KissMeData/079970/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	160701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	855	-18	5	-2.06	46206065	53998	171.65	870	871	843	1134	612	873	855.62	1.28	306	923	897	874	848	825	886	837	46	261	500	520	1	1	9290500	79	-0.40	0.18	12	0.58	-2120.00	4811.00	6170	20240221	-86.14	832	20241024	2.76	1065	-19.72	20250113	843	1.42	20250124	2150	-60.23	20240821	175	388.57	20240718	N	079970	500	46 억	119103	N	N	N	N
3	20250124	150700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	857	-16	5	-1.83	45142427	52754	167.69	870	871	843	1134	612	873	855.63	1.28	1182	923	897	874	848	825	886	837	46	261	500	520	1	1	9290500	80	-0.40	0.18	12	0.57	-2120.00	4811.00	6170	20240221	-86.11	832	20241024	3.00	1065	-19.53	20250113	843	1.66	20250124	2150	-60.14	20240821	175	389.71	20240718	N	079970	500	46 억	119103	N	N	N	N
4	20250124	140700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	851	-22	5	-2.52	40454861	47260	150.23	870	871	843	1134	612	873	855.92	1.28	1772	923	897	874	848	825	886	837	46	261	500	520	1	1	9290500	79	-0.40	0.18	12	0.51	-2120.00	4811.00	6170	20240221	-86.21	832	20241024	2.28	1065	-20.09	20250113	843	0.95	20250124	2150	-60.42	20240821	175	386.29	20240718	N	079970	500	46 억	119103	N	N	N	N
5	20250124	130701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	863	-10	5	-1.15	27757525	32307	102.70	870	871	850	1134	612	873	859.07	1.28	1911	923	897	874	848	825	886	837	46	261	500	520	1	1	9290500	80	-0.41	0.18	12	0.35	-2120.00	4811.00	6170	20240221	-86.01	832	20241024	3.73	1065	-18.97	20250113	850	1.53	20250124	2150	-59.86	20240821	175	393.14	20240718	N	079970	500	46 억	119103	N	N	N	N
6	20250124	120658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	861	-12	5	-1.37	17680727	20528	65.25	870	871	856	1134	612	873	861.15	1.28	1545	923	897	874	848	825	886	837	46	261	500	520	1	1	9290500	80	-0.41	0.18	12	0.22	-2120.00	4811.00	6170	20240221	-86.05	832	20241024	3.49	1065	-19.15	20250113	851	1.18	20250123	2150	-59.95	20240821	175	392.00	20240718	N	079970	500	46 억	119103	N	N	N	N
7	20250124	110700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	857	-16	5	-1.83	14738805	17115	54.40	870	871	856	1134	612	873	860.99	1.28	1548	923	897	874	848	825	886	837	46	261	500	520	1	1	9290500	80	-0.40	0.18	12	0.18	-2120.00	4811.00	6170	20240221	-86.11	832	20241024	3.00	1065	-19.53	20250113	851	0.71	20250123	2150	-60.14	20240821	175	389.71	20240718	N	079970	500	46 억	119103	N	N	N	N
8	20250124	100657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	869	-4	5	-0.46	9533429	11042	35.10	870	871	858	1134	612	873	863.16	1.28	1796	923	897	874	848	825	886	837	46	261	500	520	1	1	9290500	81	-0.41	0.18	12	0.12	-2120.00	4811.00	6170	20240221	-85.92	832	20241024	4.45	1065	-18.40	20250113	851	2.12	20250123	2150	-59.58	20240821	175	396.57	20240718	N	079970	500	46 억	119103	N	N	N	N
9	20250124	090701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	871	-2	5	-0.23	3454985	3976	12.64	870	871	863	1134	612	873	868.69	1.28	-460	923	897	874	848	825	886	837	46	261	500	520	1	1	9290500	81	-0.41	0.18	12	0.04	-2120.00	4811.00	6170	20240221	-85.88	832	20241024	4.69	1065	-18.22	20250113	851	2.35	20250123	2150	-59.49	20240821	175	397.71	20240718	N	079970	500	46 억	119103	N	N	N	N
10	20250123	160657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	873	-25	5	-2.78	27646409	31453	60.90	900	900	851	1167	629	898	878.81	1.28	-179	946	921	902	877	858	912	868	46	269	500	530	1	1	9290500	81	-0.41	0.18	12	0.34	-2120.00	4811.00	6170	20240221	-85.85	832	20241024	4.93	1065	-18.03	20250113	851	2.59	20250123	2150	-59.40	20240821	175	398.86	20240718	N	079970	500	46 억	119282	N	N	N	N
11	20250123	150656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	-13	5	-1.45	25089308	28524	55.23	900	900	851	1167	629	898	879.41	1.28	-170	946	921	902	877	858	912	868	46	269	500	530	1	1	9290500	82	-0.42	0.18	12	0.31	-2120.00	4811.00	6170	20240221	-85.66	832	20241024	6.37	1065	-16.90	20250113	851	4.00	20250123	2150	-58.84	20240821	175	405.71	20240718	N	079970	500	46 억	119282	N	N	N	N
12	20250123	140657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	873	-25	5	-2.78	23577366	26797	51.89	900	900	851	1167	629	898	879.67	1.28	-31	946	921	902	877	858	912	868	46	269	500	530	1	1	9290500	81	-0.41	0.18	12	0.29	-2120.00	4811.00	6170	20240221	-85.85	832	20241024	4.93	1065	-18.03	20250113	851	2.59	20250123	2150	-59.40	20240821	175	398.86	20240718	N	079970	500	46 억	119282	N	N	N	N
13	20250123	130655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	870	-28	5	-3.12	19876619	22563	43.69	900	900	851	1167	629	898	880.73	1.28	-1419	946	921	902	877	858	912	868	46	269	500	530	1	1	9290500	81	-0.41	0.18	12	0.24	-2120.00	4811.00	6170	20240221	-85.90	832	20241024	4.57	1065	-18.31	20250113	851	2.23	20250123	2150	-59.53	20240821	175	397.14	20240718	N	079970	500	46 억	119282	N	N	N	N
14	20250123	120657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	875	-23	5	-2.56	18865736	21397	41.43	900	900	851	1167	629	898	881.49	1.28	-1398	946	921	902	877	858	912	868	46	269	500	530	1	1	9290500	81	-0.41	0.18	12	0.23	-2120.00	4811.00	6170	20240221	-85.82	832	20241024	5.17	1065	-17.84	20250113	851	2.82	20250123	2150	-59.30	20240821	175	400.00	20240718	N	079970	500	46 억	119282	N	N	N	N
15	20250123	110648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	871	-27	5	-3.01	17935010	20329	39.36	900	900	851	1167	629	898	882.03	1.28	-1505	946	921	902	877	858	912	868	46	269	500	530	1	1	9290500	81	-0.41	0.18	12	0.22	-2120.00	4811.00	6170	20240221	-85.88	832	20241024	4.69	1065	-18.22	20250113	851	2.35	20250123	2150	-59.49	20240821	175	397.71	20240718	N	079970	500	46 억	119282	N	N	N	N
16	20250123	100655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	889	-9	5	-1.00	13158264	14786	28.63	900	900	880	1167	629	898	889.76	1.28	-1823	946	921	902	877	858	912	868	46	269	500	530	1	1	9290500	83	-0.42	0.18	12	0.16	-2120.00	4811.00	6170	20240221	-85.59	832	20241024	6.85	1065	-16.53	20250113	880	1.02	20250123	2150	-58.65	20240821	175	408.00	20240718	N	079970	500	46 억	119282	N	N	N	N
17	20250123	090655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	-4	5	-0.45	8186539	9174	17.76	900	900	887	1167	629	898	892.19	1.28	-363	946	921	902	877	858	912	868	46	269	500	530	1	1	9290500	83	-0.42	0.19	12	0.10	-2120.00	4811.00	6170	20240221	-85.51	832	20241024	7.45	1065	-16.06	20250113	883	1.25	20250122	2150	-58.42	20240821	175	410.86	20240718	N	079970	500	46 억	119282	N	N	N	N
18	20250122	160651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	-29	5	-3.13	46022737	51089	149.57	921	927	883	1205	649	927	900.75	1.36	-7071	939	933	923	917	907	936	920	46	278	500	550	1	1	9290500	83	-0.42	0.19	12	0.55	-2120.00	4811.00	6170	20240221	-85.45	832	20241024	7.93	1065	-15.68	20250113	883	1.70	20250122	2150	-58.23	20240821	175	413.14	20240718	N	079970	500	46 억	126353	N	N	N	N
19	20250122	150652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	-37	5	-3.99	41551721	46072	134.88	921	927	885	1205	649	927	901.79	1.36	-5343	939	933	923	917	907	936	920	46	278	500	550	1	1	9290500	83	-0.42	0.18	12	0.50	-2120.00	4811.00	6170	20240221	-85.58	832	20241024	6.97	1065	-16.43	20250113	885	0.56	20250122	2150	-58.60	20240821	175	408.57	20240718	N	079970	500	46 억	126353	N	N	N	N
20	20250122	140650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	892	-35	5	-3.78	36411719	40278	117.92	921	927	892	1205	649	927	903.91	1.36	-5222	939	933	923	917	907	936	920	46	278	500	550	1	1	9290500	83	-0.42	0.19	12	0.43	-2120.00	4811.00	6170	20240221	-85.54	832	20241024	7.21	1065	-16.24	20250113	892	0.00	20250122	2150	-58.51	20240821	175	409.71	20240718	N	079970	500	46 억	126353	N	N	N	N
21	20250122	130653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	-23	5	-2.48	22988182	25289	74.04	921	927	897	1205	649	927	908.89	1.36	-1841	939	933	923	917	907	936	920	46	278	500	550	1	1	9290500	84	-0.43	0.19	12	0.27	-2120.00	4811.00	6170	20240221	-85.35	832	20241024	8.65	1065	-15.12	20250113	897	0.78	20250122	2150	-57.95	20240821	175	416.57	20240718	N	079970	500	46 억	126353	N	N	N	N
22	20250122	120650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	-19	5	-2.05	17261558	18935	55.44	921	927	902	1205	649	927	911.48	1.36	-2126	939	933	923	917	907	936	920	46	278	500	550	1	1	9290500	84	-0.43	0.19	12	0.20	-2120.00	4811.00	6170	20240221	-85.28	832	20241024	9.13	1065	-14.74	20250113	902	0.67	20250122	2150	-57.77	20240821	175	418.86	20240718	N	079970	500	46 억	126353	N	N	N	N
23	20250122	110652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	916	-11	5	-1.19	11010306	12039	35.25	921	927	910	1205	649	927	914.37	1.36	-1682	939	933	923	917	907	936	920	46	278	500	550	1	1	9290500	85	-0.43	0.19	12	0.13	-2120.00	4811.00	6170	20240221	-85.15	832	20241024	10.10	1065	-13.99	20250113	910	0.66	20250122	2150	-57.40	20240821	175	423.43	20240718	N	079970	500	46 억	126353	N	N	N	N
24	20250122	100652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	914	-13	5	-1.40	8209129	8979	26.29	921	927	910	1205	649	927	914.00	1.36	-463	939	933	923	917	907	936	920	46	278	500	550	1	1	9290500	85	-0.43	0.19	12	0.10	-2120.00	4811.00	6170	20240221	-85.19	832	20241024	9.86	1065	-14.18	20250113	910	0.44	20250122	2150	-57.49	20240821	175	422.29	20240718	N	079970	500	46 억	126353	N	N	N	N
25	20250122	090653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	-7	5	-0.76	4561825	4974	14.56	921	927	910	1205	649	927	916.77	1.36	-166	939	933	923	917	907	936	920	46	278	500	550	1	1	9290500	85	-0.43	0.19	12	0.05	-2120.00	4811.00	6170	20240221	-85.09	832	20241024	10.58	1065	-13.62	20250113	910	1.10	20250122	2150	-57.21	20240821	175	425.71	20240718	N	079970	500	46 억	126353	N	N	N	N
26	20250121	160648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	927	0	3	0.00	31449656	34131	86.75	926	929	913	1205	649	927	921.44	1.39	-2830	958	942	926	910	894	943	911	46	278	500	550	1	1	9290500	86	-0.44	0.19	12	0.37	-2120.00	4811.00	6170	20240221	-84.98	832	20241024	11.42	1065	-12.96	20250113	910	1.87	20250120	2150	-56.88	20240821	175	429.71	20240718	N	079970	500	46 억	129183	N	N	N	N
27	20250121	150650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	924	-3	5	-0.32	28190316	30608	77.79	926	929	913	1205	649	927	921.01	1.39	-2283	958	942	926	910	894	943	911	46	278	500	550	1	1	9290500	86	-0.44	0.19	12	0.33	-2120.00	4811.00	6170	20240221	-85.02	832	20241024	11.06	1065	-13.24	20250113	910	1.54	20250120	2150	-57.02	20240821	175	428.00	20240718	N	079970	500	46 억	129183	N	N	N	N
28	20250121	140650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	924	-3	5	-0.32	19220085	20818	52.91	926	929	918	1205	649	927	923.24	1.39	-1851	958	942	926	910	894	943	911	46	278	500	550	1	1	9290500	86	-0.44	0.19	12	0.22	-2120.00	4811.00	6170	20240221	-85.02	832	20241024	11.06	1065	-13.24	20250113	910	1.54	20250120	2150	-57.02	20240821	175	428.00	20240718	N	079970	500	46 억	129183	N	N	N	N
29	20250121	130649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	926	-1	5	-0.11	19029536	20611	52.38	926	929	918	1205	649	927	923.27	1.39	-1851	958	942	926	910	894	943	911	46	278	500	550	1	1	9290500	86	-0.44	0.19	12	0.22	-2120.00	4811.00	6170	20240221	-84.99	832	20241024	11.30	1065	-13.05	20250113	910	1.76	20250120	2150	-56.93	20240821	175	429.14	20240718	N	079970	500	46 억	129183	N	N	N	N
30	20250121	120640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	927	0	3	0.00	18698784	20254	51.48	926	929	918	1205	649	927	923.21	1.39	-1704	958	942	926	910	894	943	911	46	278	500	550	1	1	9290500	86	-0.44	0.19	12	0.22	-2120.00	4811.00	6170	20240221	-84.98	832	20241024	11.42	1065	-12.96	20250113	910	1.87	20250120	2150	-56.88	20240821	175	429.71	20240718	N	079970	500	46 억	129183	N	N	N	N
31	20250121	110616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	927	0	3	0.00	17082219	18498	47.01	926	929	920	1205	649	927	923.46	1.39	-1147	958	942	926	910	894	943	911	46	278	500	550	1	1	9290500	86	-0.44	0.19	12	0.20	-2120.00	4811.00	6170	20240221	-84.98	832	20241024	11.42	1065	-12.96	20250113	910	1.87	20250120	2150	-56.88	20240821	175	429.71	20240718	N	079970	500	46 억	129183	N	N	N	N
32	20250121	100612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	926	-1	5	-0.11	6215730	6725	17.09	926	926	921	1205	649	927	924.27	1.39	-687	958	942	926	910	894	943	911	46	278	500	550	1	1	9290500	86	-0.44	0.19	12	0.07	-2120.00	4811.00	6170	20240221	-84.99	832	20241024	11.30	1065	-13.05	20250113	910	1.76	20250120	2150	-56.93	20240821	175	429.14	20240718	N	079970	500	46 억	129183	N	N	N	N
33	20250121	090649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	922	-5	5	-0.54	2417428	2612	6.64	926	926	922	1205	649	927	925.51	1.39	-345	958	942	926	910	894	943	911	46	278	500	550	1	1	9290500	86	-0.43	0.19	12	0.03	-2120.00	4811.00	6170	20240221	-85.06	832	20241024	10.82	1065	-13.43	20250113	910	1.32	20250120	2150	-57.12	20240821	175	426.86	20240718	N	079970	500	46 억	129183	N	N	N	N
34	20250120	160646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	927	0	3	0.00	36220251	39341	102.32	927	942	910	1205	649	927	920.67	1.38	1015	991	959	942	910	893	950	901	46	278	500	550	1	1	9290500	86	-0.44	0.19	12	0.42	-2120.00	4811.00	6170	20240221	-84.98	832	20241024	11.42	1065	-12.96	20250113	910	1.87	20250120	2150	-56.88	20240821	175	429.71	20240718	N	079970	500	46 억	128168	N	N	N	N
35	20250120	150648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	925	-2	5	-0.22	33838032	36749	95.58	927	942	910	1205	649	927	920.79	1.38	1129	991	959	942	910	893	950	901	46	278	500	550	1	1	9290500	86	-0.44	0.19	12	0.40	-2120.00	4811.00	6170	20240221	-85.01	832	20241024	11.18	1065	-13.15	20250113	910	1.65	20250120	2150	-56.98	20240821	175	428.57	20240718	N	079970	500	46 억	128168	N	N	N	N
36	20250120	140646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	927	0	3	0.00	29016805	31480	81.87	927	942	910	1205	649	927	921.75	1.38	1212	991	959	942	910	893	950	901	46	278	500	550	1	1	9290500	86	-0.44	0.19	12	0.34	-2120.00	4811.00	6170	20240221	-84.98	832	20241024	11.42	1065	-12.96	20250113	910	1.87	20250120	2150	-56.88	20240821	175	429.71	20240718	N	079970	500	46 억	128168	N	N	N	N
37	20250120	130646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	930	3	2	0.32	28299080	30701	79.85	927	942	910	1205	649	927	921.76	1.38	1221	991	959	942	910	893	950	901	46	278	500	550	1	1	9290500	86	-0.44	0.19	12	0.33	-2120.00	4811.00	6170	20240221	-84.93	832	20241024	11.78	1065	-12.68	20250113	910	2.20	20250120	2150	-56.74	20240821	175	431.43	20240718	N	079970	500	46 억	128168	N	N	N	N
38	20250120	120648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	936	9	2	0.97	27790739	30151	78.42	927	942	910	1205	649	927	921.72	1.38	757	991	959	942	910	893	950	901	46	278	500	550	1	1	9290500	87	-0.44	0.19	12	0.32	-2120.00	4811.00	6170	20240221	-84.83	832	20241024	12.50	1065	-12.11	20250113	910	2.86	20250120	2150	-56.47	20240821	175	434.86	20240718	N	079970	500	46 억	128168	N	N	N	N
39	20250120	110648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	932	5	2	0.54	26810776	29102	75.69	927	942	910	1205	649	927	921.27	1.38	892	991	959	942	910	893	950	901	46	278	500	550	1	1	9290500	87	-0.44	0.19	12	0.31	-2120.00	4811.00	6170	20240221	-84.89	832	20241024	12.02	1065	-12.49	20250113	910	2.42	20250120	2150	-56.65	20240821	175	432.57	20240718	N	079970	500	46 억	128168	N	N	N	N
40	20250120	100648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	-10	5	-1.08	25497181	27678	71.99	927	942	910	1205	649	927	921.21	1.38	554	991	959	942	910	893	950	901	46	278	500	550	1	1	9290500	85	-0.43	0.19	12	0.30	-2120.00	4811.00	6170	20240221	-85.14	832	20241024	10.22	1065	-13.90	20250113	910	0.77	20250120	2150	-57.35	20240821	175	424.00	20240718	N	079970	500	46 억	128168	N	N	N	N
41	20250120	090649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	927	0	3	0.00	7327083	7903	20.55	927	942	927	1205	649	927	927.13	1.38	-38	991	959	942	910	893	950	901	46	278	500	550	1	1	9290500	86	-0.44	0.19	12	0.09	-2120.00	4811.00	6170	20240221	-84.98	832	20241024	11.42	1065	-12.96	20250113	925	0.22	20250117	2150	-56.88	20240821	175	429.71	20240718	N	079970	500	46 억	128168	N	N	N	N
42	20250117	160646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	927	-36	5	-3.74	36498185	38448	155.01	963	974	925	1251	675	963	949.20	1.41	-2597	986	974	962	950	938	968	944	46	288	500	570	1	1	9290500	86	-0.44	0.19	12	0.41	-2120.00	4811.00	6170	20240221	-84.98	832	20241024	11.42	1065	-12.96	20250113	925	0.22	20250117	2150	-56.88	20240821	175	429.71	20240718	N	079970	500	46 억	130765	N	N	N	N
43	20250117	150648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	938	-25	5	-2.60	31432722	32986	132.99	963	974	927	1251	675	963	952.84	1.41	-2096	986	974	962	950	938	968	944	46	288	500	570	1	1	9290500	87	-0.44	0.19	12	0.36	-2120.00	4811.00	6170	20240221	-84.80	832	20241024	12.74	1065	-11.92	20250113	927	1.19	20250117	2150	-56.37	20240821	175	436.00	20240718	N	079970	500	46 억	130765	N	N	N	N
44	20250117	140647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	954	-9	5	-0.93	21012220	21889	88.25	963	974	946	1251	675	963	959.91	1.41	-2239	986	974	962	950	938	968	944	46	288	500	570	1	1	9290500	89	-0.45	0.20	12	0.24	-2120.00	4811.00	6170	20240221	-84.54	832	20241024	14.66	1065	-10.42	20250113	946	0.85	20250117	2150	-55.63	20240821	175	445.14	20240718	N	079970	500	46 억	130765	N	N	N	N
45	20250117	130646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	957	-6	5	-0.62	20221693	21056	84.89	963	974	946	1251	675	963	960.35	1.41	-2146	986	974	962	950	938	968	944	46	288	500	570	1	1	9290500	89	-0.45	0.20	12	0.23	-2120.00	4811.00	6170	20240221	-84.49	832	20241024	15.02	1065	-10.14	20250113	946	1.16	20250117	2150	-55.49	20240821	175	446.86	20240718	N	079970	500	46 억	130765	N	N	N	N
46	20250117	120648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	957	-6	5	-0.62	18893357	19664	79.28	963	974	946	1251	675	963	960.78	1.41	-1236	986	974	962	950	938	968	944	46	288	500	570	1	1	9290500	89	-0.45	0.20	12	0.21	-2120.00	4811.00	6170	20240221	-84.49	832	20241024	15.02	1065	-10.14	20250113	946	1.16	20250117	2150	-55.49	20240821	175	446.86	20240718	N	079970	500	46 억	130765	N	N	N	N
47	20250117	110646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	957	-6	5	-0.62	16296878	16935	68.28	963	974	946	1251	675	963	962.31	1.41	-1005	986	974	962	950	938	968	944	46	288	500	570	1	1	9290500	89	-0.45	0.20	12	0.18	-2120.00	4811.00	6170	20240221	-84.49	832	20241024	15.02	1065	-10.14	20250113	946	1.16	20250117	2150	-55.49	20240821	175	446.86	20240718	N	079970	500	46 억	130765	N	N	N	N
48	20250117	100648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	964	1	2	0.10	13660867	14165	57.11	963	974	955	1251	675	963	964.43	1.41	-467	986	974	962	950	938	968	944	46	288	500	570	1	1	9290500	90	-0.45	0.20	12	0.15	-2120.00	4811.00	6170	20240221	-84.38	832	20241024	15.87	1065	-9.48	20250113	950	1.47	20250108	2150	-55.16	20240821	175	450.86	20240718	N	079970	500	46 억	130765	N	N	N	N
49	20250117	090647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	972	9	2	0.93	7971394	8265	33.32	963	974	963	1251	675	963	964.52	1.41	-532	986	974	962	950	938	968	944	46	288	500	570	1	1	9290500	90	-0.46	0.20	12	0.09	-2120.00	4811.00	6170	20240221	-84.25	832	20241024	16.83	1065	-8.73	20250113	950	2.32	20250108	2150	-54.79	20240821	175	455.43	20240718	N	079970	500	46 억	130765	N	N	N	N
50	20250116	160643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	963	-2	5	-0.21	23834559	24804	72.43	965	974	950	1254	676	965	960.91	1.43	-2326	989	976	963	950	937	970	944	46	289	500	570	1	1	9290500	89	-0.45	0.20	12	0.27	-2120.00	4811.00	6170	20240221	-84.39	832	20241024	15.75	1065	-9.58	20250113	950	1.37	20250116	2150	-55.21	20240821	175	450.29	20240718	N	079970	500	46 억	133091	N	N	N	N
51	20250116	150614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	963	-2	5	-0.21	22010010	22896	66.86	965	974	952	1254	676	965	961.30	1.43	-1643	989	976	963	950	937	970	944	46	289	500	570	1	1	9290500	89	-0.45	0.20	12	0.25	-2120.00	4811.00	6170	20240221	-84.39	832	20241024	15.75	1065	-9.58	20250113	950	1.37	20250108	2150	-55.21	20240821	175	450.29	20240718	N	079970	500	46 억	133091	N	N	N	N
52	20250116	140646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	964	-1	5	-0.10	16361757	17019	49.69	965	974	953	1254	676	965	961.38	1.43	-969	989	976	963	950	937	970	944	46	289	500	570	1	1	9290500	90	-0.45	0.20	12	0.18	-2120.00	4811.00	6170	20240221	-84.38	832	20241024	15.87	1065	-9.48	20250113	950	1.47	20250108	2150	-55.16	20240821	175	450.86	20240718	N	079970	500	46 억	133091	N	N	N	N
53	20250116	130645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	965	0	3	0.00	10221076	10599	30.95	965	974	959	1254	676	965	964.34	1.43	-1475	989	976	963	950	937	970	944	46	289	500	570	1	1	9290500	90	-0.46	0.20	12	0.11	-2120.00	4811.00	6170	20240221	-84.36	832	20241024	15.99	1065	-9.39	20250113	950	1.58	20250108	2150	-55.12	20240821	175	451.43	20240718	N	079970	500	46 억	133091	N	N	N	N
54	20250116	120645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	964	-1	5	-0.10	9592199	9946	29.04	965	974	959	1254	676	965	964.43	1.43	-1018	989	976	963	950	937	970	944	46	289	500	570	1	1	9290500	90	-0.45	0.20	12	0.11	-2120.00	4811.00	6170	20240221	-84.38	832	20241024	15.87	1065	-9.48	20250113	950	1.47	20250108	2150	-55.16	20240821	175	450.86	20240718	N	079970	500	46 억	133091	N	N	N	N
55	20250116	110646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	964	-1	5	-0.10	8124691	8421	24.59	965	974	959	1254	676	965	964.81	1.43	-807	989	976	963	950	937	970	944	46	289	500	570	1	1	9290500	90	-0.45	0.20	12	0.09	-2120.00	4811.00	6170	20240221	-84.38	832	20241024	15.87	1065	-9.48	20250113	950	1.47	20250108	2150	-55.16	20240821	175	450.86	20240718	N	079970	500	46 억	133091	N	N	N	N
56	20250116	100646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	965	0	3	0.00	7141872	7400	21.61	965	974	963	1254	676	965	965.12	1.43	-421	989	976	963	950	937	970	944	46	289	500	570	1	1	9290500	90	-0.46	0.20	12	0.08	-2120.00	4811.00	6170	20240221	-84.36	832	20241024	15.99	1065	-9.39	20250113	950	1.58	20250108	2150	-55.12	20240821	175	451.43	20240718	N	079970	500	46 억	133091	N	N	N	N
57	20250116	090647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	974	9	2	0.93	4905293	5083	14.84	965	974	965	1254	676	965	965.04	1.43	-372	989	976	963	950	937	970	944	46	289	500	570	1	1	9290500	90	-0.46	0.20	12	0.05	-2120.00	4811.00	6170	20240221	-84.21	832	20241024	17.07	1065	-8.54	20250113	950	2.53	20250108	2150	-54.70	20240821	175	456.57	20240718	N	079970	500	46 억	133091	N	N	N	N
58	20250115	160643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	965	-3	5	-0.31	32836198	34247	91.75	972	976	950	1258	678	968	958.80	1.48	-4738	1006	986	970	950	934	997	961	46	290	500	580	1	1	9290500	90	-0.46	0.20	12	0.37	-2120.00	4811.00	6170	20240221	-84.36	832	20241024	15.99	1065	-9.39	20250113	950	1.58	20250115	2150	-55.12	20240821	175	451.43	20240718	N	079970	500	46 억	137829	N	N	N	N
59	20250115	150645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	964	-4	5	-0.41	28279519	29525	79.10	972	976	950	1258	678	968	957.81	1.48	-4122	1006	986	970	950	934	997	961	46	290	500	580	1	1	9290500	90	-0.45	0.20	12	0.32	-2120.00	4811.00	6170	20240221	-84.38	832	20241024	15.87	1065	-9.48	20250113	950	1.47	20250115	2150	-55.16	20240821	175	450.86	20240718	N	079970	500	46 억	137829	N	N	N	N
60	20250115	140641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	957	-11	5	-1.14	26134869	27276	73.07	972	976	950	1258	678	968	958.16	1.48	-3942	1006	986	970	950	934	997	961	46	290	500	580	1	1	9290500	89	-0.45	0.20	12	0.29	-2120.00	4811.00	6170	20240221	-84.49	832	20241024	15.02	1065	-10.14	20250113	950	0.74	20250115	2150	-55.49	20240821	175	446.86	20240718	N	079970	500	46 억	137829	N	N	N	N
61	20250115	130644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	957	-11	5	-1.14	23954997	24989	66.94	972	976	950	1258	678	968	958.61	1.48	-3139	1006	986	970	950	934	997	961	46	290	500	580	1	1	9290500	89	-0.45	0.20	12	0.27	-2120.00	4811.00	6170	20240221	-84.49	832	20241024	15.02	1065	-10.14	20250113	950	0.74	20250115	2150	-55.49	20240821	175	446.86	20240718	N	079970	500	46 억	137829	N	N	N	N
62	20250115	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	954	-14	5	-1.45	18835726	19623	52.57	972	976	950	1258	678	968	959.87	1.48	-3162	1006	986	970	950	934	997	961	46	290	500	580	1	1	9290500	89	-0.45	0.20	12	0.21	-2120.00	4811.00	6170	20240221	-84.54	832	20241024	14.66	1065	-10.42	20250113	950	0.42	20250115	2150	-55.63	20240821	175	445.14	20240718	N	079970	500	46 억	137829	N	N	N	N
63	20250115	110644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	963	-5	5	-0.52	13521547	14066	37.68	972	976	950	1258	678	968	961.28	1.48	-2046	1006	986	970	950	934	997	961	46	290	500	580	1	1	9290500	89	-0.45	0.20	12	0.15	-2120.00	4811.00	6170	20240221	-84.39	832	20241024	15.75	1065	-9.58	20250113	950	1.37	20250115	2150	-55.21	20240821	175	450.29	20240718	N	079970	500	46 억	137829	N	N	N	N
64	20250115	100644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	950	-18	5	-1.86	11538088	11990	32.12	972	976	950	1258	678	968	962.30	1.48	-1816	1006	986	970	950	934	997	961	46	290	500	580	1	1	9290500	88	-0.45	0.20	12	0.13	-2120.00	4811.00	6170	20240221	-84.60	832	20241024	14.18	1065	-10.80	20250113	950	0.00	20250115	2150	-55.81	20240821	175	442.86	20240718	N	079970	500	46 억	137829	N	N	N	N
65	20250115	090647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	7	2	0.72	6049080	6245	16.73	972	976	968	1258	678	968	968.63	1.48	-1811	1006	986	970	950	934	997	961	46	290	500	580	1	1	9290500	91	-0.46	0.20	12	0.07	-2120.00	4811.00	6170	20240221	-84.20	832	20241024	17.19	1065	-8.45	20250113	950	2.63	20250108	2150	-54.65	20240821	175	457.14	20240718	N	079970	500	46 억	137829	N	N	N	N
66	20250114	160630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	968	5	2	0.52	36025862	37326	18.86	963	990	954	1251	675	963	965.19	1.47	1593	1107	1034	992	919	877	1014	899	46	288	500	570	1	1	9290500	90	-0.46	0.20	12	0.40	-2120.00	4811.00	6170	20240221	-84.31	832	20241024	16.35	1065	-9.11	20250113	950	1.89	20250108	2150	-54.98	20240821	175	453.14	20240718	N	079970	500	46 억	136236	N	N	N	N
67	20250114	150641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	967	4	2	0.42	35859532	37154	18.77	963	990	954	1251	675	963	965.18	1.47	1397	1107	1034	992	919	877	1014	899	46	288	500	570	1	1	9290500	90	-0.46	0.20	12	0.40	-2120.00	4811.00	6170	20240221	-84.33	832	20241024	16.23	1065	-9.20	20250113	950	1.79	20250108	2150	-55.02	20240821	175	452.57	20240718	N	079970	500	46 억	136236	N	N	N	N
68	20250114	140641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	967	4	2	0.42	34078009	35312	17.84	963	990	954	1251	675	963	965.08	1.47	1260	1107	1034	992	919	877	1014	899	46	288	500	570	1	1	9290500	90	-0.46	0.20	12	0.38	-2120.00	4811.00	6170	20240221	-84.33	832	20241024	16.23	1065	-9.20	20250113	950	1.79	20250108	2150	-55.02	20240821	175	452.57	20240718	N	079970	500	46 억	136236	N	N	N	N
69	20250114	130640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	17	2	1.77	30172639	31288	15.81	963	990	954	1251	675	963	964.37	1.47	1920	1107	1034	992	919	877	1014	899	46	288	500	570	1	1	9290500	91	-0.46	0.20	12	0.34	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	1065	-7.98	20250113	950	3.16	20250108	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	136236	N	N	N	N
70	20250114	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	981	18	2	1.87	28579991	29653	14.98	963	990	954	1251	675	963	963.83	1.47	1920	1107	1034	992	919	877	1014	899	46	288	500	570	1	1	9290500	91	-0.46	0.20	12	0.32	-2120.00	4811.00	6170	20240221	-84.10	832	20241024	17.91	1065	-7.89	20250113	950	3.26	20250108	2150	-54.37	20240821	175	460.57	20240718	N	079970	500	46 억	136236	N	N	N	N
71	20250114	110639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	981	18	2	1.87	27275222	28324	14.31	963	990	954	1251	675	963	962.97	1.47	2041	1107	1034	992	919	877	1014	899	46	288	500	570	1	1	9290500	91	-0.46	0.20	12	0.30	-2120.00	4811.00	6170	20240221	-84.10	832	20241024	17.91	1065	-7.89	20250113	950	3.26	20250108	2150	-54.37	20240821	175	460.57	20240718	N	079970	500	46 억	136236	N	N	N	N
72	20250114	100637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	963	0	3	0.00	20385067	21227	10.73	963	963	954	1251	675	963	960.29	1.47	3576	1107	1034	992	919	877	1014	899	46	288	500	570	1	1	9290500	89	-0.45	0.20	12	0.23	-2120.00	4811.00	6170	20240221	-84.39	832	20241024	15.75	1065	-9.58	20250113	950	1.37	20250108	2150	-55.21	20240821	175	450.29	20240718	N	079970	500	46 억	136236	N	N	N	N
73	20250114	090639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	962	-1	5	-0.10	8650618	8983	4.54	963	963	962	1251	675	963	963.00	1.47	4069	1107	1034	992	919	877	1014	899	46	288	500	570	1	1	9290500	89	-0.45	0.20	12	0.10	-2120.00	4811.00	6170	20240221	-84.41	832	20241024	15.62	1065	-9.67	20250113	950	1.26	20250108	2150	-55.26	20240821	175	449.71	20240718	N	079970	500	46 억	136236	N	N	N	N
74	20250113	160632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	963	-24	5	-2.43	200333601	197909	935.03	987	1065	950	1283	691	987	1012.29	1.44	2127	1006	996	989	979	972	993	976	46	296	500	590	1	1	9290500	89	-0.45	0.20	12	2.13	-2120.00	4811.00	6170	20240221	-84.39	832	20241024	15.75	1065	-9.58	20250113	950	1.37	20250113	2150	-55.21	20240821	175	450.29	20240718	N	079970	500	46 억	133856	N	N	N	N
75	20250113	150634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	974	-13	5	-1.32	193357962	190685	900.90	987	1065	950	1283	691	987	1014.02	1.44	864	1006	996	989	979	972	993	976	46	296	500	590	1	1	9290500	90	-0.46	0.20	12	2.05	-2120.00	4811.00	6170	20240221	-84.21	832	20241024	17.07	1065	-8.54	20250113	950	2.53	20250113	2150	-54.70	20240821	175	456.57	20240718	N	079970	500	46 억	133856	N	N	N	N
76	20250113	140627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	981	-6	5	-0.61	178999806	175997	831.51	987	1065	950	1283	691	987	1017.06	1.44	-1838	1006	996	989	979	972	993	976	46	296	500	590	1	1	9290500	91	-0.46	0.20	12	1.89	-2120.00	4811.00	6170	20240221	-84.10	832	20241024	17.91	1065	-7.89	20250113	950	3.26	20250113	2150	-54.37	20240821	175	460.57	20240718	N	079970	500	46 억	133856	N	N	N	N
77	20250113	130625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	25	2	2.53	160776008	157461	743.93	987	1065	983	1283	691	987	1021.05	1.44	-978	1006	996	989	979	972	993	976	46	296	500	590	1	1	9290500	94	-0.48	0.21	12	1.69	-2120.00	4811.00	6170	20240221	-83.60	832	20241024	21.63	1065	-4.98	20250113	950	6.53	20250108	2150	-52.93	20240821	175	478.29	20240718	N	079970	500	46 억	133856	N	N	N	N
78	20250113	120627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	994	7	2	0.71	154592818	151228	714.49	987	1065	983	1283	691	987	1022.25	1.44	-1175	1006	996	989	979	972	993	976	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	1.63	-2120.00	4811.00	6170	20240221	-83.89	832	20241024	19.47	1065	-6.67	20250113	950	4.63	20250108	2150	-53.77	20240821	175	468.00	20240718	N	079970	500	46 억	133856	N	N	N	N
79	20250113	110626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1002	15	2	1.52	146959379	143510	678.02	987	1065	985	1283	691	987	1024.04	1.44	-1141	1006	996	989	979	972	993	976	46	296	500	590	1	1	9290500	93	-0.47	0.21	12	1.54	-2120.00	4811.00	6170	20240221	-83.76	832	20241024	20.43	1065	-5.92	20250113	950	5.47	20250108	2150	-53.40	20240821	175	472.57	20240718	N	079970	500	46 억	133856	N	N	N	N
80	20250113	100625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1029	42	2	4.26	38498528	38246	180.70	987	1030	985	1283	691	987	1006.60	1.44	-1286	1006	996	989	979	972	993	976	46	296	500	590	1	1	9290500	96	-0.49	0.21	12	0.41	-2120.00	4811.00	6170	20240221	-83.32	832	20241024	23.68	1040	-1.06	20250102	950	8.32	20250108	2150	-52.14	20240821	175	488.00	20240718	N	079970	500	46 억	133856	N	N	N	N
81	20250113	090630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	993	6	2	0.61	2321437	2352	11.11	987	994	987	1283	691	987	987.01	1.44	-484	1006	996	989	979	972	993	976	46	296	500	590	1	1	9290500	92	-0.47	0.21	12	0.03	-2120.00	4811.00	6170	20240221	-83.91	832	20241024	19.35	1040	-4.52	20250102	950	4.53	20250108	2150	-53.81	20240821	175	467.43	20240718	N	079970	500	46 억	133856	N	N	N	N
82	20250110	160617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	-8	5	-0.80	20940404	21166	61.85	999	999	982	1293	697	995	989.35	1.47	-2851	1011	1003	987	979	963	1007	983	46	298	500	590	1	1	9290500	92	-0.47	0.21	12	0.23	-2120.00	4811.00	6170	20240221	-84.00	832	20241024	18.63	1040	-5.10	20250102	950	3.89	20250108	2150	-54.09	20240821	175	464.00	20240718	N	079970	500	46 억	136707	N	N	N	N
83	20250110	150621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	990	-5	5	-0.50	20685683	20908	61.09	999	999	982	1293	697	995	989.37	1.47	-2826	1011	1003	987	979	963	1007	983	46	298	500	590	1	1	9290500	92	-0.47	0.21	12	0.23	-2120.00	4811.00	6170	20240221	-83.95	832	20241024	18.99	1040	-4.81	20250102	950	4.21	20250108	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	136707	N	N	N	N
84	20250110	140624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	990	-5	5	-0.50	17896909	18083	52.84	999	999	982	1293	697	995	989.71	1.47	-3703	1011	1003	987	979	963	1007	983	46	298	500	590	1	1	9290500	92	-0.47	0.21	12	0.19	-2120.00	4811.00	6170	20240221	-83.95	832	20241024	18.99	1040	-4.81	20250102	950	4.21	20250108	2150	-53.95	20240821	175	465.71	20240718	N	079970	500	46 억	136707	N	N	N	N
85	20250110	130622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	-8	5	-0.80	11912661	12023	35.13	999	999	982	1293	697	995	990.82	1.47	-3366	1011	1003	987	979	963	1007	983	46	298	500	590	1	1	9290500	92	-0.47	0.21	12	0.13	-2120.00	4811.00	6170	20240221	-84.00	832	20241024	18.63	1040	-5.10	20250102	950	3.89	20250108	2150	-54.09	20240821	175	464.00	20240718	N	079970	500	46 억	136707	N	N	N	N
86	20250110	120623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	989	-6	5	-0.60	9961339	10046	29.35	999	999	982	1293	697	995	991.57	1.47	-3042	1011	1003	987	979	963	1007	983	46	298	500	590	1	1	9290500	92	-0.47	0.21	12	0.11	-2120.00	4811.00	6170	20240221	-83.97	832	20241024	18.87	1040	-4.90	20250102	950	4.11	20250108	2150	-54.00	20240821	175	465.14	20240718	N	079970	500	46 억	136707	N	N	N	N
87	20250110	110622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	991	-4	5	-0.40	9939589	10024	29.29	999	999	982	1293	697	995	991.58	1.47	-3032	1011	1003	987	979	963	1007	983	46	298	500	590	1	1	9290500	92	-0.47	0.21	12	0.11	-2120.00	4811.00	6170	20240221	-83.94	832	20241024	19.11	1040	-4.71	20250102	950	4.32	20250108	2150	-53.91	20240821	175	466.29	20240718	N	079970	500	46 억	136707	N	N	N	N
88	20250110	100620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	993	-2	5	-0.20	9471397	9549	27.90	999	999	982	1293	697	995	991.87	1.47	-2885	1011	1003	987	979	963	1007	983	46	298	500	590	1	1	9290500	92	-0.47	0.21	12	0.10	-2120.00	4811.00	6170	20240221	-83.91	832	20241024	19.35	1040	-4.52	20250102	950	4.53	20250108	2150	-53.81	20240821	175	467.43	20240718	N	079970	500	46 억	136707	N	N	N	N
89	20250110	090623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	-8	5	-0.80	5839605	5881	17.18	999	999	983	1293	697	995	992.96	1.47	-3053	1011	1003	987	979	963	1007	983	46	298	500	590	1	1	9290500	92	-0.47	0.21	12	0.06	-2120.00	4811.00	6170	20240221	-84.00	832	20241024	18.63	1040	-5.10	20250102	950	3.89	20250108	2150	-54.09	20240821	175	464.00	20240718	N	079970	500	46 억	136707	N	N	N	N
90	20250109	160618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	995	24	2	2.47	33485807	34219	58.82	971	995	971	1262	680	971	978.57	1.48	-745	1014	992	971	949	928	982	939	46	291	500	580	1	1	9290500	92	-0.47	0.21	12	0.37	-2120.00	4811.00	6170	20240221	-83.87	832	20241024	19.59	1040	-4.33	20250102	950	4.74	20250108	2150	-53.72	20240821	175	468.57	20240718	N	079970	500	46 억	137452	N	N	N	N
91	20250109	150621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	988	17	2	1.75	29908508	30611	52.62	971	990	971	1262	680	971	977.05	1.48	-694	1014	992	971	949	928	982	939	46	291	500	580	1	1	9290500	92	-0.47	0.21	12	0.33	-2120.00	4811.00	6170	20240221	-83.99	832	20241024	18.75	1040	-5.00	20250102	950	4.00	20250108	2150	-54.05	20240821	175	464.57	20240718	N	079970	500	46 억	137452	N	N	N	N
92	20250109	140620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	979	8	2	0.82	21818893	22404	38.51	971	980	971	1262	680	971	973.88	1.48	-1172	1014	992	971	949	928	982	939	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.24	-2120.00	4811.00	6170	20240221	-84.13	832	20241024	17.67	1040	-5.87	20250102	950	3.05	20250108	2150	-54.47	20240821	175	459.43	20240718	N	079970	500	46 억	137452	N	N	N	N
93	20250109	130620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	974	3	2	0.31	17863288	18351	31.54	971	980	971	1262	680	971	973.42	1.48	-816	1014	992	971	949	928	982	939	46	291	500	580	1	1	9290500	90	-0.46	0.20	12	0.20	-2120.00	4811.00	6170	20240221	-84.21	832	20241024	17.07	1040	-6.35	20250102	950	2.53	20250108	2150	-54.70	20240821	175	456.57	20240718	N	079970	500	46 억	137452	N	N	N	N
94	20250109	120619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	9	2	0.93	16397476	16854	28.97	971	980	971	1262	680	971	972.91	1.48	8	1014	992	971	949	928	982	939	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.18	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	1040	-5.77	20250102	950	3.16	20250108	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	137452	N	N	N	N
95	20250109	110621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	4	2	0.41	13822990	14207	24.42	971	980	971	1262	680	971	972.97	1.48	395	1014	992	971	949	928	982	939	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.15	-2120.00	4811.00	6170	20240221	-84.20	832	20241024	17.19	1040	-6.25	20250102	950	2.63	20250108	2150	-54.65	20240821	175	457.14	20240718	N	079970	500	46 억	137452	N	N	N	N
96	20250109	100620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	971	0	3	0.00	12670510	13025	22.39	971	980	971	1262	680	971	972.78	1.48	80	1014	992	971	949	928	982	939	46	291	500	580	1	1	9290500	90	-0.46	0.20	12	0.14	-2120.00	4811.00	6170	20240221	-84.26	832	20241024	16.71	1040	-6.63	20250102	950	2.21	20250108	2150	-54.84	20240821	175	454.86	20240718	N	079970	500	46 억	137452	N	N	N	N
97	20250109	090624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	979	8	2	0.82	9735980	10016	17.22	971	980	971	1262	680	971	972.04	1.48	987	1014	992	971	949	928	982	939	46	291	500	580	1	1	9290500	91	-0.46	0.20	12	0.11	-2120.00	4811.00	6170	20240221	-84.13	832	20241024	17.67	1040	-5.87	20250102	950	3.05	20250108	2150	-54.47	20240821	175	459.43	20240718	N	079970	500	46 억	137452	N	N	N	N
98	20250108	160614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	971	-4	5	-0.41	56323035	58179	100.62	975	993	950	1267	683	975	968.10	1.43	4400	1013	994	982	963	951	988	957	46	292	500	580	1	1	9290500	90	-0.46	0.20	12	0.63	-2120.00	4811.00	6170	20240221	-84.26	832	20241024	16.71	1040	-6.63	20250102	950	2.21	20250108	2150	-54.84	20240821	175	454.86	20240718	N	079970	500	46 억	133052	N	N	N	N
99	20250108	150617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	971	-4	5	-0.41	54224643	56008	96.86	975	993	950	1267	683	975	968.16	1.43	4796	1013	994	982	963	951	988	957	46	292	500	580	1	1	9290500	90	-0.46	0.20	12	0.60	-2120.00	4811.00	6170	20240221	-84.26	832	20241024	16.71	1040	-6.63	20250102	950	2.21	20250108	2150	-54.84	20240821	175	454.86	20240718	N	079970	500	46 억	133052	N	N	N	N
100	20250108	140619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	972	-3	5	-0.31	49223020	50824	87.90	975	993	950	1267	683	975	968.50	1.43	4697	1013	994	982	963	951	988	957	46	292	500	580	1	1	9290500	90	-0.46	0.20	12	0.55	-2120.00	4811.00	6170	20240221	-84.25	832	20241024	16.83	1040	-6.54	20250102	950	2.32	20250108	2150	-54.79	20240821	175	455.43	20240718	N	079970	500	46 억	133052	N	N	N	N
101	20250108	130619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	974	-1	5	-0.10	39834709	41061	71.01	975	993	950	1267	683	975	970.13	1.43	4626	1013	994	982	963	951	988	957	46	292	500	580	1	1	9290500	90	-0.46	0.20	12	0.44	-2120.00	4811.00	6170	20240221	-84.21	832	20241024	17.07	1040	-6.35	20250102	950	2.53	20250108	2150	-54.70	20240821	175	456.57	20240718	N	079970	500	46 억	133052	N	N	N	N
102	20250108	120615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	974	-1	5	-0.10	38159994	39343	68.04	975	993	950	1267	683	975	969.93	1.43	4640	1013	994	982	963	951	988	957	46	292	500	580	1	1	9290500	90	-0.46	0.20	12	0.42	-2120.00	4811.00	6170	20240221	-84.21	832	20241024	17.07	1040	-6.35	20250102	950	2.53	20250108	2150	-54.70	20240821	175	456.57	20240718	N	079970	500	46 억	133052	N	N	N	N
103	20250108	110616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	0	3	0.00	33010060	34020	58.84	975	993	950	1267	683	975	970.31	1.43	4115	1013	994	982	963	951	988	957	46	292	500	580	1	1	9290500	91	-0.46	0.20	12	0.37	-2120.00	4811.00	6170	20240221	-84.20	832	20241024	17.19	1040	-6.25	20250102	950	2.63	20250108	2150	-54.65	20240821	175	457.14	20240718	N	079970	500	46 억	133052	N	N	N	N
104	20250108	100617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	974	-1	5	-0.10	24051628	24722	42.76	975	993	960	1267	683	975	972.88	1.43	4645	1013	994	982	963	951	988	957	46	292	500	580	1	1	9290500	90	-0.46	0.20	12	0.27	-2120.00	4811.00	6170	20240221	-84.21	832	20241024	17.07	1040	-6.35	20250102	960	1.46	20250108	2150	-54.70	20240821	175	456.57	20240718	N	079970	500	46 억	133052	N	N	N	N
105	20250108	090617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	992	17	2	1.74	14681359	15043	26.02	975	993	971	1267	683	975	975.96	1.43	4110	1013	994	982	963	951	988	957	46	292	500	580	1	1	9290500	92	-0.47	0.21	12	0.16	-2120.00	4811.00	6170	20240221	-83.92	832	20241024	19.23	1040	-4.62	20250102	970	2.27	20250107	2150	-53.86	20240821	175	466.86	20240718	N	079970	500	46 억	133052	N	N	N	N
106	20250107	160612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	-26	5	-2.60	57033968	57516	88.82	1001	1001	970	1301	701	1001	991.61	1.43	516	1027	1014	1001	988	975	1020	994	46	300	500	600	1	1	9290500	91	-0.46	0.20	12	0.62	-2120.00	4811.00	6170	20240221	-84.20	832	20241024	17.19	1040	-6.25	20250102	970	0.52	20250107	2150	-54.65	20240821	175	457.14	20240718	N	079970	500	46 억	132536	N	N	N	N
107	20250107	150613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	989	-12	5	-1.20	51716321	52100	80.45	1001	1001	977	1301	701	1001	992.63	1.43	459	1027	1014	1001	988	975	1020	994	46	300	500	600	1	1	9290500	92	-0.47	0.21	12	0.56	-2120.00	4811.00	6170	20240221	-83.97	832	20241024	18.87	1040	-4.90	20250102	977	1.23	20250107	2150	-54.00	20240821	175	465.14	20240718	N	079970	500	46 억	132536	N	N	N	N
108	20250107	140611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	991	-10	5	-1.00	41850406	42063	64.95	1001	1001	986	1301	701	1001	994.94	1.43	-1635	1027	1014	1001	988	975	1020	994	46	300	500	600	1	1	9290500	92	-0.47	0.21	12	0.45	-2120.00	4811.00	6170	20240221	-83.94	832	20241024	19.11	1040	-4.71	20250102	980	1.12	20250102	2150	-53.91	20240821	175	466.29	20240718	N	079970	500	46 억	132536	N	N	N	N
109	20250107	130613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	999	-2	5	-0.20	31108199	31210	48.19	1001	1001	991	1301	701	1001	996.73	1.43	-910	1027	1014	1001	988	975	1020	994	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.34	-2120.00	4811.00	6170	20240221	-83.81	832	20241024	20.07	1040	-3.94	20250102	980	1.94	20250102	2150	-53.53	20240821	175	470.86	20240718	N	079970	500	46 억	132536	N	N	N	N
110	20250107	120612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	994	-7	5	-0.70	26222186	26315	40.64	1001	1001	991	1301	701	1001	996.47	1.43	-637	1027	1014	1001	988	975	1020	994	46	300	500	600	1	1	9290500	92	-0.47	0.21	12	0.28	-2120.00	4811.00	6170	20240221	-83.89	832	20241024	19.47	1040	-4.42	20250102	980	1.43	20250102	2150	-53.77	20240821	175	468.00	20240718	N	079970	500	46 억	132536	N	N	N	N
111	20250107	110609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-1	5	-0.10	19783710	19845	30.64	1001	1001	991	1301	701	1001	996.91	1.43	-1203	1027	1014	1001	988	975	1020	994	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.21	-2120.00	4811.00	6170	20240221	-83.79	832	20241024	20.19	1040	-3.85	20250102	980	2.04	20250102	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	132536	N	N	N	N
112	20250107	100614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-1	5	-0.10	14146524	14203	21.93	1001	1001	991	1301	701	1001	996.01	1.43	-1203	1027	1014	1001	988	975	1020	994	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.15	-2120.00	4811.00	6170	20240221	-83.79	832	20241024	20.19	1040	-3.85	20250102	980	2.04	20250102	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	132536	N	N	N	N
113	20250107	090614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-1	5	-0.10	4082884	4079	6.30	1001	1001	1000	1301	701	1001	1000.95	1.43	-773	1027	1014	1001	988	975	1020	994	46	300	500	600	1	1	9290500	93	-0.47	0.21	12	0.04	-2120.00	4811.00	6170	20240221	-83.79	832	20241024	20.19	1040	-3.85	20250102	980	2.04	20250102	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	132536	N	N	N	N
114	20250106	160605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	9	2	0.91	64648969	64757	208.62	992	1014	988	1289	695	992	998.33	1.40	2506	1010	1001	996	987	982	998	984	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.70	-2120.00	4811.00	6170	20240221	-83.78	832	20241024	20.31	1040	-3.75	20250102	980	2.14	20250102	2150	-53.44	20240821	175	472.00	20240718	N	079970	500	46 억	130030	N	N	N	N
115	20250106	150607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	9	2	0.91	59628588	59715	192.37	992	1014	988	1289	695	992	998.55	1.40	2637	1010	1001	996	987	982	998	984	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.64	-2120.00	4811.00	6170	20240221	-83.78	832	20241024	20.31	1040	-3.75	20250102	980	2.14	20250102	2150	-53.44	20240821	175	472.00	20240718	N	079970	500	46 억	130030	N	N	N	N
116	20250106	140605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	9	2	0.91	58827270	58914	189.79	992	1014	988	1289	695	992	998.53	1.40	2587	1010	1001	996	987	982	998	984	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.63	-2120.00	4811.00	6170	20240221	-83.78	832	20241024	20.31	1040	-3.75	20250102	980	2.14	20250102	2150	-53.44	20240821	175	472.00	20240718	N	079970	500	46 억	130030	N	N	N	N
117	20250106	130603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1011	19	2	1.92	38595117	38640	124.48	992	1011	992	1289	695	992	998.84	1.40	2438	1010	1001	996	987	982	998	984	46	297	500	590	1	1	9290500	94	-0.48	0.21	12	0.42	-2120.00	4811.00	6170	20240221	-83.61	832	20241024	21.51	1040	-2.79	20250102	980	3.16	20250102	2150	-52.98	20240821	175	477.71	20240718	N	079970	500	46 억	130030	N	N	N	N
118	20250106	120601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1002	10	2	1.01	27329428	27435	88.38	992	1006	992	1289	695	992	996.15	1.40	1449	1010	1001	996	987	982	998	984	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.30	-2120.00	4811.00	6170	20240221	-83.76	832	20241024	20.43	1040	-3.65	20250102	980	2.24	20250102	2150	-53.40	20240821	175	472.57	20240718	N	079970	500	46 억	130030	N	N	N	N
119	20250106	110603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	13	2	1.31	17977382	18046	58.14	992	1006	992	1289	695	992	996.20	1.40	702	1010	1001	996	987	982	998	984	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.19	-2120.00	4811.00	6170	20240221	-83.71	832	20241024	20.79	1040	-3.37	20250102	980	2.55	20250102	2150	-53.26	20240821	175	474.29	20240718	N	079970	500	46 억	130030	N	N	N	N
120	20250106	100602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	8	2	0.81	13113785	13196	42.51	992	1000	992	1289	695	992	993.77	1.40	435	1010	1001	996	987	982	998	984	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.14	-2120.00	4811.00	6170	20240221	-83.79	832	20241024	20.19	1040	-3.85	20250102	980	2.04	20250102	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	130030	N	N	N	N
121	20250106	090559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	8	2	0.81	5423272	5467	17.61	992	1000	992	1289	695	992	992.00	1.40	386	1010	1001	996	987	982	998	984	46	297	500	590	1	1	9290500	93	-0.47	0.21	12	0.06	-2120.00	4811.00	6170	20240221	-83.79	832	20241024	20.19	1040	-3.85	20250102	980	2.04	20250102	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	130030	N	N	N	N
122	20250103	160559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	992	-13	5	-1.29	31007120	31033	37.07	1005	1005	991	1306	704	1005	999.19	1.39	602	1068	1036	1008	976	948	1052	992	46	301	500	600	1	1	9290500	92	-0.47	0.21	12	0.33	-2120.00	4811.00	6170	20240221	-83.92	832	20241024	19.23	1040	-4.62	20250102	980	1.22	20250102	2150	-53.86	20240821	175	466.86	20240718	N	079970	500	46 억	129428	N	N	N	N
123	20250103	150601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-5	5	-0.50	28185837	28205	33.69	1005	1005	991	1306	704	1005	999.32	1.39	263	1068	1036	1008	976	948	1052	992	46	301	500	600	1	1	9290500	93	-0.47	0.21	12	0.30	-2120.00	4811.00	6170	20240221	-83.79	832	20241024	20.19	1040	-3.85	20250102	980	2.04	20250102	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	129428	N	N	N	N
124	20250103	140600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	-4	5	-0.40	26235182	26253	31.36	1005	1005	991	1306	704	1005	999.32	1.39	726	1068	1036	1008	976	948	1052	992	46	301	500	600	1	1	9290500	93	-0.47	0.21	12	0.28	-2120.00	4811.00	6170	20240221	-83.78	832	20241024	20.31	1040	-3.75	20250102	980	2.14	20250102	2150	-53.44	20240821	175	472.00	20240718	N	079970	500	46 억	129428	N	N	N	N
125	20250103	130600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	-4	5	-0.40	26220167	26238	31.34	1005	1005	991	1306	704	1005	999.32	1.39	726	1068	1036	1008	976	948	1052	992	46	301	500	600	1	1	9290500	93	-0.47	0.21	12	0.28	-2120.00	4811.00	6170	20240221	-83.78	832	20241024	20.31	1040	-3.75	20250102	980	2.14	20250102	2150	-53.44	20240821	175	472.00	20240718	N	079970	500	46 억	129428	N	N	N	N
126	20250103	120558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1004	-1	5	-0.10	23988164	23997	28.66	1005	1005	994	1306	704	1005	999.63	1.39	767	1068	1036	1008	976	948	1052	992	46	301	500	600	1	1	9290500	93	-0.47	0.21	12	0.26	-2120.00	4811.00	6170	20240221	-83.73	832	20241024	20.67	1040	-3.46	20250102	980	2.45	20250102	2150	-53.30	20240821	175	473.71	20240718	N	079970	500	46 억	129428	N	N	N	N
127	20250103	110600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	0	3	0.00	20832801	20826	24.88	1005	1005	994	1306	704	1005	1000.33	1.39	-246	1068	1036	1008	976	948	1052	992	46	301	500	600	1	1	9290500	93	-0.47	0.21	12	0.22	-2120.00	4811.00	6170	20240221	-83.71	832	20241024	20.79	1040	-3.37	20250102	980	2.55	20250102	2150	-53.26	20240821	175	474.29	20240718	N	079970	500	46 억	129428	N	N	N	N
128	20250103	100557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1003	-2	5	-0.20	11602587	11613	13.87	1005	1005	994	1306	704	1005	999.10	1.39	-240	1068	1036	1008	976	948	1052	992	46	301	500	600	1	1	9290500	93	-0.47	0.21	12	0.12	-2120.00	4811.00	6170	20240221	-83.74	832	20241024	20.55	1040	-3.56	20250102	980	2.35	20250102	2150	-53.35	20240821	175	473.14	20240718	N	079970	500	46 억	129428	N	N	N	N
129	20250103	090559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	0	3	0.00	3102865	3088	3.69	1005	1005	1004	1306	704	1005	1004.81	1.39	-863	1068	1036	1008	976	948	1052	992	46	301	500	600	1	1	9290500	93	-0.47	0.21	12	0.03	-2120.00	4811.00	6170	20240221	-83.71	832	20241024	20.79	1040	-3.37	20250102	980	2.55	20250102	2150	-53.26	20240821	175	474.29	20240718	N	079970	500	46 억	129428	N	N	N	N
130	20250102	160555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	25	2	2.55	84891551	83666	445.65	995	1040	980	1274	686	980	1014.65	1.32	6433	996	988	973	965	950	992	969	46	294	500	580	1	1	9290500	93	-0.47	0.21	12	0.90	-2120.00	4811.00	6170	20240221	-83.71	832	20241024	20.79	1040	-3.37	20250102	980	2.55	20250102	2150	-53.26	20240821	175	474.29	20240718	N	079970	500	46 억	122913	N	N	N	N
131	20250102	150556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1006	26	2	2.65	77576062	76352	406.69	995	1040	980	1274	686	980	1016.03	1.32	5756	996	988	973	965	950	992	969	46	294	500	580	1	1	9290500	93	-0.47	0.21	12	0.82	-2120.00	4811.00	6170	20240221	-83.70	832	20241024	20.91	1040	-3.27	20250102	980	2.65	20250102	2150	-53.21	20240821	175	474.86	20240718	N	079970	500	46 억	122913	N	N	N	N
132	20250102	140553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1008	28	2	2.86	74531800	73314	390.51	995	1040	980	1274	686	980	1016.61	1.32	5340	996	988	973	965	950	992	969	46	294	500	580	1	1	9290500	94	-0.48	0.21	12	0.79	-2120.00	4811.00	6170	20240221	-83.66	832	20241024	21.15	1040	-3.08	20250102	980	2.86	20250102	2150	-53.12	20240821	175	476.00	20240718	N	079970	500	46 억	122913	N	N	N	N
133	20250102	130554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1017	37	2	3.78	57226804	56112	298.88	995	1040	980	1274	686	980	1019.87	1.32	684	996	988	973	965	950	992	969	46	294	500	580	1	1	9290500	94	-0.48	0.21	12	0.60	-2120.00	4811.00	6170	20240221	-83.52	832	20241024	22.24	1040	-2.21	20250102	980	3.78	20250102	2150	-52.70	20240821	175	481.14	20240718	N	079970	500	46 억	122913	N	N	N	N
134	20250102	120553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1038	58	2	5.92	37140369	36543	194.65	995	1040	980	1274	686	980	1016.35	1.32	1425	996	988	973	965	950	992	969	46	294	500	580	1	1	9290500	96	-0.49	0.22	12	0.39	-2120.00	4811.00	6170	20240221	-83.18	832	20241024	24.76	1040	-0.19	20250102	980	5.92	20250102	2150	-51.72	20240821	175	493.14	20240718	N	079970	500	46 억	122913	N	N	N	N
135	20250102	110544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	20	2	2.04	13181528	13223	70.43	995	1010	980	1274	686	980	996.86	1.32	-792	996	988	973	965	950	992	969	46	294	500	580	1	1	9290500	93	-0.47	0.21	12	0.14	-2120.00	4811.00	6170	20240221	-83.79	832	20241024	20.19	1010	-0.99	20250102	980	2.04	20250102	2150	-53.49	20240821	175	471.43	20240718	N	079970	500	46 억	122913	N	N	N	N
136	20250102	100551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1006	26	2	2.65	5592437	5641	30.05	995	1010	980	1274	686	980	991.39	1.32	-587	996	988	973	965	950	992	969	46	294	500	580	1	1	9290500	93	-0.47	0.21	12	0.06	-2120.00	4811.00	6170	20240221	-83.70	832	20241024	20.91	1010	-0.40	20250102	980	2.65	20250102	2150	-53.21	20240821	175	474.86	20240718	N	079970	500	46 억	122913	N	N	N	N
137	20250102	090546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	0	3	0.00	0	0	0.00	0	0	0	1274	686	980	0.00	1.32	0	996	988	973	965	950	992	969	46	294	500	580	1	1	9290500	91	-0.46	0.20	12	0.00	-2120.00	4811.00	6170	20240221	-84.12	832	20241024	17.79	0	0.00	0	0	0.00	0	2150	-54.42	20240821	175	460.00	20240718	N	079970	500	46 억	122913	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History