KissMeData/040350/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

55 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	527	8	2	1.54	163702704	317258	49.43	515	528	505	674	364	519	515.99	0.17	71851	561	540	518	497	475	529	486	966	155	500	350	1	1	193205323	1018	-5.79	2.10	12	0.16	-91.00	251.00	1028	20240828	-48.74	383	20240408	37.60	598	-11.87	20250103	496	6.25	20250123	1085	-51.43	20240828	405	30.12	20240408	N	040350	500	966 억	335403	N	N	N	N
3	20250124	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	526	7	2	1.35	155669058	302018	47.06	515	528	505	674	364	519	515.43	0.17	72563	561	540	518	497	475	529	486	966	155	500	350	1	1	193205323	1016	-5.78	2.10	12	0.16	-91.00	251.00	1028	20240828	-48.83	383	20240408	37.34	598	-12.04	20250103	496	6.05	20250123	1085	-51.52	20240828	405	29.88	20240408	N	040350	500	966 억	335403	N	N	N	N
4	20250124	140501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	523	4	2	0.77	135982029	264467	41.21	515	528	505	674	364	519	514.17	0.17	68074	561	540	518	497	475	529	486	966	155	500	350	1	1	193205323	1010	-5.75	2.08	12	0.14	-91.00	251.00	1028	20240828	-49.12	383	20240408	36.55	598	-12.54	20250103	496	5.44	20250123	1085	-51.80	20240828	405	29.14	20240408	N	040350	500	966 억	335403	N	N	N	N
5	20250124	130501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	524	5	2	0.96	129088216	251219	39.14	515	528	505	674	364	519	513.85	0.17	65621	561	540	518	497	475	529	486	966	155	500	350	1	1	193205323	1012	-5.76	2.09	12	0.13	-91.00	251.00	1028	20240828	-49.03	383	20240408	36.81	598	-12.37	20250103	496	5.65	20250123	1085	-51.71	20240828	405	29.38	20240408	N	040350	500	966 억	335403	N	N	N	N
6	20250124	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	523	4	2	0.77	120742857	235164	36.64	515	528	505	674	364	519	513.44	0.17	64296	561	540	518	497	475	529	486	966	155	500	350	1	1	193205323	1010	-5.75	2.08	12	0.12	-91.00	251.00	1028	20240828	-49.12	383	20240408	36.55	598	-12.54	20250103	496	5.44	20250123	1085	-51.80	20240828	405	29.14	20240408	N	040350	500	966 억	335403	N	N	N	N
7	20250124	110501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	521	2	2	0.39	116390813	226806	35.34	515	528	505	674	364	519	513.17	0.17	62864	561	540	518	497	475	529	486	966	155	500	350	1	1	193205323	1007	-5.73	2.08	12	0.12	-91.00	251.00	1028	20240828	-49.32	383	20240408	36.03	598	-12.88	20250103	496	5.04	20250123	1085	-51.98	20240828	405	28.64	20240408	N	040350	500	966 억	335403	N	N	N	N
8	20250124	100458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	520	1	2	0.19	103130824	201386	31.38	515	523	505	674	364	519	512.11	0.17	53897	561	540	518	497	475	529	486	966	155	500	350	1	1	193205323	1005	-5.71	2.07	12	0.10	-91.00	251.00	1028	20240828	-49.42	383	20240408	35.77	598	-13.04	20250103	496	4.84	20250123	1085	-52.07	20240828	405	28.40	20240408	N	040350	500	966 억	335403	N	N	N	N
9	20250124	090501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	506	-13	5	-2.50	8538777	16755	2.61	515	515	505	674	364	519	509.63	0.17	13446	561	540	518	497	475	529	486	966	155	500	350	1	1	193205323	978	-5.56	2.02	12	0.01	-91.00	251.00	1028	20240828	-50.78	383	20240408	32.11	598	-15.38	20250103	496	2.02	20250123	1085	-53.36	20240828	405	24.94	20240408	N	040350	500	966 억	335403	N	N	N	N
10	20250123	160500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	519	-13	5	-2.44	332983598	641590	121.47	525	539	496	691	373	532	519.00	0.19	-33078	584	558	529	503	474	543	488	966	159	500	360	1	1	193205323	1003	-5.70	2.07	12	0.33	-91.00	251.00	1028	20240828	-49.51	383	20240408	35.51	598	-13.21	20250103	496	4.64	20250123	1085	-52.17	20240828	405	28.15	20240408	N	040350	500	966 억	368359	N	N	N	N
11	20250123	150458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	518	-14	5	-2.63	320454984	617307	116.87	525	539	496	691	373	532	519.12	0.19	-31642	584	558	529	503	474	543	488	966	159	500	360	1	1	193205323	1001	-5.69	2.06	12	0.32	-91.00	251.00	1028	20240828	-49.61	383	20240408	35.25	598	-13.38	20250103	496	4.44	20250123	1085	-52.26	20240828	405	27.90	20240408	N	040350	500	966 억	368359	N	N	N	N
12	20250123	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	517	-15	5	-2.82	299513472	576624	109.17	525	539	496	691	373	532	519.43	0.19	-22708	584	558	529	503	474	543	488	966	159	500	360	1	1	193205323	999	-5.68	2.06	12	0.30	-91.00	251.00	1028	20240828	-49.71	383	20240408	34.99	598	-13.55	20250103	496	4.23	20250123	1085	-52.35	20240828	405	27.65	20240408	N	040350	500	966 억	368359	N	N	N	N
13	20250123	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	518	-14	5	-2.63	273801096	526687	99.72	525	539	496	691	373	532	519.86	0.19	-17911	584	558	529	503	474	543	488	966	159	500	360	1	1	193205323	1001	-5.69	2.06	12	0.27	-91.00	251.00	1028	20240828	-49.61	383	20240408	35.25	598	-13.38	20250103	496	4.44	20250123	1085	-52.26	20240828	405	27.90	20240408	N	040350	500	966 억	368359	N	N	N	N
14	20250123	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	521	-11	5	-2.07	191528143	364460	69.00	525	539	518	691	373	532	525.51	0.19	-27455	584	558	529	503	474	543	488	966	159	500	360	1	1	193205323	1007	-5.73	2.08	12	0.19	-91.00	251.00	1028	20240828	-49.32	383	20240408	36.03	598	-12.88	20250103	500	4.20	20250122	1085	-51.98	20240828	405	28.64	20240408	N	040350	500	966 억	368359	N	N	N	N
15	20250123	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	537	5	2	0.94	165909997	315693	59.77	525	539	520	691	373	532	525.54	0.19	-24978	584	558	529	503	474	543	488	966	159	500	360	1	1	193205323	1038	-5.90	2.14	12	0.16	-91.00	251.00	1028	20240828	-47.76	383	20240408	40.21	598	-10.20	20250103	500	7.40	20250122	1085	-50.51	20240828	405	32.59	20240408	N	040350	500	966 억	368359	N	N	N	N
16	20250123	100457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	529	-3	5	-0.56	139383918	266068	50.37	525	532	520	691	373	532	523.87	0.19	12238	584	558	529	503	474	543	488	966	159	500	360	1	1	193205323	1022	-5.81	2.11	12	0.14	-91.00	251.00	1028	20240828	-48.54	383	20240408	38.12	598	-11.54	20250103	500	5.80	20250122	1085	-51.24	20240828	405	30.62	20240408	N	040350	500	966 억	368359	N	N	N	N
17	20250123	090457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	523	-9	5	-1.69	62402963	118853	22.50	525	532	523	691	373	532	525.04	0.19	-7530	584	558	529	503	474	543	488	966	159	500	360	1	1	193205323	1010	-5.75	2.08	12	0.06	-91.00	251.00	1028	20240828	-49.12	383	20240408	36.55	598	-12.54	20250103	500	4.60	20250122	1085	-51.80	20240828	405	29.14	20240408	N	040350	500	966 억	368359	N	N	N	N
18	20250122	160455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	532	-15	5	-2.74	278347714	528168	259.41	548	555	500	711	383	547	527.01	0.21	-36701	566	556	549	539	532	553	536	966	164	500	370	1	1	193205323	1028	-5.85	2.12	12	0.27	-91.00	251.00	1028	20240828	-48.25	383	20240408	38.90	598	-11.04	20250103	500	6.40	20250122	1085	-50.97	20240828	405	31.36	20240408	N	040350	500	966 억	405060	N	N	N	N
19	20250122	150455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	542	-5	5	-0.91	273334456	518788	254.80	548	555	500	711	383	547	526.87	0.21	-36420	566	556	549	539	532	553	536	966	164	500	370	1	1	193205323	1047	-5.96	2.16	12	0.27	-91.00	251.00	1028	20240828	-47.28	383	20240408	41.51	598	-9.36	20250103	500	8.40	20250122	1085	-50.05	20240828	405	33.83	20240408	N	040350	500	966 억	405060	N	N	N	N
20	20250122	140454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	540	-7	5	-1.28	268665003	510125	250.55	548	555	500	711	383	547	526.67	0.21	-34792	566	556	549	539	532	553	536	966	164	500	370	1	1	193205323	1043	-5.93	2.15	12	0.26	-91.00	251.00	1028	20240828	-47.47	383	20240408	40.99	598	-9.70	20250103	500	8.00	20250122	1085	-50.23	20240828	405	33.33	20240408	N	040350	500	966 억	405060	N	N	N	N
21	20250122	130456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	533	-14	5	-2.56	251328758	477830	234.69	548	555	500	711	383	547	525.98	0.21	-26082	566	556	549	539	532	553	536	966	164	500	370	1	1	193205323	1030	-5.86	2.12	12	0.25	-91.00	251.00	1028	20240828	-48.15	383	20240408	39.16	598	-10.87	20250103	500	6.60	20250122	1085	-50.88	20240828	405	31.60	20240408	N	040350	500	966 억	405060	N	N	N	N
22	20250122	120454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	535	-12	5	-2.19	223414597	425667	209.07	548	555	500	711	383	547	524.86	0.21	-1424	566	556	549	539	532	553	536	966	164	500	370	1	1	193205323	1034	-5.88	2.13	12	0.22	-91.00	251.00	1028	20240828	-47.96	383	20240408	39.69	598	-10.54	20250103	500	7.00	20250122	1085	-50.69	20240828	405	32.10	20240408	N	040350	500	966 억	405060	N	N	N	N
23	20250122	110455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	533	-14	5	-2.56	197621445	377191	185.26	548	555	500	711	383	547	523.93	0.21	4129	566	556	549	539	532	553	536	966	164	500	370	1	1	193205323	1030	-5.86	2.12	12	0.20	-91.00	251.00	1028	20240828	-48.15	383	20240408	39.16	598	-10.87	20250103	500	6.60	20250122	1085	-50.88	20240828	405	31.60	20240408	N	040350	500	966 억	405060	N	N	N	N
24	20250122	100455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	545	-2	5	-0.37	37294281	68553	33.67	548	555	537	711	383	547	544.02	0.21	-9922	566	556	549	539	532	553	536	966	164	500	370	1	1	193205323	1053	-5.99	2.17	12	0.04	-91.00	251.00	1028	20240828	-46.98	383	20240408	42.30	598	-8.86	20250103	531	2.64	20250115	1085	-49.77	20240828	405	34.57	20240408	N	040350	500	966 억	405060	N	N	N	N
25	20250122	090456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	555	8	2	1.46	2016472	3642	1.79	548	555	548	711	383	547	553.67	0.21	-1042	566	556	549	539	532	553	536	966	164	500	370	1	1	193205323	1072	-6.10	2.21	12	0.00	-91.00	251.00	1028	20240828	-46.01	383	20240408	44.91	598	-7.19	20250103	531	4.52	20250115	1085	-48.85	20240828	405	37.04	20240408	N	040350	500	966 억	405060	N	N	N	N
26	20250121	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	547	-5	5	-0.91	112340217	203602	96.75	552	559	542	717	387	552	551.77	0.22	-21609	578	565	558	545	538	561	541	966	165	500	370	1	1	193205323	1057	-6.01	2.18	12	0.11	-91.00	251.00	1028	20240828	-46.79	383	20240408	42.82	598	-8.53	20250103	531	3.01	20250115	1085	-49.59	20240828	405	35.06	20240408	N	040350	500	966 억	426439	N	N	N	N
27	20250121	150454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	552	0	3	0.00	105421558	190992	90.75	552	559	542	717	387	552	551.97	0.22	-15799	578	565	558	545	538	561	541	966	165	500	370	1	1	193205323	1066	-6.07	2.20	12	0.10	-91.00	251.00	1028	20240828	-46.30	383	20240408	44.13	598	-7.69	20250103	531	3.95	20250115	1085	-49.12	20240828	405	36.30	20240408	N	040350	500	966 억	426439	N	N	N	N
28	20250121	140454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	553	1	2	0.18	92410294	167361	79.53	552	559	542	717	387	552	552.16	0.22	-15937	578	565	558	545	538	561	541	966	165	500	370	1	1	193205323	1068	-6.08	2.20	12	0.09	-91.00	251.00	1028	20240828	-46.21	383	20240408	44.39	598	-7.53	20250103	531	4.14	20250115	1085	-49.03	20240828	405	36.54	20240408	N	040350	500	966 억	426439	N	N	N	N
29	20250121	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	553	1	2	0.18	82078381	148649	70.63	552	559	542	717	387	552	552.16	0.22	-22521	578	565	558	545	538	561	541	966	165	500	370	1	1	193205323	1068	-6.08	2.20	12	0.08	-91.00	251.00	1028	20240828	-46.21	383	20240408	44.39	598	-7.53	20250103	531	4.14	20250115	1085	-49.03	20240828	405	36.54	20240408	N	040350	500	966 억	426439	N	N	N	N
30	20250121	120444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	554	2	2	0.36	77841965	141001	67.00	552	559	542	717	387	552	552.07	0.22	-21468	578	565	558	545	538	561	541	966	165	500	370	1	1	193205323	1070	-6.09	2.21	12	0.07	-91.00	251.00	1028	20240828	-46.11	383	20240408	44.65	598	-7.36	20250103	531	4.33	20250115	1085	-48.94	20240828	405	36.79	20240408	N	040350	500	966 억	426439	N	N	N	N
31	20250121	110433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	557	5	2	0.91	64044240	115977	55.11	552	559	542	717	387	552	552.22	0.22	-23464	578	565	558	545	538	561	541	966	165	500	370	1	1	193205323	1076	-6.12	2.22	12	0.06	-91.00	251.00	1028	20240828	-45.82	383	20240408	45.43	598	-6.86	20250103	531	4.90	20250115	1085	-48.66	20240828	405	37.53	20240408	N	040350	500	966 억	426439	N	N	N	N
32	20250121	100428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	550	-2	5	-0.36	27897676	50830	24.15	552	559	542	717	387	552	548.84	0.22	-31886	578	565	558	545	538	561	541	966	165	500	370	1	1	193205323	1063	-6.04	2.19	12	0.03	-91.00	251.00	1028	20240828	-46.50	383	20240408	43.60	598	-8.03	20250103	531	3.58	20250115	1085	-49.31	20240828	405	35.80	20240408	N	040350	500	966 억	426439	N	N	N	N
33	20250121	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	559	7	2	1.27	1591079	2880	1.37	552	559	552	717	387	552	552.46	0.22	-152	578	565	558	545	538	561	541	966	165	500	370	1	1	193205323	1080	-6.14	2.23	12	0.00	-91.00	251.00	1028	20240828	-45.62	383	20240408	45.95	598	-6.52	20250103	531	5.27	20250115	1085	-48.48	20240828	405	38.02	20240408	N	040350	500	966 억	426439	N	N	N	N
34	20250120	160451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	552	-18	5	-3.16	117236557	210447	40.84	570	571	551	741	399	570	557.08	0.22	3448	601	585	558	542	515	593	550	966	171	500	380	1	1	193205323	1066	-6.07	2.20	12	0.11	-91.00	251.00	1028	20240828	-46.30	383	20240408	44.13	598	-7.69	20250103	531	3.95	20250115	1085	-49.12	20240828	405	36.30	20240408	N	040350	500	966 억	422297	N	N	N	N
35	20250120	150453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	557	-13	5	-2.28	112160286	201265	39.06	570	571	551	741	399	570	557.28	0.22	4571	601	585	558	542	515	593	550	966	171	500	380	1	1	193205323	1076	-6.12	2.22	12	0.10	-91.00	251.00	1028	20240828	-45.82	383	20240408	45.43	598	-6.86	20250103	531	4.90	20250115	1085	-48.66	20240828	405	37.53	20240408	N	040350	500	966 억	422297	N	N	N	N
36	20250120	140452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	554	-16	5	-2.81	97500249	174874	33.94	570	571	551	741	399	570	557.55	0.22	-4952	601	585	558	542	515	593	550	966	171	500	380	1	1	193205323	1070	-6.09	2.21	12	0.09	-91.00	251.00	1028	20240828	-46.11	383	20240408	44.65	598	-7.36	20250103	531	4.33	20250115	1085	-48.94	20240828	405	36.79	20240408	N	040350	500	966 억	422297	N	N	N	N
37	20250120	130451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	557	-13	5	-2.28	62766020	112289	21.79	570	571	551	741	399	570	558.97	0.22	-7175	601	585	558	542	515	593	550	966	171	500	380	1	1	193205323	1076	-6.12	2.22	12	0.06	-91.00	251.00	1028	20240828	-45.82	383	20240408	45.43	598	-6.86	20250103	531	4.90	20250115	1085	-48.66	20240828	405	37.53	20240408	N	040350	500	966 억	422297	N	N	N	N
38	20250120	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	564	-6	5	-1.05	51187040	91481	17.75	570	571	551	741	399	570	559.54	0.22	-8041	601	585	558	542	515	593	550	966	171	500	380	1	1	193205323	1090	-6.20	2.25	12	0.05	-91.00	251.00	1028	20240828	-45.14	383	20240408	47.26	598	-5.69	20250103	531	6.21	20250115	1085	-48.02	20240828	405	39.26	20240408	N	040350	500	966 억	422297	N	N	N	N
39	20250120	110453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	557	-13	5	-2.28	42914184	76649	14.87	570	571	551	741	399	570	559.88	0.22	-8376	601	585	558	542	515	593	550	966	171	500	380	1	1	193205323	1076	-6.12	2.22	12	0.04	-91.00	251.00	1028	20240828	-45.82	383	20240408	45.43	598	-6.86	20250103	531	4.90	20250115	1085	-48.66	20240828	405	37.53	20240408	N	040350	500	966 억	422297	N	N	N	N
40	20250120	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	561	-9	5	-1.58	20083873	35609	6.91	570	571	551	741	399	570	564.01	0.22	-11650	601	585	558	542	515	593	550	966	171	500	380	1	1	193205323	1084	-6.16	2.24	12	0.02	-91.00	251.00	1028	20240828	-45.43	383	20240408	46.48	598	-6.19	20250103	531	5.65	20250115	1085	-48.29	20240828	405	38.52	20240408	N	040350	500	966 억	422297	N	N	N	N
41	20250120	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	564	-6	5	-1.05	981525	1722	0.33	570	571	564	741	399	570	569.99	0.22	-379	601	585	558	542	515	593	550	966	171	500	380	1	1	193205323	1090	-6.20	2.25	12	0.00	-91.00	251.00	1028	20240828	-45.14	383	20240408	47.26	598	-5.69	20250103	531	6.21	20250115	1085	-48.02	20240828	405	39.26	20240408	N	040350	500	966 억	422297	N	N	N	N
42	20250117	160450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	570	23	2	4.20	284166178	513911	432.29	547	574	531	711	383	547	552.95	0.11	203225	554	550	546	542	538	552	544	966	164	500	370	1	1	193205323	1101	-6.26	2.27	12	0.27	-91.00	251.00	1028	20240828	-44.55	383	20240408	48.83	598	-4.68	20250103	531	7.34	20250117	1085	-47.47	20240828	405	40.74	20240408	N	040350	500	966 억	219473	N	N	N	N
43	20250117	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	567	20	2	3.66	274853175	497571	418.55	547	574	531	711	383	547	552.39	0.11	197369	554	550	546	542	538	552	544	966	164	500	370	1	1	193205323	1095	-6.23	2.26	12	0.26	-91.00	251.00	1028	20240828	-44.84	383	20240408	48.04	598	-5.18	20250103	531	6.78	20250117	1085	-47.74	20240828	405	40.00	20240408	N	040350	500	966 억	219473	N	N	N	N
44	20250117	140452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	559	12	2	2.19	205993218	376405	316.63	547	563	531	711	383	547	547.26	0.11	139597	554	550	546	542	538	552	544	966	164	500	370	1	1	193205323	1080	-6.14	2.23	12	0.19	-91.00	251.00	1028	20240828	-45.62	383	20240408	45.95	598	-6.52	20250103	531	5.27	20250117	1085	-48.48	20240828	405	38.02	20240408	N	040350	500	966 억	219473	N	N	N	N
45	20250117	130451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	538	-9	5	-1.65	78123798	145010	121.98	547	549	531	711	383	547	538.75	0.11	2373	554	550	546	542	538	552	544	966	164	500	370	1	1	193205323	1039	-5.91	2.14	12	0.08	-91.00	251.00	1028	20240828	-47.67	383	20240408	40.47	598	-10.03	20250103	531	1.32	20250117	1085	-50.41	20240828	405	32.84	20240408	N	040350	500	966 억	219473	N	N	N	N
46	20250117	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	546	-1	5	-0.18	61487445	114152	96.02	547	549	531	711	383	547	538.65	0.11	-1151	554	550	546	542	538	552	544	966	164	500	370	1	1	193205323	1055	-6.00	2.18	12	0.06	-91.00	251.00	1028	20240828	-46.89	383	20240408	42.56	598	-8.70	20250103	531	2.82	20250117	1085	-49.68	20240828	405	34.81	20240408	N	040350	500	966 억	219473	N	N	N	N
47	20250117	110452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	543	-4	5	-0.73	54089903	100537	84.57	547	549	531	711	383	547	538.01	0.11	-311	554	550	546	542	538	552	544	966	164	500	370	1	1	193205323	1049	-5.97	2.16	12	0.05	-91.00	251.00	1028	20240828	-47.18	383	20240408	41.78	598	-9.20	20250103	531	2.26	20250117	1085	-49.95	20240828	405	34.07	20240408	N	040350	500	966 억	219473	N	N	N	N
48	20250117	100453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	542	-5	5	-0.91	22032750	40901	34.41	547	549	531	711	383	547	538.68	0.11	-861	554	550	546	542	538	552	544	966	164	500	370	1	1	193205323	1047	-5.96	2.16	12	0.02	-91.00	251.00	1028	20240828	-47.28	383	20240408	41.51	598	-9.36	20250103	531	2.07	20250117	1085	-50.05	20240828	405	33.83	20240408	N	040350	500	966 억	219473	N	N	N	N
49	20250117	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	549	2	2	0.37	4147118	7613	6.40	547	549	544	711	383	547	544.74	0.11	-1810	554	550	546	542	538	552	544	966	164	500	370	1	1	193205323	1061	-6.03	2.19	12	0.00	-91.00	251.00	1028	20240828	-46.60	383	20240408	43.34	598	-8.19	20250103	531	3.39	20250115	1085	-49.40	20240828	405	35.56	20240408	N	040350	500	966 억	219473	N	N	N	N
50	20250116	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	547	8	2	1.48	64807016	118870	28.42	544	550	542	700	378	539	545.19	0.12	-19681	568	553	542	527	516	548	522	966	161	500	360	1	1	193205323	1057	-6.01	2.18	12	0.06	-91.00	251.00	1028	20240828	-46.79	383	20240408	42.82	598	-8.53	20250103	531	3.01	20250115	1085	-49.59	20240828	405	35.06	20240408	N	040350	500	966 억	239023	N	N	N	N
51	20250116	150429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	542	3	2	0.56	62330544	114341	27.34	544	550	542	700	378	539	545.13	0.12	-19226	568	553	542	527	516	548	522	966	161	500	360	1	1	193205323	1047	-5.96	2.16	12	0.06	-91.00	251.00	1028	20240828	-47.28	383	20240408	41.51	598	-9.36	20250103	531	2.07	20250115	1085	-50.05	20240828	405	33.83	20240408	N	040350	500	966 억	239023	N	N	N	N
52	20250116	140451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	545	6	2	1.11	55820228	102377	24.48	544	550	542	700	378	539	545.24	0.12	-16580	568	553	542	527	516	548	522	966	161	500	360	1	1	193205323	1053	-5.99	2.17	12	0.05	-91.00	251.00	1028	20240828	-46.98	383	20240408	42.30	598	-8.86	20250103	531	2.64	20250115	1085	-49.77	20240828	405	34.57	20240408	N	040350	500	966 억	239023	N	N	N	N
53	20250116	130451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	547	8	2	1.48	22613758	41464	9.91	544	550	542	700	378	539	545.38	0.12	-11910	568	553	542	527	516	548	522	966	161	500	360	1	1	193205323	1057	-6.01	2.18	12	0.02	-91.00	251.00	1028	20240828	-46.79	383	20240408	42.82	598	-8.53	20250103	531	3.01	20250115	1085	-49.59	20240828	405	35.06	20240408	N	040350	500	966 억	239023	N	N	N	N
54	20250116	120452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	548	9	2	1.67	21783162	39940	9.55	544	550	542	700	378	539	545.40	0.12	-10774	568	553	542	527	516	548	522	966	161	500	360	1	1	193205323	1059	-6.02	2.18	12	0.02	-91.00	251.00	1028	20240828	-46.69	383	20240408	43.08	598	-8.36	20250103	531	3.20	20250115	1085	-49.49	20240828	405	35.31	20240408	N	040350	500	966 억	239023	N	N	N	N
55	20250116	110452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	546	7	2	1.30	19567242	35884	8.58	544	550	542	700	378	539	545.29	0.12	-7950	568	553	542	527	516	548	522	966	161	500	360	1	1	193205323	1055	-6.00	2.18	12	0.02	-91.00	251.00	1028	20240828	-46.89	383	20240408	42.56	598	-8.70	20250103	531	2.82	20250115	1085	-49.68	20240828	405	34.81	20240408	N	040350	500	966 억	239023	N	N	N	N
56	20250116	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	549	10	2	1.86	17399097	31920	7.63	544	550	542	700	378	539	545.08	0.12	-6656	568	553	542	527	516	548	522	966	161	500	360	1	1	193205323	1061	-6.03	2.19	12	0.02	-91.00	251.00	1028	20240828	-46.60	383	20240408	43.34	598	-8.19	20250103	531	3.39	20250115	1085	-49.40	20240828	405	35.56	20240408	N	040350	500	966 억	239023	N	N	N	N
57	20250116	090451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	542	3	2	0.56	186372	343	0.08	544	547	542	700	378	539	543.36	0.12	-264	568	553	542	527	516	548	522	966	161	500	360	1	1	193205323	1047	-5.96	2.16	12	0.00	-91.00	251.00	1028	20240828	-47.28	383	20240408	41.51	598	-9.36	20250103	531	2.07	20250115	1085	-50.05	20240828	405	33.83	20240408	N	040350	500	966 억	239023	N	N	N	N
58	20250115	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	539	-18	5	-3.23	221860234	408232	224.76	557	557	531	724	390	557	543.48	0.13	-18751	573	565	556	548	539	569	552	966	167	500	370	1	1	193205323	1041	-5.92	2.15	12	0.21	-91.00	251.00	1028	20240828	-47.57	383	20240408	40.73	598	-9.87	20250103	531	1.51	20250115	1085	-50.32	20240828	405	33.09	20240408	N	040350	500	966 억	257774	N	N	N	N
59	20250115	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	542	-15	5	-2.69	210251976	386690	212.90	557	557	531	724	390	557	543.72	0.13	-16361	573	565	556	548	539	569	552	966	167	500	370	1	1	193205323	1047	-5.96	2.16	12	0.20	-91.00	251.00	1028	20240828	-47.28	383	20240408	41.51	598	-9.36	20250103	531	2.07	20250115	1085	-50.05	20240828	405	33.83	20240408	N	040350	500	966 억	257774	N	N	N	N
60	20250115	140452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	543	-14	5	-2.51	185981696	341747	188.15	557	557	531	724	390	557	544.21	0.13	-12838	573	565	556	548	539	569	552	966	167	500	370	1	1	193205323	1049	-5.97	2.16	12	0.18	-91.00	251.00	1028	20240828	-47.18	383	20240408	41.78	598	-9.20	20250103	531	2.26	20250115	1085	-49.95	20240828	405	34.07	20240408	N	040350	500	966 억	257774	N	N	N	N
61	20250115	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	545	-12	5	-2.15	152142031	279669	153.97	557	557	531	724	390	557	544.01	0.13	-3528	573	565	556	548	539	569	552	966	167	500	370	1	1	193205323	1053	-5.99	2.17	12	0.14	-91.00	251.00	1028	20240828	-46.98	383	20240408	42.30	598	-8.86	20250103	531	2.64	20250115	1085	-49.77	20240828	405	34.57	20240408	N	040350	500	966 억	257774	N	N	N	N
62	20250115	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	544	-13	5	-2.33	135988600	250026	137.65	557	557	531	724	390	557	543.90	0.13	579	573	565	556	548	539	569	552	966	167	500	370	1	1	193205323	1051	-5.98	2.17	12	0.13	-91.00	251.00	1028	20240828	-47.08	383	20240408	42.04	598	-9.03	20250103	531	2.45	20250115	1085	-49.86	20240828	405	34.32	20240408	N	040350	500	966 억	257774	N	N	N	N
63	20250115	110450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	542	-15	5	-2.69	112486125	206747	113.83	557	557	531	724	390	557	544.08	0.13	12385	573	565	556	548	539	569	552	966	167	500	370	1	1	193205323	1047	-5.96	2.16	12	0.11	-91.00	251.00	1028	20240828	-47.28	383	20240408	41.51	598	-9.36	20250103	531	2.07	20250115	1085	-50.05	20240828	405	33.83	20240408	N	040350	500	966 억	257774	N	N	N	N
64	20250115	100449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	543	-14	5	-2.51	102427651	188152	103.59	557	557	531	724	390	557	544.39	0.13	23341	573	565	556	548	539	569	552	966	167	500	370	1	1	193205323	1049	-5.97	2.16	12	0.10	-91.00	251.00	1028	20240828	-47.18	383	20240408	41.78	598	-9.20	20250103	531	2.26	20250115	1085	-49.95	20240828	405	34.07	20240408	N	040350	500	966 억	257774	N	N	N	N
65	20250115	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	557	0	3	0.00	135908	244	0.13	557	557	557	724	390	557	557.00	0.13	-12	573	565	556	548	539	569	552	966	167	500	370	1	1	193205323	1076	-6.12	2.22	12	0.00	-91.00	251.00	1028	20240828	-45.82	383	20240408	45.43	598	-6.86	20250103	547	1.83	20250114	1085	-48.66	20240828	405	37.53	20240408	N	040350	500	966 억	257774	N	N	N	N
66	20250114	160444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	557	2	2	0.36	100364679	181633	54.74	555	564	547	721	389	555	552.57	0.16	-45837	583	568	559	544	535	564	540	966	166	500	370	1	1	193205323	1076	-6.12	2.22	12	0.09	-91.00	251.00	1028	20240828	-45.82	383	20240408	45.43	598	-6.86	20250103	547	1.83	20250114	1085	-48.66	20240828	405	37.53	20240408	N	040350	500	966 억	303611	N	N	N	N
67	20250114	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	555	0	3	0.00	95950436	173690	52.35	555	564	547	721	389	555	552.42	0.16	-43688	583	568	559	544	535	564	540	966	166	500	370	1	1	193205323	1072	-6.10	2.21	12	0.09	-91.00	251.00	1028	20240828	-46.01	383	20240408	44.91	598	-7.19	20250103	547	1.46	20250114	1085	-48.85	20240828	405	37.04	20240408	N	040350	500	966 억	303611	N	N	N	N
68	20250114	140448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	551	-4	5	-0.72	84947178	153796	46.35	555	564	547	721	389	555	552.34	0.16	-34220	583	568	559	544	535	564	540	966	166	500	370	1	1	193205323	1065	-6.05	2.20	12	0.08	-91.00	251.00	1028	20240828	-46.40	383	20240408	43.86	598	-7.86	20250103	547	0.73	20250114	1085	-49.22	20240828	405	36.05	20240408	N	040350	500	966 억	303611	N	N	N	N
69	20250114	130447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	557	2	2	0.36	56243008	101654	30.64	555	564	549	721	389	555	553.28	0.16	-31895	583	568	559	544	535	564	540	966	166	500	370	1	1	193205323	1076	-6.12	2.22	12	0.05	-91.00	251.00	1028	20240828	-45.82	383	20240408	45.43	598	-6.86	20250103	549	1.46	20250114	1085	-48.66	20240828	405	37.53	20240408	N	040350	500	966 억	303611	N	N	N	N
70	20250114	120445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	555	0	3	0.00	38433080	69605	20.98	555	564	549	721	389	555	552.16	0.16	-9433	583	568	559	544	535	564	540	966	166	500	370	1	1	193205323	1072	-6.10	2.21	12	0.04	-91.00	251.00	1028	20240828	-46.01	383	20240408	44.91	598	-7.19	20250103	549	1.09	20250114	1085	-48.85	20240828	405	37.04	20240408	N	040350	500	966 억	303611	N	N	N	N
71	20250114	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	550	-5	5	-0.90	33815243	61259	18.46	555	564	549	721	389	555	552.00	0.16	-6862	583	568	559	544	535	564	540	966	166	500	370	1	1	193205323	1063	-6.04	2.19	12	0.03	-91.00	251.00	1028	20240828	-46.50	383	20240408	43.60	598	-8.03	20250103	549	0.18	20250114	1085	-49.31	20240828	405	35.80	20240408	N	040350	500	966 억	303611	N	N	N	N
72	20250114	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	554	-1	5	-0.18	21482388	38859	11.71	555	564	549	721	389	555	552.83	0.16	-535	583	568	559	544	535	564	540	966	166	500	370	1	1	193205323	1070	-6.09	2.21	12	0.02	-91.00	251.00	1028	20240828	-46.11	383	20240408	44.65	598	-7.36	20250103	549	0.91	20250114	1085	-48.94	20240828	405	36.79	20240408	N	040350	500	966 억	303611	N	N	N	N
73	20250114	090446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	555	0	3	0.00	1299810	2342	0.71	555	555	555	721	389	555	555.00	0.16	488	583	568	559	544	535	564	540	966	166	500	370	1	1	193205323	1072	-6.10	2.21	12	0.00	-91.00	251.00	1028	20240828	-46.01	383	20240408	44.91	598	-7.19	20250103	550	0.91	20250113	1085	-48.85	20240828	405	37.04	20240408	N	040350	500	966 억	303611	N	N	N	N
74	20250113	160442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	555	-15	5	-2.63	184226299	331801	216.15	570	574	550	741	399	570	555.23	0.20	-81132	599	584	573	558	547	579	553	966	171	500	380	1	1	193205323	1072	-6.10	2.21	12	0.17	-91.00	251.00	1028	20240828	-46.01	383	20240408	44.91	598	-7.19	20250103	550	0.91	20250113	1085	-48.85	20240828	405	37.04	20240408	N	040350	500	966 억	384813	N	N	N	N
75	20250113	150443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	560	-10	5	-1.75	181857868	327538	213.38	570	574	550	741	399	570	555.23	0.20	-80831	599	584	573	558	547	579	553	966	171	500	380	1	1	193205323	1082	-6.15	2.23	12	0.17	-91.00	251.00	1028	20240828	-45.53	383	20240408	46.21	598	-6.35	20250103	550	1.82	20250113	1085	-48.39	20240828	405	38.27	20240408	N	040350	500	966 억	384813	N	N	N	N
76	20250113	140439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	555	-15	5	-2.63	169468767	305227	198.84	570	574	550	741	399	570	555.22	0.20	-65034	599	584	573	558	547	579	553	966	171	500	380	1	1	193205323	1072	-6.10	2.21	12	0.16	-91.00	251.00	1028	20240828	-46.01	383	20240408	44.91	598	-7.19	20250103	550	0.91	20250113	1085	-48.85	20240828	405	37.04	20240408	N	040350	500	966 억	384813	N	N	N	N
77	20250113	130437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	555	-15	5	-2.63	130141235	234065	152.48	570	574	550	741	399	570	556.00	0.20	-57880	599	584	573	558	547	579	553	966	171	500	380	1	1	193205323	1072	-6.10	2.21	12	0.12	-91.00	251.00	1028	20240828	-46.01	383	20240408	44.91	598	-7.19	20250103	550	0.91	20250113	1085	-48.85	20240828	405	37.04	20240408	N	040350	500	966 억	384813	N	N	N	N
78	20250113	120437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	555	-15	5	-2.63	96237609	172614	112.45	570	574	551	741	399	570	557.53	0.20	-27638	599	584	573	558	547	579	553	966	171	500	380	1	1	193205323	1072	-6.10	2.21	12	0.09	-91.00	251.00	1028	20240828	-46.01	383	20240408	44.91	598	-7.19	20250103	551	0.73	20250113	1085	-48.85	20240828	405	37.04	20240408	N	040350	500	966 억	384813	N	N	N	N
79	20250113	110438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	558	-12	5	-2.11	77809824	139456	90.85	570	574	551	741	399	570	557.95	0.20	-13082	599	584	573	558	547	579	553	966	171	500	380	1	1	193205323	1078	-6.13	2.22	12	0.07	-91.00	251.00	1028	20240828	-45.72	383	20240408	45.69	598	-6.69	20250103	551	1.27	20250113	1085	-48.57	20240828	405	37.78	20240408	N	040350	500	966 억	384813	N	N	N	N
80	20250113	100436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	567	-3	5	-0.53	20610119	36624	23.86	570	574	559	741	399	570	562.75	0.20	10065	599	584	573	558	547	579	553	966	171	500	380	1	1	193205323	1095	-6.23	2.26	12	0.02	-91.00	251.00	1028	20240828	-44.84	383	20240408	48.04	598	-5.18	20250103	556	1.98	20250102	1085	-47.74	20240828	405	40.00	20240408	N	040350	500	966 억	384813	N	N	N	N
81	20250113	090440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	573	3	2	0.53	229600	402	0.26	570	574	570	741	399	570	571.14	0.20	45	599	584	573	558	547	579	553	966	171	500	380	1	1	193205323	1107	-6.30	2.28	12	0.00	-91.00	251.00	1028	20240828	-44.26	383	20240408	49.61	598	-4.18	20250103	556	3.06	20250102	1085	-47.19	20240828	405	41.48	20240408	N	040350	500	966 억	384813	N	N	N	N
82	20250110	160435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	570	-6	5	-1.04	86922299	153348	81.90	577	588	562	748	404	576	566.83	0.24	-84091	591	583	572	564	553	587	568	966	172	500	390	1	1	193205323	1101	-6.26	2.27	12	0.08	-91.00	251.00	1028	20240828	-44.55	383	20240408	48.83	598	-4.68	20250103	556	2.52	20250102	1085	-47.47	20240828	405	40.74	20240408	N	040350	500	966 억	470905	N	N	N	N
83	20250110	150435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	569	-7	5	-1.22	78088617	137828	73.61	577	588	562	748	404	576	566.57	0.24	-85502	591	583	572	564	553	587	568	966	172	500	390	1	1	193205323	1099	-6.25	2.27	12	0.07	-91.00	251.00	1028	20240828	-44.65	383	20240408	48.56	598	-4.85	20250103	556	2.34	20250102	1085	-47.56	20240828	405	40.49	20240408	N	040350	500	966 억	470905	N	N	N	N
84	20250110	140435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	567	-9	5	-1.56	68106327	120212	64.20	577	588	562	748	404	576	566.55	0.24	-79845	591	583	572	564	553	587	568	966	172	500	390	1	1	193205323	1095	-6.23	2.26	12	0.06	-91.00	251.00	1028	20240828	-44.84	383	20240408	48.04	598	-5.18	20250103	556	1.98	20250102	1085	-47.74	20240828	405	40.00	20240408	N	040350	500	966 억	470905	N	N	N	N
85	20250110	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	567	-9	5	-1.56	67564258	119253	63.69	577	588	562	748	404	576	566.56	0.24	-79845	591	583	572	564	553	587	568	966	172	500	390	1	1	193205323	1095	-6.23	2.26	12	0.06	-91.00	251.00	1028	20240828	-44.84	383	20240408	48.04	598	-5.18	20250103	556	1.98	20250102	1085	-47.74	20240828	405	40.00	20240408	N	040350	500	966 억	470905	N	N	N	N
86	20250110	120435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	563	-13	5	-2.26	53546408	94468	50.45	577	588	562	748	404	576	566.82	0.24	-56849	591	583	572	564	553	587	568	966	172	500	390	1	1	193205323	1088	-6.19	2.24	12	0.05	-91.00	251.00	1028	20240828	-45.23	383	20240408	47.00	598	-5.85	20250103	556	1.26	20250102	1085	-48.11	20240828	405	39.01	20240408	N	040350	500	966 억	470905	N	N	N	N
87	20250110	110434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	564	-12	5	-2.08	47303875	83391	44.53	577	588	562	748	404	576	567.25	0.24	-45778	591	583	572	564	553	587	568	966	172	500	390	1	1	193205323	1090	-6.20	2.25	12	0.04	-91.00	251.00	1028	20240828	-45.14	383	20240408	47.26	598	-5.69	20250103	556	1.44	20250102	1085	-48.02	20240828	405	39.26	20240408	N	040350	500	966 억	470905	N	N	N	N
88	20250110	100433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	569	-7	5	-1.22	16541829	28990	15.48	577	588	566	748	404	576	570.60	0.24	-14606	591	583	572	564	553	587	568	966	172	500	390	1	1	193205323	1099	-6.25	2.27	12	0.02	-91.00	251.00	1028	20240828	-44.65	383	20240408	48.56	598	-4.85	20250103	556	2.34	20250102	1085	-47.56	20240828	405	40.49	20240408	N	040350	500	966 억	470905	N	N	N	N
89	20250110	090436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	576	0	3	0.00	2434155	4208	2.25	577	588	576	748	404	576	578.46	0.24	-3631	591	583	572	564	553	587	568	966	172	500	390	1	1	193205323	1113	-6.33	2.29	12	0.00	-91.00	251.00	1028	20240828	-43.97	383	20240408	50.39	598	-3.68	20250103	556	3.60	20250102	1085	-46.91	20240828	405	42.22	20240408	N	040350	500	966 억	470905	N	N	N	N
90	20250109	160433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	576	2	2	0.35	106788146	187239	78.70	571	580	561	746	402	574	570.33	0.25	-10025	590	582	575	567	560	578	563	966	172	500	390	1	1	193205323	1113	-6.33	2.29	12	0.10	-91.00	251.00	1028	20240828	-43.97	383	20240408	50.39	598	-3.68	20250103	556	3.60	20250102	1085	-46.91	20240828	405	42.22	20240408	N	040350	500	966 억	480930	N	N	N	N
91	20250109	150434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	576	2	2	0.35	104645899	183515	77.13	571	580	561	746	402	574	570.23	0.25	-8573	590	582	575	567	560	578	563	966	172	500	390	1	1	193205323	1113	-6.33	2.29	12	0.09	-91.00	251.00	1028	20240828	-43.97	383	20240408	50.39	598	-3.68	20250103	556	3.60	20250102	1085	-46.91	20240828	405	42.22	20240408	N	040350	500	966 억	480930	N	N	N	N
92	20250109	140435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	572	-2	5	-0.35	95500546	167454	70.38	571	580	561	746	402	574	570.31	0.25	-15219	590	582	575	567	560	578	563	966	172	500	390	1	1	193205323	1105	-6.29	2.28	12	0.09	-91.00	251.00	1028	20240828	-44.36	383	20240408	49.35	598	-4.35	20250103	556	2.88	20250102	1085	-47.28	20240828	405	41.23	20240408	N	040350	500	966 억	480930	N	N	N	N
93	20250109	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	577	3	2	0.52	76388412	133944	56.30	571	580	561	746	402	574	570.30	0.25	-14966	590	582	575	567	560	578	563	966	172	500	390	1	1	193205323	1115	-6.34	2.30	12	0.07	-91.00	251.00	1028	20240828	-43.87	383	20240408	50.65	598	-3.51	20250103	556	3.78	20250102	1085	-46.82	20240828	405	42.47	20240408	N	040350	500	966 억	480930	N	N	N	N
94	20250109	120433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	579	5	2	0.87	50219119	88444	37.17	571	580	561	746	402	574	567.81	0.25	-18969	590	582	575	567	560	578	563	966	172	500	390	1	1	193205323	1119	-6.36	2.31	12	0.05	-91.00	251.00	1028	20240828	-43.68	383	20240408	51.17	598	-3.18	20250103	556	4.14	20250102	1085	-46.64	20240828	405	42.96	20240408	N	040350	500	966 억	480930	N	N	N	N
95	20250109	110434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	571	-3	5	-0.52	37500256	66299	27.87	571	580	561	746	402	574	565.62	0.25	-13949	590	582	575	567	560	578	563	966	172	500	390	1	1	193205323	1103	-6.27	2.27	12	0.03	-91.00	251.00	1028	20240828	-44.46	383	20240408	49.09	598	-4.52	20250103	556	2.70	20250102	1085	-47.37	20240828	405	40.99	20240408	N	040350	500	966 억	480930	N	N	N	N
96	20250109	100433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	567	-7	5	-1.22	31313988	55401	23.29	571	580	561	746	402	574	565.22	0.25	-7708	590	582	575	567	560	578	563	966	172	500	390	1	1	193205323	1095	-6.23	2.26	12	0.03	-91.00	251.00	1028	20240828	-44.84	383	20240408	48.04	598	-5.18	20250103	556	1.98	20250102	1085	-47.74	20240828	405	40.00	20240408	N	040350	500	966 억	480930	N	N	N	N
97	20250109	090436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	580	6	2	1.05	666946	1168	0.49	571	580	571	746	402	574	571.02	0.25	0	590	582	575	567	560	578	563	966	172	500	390	1	1	193205323	1121	-6.37	2.31	12	0.00	-91.00	251.00	1028	20240828	-43.58	383	20240408	51.44	598	-3.01	20250103	556	4.32	20250102	1085	-46.54	20240828	405	43.21	20240408	N	040350	500	966 억	480930	N	N	N	N
98	20250108	160429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	574	-9	5	-1.54	136214440	237916	197.72	578	583	568	757	409	583	572.53	0.24	14335	607	595	586	574	565	590	569	966	174	500	390	1	1	193205323	1109	-6.31	2.29	12	0.12	-91.00	251.00	1028	20240828	-44.16	383	20240408	49.87	598	-4.01	20250103	556	3.24	20250102	1085	-47.10	20240828	405	41.73	20240408	N	040350	500	966 억	466434	N	N	N	N
99	20250108	150432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	573	-10	5	-1.72	127961132	223472	185.72	578	583	568	757	409	583	572.60	0.24	16449	607	595	586	574	565	590	569	966	174	500	390	1	1	193205323	1107	-6.30	2.28	12	0.12	-91.00	251.00	1028	20240828	-44.26	383	20240408	49.61	598	-4.18	20250103	556	3.06	20250102	1085	-47.19	20240828	405	41.48	20240408	N	040350	500	966 억	466434	N	N	N	N
100	20250108	140434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	573	-10	5	-1.72	118488681	206921	171.96	578	583	568	757	409	583	572.63	0.24	24361	607	595	586	574	565	590	569	966	174	500	390	1	1	193205323	1107	-6.30	2.28	12	0.11	-91.00	251.00	1028	20240828	-44.26	383	20240408	49.61	598	-4.18	20250103	556	3.06	20250102	1085	-47.19	20240828	405	41.48	20240408	N	040350	500	966 억	466434	N	N	N	N
101	20250108	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	571	-12	5	-2.06	104871486	183066	152.14	578	583	569	757	409	583	572.86	0.24	28241	607	595	586	574	565	590	569	966	174	500	390	1	1	193205323	1103	-6.27	2.27	12	0.09	-91.00	251.00	1028	20240828	-44.46	383	20240408	49.09	598	-4.52	20250103	556	2.70	20250102	1085	-47.37	20240828	405	40.99	20240408	N	040350	500	966 억	466434	N	N	N	N
102	20250108	120431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	573	-10	5	-1.72	80188450	139888	116.25	578	583	569	757	409	583	573.23	0.24	27094	607	595	586	574	565	590	569	966	174	500	390	1	1	193205323	1107	-6.30	2.28	12	0.07	-91.00	251.00	1028	20240828	-44.26	383	20240408	49.61	598	-4.18	20250103	556	3.06	20250102	1085	-47.19	20240828	405	41.48	20240408	N	040350	500	966 억	466434	N	N	N	N
103	20250108	110430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	576	-7	5	-1.20	63508012	110737	92.03	578	583	569	757	409	583	573.50	0.24	30119	607	595	586	574	565	590	569	966	174	500	390	1	1	193205323	1113	-6.33	2.29	12	0.06	-91.00	251.00	1028	20240828	-43.97	383	20240408	50.39	598	-3.68	20250103	556	3.60	20250102	1085	-46.91	20240828	405	42.22	20240408	N	040350	500	966 억	466434	N	N	N	N
104	20250108	100432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	575	-8	5	-1.37	19094544	33061	27.48	578	583	574	757	409	583	577.55	0.24	1092	607	595	586	574	565	590	569	966	174	500	390	1	1	193205323	1111	-6.32	2.29	12	0.02	-91.00	251.00	1028	20240828	-44.07	383	20240408	50.13	598	-3.85	20250103	556	3.42	20250102	1085	-47.00	20240828	405	41.98	20240408	N	040350	500	966 억	466434	N	N	N	N
105	20250108	090433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	582	-1	5	-0.17	60124	104	0.09	578	582	578	757	409	583	578.12	0.24	-26	607	595	586	574	565	590	569	966	174	500	390	1	1	193205323	1124	-6.40	2.32	12	0.00	-91.00	251.00	1028	20240828	-43.39	383	20240408	51.96	598	-2.68	20250103	556	4.68	20250102	1085	-46.36	20240828	405	43.70	20240408	N	040350	500	966 억	466434	N	N	N	N
106	20250107	160427	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	583	-6	5	-1.02	70083467	120275	72.49	589	598	577	765	413	589	582.69	0.25	-13341	602	595	582	575	562	599	579	966	176	500	400	1	1	193205323	1126	-6.41	2.32	12	0.06	-91.00	251.00	1028	20240828	-43.29	383	20240408	52.22	598	0.00	20250103	556	4.86	20250102	1085	-46.27	20240828	405	43.95	20240408	N	040350	500	966 억	480114	N	N	N	N
107	20250107	150429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	584	-5	5	-0.85	67641296	116078	69.96	589	598	577	765	413	589	582.72	0.25	-11279	602	595	582	575	562	599	579	966	176	500	400	1	1	193205323	1128	-6.42	2.33	12	0.06	-91.00	251.00	1028	20240828	-43.19	383	20240408	52.48	598	0.00	20250103	556	5.04	20250102	1085	-46.18	20240828	405	44.20	20240408	N	040350	500	966 억	480114	N	N	N	N
108	20250107	140429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	584	-5	5	-0.85	59062769	101270	61.03	589	598	577	765	413	589	583.22	0.25	-6397	602	595	582	575	562	599	579	966	176	500	400	1	1	193205323	1128	-6.42	2.33	12	0.05	-91.00	251.00	1028	20240828	-43.19	383	20240408	52.48	598	0.00	20250103	556	5.04	20250102	1085	-46.18	20240828	405	44.20	20240408	N	040350	500	966 억	480114	N	N	N	N
109	20250107	130428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	584	-5	5	-0.85	57090623	97879	58.99	589	598	577	765	413	589	583.28	0.25	-4666	602	595	582	575	562	599	579	966	176	500	400	1	1	193205323	1128	-6.42	2.33	12	0.05	-91.00	251.00	1028	20240828	-43.19	383	20240408	52.48	598	0.00	20250103	556	5.04	20250102	1085	-46.18	20240828	405	44.20	20240408	N	040350	500	966 억	480114	N	N	N	N
110	20250107	120429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	581	-8	5	-1.36	56621844	97076	58.51	589	598	577	765	413	589	583.27	0.25	-4658	602	595	582	575	562	599	579	966	176	500	400	1	1	193205323	1123	-6.38	2.31	12	0.05	-91.00	251.00	1028	20240828	-43.48	383	20240408	51.70	598	0.00	20250103	556	4.50	20250102	1085	-46.45	20240828	405	43.46	20240408	N	040350	500	966 억	480114	N	N	N	N
111	20250107	110426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	581	-8	5	-1.36	35068979	59872	36.08	589	598	581	765	413	589	585.73	0.25	-1991	602	595	582	575	562	599	579	966	176	500	400	1	1	193205323	1123	-6.38	2.31	12	0.03	-91.00	251.00	1028	20240828	-43.48	383	20240408	51.70	598	0.00	20250103	556	4.50	20250102	1085	-46.45	20240828	405	43.46	20240408	N	040350	500	966 억	480114	N	N	N	N
112	20250107	100431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	589	0	3	0.00	12059610	20441	12.32	589	598	585	765	413	589	589.97	0.25	-1786	602	595	582	575	562	599	579	966	176	500	400	1	1	193205323	1138	-6.47	2.35	12	0.01	-91.00	251.00	1028	20240828	-42.70	383	20240408	53.79	598	0.00	20250103	556	5.94	20250102	1085	-45.71	20240828	405	45.43	20240408	N	040350	500	966 억	480114	N	N	N	N
113	20250107	090428	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	596	7	2	1.19	2084937	3533	2.13	589	598	589	765	413	589	590.13	0.25	37	602	595	582	575	562	599	579	966	176	500	400	1	1	193205323	1152	-6.55	2.37	12	0.00	-91.00	251.00	1028	20240828	-42.02	383	20240408	55.61	598	0.00	20250103	556	7.19	20250102	1085	-45.07	20240828	405	47.16	20240408	N	040350	500	966 억	480114	N	N	N	N
114	20250106	160423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	589	9	2	1.55	93139457	161523	56.00	580	589	569	754	406	580	576.63	0.22	66389	617	598	579	560	541	608	570	933	174	500	390	1	1	186605323	1099	-6.47	2.35	12	0.09	-91.00	251.00	1028	20240828	-42.70	383	20240408	53.79	598	-1.51	20250103	556	5.94	20250102	1085	-45.71	20240828	405	45.43	20240408	N	040350	500	933 억	413725	N	N	N	N
115	20250106	150424	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	582	2	2	0.34	89892296	155991	54.08	580	588	569	754	406	580	576.27	0.22	65278	617	598	579	560	541	608	570	933	174	500	390	1	1	186605323	1086	-6.40	2.32	12	0.08	-91.00	251.00	1028	20240828	-43.39	383	20240408	51.96	598	-2.68	20250103	556	4.68	20250102	1085	-46.36	20240828	405	43.70	20240408	N	040350	500	933 억	413725	N	N	N	N
116	20250106	140425	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	579	-1	5	-0.17	49932934	86908	30.13	580	580	569	754	406	580	574.55	0.22	20657	617	598	579	560	541	608	570	933	174	500	390	1	1	186605323	1080	-6.36	2.31	12	0.05	-91.00	251.00	1028	20240828	-43.68	383	20240408	51.17	598	-3.18	20250103	556	4.14	20250102	1085	-46.64	20240828	405	42.96	20240408	N	040350	500	933 억	413725	N	N	N	N
117	20250106	130423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	579	-1	5	-0.17	46768972	81434	28.23	580	580	569	754	406	580	574.32	0.22	20113	617	598	579	560	541	608	570	933	174	500	390	1	1	186605323	1080	-6.36	2.31	12	0.04	-91.00	251.00	1028	20240828	-43.68	383	20240408	51.17	598	-3.18	20250103	556	4.14	20250102	1085	-46.64	20240828	405	42.96	20240408	N	040350	500	933 억	413725	N	N	N	N
118	20250106	120422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	577	-3	5	-0.52	40693779	70890	24.58	580	580	569	754	406	580	574.04	0.22	17272	617	598	579	560	541	608	570	933	174	500	390	1	1	186605323	1077	-6.34	2.30	12	0.04	-91.00	251.00	1028	20240828	-43.87	383	20240408	50.65	598	-3.51	20250103	556	3.78	20250102	1085	-46.82	20240828	405	42.47	20240408	N	040350	500	933 억	413725	N	N	N	N
119	20250106	110423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	574	-6	5	-1.03	33574868	58516	20.29	580	580	569	754	406	580	573.77	0.22	17098	617	598	579	560	541	608	570	933	174	500	390	1	1	186605323	1071	-6.31	2.29	12	0.03	-91.00	251.00	1028	20240828	-44.16	383	20240408	49.87	598	-4.01	20250103	556	3.24	20250102	1085	-47.10	20240828	405	41.73	20240408	N	040350	500	933 억	413725	N	N	N	N
120	20250106	100422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	577	-3	5	-0.52	20554134	35694	12.37	580	580	570	754	406	580	575.84	0.22	7047	617	598	579	560	541	608	570	933	174	500	390	1	1	186605323	1077	-6.34	2.30	12	0.02	-91.00	251.00	1028	20240828	-43.87	383	20240408	50.65	598	-3.51	20250103	556	3.78	20250102	1085	-46.82	20240828	405	42.47	20240408	N	040350	500	933 억	413725	N	N	N	N
121	20250106	090419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	576	-4	5	-0.69	14096150	24506	8.50	580	580	570	754	406	580	575.21	0.22	10573	617	598	579	560	541	608	570	933	174	500	390	1	1	186605323	1075	-6.33	2.29	12	0.01	-91.00	251.00	1028	20240828	-43.97	383	20240408	50.39	598	-3.68	20250103	556	3.60	20250102	1085	-46.91	20240828	405	42.22	20240408	N	040350	500	933 억	413725	N	N	N	N
122	20250103	160419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	580	11	2	1.93	167305202	288427	199.74	560	598	560	739	399	569	580.06	0.21	23778	591	580	568	557	545	585	562	933	170	500	380	1	1	186605323	1082	-6.37	2.31	12	0.15	-91.00	251.00	1028	20240828	-43.58	383	20240408	51.44	598	-3.01	20250103	556	4.32	20250102	1085	-46.54	20240828	405	43.21	20240408	N	040350	500	933 억	389947	N	N	N	N
123	20250103	150420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	580	11	2	1.93	164902786	284282	196.87	560	598	560	739	399	569	580.07	0.21	25800	591	580	568	557	545	585	562	933	170	500	380	1	1	186605323	1082	-6.37	2.31	12	0.15	-91.00	251.00	1028	20240828	-43.58	383	20240408	51.44	598	-3.01	20250103	556	4.32	20250102	1085	-46.54	20240828	405	43.21	20240408	N	040350	500	933 억	389947	N	N	N	N
124	20250103	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	578	9	2	1.58	153340034	264332	183.06	560	598	560	739	399	569	580.10	0.21	24966	591	580	568	557	545	585	562	933	170	500	380	1	1	186605323	1079	-6.35	2.30	12	0.14	-91.00	251.00	1028	20240828	-43.77	383	20240408	50.91	598	-3.34	20250103	556	3.96	20250102	1085	-46.73	20240828	405	42.72	20240408	N	040350	500	933 억	389947	N	N	N	N
125	20250103	130419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	577	8	2	1.41	140555935	242140	167.69	560	598	560	739	399	569	580.47	0.21	26447	591	580	568	557	545	585	562	933	170	500	380	1	1	186605323	1077	-6.34	2.30	12	0.13	-91.00	251.00	1028	20240828	-43.87	383	20240408	50.65	598	-3.51	20250103	556	3.78	20250102	1085	-46.82	20240828	405	42.47	20240408	N	040350	500	933 억	389947	N	N	N	N
126	20250103	120419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	585	16	2	2.81	131902301	227345	157.44	560	598	560	739	399	569	580.19	0.21	28996	591	580	568	557	545	585	562	933	170	500	380	1	1	186605323	1092	-6.43	2.33	12	0.12	-91.00	251.00	1028	20240828	-43.09	383	20240408	52.74	598	-2.17	20250103	556	5.22	20250102	1085	-46.08	20240828	405	44.44	20240408	N	040350	500	933 억	389947	N	N	N	N
127	20250103	110419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	585	16	2	2.81	125291581	216063	149.63	560	598	560	739	399	569	579.88	0.21	28027	591	580	568	557	545	585	562	933	170	500	380	1	1	186605323	1092	-6.43	2.33	12	0.12	-91.00	251.00	1028	20240828	-43.09	383	20240408	52.74	598	-2.17	20250103	556	5.22	20250102	1085	-46.08	20240828	405	44.44	20240408	N	040350	500	933 억	389947	N	N	N	N
128	20250103	100419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	582	13	2	2.28	44934780	78144	54.12	560	584	560	739	399	569	575.03	0.21	16863	591	580	568	557	545	585	562	933	170	500	380	1	1	186605323	1086	-6.40	2.32	12	0.04	-91.00	251.00	1028	20240828	-43.39	383	20240408	51.96	584	-0.34	20250103	556	4.68	20250102	1085	-46.36	20240828	405	43.70	20240408	N	040350	500	933 억	389947	N	N	N	N
129	20250103	090420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	571	2	2	0.35	5065860	9039	6.26	560	571	560	739	399	569	560.44	0.21	-34	591	580	568	557	545	585	562	933	170	500	380	1	1	186605323	1066	-6.27	2.27	12	0.00	-91.00	251.00	1028	20240828	-44.46	383	20240408	49.09	579	-1.38	20250102	556	2.70	20250102	1085	-47.37	20240828	405	40.99	20240408	N	040350	500	933 억	389947	N	N	N	N
130	20250102	160417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	569	2	2	0.35	78304140	139150	57.27	568	579	556	737	397	567	562.73	0.20	9226	610	588	572	550	534	599	561	933	170	500	380	1	1	186605323	1062	-6.25	2.27	12	0.07	-91.00	251.00	1028	20240828	-44.65	383	20240408	48.56	579	-1.73	20250102	556	2.34	20250102	1085	-47.56	20240828	405	40.49	20240408	N	040350	500	933 억	381146	N	N	N	N
131	20250102	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	568	1	2	0.18	75147300	133598	54.98	568	579	556	737	397	567	562.49	0.20	8028	610	588	572	550	534	599	561	933	170	500	380	1	1	186605323	1060	-6.24	2.26	12	0.07	-91.00	251.00	1028	20240828	-44.75	383	20240408	48.30	579	-1.90	20250102	556	2.16	20250102	1085	-47.65	20240828	405	40.25	20240408	N	040350	500	933 억	381146	N	N	N	N
132	20250102	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	564	-3	5	-0.53	69007886	122721	50.51	568	579	556	737	397	567	562.32	0.20	6751	610	588	572	550	534	599	561	933	170	500	380	1	1	186605323	1052	-6.20	2.25	12	0.07	-91.00	251.00	1028	20240828	-45.14	383	20240408	47.26	579	-2.59	20250102	556	1.44	20250102	1085	-48.02	20240828	405	39.26	20240408	N	040350	500	933 억	381146	N	N	N	N
133	20250102	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	567	0	3	0.00	54875470	97684	40.20	568	579	556	737	397	567	561.77	0.20	4652	610	588	572	550	534	599	561	933	170	500	380	1	1	186605323	1058	-6.23	2.26	12	0.05	-91.00	251.00	1028	20240828	-44.84	383	20240408	48.04	579	-2.07	20250102	556	1.98	20250102	1085	-47.74	20240828	405	40.00	20240408	N	040350	500	933 억	381146	N	N	N	N
134	20250102	120417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	566	-1	5	-0.18	47244036	84179	34.64	568	579	556	737	397	567	561.23	0.20	7415	610	588	572	550	534	599	561	933	170	500	380	1	1	186605323	1056	-6.22	2.25	12	0.05	-91.00	251.00	1028	20240828	-44.94	383	20240408	47.78	579	-2.25	20250102	556	1.80	20250102	1085	-47.83	20240828	405	39.75	20240408	N	040350	500	933 억	381146	N	N	N	N
135	20250102	110408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	563	-4	5	-0.71	16718662	29556	12.16	568	579	556	737	397	567	565.66	0.20	-7301	610	588	572	550	534	599	561	933	170	500	380	1	1	186605323	1051	-6.19	2.24	12	0.02	-91.00	251.00	1028	20240828	-45.23	383	20240408	47.00	579	-2.76	20250102	556	1.26	20250102	1085	-48.11	20240828	405	39.01	20240408	N	040350	500	933 억	381146	N	N	N	N
136	20250102	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	569	2	2	0.35	2160861	3781	1.56	568	579	568	737	397	567	571.51	0.20	-2769	610	588	572	550	534	599	561	933	170	500	380	1	1	186605323	1062	-6.25	2.27	12	0.00	-91.00	251.00	1028	20240828	-44.65	383	20240408	48.56	579	-1.73	20250102	568	0.18	20250102	1085	-47.56	20240828	405	40.49	20240408	N	040350	500	933 억	381146	N	N	N	N
137	20250102	090412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	567	0	3	0.00	0	0	0.00	0	0	0	737	397	567	0.00	0.20	0	610	588	572	550	534	599	561	933	170	500	380	1	1	186605323	1058	-6.23	2.26	12	0.00	-91.00	251.00	1028	20240828	-44.84	383	20240408	48.04	0	0.00	0	0	0.00	0	1085	-47.74	20240828	405	40.00	20240408	N	040350	500	933 억	381146	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History