1113.00	12066.00	4000	20240313	-62.90	1357	20241209	9.36	1618	-8.28	20250109	1432	3.63	20250122	4000	-62.90	20240313	1357	9.36	20241209	0.75	N	038540	1000	571 억	2181600	N	N	N	N
6	20250124	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1470	0	3	0.00	63132608	42677	52.24	1490	1497	1469	1911	1029	1470	1479.31	3.94	1747	1512	1490	1480	1458	1448	1486	1454	572	441	1000	1020	1	1	55328313	813	-1.32	0.12	12	0.08	-1113.00	12066.00	4000	20240313	-63.25	1357	20241209	8.33	1618	-9.15	20250109	1432	2.65	20250122	4000	-63.25	20240313	1357	8.33	20241209	0.75	N	038540	1000	571 억	2181600	N	N	N	N
7	20250124	110453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1472	2	2	0.14	32929047	22198	27.17	1490	1497	1469	1911	1029	1470	1483.42	3.94	-1680	1512	1490	1480	1458	1448	1486	1454	572	441	1000	1020	1	1	55328313	814	-1.32	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-63.20	1357	20241209	8.47	1618	-9.02	20250109	1432	2.79	20250122	4000	-63.20	20240313	1357	8.47	20241209	0.75	N	038540	1000	571 억	2181600	N	N	N	N
8	20250124	100450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1495	25	2	1.70	3112276	2089	2.56	1490	1495	1469	1911	1029	1470	1489.84	3.94	-1409	1512	1490	1480	1458	1448	1486	1454	572	441	1000	1020	1	1	55328313	827	-1.34	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-62.63	1357	20241209	10.17	1618	-7.60	20250109	1432	4.40	20250122	4000	-62.63	20240313	1357	10.17	20241209	0.75	N	038540	1000	571 억	2181600	N	N	N	N
9	20250124	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1489	19	2	1.29	8937	6	0.01	1490	1490	1489	1911	1029	1470	1489.50	3.94	-3	1512	1490	1480	1458	1448	1486	1454	572	441	1000	1020	1	1	55328313	824	-1.34	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-62.77	1357	20241209	9.73	1618	-7.97	20250109	1432	3.98	20250122	4000	-62.77	20240313	1357	9.73	20241209	0.75	N	038540	1000	571 억	2181600	N	N	N	N
10	20250123	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1470	-22	5	-1.47	121476632	81687	157.43	1492	1502	1470	1939	1045	1492	1487.12	3.95	1403	1577	1534	1483	1440	1389	1509	1415	572	447	1000	1040	1	1	55328313	813	-1.32	0.12	12	0.15	-1113.00	12066.00	4000	20240313	-63.25	1357	20241209	8.33	1618	-9.15	20250109	1432	2.65	20250122	4000	-63.25	20240313	1357	8.33	20241209	0.75	N	038540	1000	571 억	2185086	N	N	N	N
11	20250123	150450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1481	-11	5	-0.74	104656777	70270	135.43	1492	1502	1473	1939	1045	1492	1489.35	3.95	2886	1577	1534	1483	1440	1389	1509	1415	572	447	1000	1040	1	1	55328313	819	-1.33	0.12	12	0.13	-1113.00	12066.00	4000	20240313	-62.98	1357	20241209	9.14	1618	-8.47	20250109	1432	3.42	20250122	4000	-62.98	20240313	1357	9.14	20241209	0.75	N	038540	1000	571 억	2185086	N	N	N	N
12	20250123	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1493	1	2	0.07	88552866	59387	114.45	1492	1502	1482	1939	1045	1492	1491.12	3.95	2281	1577	1534	1483	1440	1389	1509	1415	572	447	1000	1040	1	1	55328313	826	-1.34	0.12	12	0.11	-1113.00	12066.00	4000	20240313	-62.67	1357	20241209	10.02	1618	-7.73	20250109	1432	4.26	20250122	4000	-62.67	20240313	1357	10.02	20241209	0.75	N	038540	1000	571 억	2185086	N	N	N	N
13	20250123	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	8	2	0.54	60511516	40516	78.08	1492	1502	1488	1939	1045	1492	1493.52	3.95	1052	1577	1534	1483	1440	1389	1509	1415	572	447	1000	1040	1	1	55328313	830	-1.35	0.12	12	0.07	-1113.00	12066.00	4000	20240313	-62.50	1357	20241209	10.54	1618	-7.29	20250109	1432	4.75	20250122	4000	-62.50	20240313	1357	10.54	20241209	0.75	N	038540	1000	571 억	2185086	N	N	N	N
14	20250123	120450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1502	10	2	0.67	8892828	5943	11.45	1492	1502	1492	1939	1045	1492	1496.35	3.95	223	1577	1534	1483	1440	1389	1509	1415	572	447	1000	1040	1	1	55328313	831	-1.35	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-62.45	1357	20241209	10.69	1618	-7.17	20250109	1432	4.89	20250122	4000	-62.45	20240313	1357	10.69	20241209	0.75	N	038540	1000	571 억	2185086	N	N	N	N
15	20250123	110450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1495	3	2	0.20	7788356	5207	10.04	1492	1502	1492	1939	1045	1492	1495.75	3.95	-75	1577	1534	1483	1440	1389	1509	1415	572	447	1000	1040	1	1	55328313	827	-1.34	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-62.63	1357	20241209	10.17	1618	-7.60	20250109	1432	4.40	20250122	4000	-62.63	20240313	1357	10.17	20241209	0.75	N	038540	1000	571 억	2185086	N	N	N	N
16	20250123	100449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	8	2	0.54	6459454	4321	8.33	1492	1501	1492	1939	1045	1492	1494.90	3.95	-208	1577	1534	1483	1440	1389	1509	1415	572	447	1000	1040	1	1	55328313	830	-1.35	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-62.50	1357	20241209	10.54	1618	-7.29	20250109	1432	4.75	20250122	4000	-62.50	20240313	1357	10.54	20241209	0.75	N	038540	1000	571 억	2185086	N	N	N	N
17	20250123	090448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1492	0	3	0.00	155216	104	0.20	1492	1493	1492	1939	1045	1492	1492.46	3.95	-56	1577	1534	1483	1440	1389	1509	1415	572	447	1000	1040	1	1	55328313	825	-1.34	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-62.70	1357	20241209	9.95	1618	-7.79	20250109	1432	4.19	20250122	4000	-62.70	20240313	1357	9.95	20241209	0.75	N	038540	1000	571 억	2185086	N	N	N	N
18	20250122	160447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1492	-31	5	-2.04	77844299	51888	267.23	1526	1526	1432	1979	1067	1523	1500.24	3.95	-2440	1534	1528	1520	1514	1506	1524	1510	572	456	1000	1060	1	1	55328313	825	-1.34	0.12	12	0.09	-1113.00	12066.00	4000	20240313	-62.70	1357	20241209	9.95	1618	-7.79	20250109	1432	4.19	20250122	4000	-62.70	20240313	1357	9.95	20241209	0.74	N	038540	1000	571 억	2187526	N	N	N	N
19	20250122	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1494	-29	5	-1.90	54457266	36244	186.66	1526	1526	1432	1979	1067	1523	1502.52	3.95	-2501	1534	1528	1520	1514	1506	1524	1510	572	456	1000	1060	1	1	55328313	827	-1.34	0.12	12	0.07	-1113.00	12066.00	4000	20240313	-62.65	1357	20241209	10.10	1618	-7.66	20250109	1432	4.33	20250122	4000	-62.65	20240313	1357	10.10	20241209	0.74	N	038540	1000	571 억	2187526	N	N	N	N
20	20250122	140446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	-5	5	-0.33	24385070	16217	83.52	1526	1526	1432	1979	1067	1523	1503.67	3.95	-1007	1534	1528	1520	1514	1506	1524	1510	572	456	1000	1060	1	1	55328313	840	-1.36	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-62.05	1357	20241209	11.86	1618	-6.18	20250109	1432	6.01	20250122	4000	-62.05	20240313	1357	11.86	20241209	0.74	N	038540	1000	571 억	2187526	N	N	N	N
21	20250122	130448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1523	0	3	0.00	19262147	12834	66.10	1526	1526	1432	1979	1067	1523	1500.87	3.95	-377	1534	1528	1520	1514	1506	1524	1510	572	456	1000	1060	1	1	55328313	843	-1.37	0.13	12	0.02	-1113.00	12066.00	4000	20240313	-61.92	1357	20241209	12.23	1618	-5.87	20250109	1432	6.35	20250122	4000	-61.92	20240313	1357	12.23	20241209	0.74	N	038540	1000	571 억	2187526	N	N	N	N
22	20250122	120446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	-5	5	-0.33	18912518	12604	64.91	1526	1526	1432	1979	1067	1523	1500.52	3.95	-268	1534	1528	1520	1514	1506	1524	1510	572	456	1000	1060	1	1	55328313	840	-1.36	0.13	12	0.02	-1113.00	12066.00	4000	20240313	-62.05	1357	20241209	11.86	1618	-6.18	20250109	1432	6.01	20250122	4000	-62.05	20240313	1357	11.86	20241209	0.74	N	038540	1000	571 억	2187526	N	N	N	N
23	20250122	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	-5	5	-0.33	17969516	11982	61.71	1526	1526	1432	1979	1067	1523	1499.71	3.95	158	1534	1528	1520	1514	1506	1524	1510	572	456	1000	1060	1	1	55328313	840	-1.36	0.13	12	0.02	-1113.00	12066.00	4000	20240313	-62.05	1357	20241209	11.86	1618	-6.18	20250109	1432	6.01	20250122	4000	-62.05	20240313	1357	11.86	20241209	0.74	N	038540	1000	571 억	2187526	N	N	N	N
24	20250122	100447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1515	-8	5	-0.53	17676769	11789	60.71	1526	1526	1432	1979	1067	1523	1499.43	3.95	178	1534	1528	1520	1514	1506	1524	1510	572	456	1000	1060	1	1	55328313	838	-1.36	0.13	12	0.02	-1113.00	12066.00	4000	20240313	-62.12	1357	20241209	11.64	1618	-6.37	20250109	1432	5.80	20250122	4000	-62.12	20240313	1357	11.64	20241209	0.74	N	038540	1000	571 억	2187526	N	N	N	N
25	20250122	090448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1519	-4	5	-0.26	6503164	4401	22.67	1526	1526	1432	1979	1067	1523	1477.66	3.95	32	1534	1528	1520	1514	1506	1524	1510	572	456	1000	1060	1	1	55328313	840	-1.36	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-62.02	1357	20241209	11.94	1618	-6.12	20250109	1432	6.08	20250122	4000	-62.02	20240313	1357	11.94	20241209	0.74	N	038540	1000	571 억	2187526	N	N	N	N
26	20250121	160445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1523	5	2	0.33	29519034	19417	63.40	1526	1526	1512	1973	1063	1518	1520.27	3.95	2561	1532	1524	1514	1506	1496	1529	1511	572	455	1000	1060	1	1	55328313	843	-1.37	0.13	12	0.04	-1113.00	12066.00	4000	20240313	-61.92	1357	20241209	12.23	1618	-5.87	20250109	1470	3.61	20250102	4000	-61.92	20240313	1357	12.23	20241209	0.75	N	038540	1000	571 억	2184950	N	N	N	N
27	20250121	150446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1523	5	2	0.33	25870018	17017	55.57	1526	1526	1512	1973	1063	1518	1520.25	3.95	2465	1532	1524	1514	1506	1496	1529	1511	572	455	1000	1060	1	1	55328313	843	-1.37	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-61.92	1357	20241209	12.23	1618	-5.87	20250109	1470	3.61	20250102	4000	-61.92	20240313	1357	12.23	20241209	0.75	N	038540	1000	571 억	2184950	N	N	N	N
28	20250121	140446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1525	7	2	0.46	22774090	14979	48.91	1526	1526	1512	1973	1063	1518	1520.40	3.95	2090	1532	1524	1514	1506	1496	1529	1511	572	455	1000	1060	1	1	55328313	844	-1.37	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-61.87	1357	20241209	12.38	1618	-5.75	20250109	1470	3.74	20250102	4000	-61.87	20240313	1357	12.38	20241209	0.75	N	038540	1000	571 억	2184950	N	N	N	N
29	20250121	130445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1525	7	2	0.46	16015560	10549	34.45	1526	1526	1512	1973	1063	1518	1518.21	3.95	2089	1532	1524	1514	1506	1496	1529	1511	572	455	1000	1060	1	1	55328313	844	-1.37	0.13	12	0.02	-1113.00	12066.00	4000	20240313	-61.87	1357	20241209	12.38	1618	-5.75	20250109	1470	3.74	20250102	4000	-61.87	20240313	1357	12.38	20241209	0.75	N	038540	1000	571 억	2184950	N	N	N	N
30	20250121	120436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	0	3	0.00	7085256	4667	15.24	1526	1526	1512	1973	1063	1518	1518.16	3.95	-405	1532	1524	1514	1506	1496	1529	1511	572	455	1000	1060	1	1	55328313	840	-1.36	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-62.05	1357	20241209	11.86	1618	-6.18	20250109	1470	3.27	20250102	4000	-62.05	20240313	1357	11.86	20241209	0.75	N	038540	1000	571 억	2184950	N	N	N	N
31	20250121	110426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	0	3	0.00	3044331	2002	6.54	1526	1526	1513	1973	1063	1518	1520.64	3.95	-473	1532	1524	1514	1506	1496	1529	1511	572	455	1000	1060	1	1	55328313	840	-1.36	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-62.05	1357	20241209	11.86	1618	-6.18	20250109	1470	3.27	20250102	4000	-62.05	20240313	1357	11.86	20241209	0.75	N	038540	1000	571 억	2184950	N	N	N	N
32	20250121	100421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1513	-5	5	-0.33	2874504	1890	6.17	1526	1526	1513	1973	1063	1518	1520.90	3.95	-367	1532	1524	1514	1506	1496	1529	1511	572	455	1000	1060	1	1	55328313	837	-1.36	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-62.17	1357	20241209	11.50	1618	-6.49	20250109	1470	2.93	20250102	4000	-62.17	20240313	1357	11.50	20241209	0.75	N	038540	1000	571 억	2184950	N	N	N	N
33	20250121	090445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1526	8	2	0.53	15260	10	0.03	1526	1526	1526	1973	1063	1518	1526.00	3.95	-1	1532	1524	1514	1506	1496	1529	1511	572	455	1000	1060	1	1	55328313	844	-1.37	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-61.85	1357	20241209	12.45	1618	-5.69	20250109	1470	3.81	20250102	4000	-61.85	20240313	1357	12.45	20241209	0.75	N	038540	1000	571 억	2184950	N	N	N	N
34	20250120	160443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	-2	5	-0.13	46429689	30624	78.07	1504	1522	1504	1976	1064	1520	1516.12	3.95	1121	1564	1541	1516	1493	1468	1553	1505	572	456	1000	1060	1	1	55328313	840	-1.36	0.13	12	0.06	-1113.00	12066.00	4000	20240313	-62.05	1357	20241209	11.86	1618	-6.18	20250109	1470	3.27	20250102	4000	-62.05	20240313	1357	11.86	20241209	0.74	N	038540	1000	571 억	2182832	N	N	N	N
35	20250120	150445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1520	0	3	0.00	42598853	28101	71.64	1504	1522	1504	1976	1064	1520	1515.92	3.95	2257	1564	1541	1516	1493	1468	1553	1505	572	456	1000	1060	1	1	55328313	841	-1.37	0.13	12	0.05	-1113.00	12066.00	4000	20240313	-62.00	1357	20241209	12.01	1618	-6.06	20250109	1470	3.40	20250102	4000	-62.00	20240313	1357	12.01	20241209	0.74	N	038540	1000	571 억	2182832	N	N	N	N
36	20250120	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1522	2	2	0.13	38369977	25319	64.54	1504	1522	1504	1976	1064	1520	1515.46	3.95	1843	1564	1541	1516	1493	1468	1553	1505	572	456	1000	1060	1	1	55328313	842	-1.37	0.13	12	0.05	-1113.00	12066.00	4000	20240313	-61.95	1357	20241209	12.16	1618	-5.93	20250109	1470	3.54	20250102	4000	-61.95	20240313	1357	12.16	20241209	0.74	N	038540	1000	571 억	2182832	N	N	N	N
37	20250120	130443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	-2	5	-0.13	35171626	23216	59.18	1504	1521	1504	1976	1064	1520	1514.97	3.95	542	1564	1541	1516	1493	1468	1553	1505	572	456	1000	1060	1	1	55328313	840	-1.36	0.13	12	0.04	-1113.00	12066.00	4000	20240313	-62.05	1357	20241209	11.86	1618	-6.18	20250109	1470	3.27	20250102	4000	-62.05	20240313	1357	11.86	20241209	0.74	N	038540	1000	571 억	2182832	N	N	N	N
38	20250120	120444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1519	-1	5	-0.07	23065851	15244	38.86	1504	1519	1504	1976	1064	1520	1513.11	3.95	3616	1564	1541	1516	1493	1468	1553	1505	572	456	1000	1060	1	1	55328313	840	-1.36	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-62.02	1357	20241209	11.94	1618	-6.12	20250109	1470	3.33	20250102	4000	-62.02	20240313	1357	11.94	20241209	0.74	N	038540	1000	571 억	2182832	N	N	N	N
39	20250120	110445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	-2	5	-0.13	22429992	14825	37.79	1504	1519	1504	1976	1064	1520	1512.98	3.95	3557	1564	1541	1516	1493	1468	1553	1505	572	456	1000	1060	1	1	55328313	840	-1.36	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-62.05	1357	20241209	11.86	1618	-6.18	20250109	1470	3.27	20250102	4000	-62.05	20240313	1357	11.86	20241209	0.74	N	038540	1000	571 억	2182832	N	N	N	N
40	20250120	100445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	-2	5	-0.13	19292977	12756	32.52	1504	1519	1504	1976	1064	1520	1512.46	3.95	3550	1564	1541	1516	1493	1468	1553	1505	572	456	1000	1060	1	1	55328313	840	-1.36	0.13	12	0.02	-1113.00	12066.00	4000	20240313	-62.05	1357	20241209	11.86	1618	-6.18	20250109	1470	3.27	20250102	4000	-62.05	20240313	1357	11.86	20241209	0.74	N	038540	1000	571 억	2182832	N	N	N	N
41	20250120	090445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1513	-7	5	-0.46	5185285	3445	8.78	1504	1513	1504	1976	1064	1520	1505.16	3.95	47	1564	1541	1516	1493	1468	1553	1505	572	456	1000	1060	1	1	55328313	837	-1.36	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-62.17	1357	20241209	11.50	1618	-6.49	20250109	1470	2.93	20250102	4000	-62.17	20240313	1357	11.50	20241209	0.74	N	038540	1000	571 억	2182832	N	N	N	N
42	20250117	160442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1520	11	2	0.73	59166771	39227	103.11	1500	1539	1491	1961	1057	1509	1508.14	3.96	-5648	1583	1545	1520	1482	1457	1533	1470	572	452	1000	1050	1	1	55328313	841	-1.37	0.13	12	0.07	-1113.00	12066.00	4000	20240313	-62.00	1357	20241209	12.01	1618	-6.06	20250109	1470	3.40	20250102	4000	-62.00	20240313	1357	12.01	20241209	0.74	N	038540	1000	571 억	2188434	N	N	N	N
43	20250117	150443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1511	2	2	0.13	33138498	22071	58.01	1500	1515	1491	1961	1057	1509	1501.45	3.96	-2832	1583	1545	1520	1482	1457	1533	1470	572	452	1000	1050	1	1	55328313	836	-1.36	0.13	12	0.04	-1113.00	12066.00	4000	20240313	-62.23	1357	20241209	11.35	1618	-6.61	20250109	1470	2.79	20250102	4000	-62.23	20240313	1357	11.35	20241209	0.74	N	038540	1000	571 억	2188434	N	N	N	N
44	20250117	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1509	0	3	0.00	32967977	21958	57.72	1500	1515	1491	1961	1057	1509	1501.41	3.96	-2811	1583	1545	1520	1482	1457	1533	1470	572	452	1000	1050	1	1	55328313	835	-1.36	0.13	12	0.04	-1113.00	12066.00	4000	20240313	-62.27	1357	20241209	11.20	1618	-6.74	20250109	1470	2.65	20250102	4000	-62.27	20240313	1357	11.20	20241209	0.74	N	038540	1000	571 억	2188434	N	N	N	N
45	20250117	130443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1507	-2	5	-0.13	32887996	21905	57.58	1500	1515	1491	1961	1057	1509	1501.39	3.96	-2806	1583	1545	1520	1482	1457	1533	1470	572	452	1000	1050	1	1	55328313	834	-1.35	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-62.33	1357	20241209	11.05	1618	-6.86	20250109	1470	2.52	20250102	4000	-62.33	20240313	1357	11.05	20241209	0.74	N	038540	1000	571 억	2188434	N	N	N	N
46	20250117	120445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1510	1	2	0.07	27312901	18216	47.88	1500	1515	1491	1961	1057	1509	1499.39	3.96	-810	1583	1545	1520	1482	1457	1533	1470	572	452	1000	1050	1	1	55328313	835	-1.36	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-62.25	1357	20241209	11.27	1618	-6.67	20250109	1470	2.72	20250102	4000	-62.25	20240313	1357	11.27	20241209	0.74	N	038540	1000	571 억	2188434	N	N	N	N
47	20250117	110444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1511	2	2	0.13	27297812	18206	47.85	1500	1515	1491	1961	1057	1509	1499.39	3.96	-805	1583	1545	1520	1482	1457	1533	1470	572	452	1000	1050	1	1	55328313	836	-1.36	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-62.23	1357	20241209	11.35	1618	-6.61	20250109	1470	2.79	20250102	4000	-62.23	20240313	1357	11.35	20241209	0.74	N	038540	1000	571 억	2188434	N	N	N	N
48	20250117	100445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1504	-5	5	-0.33	20082537	13412	35.25	1500	1505	1491	1961	1057	1509	1497.36	3.96	-1218	1583	1545	1520	1482	1457	1533	1470	572	452	1000	1050	1	1	55328313	832	-1.35	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-62.40	1357	20241209	10.83	1618	-7.05	20250109	1470	2.31	20250102	4000	-62.40	20240313	1357	10.83	20241209	0.74	N	038540	1000	571 억	2188434	N	N	N	N
49	20250117	090445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1500	-9	5	-0.60	188434	126	0.33	1500	1500	1491	1961	1057	1509	1495.51	3.96	-113	1583	1545	1520	1482	1457	1533	1470	572	452	1000	1050	1	1	55328313	830	-1.35	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-62.50	1357	20241209	10.54	1618	-7.29	20250109	1470	2.04	20250102	4000	-62.50	20240313	1357	10.54	20241209	0.74	N	038540	1000	571 억	2188434	N	N	N	N
50	20250116	160441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1509	-41	5	-2.65	57361048	38044	233.87	1550	1558	1495	2015	1085	1550	1507.76	3.99	-21851	1585	1567	1532	1514	1479	1576	1523	572	465	1000	1080	1	1	55328313	835	-1.36	0.13	12	0.07	-1113.00	12066.00	4000	20240313	-62.27	1357	20241209	11.20	1618	-6.74	20250109	1470	2.65	20250102	4000	-62.27	20240313	1357	11.20	20241209	0.77	N	038540	1000	571 억	2209272	N	N	N	N
51	20250116	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1506	-44	5	-2.84	42972875	28469	175.01	1550	1558	1495	2015	1085	1550	1509.46	3.99	-13457	1585	1567	1532	1514	1479	1576	1523	572	465	1000	1080	1	1	55328313	833	-1.35	0.12	12	0.05	-1113.00	12066.00	4000	20240313	-62.35	1357	20241209	10.98	1618	-6.92	20250109	1470	2.45	20250102	4000	-62.35	20240313	1357	10.98	20241209	0.77	N	038540	1000	571 억	2209272	N	N	N	N
52	20250116	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1512	-38	5	-2.45	31677346	20977	128.95	1550	1558	1495	2015	1085	1550	1510.10	3.99	-8308	1585	1567	1532	1514	1479	1576	1523	572	465	1000	1080	1	1	55328313	837	-1.36	0.13	12	0.04	-1113.00	12066.00	4000	20240313	-62.20	1357	20241209	11.42	1618	-6.55	20250109	1470	2.86	20250102	4000	-62.20	20240313	1357	11.42	20241209	0.77	N	038540	1000	571 억	2209272	N	N	N	N
53	20250116	130443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1514	-36	5	-2.32	27209811	18012	110.73	1550	1558	1495	2015	1085	1550	1510.65	3.99	-5389	1585	1567	1532	1514	1479	1576	1523	572	465	1000	1080	1	1	55328313	838	-1.36	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-62.15	1357	20241209	11.57	1618	-6.43	20250109	1470	2.99	20250102	4000	-62.15	20240313	1357	11.57	20241209	0.77	N	038540	1000	571 억	2209272	N	N	N	N
54	20250116	120444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1511	-39	5	-2.52	25020318	16562	101.81	1550	1558	1495	2015	1085	1550	1510.71	3.99	-5067	1585	1567	1532	1514	1479	1576	1523	572	465	1000	1080	1	1	55328313	836	-1.36	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-62.23	1357	20241209	11.35	1618	-6.61	20250109	1470	2.79	20250102	4000	-62.23	20240313	1357	11.35	20241209	0.77	N	038540	1000	571 억	2209272	N	N	N	N
55	20250116	110443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1512	-38	5	-2.45	22805657	15095	92.80	1550	1558	1495	2015	1085	1550	1510.81	3.99	-4699	1585	1567	1532	1514	1479	1576	1523	572	465	1000	1080	1	1	55328313	837	-1.36	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-62.20	1357	20241209	11.42	1618	-6.55	20250109	1470	2.86	20250102	4000	-62.20	20240313	1357	11.42	20241209	0.77	N	038540	1000	571 억	2209272	N	N	N	N
56	20250116	100444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1518	-32	5	-2.06	9370669	6183	38.01	1550	1558	1511	2015	1085	1550	1515.55	3.99	81	1585	1567	1532	1514	1479	1576	1523	572	465	1000	1080	1	1	55328313	840	-1.36	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-62.05	1357	20241209	11.86	1618	-6.18	20250109	1470	3.27	20250102	4000	-62.05	20240313	1357	11.86	20241209	0.77	N	038540	1000	571 억	2209272	N	N	N	N
57	20250116	090444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1546	-4	5	-0.26	1657570	1088	6.69	1550	1558	1519	2015	1085	1550	1523.50	3.99	660	1585	1567	1532	1514	1479	1576	1523	572	465	1000	1080	1	1	55328313	855	-1.39	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-61.35	1357	20241209	13.93	1618	-4.45	20250109	1470	5.17	20250102	4000	-61.35	20240313	1357	13.93	20241209	0.77	N	038540	1000	571 억	2209272	N	N	N	N
58	20250115	160441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1550	35	2	2.31	24438659	16267	33.45	1515	1550	1497	1969	1061	1515	1502.35	4.00	-6104	1576	1545	1517	1486	1458	1531	1472	572	454	1000	1060	1	1	55328313	858	-1.39	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-61.25	1357	20241209	14.22	1618	-4.20	20250109	1470	5.44	20250102	4000	-61.25	20240313	1357	14.22	20241209	0.75	N	038540	1000	571 억	2215376	N	N	N	N
59	20250115	150443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1505	-10	5	-0.66	18767457	12499	25.71	1515	1515	1497	1969	1061	1515	1501.52	4.00	-5625	1576	1545	1517	1486	1458	1531	1472	572	454	1000	1060	1	1	55328313	833	-1.35	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-62.37	1357	20241209	10.91	1618	-6.98	20250109	1470	2.38	20250102	4000	-62.37	20240313	1357	10.91	20241209	0.75	N	038540	1000	571 억	2215376	N	N	N	N
60	20250115	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1505	-10	5	-0.66	9233105	6150	12.65	1515	1515	1497	1969	1061	1515	1501.32	4.00	-696	1576	1545	1517	1486	1458	1531	1472	572	454	1000	1060	1	1	55328313	833	-1.35	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-62.37	1357	20241209	10.91	1618	-6.98	20250109	1470	2.38	20250102	4000	-62.37	20240313	1357	10.91	20241209	0.75	N	038540	1000	571 억	2215376	N	N	N	N
61	20250115	130441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1508	-7	5	-0.46	6027401	4015	8.26	1515	1515	1497	1969	1061	1515	1501.22	4.00	-783	1576	1545	1517	1486	1458	1531	1472	572	454	1000	1060	1	1	55328313	834	-1.35	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-62.30	1357	20241209	11.13	1618	-6.80	20250109	1470	2.59	20250102	4000	-62.30	20240313	1357	11.13	20241209	0.75	N	038540	1000	571 억	2215376	N	N	N	N
62	20250115	120436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1501	-14	5	-0.92	4737302	3157	6.49	1515	1515	1497	1969	1061	1515	1500.57	4.00	-569	1576	1545	1517	1486	1458	1531	1472	572	454	1000	1060	1	1	55328313	830	-1.35	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-62.48	1357	20241209	10.61	1618	-7.23	20250109	1470	2.11	20250102	4000	-62.48	20240313	1357	10.61	20241209	0.75	N	038540	1000	571 억	2215376	N	N	N	N
63	20250115	110442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1498	-17	5	-1.12	4552465	3034	6.24	1515	1515	1497	1969	1061	1515	1500.48	4.00	-546	1576	1545	1517	1486	1458	1531	1472	572	454	1000	1060	1	1	55328313	829	-1.35	0.12	12	0.01	-1113.00	12066.00	4000	20240313	-62.55	1357	20241209	10.39	1618	-7.42	20250109	1470	1.90	20250102	4000	-62.55	20240313	1357	10.39	20241209	0.75	N	038540	1000	571 억	2215376	N	N	N	N
64	20250115	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1501	-14	5	-0.92	3916585	2610	5.37	1515	1515	1497	1969	1061	1515	1500.61	4.00	-132	1576	1545	1517	1486	1458	1531	1472	572	454	1000	1060	1	1	55328313	830	-1.35	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-62.48	1357	20241209	10.61	1618	-7.23	20250109	1470	2.11	20250102	4000	-62.48	20240313	1357	10.61	20241209	0.75	N	038540	1000	571 억	2215376	N	N	N	N
65	20250115	090444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1514	-1	5	-0.07	36334	24	0.05	1515	1515	1510	1969	1061	1515	1513.92	4.00	-6	1576	1545	1517	1486	1458	1531	1472	572	454	1000	1060	1	1	55328313	838	-1.36	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-62.15	1357	20241209	11.57	1618	-6.43	20250109	1470	2.99	20250102	4000	-62.15	20240313	1357	11.57	20241209	0.75	N	038540	1000	571 억	2215376	N	N	N	N
66	20250114	160438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1515	13	2	0.87	72840289	48624	39.75	1548	1548	1489	1952	1052	1502	1498.03	4.02	-7287	1594	1547	1522	1475	1450	1535	1463	572	450	1000	1050	1	1	55328313	838	-1.36	0.13	12	0.09	-1113.00	12066.00	4000	20240313	-62.12	1357	20241209	11.64	1618	-6.37	20250109	1470	3.06	20250102	4000	-62.12	20240313	1357	11.64	20241209	0.75	N	038540	1000	571 억	2222650	N	N	N	N
67	20250114	150440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1514	12	2	0.80	60956041	40723	33.29	1548	1548	1489	1952	1052	1502	1496.85	4.02	-7598	1594	1547	1522	1475	1450	1535	1463	572	450	1000	1050	1	1	55328313	838	-1.36	0.13	12	0.07	-1113.00	12066.00	4000	20240313	-62.15	1357	20241209	11.57	1618	-6.43	20250109	1470	2.99	20250102	4000	-62.15	20240313	1357	11.57	20241209	0.75	N	038540	1000	571 억	2222650	N	N	N	N
68	20250114	140440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1506	4	2	0.27	57131883	38186	31.22	1548	1548	1489	1952	1052	1502	1496.15	4.02	-6669	1594	1547	1522	1475	1450	1535	1463	572	450	1000	1050	1	1	55328313	833	-1.35	0.12	12	0.07	-1113.00	12066.00	4000	20240313	-62.35	1357	20241209	10.98	1618	-6.92	20250109	1470	2.45	20250102	4000	-62.35	20240313	1357	10.98	20241209	0.75	N	038540	1000	571 억	2222650	N	N	N	N
69	20250114	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1501	-1	5	-0.07	54065660	36146	29.55	1548	1548	1489	1952	1052	1502	1495.76	4.02	-6344	1594	1547	1522	1475	1450	1535	1463	572	450	1000	1050	1	1	55328313	830	-1.35	0.12	12	0.07	-1113.00	12066.00	4000	20240313	-62.48	1357	20241209	10.61	1618	-7.23	20250109	1470	2.11	20250102	4000	-62.48	20240313	1357	10.61	20241209	0.75	N	038540	1000	571 억	2222650	N	N	N	N
70	20250114	120438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1502	0	3	0.00	53503318	35771	29.24	1548	1548	1489	1952	1052	1502	1495.72	4.02	-6038	1594	1547	1522	1475	1450	1535	1463	572	450	1000	1050	1	1	55328313	831	-1.35	0.12	12	0.06	-1113.00	12066.00	4000	20240313	-62.45	1357	20241209	10.69	1618	-7.17	20250109	1470	2.18	20250102	4000	-62.45	20240313	1357	10.69	20241209	0.75	N	038540	1000	571 억	2222650	N	N	N	N
71	20250114	110439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1494	-8	5	-0.53	31816242	21306	17.42	1548	1548	1489	1952	1052	1502	1493.30	4.02	-4460	1594	1547	1522	1475	1450	1535	1463	572	450	1000	1050	1	1	55328313	827	-1.34	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-62.65	1357	20241209	10.10	1618	-7.66	20250109	1470	1.63	20250102	4000	-62.65	20240313	1357	10.10	20241209	0.75	N	038540	1000	571 억	2222650	N	N	N	N
72	20250114	100438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1511	9	2	0.60	11388292	7617	6.23	1548	1548	1490	1952	1052	1502	1495.12	4.02	-1352	1594	1547	1522	1475	1450	1535	1463	572	450	1000	1050	1	1	55328313	836	-1.36	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-62.23	1357	20241209	11.35	1618	-6.61	20250109	1470	2.79	20250102	4000	-62.23	20240313	1357	11.35	20241209	0.75	N	038540	1000	571 억	2222650	N	N	N	N
73	20250114	090438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1529	27	2	1.80	3077	2	0.00	1548	1548	1529	1952	1052	1502	1538.50	4.02	-1	1594	1547	1522	1475	1450	1535	1463	572	450	1000	1050	1	1	55328313	846	-1.37	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-61.77	1357	20241209	12.68	1618	-5.50	20250109	1470	4.01	20250102	4000	-61.77	20240313	1357	12.68	20241209	0.75	N	038540	1000	571 억	2222650	N	N	N	N
74	20250113	160435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1502	-68	5	-4.33	185339173	122329	115.92	1569	1569	1497	2040	1099	1570	1515.09	4.07	-31437	1616	1592	1574	1550	1532	1584	1542	572	470	1000	1090	1	1	55328313	831	-1.35	0.12	12	0.22	-1113.00	12066.00	4000	20240313	-62.45	1357	20241209	10.69	1618	-7.17	20250109	1470	2.18	20250102	4000	-62.45	20240313	1357	10.69	20241209	0.74	N	038540	1000	571 억	2254090	N	N	N	N
75	20250113	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1510	-60	5	-3.82	181538372	119800	113.52	1569	1569	1497	2040	1099	1570	1515.35	4.07	-30669	1616	1592	1574	1550	1532	1584	1542	572	470	1000	1090	1	1	55328313	835	-1.36	0.13	12	0.22	-1113.00	12066.00	4000	20240313	-62.25	1357	20241209	11.27	1618	-6.67	20250109	1470	2.72	20250102	4000	-62.25	20240313	1357	11.27	20241209	0.74	N	038540	1000	571 억	2254090	N	N	N	N
76	20250113	140431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1508	-62	5	-3.95	165668028	109364	103.63	1569	1569	1497	2040	1099	1570	1514.83	4.07	-29145	1616	1592	1574	1550	1532	1584	1542	572	470	1000	1090	1	1	55328313	834	-1.35	0.12	12	0.20	-1113.00	12066.00	4000	20240313	-62.30	1357	20241209	11.13	1618	-6.80	20250109	1470	2.59	20250102	4000	-62.30	20240313	1357	11.13	20241209	0.74	N	038540	1000	571 억	2254090	N	N	N	N
77	20250113	130429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1498	-72	5	-4.59	144126144	95018	90.04	1569	1569	1497	2040	1099	1570	1516.83	4.07	-25807	1616	1592	1574	1550	1532	1584	1542	572	470	1000	1090	1	1	55328313	829	-1.35	0.12	12	0.17	-1113.00	12066.00	4000	20240313	-62.55	1357	20241209	10.39	1618	-7.42	20250109	1470	1.90	20250102	4000	-62.55	20240313	1357	10.39	20241209	0.74	N	038540	1000	571 억	2254090	N	N	N	N
78	20250113	120430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1528	-42	5	-2.68	45234931	29434	27.89	1569	1569	1510	2040	1099	1570	1536.83	4.07	-11127	1616	1592	1574	1550	1532	1584	1542	572	470	1000	1090	1	1	55328313	845	-1.37	0.13	12	0.05	-1113.00	12066.00	4000	20240313	-61.80	1357	20241209	12.60	1618	-5.56	20250109	1470	3.95	20250102	4000	-61.80	20240313	1357	12.60	20241209	0.74	N	038540	1000	571 억	2254090	N	N	N	N
79	20250113	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1531	-39	5	-2.48	23863100	15376	14.57	1569	1569	1531	2040	1099	1570	1551.97	4.07	-8811	1616	1592	1574	1550	1532	1584	1542	572	470	1000	1090	1	1	55328313	847	-1.38	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-61.73	1357	20241209	12.82	1618	-5.38	20250109	1470	4.15	20250102	4000	-61.73	20240313	1357	12.82	20241209	0.74	N	038540	1000	571 억	2254090	N	N	N	N
80	20250113	100429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1553	-17	5	-1.08	15278196	9800	9.29	1569	1569	1550	2040	1099	1570	1559.00	4.07	-5487	1616	1592	1574	1550	1532	1584	1542	572	470	1000	1090	1	1	55328313	859	-1.40	0.13	12	0.02	-1113.00	12066.00	4000	20240313	-61.17	1357	20241209	14.44	1618	-4.02	20250109	1470	5.65	20250102	4000	-61.17	20240313	1357	14.44	20241209	0.74	N	038540	1000	571 억	2254090	N	N	N	N
81	20250113	090432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1550	-20	5	-1.27	64208	41	0.04	1569	1569	1550	2040	1099	1570	1566.05	4.07	-33	1616	1592	1574	1550	1532	1584	1542	572	470	1000	1090	1	1	55328313	858	-1.39	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-61.25	1357	20241209	14.22	1618	-4.20	20250109	1470	5.44	20250102	4000	-61.25	20240313	1357	14.22	20241209	0.74	N	038540	1000	571 억	2254090	N	N	N	N
82	20250110	160428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1570	0	3	0.00	165474833	105531	125.38	1598	1598	1556	2040	1099	1570	1568.02	4.09	-8843	1638	1604	1584	1550	1530	1594	1540	572	470	1000	1090	1	1	55328313	869	-1.41	0.13	12	0.19	-1113.00	12066.00	4000	20240313	-60.75	1357	20241209	15.70	1618	-2.97	20250109	1470	6.80	20250102	4000	-60.75	20240313	1357	15.70	20241209	0.71	N	038540	1000	571 억	2262933	N	N	N	N
83	20250110	150428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1573	3	2	0.19	161491027	102986	122.36	1598	1598	1556	2040	1099	1570	1568.09	4.09	-8325	1638	1604	1584	1550	1530	1594	1540	572	470	1000	1090	1	1	55328313	870	-1.41	0.13	12	0.19	-1113.00	12066.00	4000	20240313	-60.68	1357	20241209	15.92	1618	-2.78	20250109	1470	7.01	20250102	4000	-60.68	20240313	1357	15.92	20241209	0.71	N	038540	1000	571 억	2262933	N	N	N	N
84	20250110	140428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1559	-11	5	-0.70	133581031	85127	101.14	1598	1598	1559	2040	1099	1570	1569.20	4.09	-7773	1638	1604	1584	1550	1530	1594	1540	572	470	1000	1090	1	1	55328313	863	-1.40	0.13	12	0.15	-1113.00	12066.00	4000	20240313	-61.03	1357	20241209	14.89	1618	-3.65	20250109	1470	6.05	20250102	4000	-61.03	20240313	1357	14.89	20241209	0.71	N	038540	1000	571 억	2262933	N	N	N	N
85	20250110	130427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1577	7	2	0.45	74131282	47116	55.98	1598	1598	1569	2040	1099	1570	1573.38	4.09	1186	1638	1604	1584	1550	1530	1594	1540	572	470	1000	1090	1	1	55328313	873	-1.42	0.13	12	0.09	-1113.00	12066.00	4000	20240313	-60.58	1357	20241209	16.21	1618	-2.53	20250109	1470	7.28	20250102	4000	-60.58	20240313	1357	16.21	20241209	0.71	N	038540	1000	571 억	2262933	N	N	N	N
86	20250110	120428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1583	13	2	0.83	64885134	41228	48.98	1598	1598	1569	2040	1099	1570	1573.81	4.09	968	1638	1604	1584	1550	1530	1594	1540	572	470	1000	1090	1	1	55328313	876	-1.42	0.13	12	0.07	-1113.00	12066.00	4000	20240313	-60.43	1357	20241209	16.65	1618	-2.16	20250109	1470	7.69	20250102	4000	-60.43	20240313	1357	16.65	20241209	0.71	N	038540	1000	571 억	2262933	N	N	N	N
87	20250110	110427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1571	1	2	0.06	39117002	24867	29.54	1598	1598	1569	2040	1099	1570	1573.05	4.09	341	1638	1604	1584	1550	1530	1594	1540	572	470	1000	1090	1	1	55328313	869	-1.41	0.13	12	0.04	-1113.00	12066.00	4000	20240313	-60.72	1357	20241209	15.77	1618	-2.90	20250109	1470	6.87	20250102	4000	-60.72	20240313	1357	15.77	20241209	0.71	N	038540	1000	571 억	2262933	N	N	N	N
88	20250110	100426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1578	8	2	0.51	10558756	6709	7.97	1598	1598	1570	2040	1099	1570	1573.82	4.09	1100	1638	1604	1584	1550	1530	1594	1540	572	470	1000	1090	1	1	55328313	873	-1.42	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-60.55	1357	20241209	16.29	1618	-2.47	20250109	1470	7.35	20250102	4000	-60.55	20240313	1357	16.29	20241209	0.71	N	038540	1000	571 억	2262933	N	N	N	N
89	20250110	090428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1571	1	2	0.06	39302	25	0.03	1598	1598	1571	2040	1099	1570	1572.08	4.09	0	1638	1604	1584	1550	1530	1594	1540	572	470	1000	1090	1	1	55328313	869	-1.41	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-60.72	1357	20241209	15.77	1618	-2.90	20250109	1470	6.87	20250102	4000	-60.72	20240313	1357	15.77	20241209	0.71	N	038540	1000	571 억	2262933	N	N	N	N
90	20250109	160425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1570	-22	5	-1.38	132968356	84165	37.40	1577	1618	1564	2065	1115	1592	1579.85	4.15	-31328	1654	1623	1577	1546	1500	1638	1561	572	473	1000	1110	1	1	55328313	869	-1.41	0.13	12	0.15	-1113.00	12066.00	4000	20240313	-60.75	1357	20241209	15.70	1618	-2.97	20250109	1470	6.80	20250102	4000	-60.75	20240313	1357	15.70	20241209	0.71	N	038540	1000	571 억	2293800	N	N	N	N
91	20250109	150427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1580	-12	5	-0.75	112416698	71092	31.59	1577	1618	1564	2065	1115	1592	1581.28	4.15	-28700	1654	1623	1577	1546	1500	1638	1561	572	473	1000	1110	1	1	55328313	874	-1.42	0.13	12	0.13	-1113.00	12066.00	4000	20240313	-60.50	1357	20241209	16.43	1618	-2.35	20250109	1470	7.48	20250102	4000	-60.50	20240313	1357	16.43	20241209	0.71	N	038540	1000	571 억	2293800	N	N	N	N
92	20250109	140427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1566	-26	5	-1.63	94406172	59633	26.50	1577	1618	1564	2065	1115	1592	1583.12	4.15	-23922	1654	1623	1577	1546	1500	1638	1561	572	473	1000	1110	1	1	55328313	866	-1.41	0.13	12	0.11	-1113.00	12066.00	4000	20240313	-60.85	1357	20241209	15.40	1618	-3.21	20250109	1470	6.53	20250102	4000	-60.85	20240313	1357	15.40	20241209	0.71	N	038540	1000	571 억	2293800	N	N	N	N
93	20250109	130427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1574	-18	5	-1.13	69665253	43887	19.50	1577	1618	1573	2065	1115	1592	1587.38	4.15	-10779	1654	1623	1577	1546	1500	1638	1561	572	473	1000	1110	1	1	55328313	871	-1.41	0.13	12	0.08	-1113.00	12066.00	4000	20240313	-60.65	1357	20241209	15.99	1618	-2.72	20250109	1470	7.07	20250102	4000	-60.65	20240313	1357	15.99	20241209	0.71	N	038540	1000	571 억	2293800	N	N	N	N
94	20250109	120426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1575	-17	5	-1.07	67228712	42339	18.81	1577	1618	1573	2065	1115	1592	1587.87	4.15	-9839	1654	1623	1577	1546	1500	1638	1561	572	473	1000	1110	1	1	55328313	871	-1.42	0.13	12	0.08	-1113.00	12066.00	4000	20240313	-60.62	1357	20241209	16.06	1618	-2.66	20250109	1470	7.14	20250102	4000	-60.62	20240313	1357	16.06	20241209	0.71	N	038540	1000	571 억	2293800	N	N	N	N
95	20250109	110427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1576	-16	5	-1.01	62925875	39607	17.60	1577	1618	1575	2065	1115	1592	1588.76	4.15	-7730	1654	1623	1577	1546	1500	1638	1561	572	473	1000	1110	1	1	55328313	872	-1.42	0.13	12	0.07	-1113.00	12066.00	4000	20240313	-60.60	1357	20241209	16.14	1618	-2.60	20250109	1470	7.21	20250102	4000	-60.60	20240313	1357	16.14	20241209	0.71	N	038540	1000	571 억	2293800	N	N	N	N
96	20250109	100426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1580	-12	5	-0.75	45051673	28286	12.57	1577	1618	1576	2065	1115	1592	1592.72	4.15	-5130	1654	1623	1577	1546	1500	1638	1561	572	473	1000	1110	1	1	55328313	874	-1.42	0.13	12	0.05	-1113.00	12066.00	4000	20240313	-60.50	1357	20241209	16.43	1618	-2.35	20250109	1470	7.48	20250102	4000	-60.50	20240313	1357	16.43	20241209	0.71	N	038540	1000	571 억	2293800	N	N	N	N
97	20250109	090429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1618	26	2	1.63	1767356	1114	0.49	1577	1618	1577	2065	1115	1592	1586.50	4.15	-50	1654	1623	1577	1546	1500	1638	1561	572	473	1000	1110	1	1	55328313	895	-1.45	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-59.55	1357	20241209	19.23	1618	0.00	20250109	1470	10.07	20250102	4000	-59.55	20240313	1357	19.23	20241209	0.71	N	038540	1000	571 억	2293800	N	N	N	N
98	20250108	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1592	59	2	3.85	354649270	224934	600.99	1536	1608	1531	1992	1074	1533	1576.68	4.12	12732	1550	1541	1528	1519	1506	1546	1524	572	459	1000	1070	1	1	55328313	881	-1.43	0.13	12	0.41	-1113.00	12066.00	4000	20240313	-60.20	1357	20241209	17.32	1608	-1.00	20250108	1470	8.30	20250102	4000	-60.20	20240313	1357	17.32	20241209	0.71	N	038540	1000	571 억	2281530	N	N	N	N
99	20250108	150425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1595	62	2	4.04	351824258	223160	596.25	1536	1608	1531	1992	1074	1533	1576.56	4.12	12307	1550	1541	1528	1519	1506	1546	1524	572	459	1000	1070	1	1	55328313	882	-1.43	0.13	12	0.40	-1113.00	12066.00	4000	20240313	-60.12	1357	20241209	17.54	1608	-0.81	20250108	1470	8.50	20250102	4000	-60.12	20240313	1357	17.54	20241209	0.71	N	038540	1000	571 억	2281530	N	N	N	N
100	20250108	140427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1581	48	2	3.13	278223911	176889	472.62	1536	1608	1531	1992	1074	1533	1572.87	4.12	18552	1550	1541	1528	1519	1506	1546	1524	572	459	1000	1070	1	1	55328313	875	-1.42	0.13	12	0.32	-1113.00	12066.00	4000	20240313	-60.47	1357	20241209	16.51	1608	-1.68	20250108	1470	7.55	20250102	4000	-60.47	20240313	1357	16.51	20241209	0.71	N	038540	1000	571 억	2281530	N	N	N	N
101	20250108	130427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1589	56	2	3.65	236503763	150586	402.35	1536	1608	1531	1992	1074	1533	1570.56	4.12	25532	1550	1541	1528	1519	1506	1546	1524	572	459	1000	1070	1	1	55328313	879	-1.43	0.13	12	0.27	-1113.00	12066.00	4000	20240313	-60.28	1357	20241209	17.10	1608	-1.18	20250108	1470	8.10	20250102	4000	-60.28	20240313	1357	17.10	20241209	0.71	N	038540	1000	571 억	2281530	N	N	N	N
102	20250108	120424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1569	36	2	2.35	118698077	76067	203.24	1536	1582	1531	1992	1074	1533	1560.44	4.12	10355	1550	1541	1528	1519	1506	1546	1524	572	459	1000	1070	1	1	55328313	868	-1.41	0.13	12	0.14	-1113.00	12066.00	4000	20240313	-60.78	1357	20241209	15.62	1582	-0.82	20250108	1470	6.73	20250102	4000	-60.78	20240313	1357	15.62	20241209	0.71	N	038540	1000	571 억	2281530	N	N	N	N
103	20250108	110423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1571	38	2	2.48	95970447	61597	164.58	1536	1582	1531	1992	1074	1533	1558.04	4.12	10937	1550	1541	1528	1519	1506	1546	1524	572	459	1000	1070	1	1	55328313	869	-1.41	0.13	12	0.11	-1113.00	12066.00	4000	20240313	-60.72	1357	20241209	15.77	1582	-0.70	20250108	1470	6.87	20250102	4000	-60.72	20240313	1357	15.77	20241209	0.71	N	038540	1000	571 억	2281530	N	N	N	N
104	20250108	100424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1546	13	2	0.85	33239200	21518	57.49	1536	1548	1531	1992	1074	1533	1544.72	4.12	-2725	1550	1541	1528	1519	1506	1546	1524	572	459	1000	1070	1	1	55328313	855	-1.39	0.13	12	0.04	-1113.00	12066.00	4000	20240313	-61.35	1357	20241209	13.93	1560	-0.90	20250103	1470	5.17	20250102	4000	-61.35	20240313	1357	13.93	20241209	0.71	N	038540	1000	571 억	2281530	N	N	N	N
105	20250108	090426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1548	15	2	0.98	243680	159	0.42	1536	1548	1531	1992	1074	1533	1532.58	4.12	-26	1550	1541	1528	1519	1506	1546	1524	572	459	1000	1070	1	1	55328313	856	-1.39	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-61.30	1357	20241209	14.08	1560	-0.77	20250103	1470	5.31	20250102	4000	-61.30	20240313	1357	14.08	20241209	0.71	N	038540	1000	571 억	2281530	N	N	N	N
106	20250107	160420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	-1	5	-0.07	57250478	37427	61.84	1530	1537	1515	1994	1074	1534	1529.66	4.14	-10610	1581	1557	1534	1510	1487	1569	1522	572	460	1000	1070	1	1	55328313	848	-1.38	0.13	12	0.07	-1113.00	12066.00	4000	20240313	-61.67	1357	20241209	12.97	1560	-1.73	20250103	1470	4.29	20250102	4000	-61.67	20240313	1357	12.97	20241209	0.71	N	038540	1000	571 억	2292140	N	N	N	N
107	20250107	150422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1531	-3	5	-0.20	55013637	35967	59.42	1530	1537	1515	1994	1074	1534	1529.56	4.14	-10475	1581	1557	1534	1510	1487	1569	1522	572	460	1000	1070	1	1	55328313	847	-1.38	0.13	12	0.07	-1113.00	12066.00	4000	20240313	-61.73	1357	20241209	12.82	1560	-1.86	20250103	1470	4.15	20250102	4000	-61.73	20240313	1357	12.82	20241209	0.71	N	038540	1000	571 억	2292140	N	N	N	N
108	20250107	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1527	-7	5	-0.46	49825147	32571	53.81	1530	1537	1515	1994	1074	1534	1529.74	4.14	-9490	1581	1557	1534	1510	1487	1569	1522	572	460	1000	1070	1	1	55328313	845	-1.37	0.13	12	0.06	-1113.00	12066.00	4000	20240313	-61.83	1357	20241209	12.53	1560	-2.12	20250103	1470	3.88	20250102	4000	-61.83	20240313	1357	12.53	20241209	0.71	N	038540	1000	571 억	2292140	N	N	N	N
109	20250107	130421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1531	-3	5	-0.20	40523464	26486	43.76	1530	1537	1515	1994	1074	1534	1530.00	4.14	-8641	1581	1557	1534	1510	1487	1569	1522	572	460	1000	1070	1	1	55328313	847	-1.38	0.13	12	0.05	-1113.00	12066.00	4000	20240313	-61.73	1357	20241209	12.82	1560	-1.86	20250103	1470	4.15	20250102	4000	-61.73	20240313	1357	12.82	20241209	0.71	N	038540	1000	571 억	2292140	N	N	N	N
110	20250107	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1532	-2	5	-0.13	31731005	20740	34.27	1530	1537	1515	1994	1074	1534	1529.94	4.14	-7949	1581	1557	1534	1510	1487	1569	1522	572	460	1000	1070	1	1	55328313	848	-1.38	0.13	12	0.04	-1113.00	12066.00	4000	20240313	-61.70	1357	20241209	12.90	1560	-1.79	20250103	1470	4.22	20250102	4000	-61.70	20240313	1357	12.90	20241209	0.71	N	038540	1000	571 억	2292140	N	N	N	N
111	20250107	110419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1530	-4	5	-0.26	24616381	16091	26.58	1530	1537	1515	1994	1074	1534	1529.82	4.14	-10597	1581	1557	1534	1510	1487	1569	1522	572	460	1000	1070	1	1	55328313	847	-1.37	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-61.75	1357	20241209	12.75	1560	-1.92	20250103	1470	4.08	20250102	4000	-61.75	20240313	1357	12.75	20241209	0.71	N	038540	1000	571 억	2292140	N	N	N	N
112	20250107	100424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1532	-2	5	-0.13	8128209	5304	8.76	1530	1537	1515	1994	1074	1534	1532.47	4.14	-1550	1581	1557	1534	1510	1487	1569	1522	572	460	1000	1070	1	1	55328313	848	-1.38	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-61.70	1357	20241209	12.90	1560	-1.79	20250103	1470	4.22	20250102	4000	-61.70	20240313	1357	12.90	20241209	0.71	N	038540	1000	571 억	2292140	N	N	N	N
113	20250107	090421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1522	-12	5	-0.78	811334	530	0.88	1530	1535	1515	1994	1074	1534	1530.82	4.14	-166	1581	1557	1534	1510	1487	1569	1522	572	460	1000	1070	1	1	55328313	842	-1.37	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-61.95	1357	20241209	12.16	1560	-2.44	20250103	1470	3.54	20250102	4000	-61.95	20240313	1357	12.16	20241209	0.71	N	038540	1000	571 억	2292140	N	N	N	N
114	20250106	160416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1534	14	2	0.92	92837731	60527	109.08	1511	1558	1511	1976	1064	1520	1533.82	4.16	-8861	1600	1559	1519	1478	1438	1580	1499	572	456	1000	1060	1	1	55328313	849	-1.38	0.13	12	0.11	-1113.00	12066.00	4000	20240313	-61.65	1357	20241209	13.04	1560	-1.67	20250103	1470	4.35	20250102	4000	-61.65	20240313	1357	13.04	20241209	0.71	N	038540	1000	571 억	2300995	N	N	N	N
115	20250106	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1536	16	2	1.05	91198945	59457	107.15	1511	1558	1511	1976	1064	1520	1533.86	4.16	-8928	1600	1559	1519	1478	1438	1580	1499	572	456	1000	1060	1	1	55328313	850	-1.38	0.13	12	0.11	-1113.00	12066.00	4000	20240313	-61.60	1357	20241209	13.19	1560	-1.54	20250103	1470	4.49	20250102	4000	-61.60	20240313	1357	13.19	20241209	0.71	N	038540	1000	571 억	2300995	N	N	N	N
116	20250106	140417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1540	20	2	1.32	41670374	27239	49.09	1511	1558	1511	1976	1064	1520	1529.81	4.16	-4348	1600	1559	1519	1478	1438	1580	1499	572	456	1000	1060	1	1	55328313	852	-1.38	0.13	12	0.05	-1113.00	12066.00	4000	20240313	-61.50	1357	20241209	13.49	1560	-1.28	20250103	1470	4.76	20250102	4000	-61.50	20240313	1357	13.49	20241209	0.71	N	038540	1000	571 억	2300995	N	N	N	N
117	20250106	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	13	2	0.86	23556797	15423	27.79	1511	1558	1511	1976	1064	1520	1527.38	4.16	-3722	1600	1559	1519	1478	1438	1580	1499	572	456	1000	1060	1	1	55328313	848	-1.38	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-61.67	1357	20241209	12.97	1560	-1.73	20250103	1470	4.29	20250102	4000	-61.67	20240313	1357	12.97	20241209	0.71	N	038540	1000	571 억	2300995	N	N	N	N
118	20250106	120415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1526	6	2	0.39	17557730	11503	20.73	1511	1558	1511	1976	1064	1520	1526.36	4.16	-2299	1600	1559	1519	1478	1438	1580	1499	572	456	1000	1060	1	1	55328313	844	-1.37	0.13	12	0.02	-1113.00	12066.00	4000	20240313	-61.85	1357	20241209	12.45	1560	-2.18	20250103	1470	3.81	20250102	4000	-61.85	20240313	1357	12.45	20241209	0.71	N	038540	1000	571 억	2300995	N	N	N	N
119	20250106	110416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	13	2	0.86	12478116	8183	14.75	1511	1558	1511	1976	1064	1520	1524.88	4.16	-1385	1600	1559	1519	1478	1438	1580	1499	572	456	1000	1060	1	1	55328313	848	-1.38	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-61.67	1357	20241209	12.97	1560	-1.73	20250103	1470	4.29	20250102	4000	-61.67	20240313	1357	12.97	20241209	0.71	N	038540	1000	571 억	2300995	N	N	N	N
120	20250106	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1530	10	2	0.66	10125626	6645	11.98	1511	1558	1511	1976	1064	1520	1523.80	4.16	-846	1600	1559	1519	1478	1438	1580	1499	572	456	1000	1060	1	1	55328313	847	-1.37	0.13	12	0.01	-1113.00	12066.00	4000	20240313	-61.75	1357	20241209	12.75	1560	-1.92	20250103	1470	4.08	20250102	4000	-61.75	20240313	1357	12.75	20241209	0.71	N	038540	1000	571 억	2300995	N	N	N	N
121	20250106	090412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1558	38	2	2.50	1819561	1204	2.17	1511	1558	1511	1976	1064	1520	1511.26	4.16	-144	1600	1559	1519	1478	1438	1580	1499	572	456	1000	1060	1	1	55328313	862	-1.40	0.13	12	0.00	-1113.00	12066.00	4000	20240313	-61.05	1357	20241209	14.81	1560	-0.13	20250103	1470	5.99	20250102	4000	-61.05	20240313	1357	14.81	20241209	0.71	N	038540	1000	571 억	2300995	N	N	N	N
122	20250103	160413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1520	38	2	2.56	82756963	54432	255.33	1482	1560	1479	1926	1038	1482	1520.37	4.14	13611	1491	1486	1478	1473	1465	1489	1476	572	444	1000	1030	1	1	55328313	841	-1.37	0.13	12	0.10	-1113.00	12066.00	4000	20240313	-62.00	1357	20241209	12.01	1560	-2.56	20250103	1470	3.40	20250102	4000	-62.00	20240313	1357	12.01	20241209	0.71	N	038540	1000	571 억	2288397	N	N	N	N
123	20250103	150413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1529	47	2	3.17	80268717	52797	247.66	1482	1560	1479	1926	1038	1482	1520.33	4.14	13900	1491	1486	1478	1473	1465	1489	1476	572	444	1000	1030	1	1	55328313	846	-1.37	0.13	12	0.10	-1113.00	12066.00	4000	20240313	-61.77	1357	20241209	12.68	1560	-1.99	20250103	1470	4.01	20250102	4000	-61.77	20240313	1357	12.68	20241209	0.71	N	038540	1000	571 억	2288397	N	N	N	N
124	20250103	140414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1521	39	2	2.63	48201299	31780	149.08	1482	1560	1479	1926	1038	1482	1516.72	4.14	-98	1491	1486	1478	1473	1465	1489	1476	572	444	1000	1030	1	1	55328313	842	-1.37	0.13	12	0.06	-1113.00	12066.00	4000	20240313	-61.98	1357	20241209	12.09	1560	-2.50	20250103	1470	3.47	20250102	4000	-61.98	20240313	1357	12.09	20241209	0.71	N	038540	1000	571 억	2288397	N	N	N	N
125	20250103	130412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1520	38	2	2.56	30783661	20298	95.22	1482	1560	1479	1926	1038	1482	1516.59	4.14	901	1491	1486	1478	1473	1465	1489	1476	572	444	1000	1030	1	1	55328313	841	-1.37	0.13	12	0.04	-1113.00	12066.00	4000	20240313	-62.00	1357	20241209	12.01	1560	-2.56	20250103	1470	3.40	20250102	4000	-62.00	20240313	1357	12.01	20241209	0.71	N	038540	1000	571 억	2288397	N	N	N	N
126	20250103	120412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1513	31	2	2.09	26946154	17764	83.33	1482	1560	1479	1926	1038	1482	1516.90	4.14	1242	1491	1486	1478	1473	1465	1489	1476	572	444	1000	1030	1	1	55328313	837	-1.36	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-62.17	1357	20241209	11.50	1560	-3.01	20250103	1470	2.93	20250102	4000	-62.17	20240313	1357	11.50	20241209	0.71	N	038540	1000	571 억	2288397	N	N	N	N
127	20250103	110412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1516	34	2	2.29	24889836	16405	76.95	1482	1560	1479	1926	1038	1482	1517.21	4.14	2320	1491	1486	1478	1473	1465	1489	1476	572	444	1000	1030	1	1	55328313	839	-1.36	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-62.10	1357	20241209	11.72	1560	-2.82	20250103	1470	3.13	20250102	4000	-62.10	20240313	1357	11.72	20241209	0.71	N	038540	1000	571 억	2288397	N	N	N	N
128	20250103	100412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1533	51	2	3.44	21414531	14125	66.26	1482	1560	1479	1926	1038	1482	1516.07	4.14	1790	1491	1486	1478	1473	1465	1489	1476	572	444	1000	1030	1	1	55328313	848	-1.38	0.13	12	0.03	-1113.00	12066.00	4000	20240313	-61.67	1357	20241209	12.97	1560	-1.73	20250103	1470	4.29	20250102	4000	-61.67	20240313	1357	12.97	20241209	0.71	N	038540	1000	571 억	2288397	N	N	N	N
129	20250103	090413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1482	0	3	0.00	417924	282	1.32	1482	1482	1482	1926	1038	1482	1482.00	4.14	-4	1491	1486	1478	1473	1465	1489	1476	572	444	1000	1030	1	1	55328313	820	-1.33	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-62.95	1357	20241209	9.21	1483	-0.07	20250102	1470	0.82	20250102	4000	-62.95	20240313	1357	9.21	20241209	0.71	N	038540	1000	571 억	2288397	N	N	N	N
130	20250102	160410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1482	11	2	0.75	31456961	21318	157.41	1471	1483	1470	1912	1030	1471	1475.60	3.93	-2146	1534	1502	1482	1450	1430	1492	1440	572	441	1000	1020	1	1	55328313	820	-1.33	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-62.95	1357	20241209	9.21	1483	-0.07	20250102	1470	0.82	20250102	4000	-62.95	20240313	1357	9.21	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
131	20250102	150411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1478	7	2	0.48	30399237	20604	152.14	1471	1483	1470	1912	1030	1471	1475.40	3.93	-2009	1534	1502	1482	1450	1430	1492	1440	572	441	1000	1020	1	1	55328313	818	-1.33	0.12	12	0.04	-1113.00	12066.00	4000	20240313	-63.05	1357	20241209	8.92	1483	-0.34	20250102	1470	0.54	20250102	4000	-63.05	20240313	1357	8.92	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
132	20250102	140409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1478	7	2	0.48	18575768	12610	93.11	1471	1483	1470	1912	1030	1471	1473.10	3.93	-892	1534	1502	1482	1450	1430	1492	1440	572	441	1000	1020	1	1	55328313	818	-1.33	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.05	1357	20241209	8.92	1483	-0.34	20250102	1470	0.54	20250102	4000	-63.05	20240313	1357	8.92	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
133	20250102	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1473	2	2	0.14	17650035	11982	88.47	1471	1483	1470	1912	1030	1471	1473.05	3.93	-364	1534	1502	1482	1450	1430	1492	1440	572	441	1000	1020	1	1	55328313	815	-1.32	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.17	1357	20241209	8.55	1483	-0.67	20250102	1470	0.20	20250102	4000	-63.17	20240313	1357	8.55	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
134	20250102	120410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1475	4	2	0.27	17072051	11590	85.58	1471	1483	1470	1912	1030	1471	1473.00	3.93	-77	1534	1502	1482	1450	1430	1492	1440	572	441	1000	1020	1	1	55328313	816	-1.33	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-63.13	1357	20241209	8.70	1483	-0.54	20250102	1470	0.34	20250102	4000	-63.13	20240313	1357	8.70	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
135	20250102	110401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1483	12	2	0.82	15600276	10592	78.21	1471	1483	1470	1912	1030	1471	1472.84	3.93	155	1534	1502	1482	1450	1430	1492	1440	572	441	1000	1020	1	1	55328313	821	-1.33	0.12	12	0.02	-1113.00	12066.00	4000	20240313	-62.92	1357	20241209	9.29	1483	0.00	20250102	1470	0.88	20250102	4000	-62.92	20240313	1357	9.29	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
136	20250102	100408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1471	0	3	0.00	2694872	1832	13.53	1471	1471	1471	1912	1030	1471	1471.00	3.93	-357	1534	1502	1482	1450	1430	1492	1440	572	441	1000	1020	1	1	55328313	814	-1.32	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	1471	0.00	20250102	1471	0.00	20250102	4000	-63.23	20240313	1357	8.40	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N
137	20250102	090405	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1471	0	3	0.00	0	0	0.00	0	0	0	1912	1030	1471	0.00	3.93	0	1534	1502	1482	1450	1430	1492	1440	572	441	1000	1020	1	1	55328313	814	-1.32	0.12	12	0.00	-1113.00	12066.00	4000	20240313	-63.23	1357	20241209	8.40	0	0.00	0	0	0.00	0	4000	-63.23	20240313	1357	8.40	20241209	0.71	N	038540	1000	571 억	2175544	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History