KissMeData/288980/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1360	-3	5	-0.22	131150427	96248	58.07	1360	1371	1357	1771	955	1363	1362.63	2.62	-25763	1412	1387	1374	1349	1336	1381	1343	173	408	500	920	1	1	34556562	470	194.29	1.20	12	0.28	7.00	1137.00	3265	20240402	-58.35	1135	20241209	19.82	1465	-7.17	20250108	1244	9.32	20250102	3265	-58.35	20240402	1135	19.82	20241209	3.00	N	288980	500	172 억	905116	N	N	N	N
3	20250124	151126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1362	-1	5	-0.07	120597315	88489	53.39	1360	1371	1357	1771	955	1363	1362.85	2.62	-23572	1412	1387	1374	1349	1336	1381	1343	173	408	500	920	1	1	34556562	471	194.57	1.20	12	0.26	7.00	1137.00	3265	20240402	-58.28	1135	20241209	20.00	1465	-7.03	20250108	1244	9.49	20250102	3265	-58.28	20240402	1135	20.00	20241209	3.00	N	288980	500	172 억	905116	N	N	N	N
4	20250124	141124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1365	2	2	0.15	103809132	76163	45.95	1360	1371	1357	1771	955	1363	1362.99	2.62	-23441	1412	1387	1374	1349	1336	1381	1343	173	408	500	920	1	1	34556562	472	195.00	1.20	12	0.22	7.00	1137.00	3265	20240402	-58.19	1135	20241209	20.26	1465	-6.83	20250108	1244	9.73	20250102	3265	-58.19	20240402	1135	20.26	20241209	3.00	N	288980	500	172 억	905116	N	N	N	N
5	20250124	131126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1368	5	2	0.37	79780013	58553	35.33	1360	1371	1357	1771	955	1363	1362.53	2.62	-21655	1412	1387	1374	1349	1336	1381	1343	173	408	500	920	1	1	34556562	473	195.43	1.20	12	0.17	7.00	1137.00	3265	20240402	-58.10	1135	20241209	20.53	1465	-6.62	20250108	1244	9.97	20250102	3265	-58.10	20240402	1135	20.53	20241209	3.00	N	288980	500	172 억	905116	N	N	N	N
6	20250124	121122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1367	4	2	0.29	58786800	43206	26.07	1360	1370	1357	1771	955	1363	1360.62	2.62	-16857	1412	1387	1374	1349	1336	1381	1343	173	408	500	920	1	1	34556562	472	195.29	1.20	12	0.13	7.00	1137.00	3265	20240402	-58.13	1135	20241209	20.44	1465	-6.69	20250108	1244	9.89	20250102	3265	-58.13	20240402	1135	20.44	20241209	3.00	N	288980	500	172 억	905116	N	N	N	N
7	20250124	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1365	2	2	0.15	50112036	36842	22.23	1360	1370	1357	1771	955	1363	1360.19	2.62	-16433	1412	1387	1374	1349	1336	1381	1343	173	408	500	920	1	1	34556562	472	195.00	1.20	12	0.11	7.00	1137.00	3265	20240402	-58.19	1135	20241209	20.26	1465	-6.83	20250108	1244	9.73	20250102	3265	-58.19	20240402	1135	20.26	20241209	3.00	N	288980	500	172 억	905116	N	N	N	N
8	20250124	101119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1370	7	2	0.51	38320892	28185	17.00	1360	1370	1357	1771	955	1363	1359.62	2.62	-15928	1412	1387	1374	1349	1336	1381	1343	173	408	500	920	1	1	34556562	473	195.71	1.20	12	0.08	7.00	1137.00	3265	20240402	-58.04	1135	20241209	20.70	1465	-6.48	20250108	1244	10.13	20250102	3265	-58.04	20240402	1135	20.70	20241209	3.00	N	288980	500	172 억	905116	N	N	N	N
9	20250124	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1357	-6	5	-0.44	23570358	17350	10.47	1360	1370	1357	1771	955	1363	1358.52	2.62	-10177	1412	1387	1374	1349	1336	1381	1343	173	408	500	920	1	1	34556562	469	193.86	1.19	12	0.05	7.00	1137.00	3265	20240402	-58.44	1135	20241209	19.56	1465	-7.37	20250108	1244	9.08	20250102	3265	-58.44	20240402	1135	19.56	20241209	3.00	N	288980	500	172 억	905116	N	N	N	N
10	20250123	161120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1363	-2	5	-0.15	227389697	165612	47.07	1390	1399	1361	1774	956	1365	1373.03	2.72	-33114	1470	1417	1390	1337	1310	1404	1324	173	409	500	920	1	1	34556562	471	194.71	1.20	12	0.48	7.00	1137.00	3265	20240402	-58.25	1135	20241209	20.09	1465	-6.96	20250108	1244	9.57	20250102	3265	-58.25	20240402	1135	20.09	20241209	2.93	N	288980	500	172 억	938230	N	N	N	N
11	20250123	151117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1365	0	3	0.00	208615325	151842	43.15	1390	1399	1361	1774	956	1365	1373.90	2.72	-28951	1470	1417	1390	1337	1310	1404	1324	173	409	500	920	1	1	34556562	472	195.00	1.20	12	0.44	7.00	1137.00	3265	20240402	-58.19	1135	20241209	20.26	1465	-6.83	20250108	1244	9.73	20250102	3265	-58.19	20240402	1135	20.26	20241209	2.93	N	288980	500	172 억	938230	N	N	N	N
12	20250123	141120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1368	3	2	0.22	184668554	134288	38.17	1390	1399	1361	1774	956	1365	1375.17	2.72	-22205	1470	1417	1390	1337	1310	1404	1324	173	409	500	920	1	1	34556562	473	195.43	1.20	12	0.39	7.00	1137.00	3265	20240402	-58.10	1135	20241209	20.53	1465	-6.62	20250108	1244	9.97	20250102	3265	-58.10	20240402	1135	20.53	20241209	2.93	N	288980	500	172 억	938230	N	N	N	N
13	20250123	131117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1364	-1	5	-0.07	180245778	131050	37.25	1390	1399	1361	1774	956	1365	1375.40	2.72	-23394	1470	1417	1390	1337	1310	1404	1324	173	409	500	920	1	1	34556562	471	194.86	1.20	12	0.38	7.00	1137.00	3265	20240402	-58.22	1135	20241209	20.18	1465	-6.89	20250108	1244	9.65	20250102	3265	-58.22	20240402	1135	20.18	20241209	2.93	N	288980	500	172 억	938230	N	N	N	N
14	20250123	121118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1375	10	2	0.73	168225739	122242	34.74	1390	1399	1361	1774	956	1365	1376.17	2.72	-22355	1470	1417	1390	1337	1310	1404	1324	173	409	500	920	1	1	34556562	475	196.43	1.21	12	0.35	7.00	1137.00	3265	20240402	-57.89	1135	20241209	21.15	1465	-6.14	20250108	1244	10.53	20250102	3265	-57.89	20240402	1135	21.15	20241209	2.93	N	288980	500	172 억	938230	N	N	N	N
15	20250123	111108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1369	4	2	0.29	156328018	113548	32.27	1390	1399	1361	1774	956	1365	1376.76	2.72	-21442	1470	1417	1390	1337	1310	1404	1324	173	409	500	920	1	1	34556562	473	195.57	1.20	12	0.33	7.00	1137.00	3265	20240402	-58.07	1135	20241209	20.62	1465	-6.55	20250108	1244	10.05	20250102	3265	-58.07	20240402	1135	20.62	20241209	2.93	N	288980	500	172 억	938230	N	N	N	N
16	20250123	101116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1379	14	2	1.03	95847470	69293	19.69	1390	1399	1365	1774	956	1365	1383.22	2.72	-36977	1470	1417	1390	1337	1310	1404	1324	173	409	500	920	1	1	34556562	477	197.00	1.21	12	0.20	7.00	1137.00	3265	20240402	-57.76	1135	20241209	21.50	1465	-5.87	20250108	1244	10.85	20250102	3265	-57.76	20240402	1135	21.50	20241209	2.93	N	288980	500	172 억	938230	N	N	N	N
17	20250123	091118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1389	24	2	1.76	44633630	32106	9.12	1390	1399	1382	1774	956	1365	1390.20	2.72	-15611	1470	1417	1390	1337	1310	1404	1324	173	409	500	920	1	1	34556562	480	198.43	1.22	12	0.09	7.00	1137.00	3265	20240402	-57.46	1135	20241209	22.38	1465	-5.19	20250108	1244	11.66	20250102	3265	-57.46	20240402	1135	22.38	20241209	2.93	N	288980	500	172 억	938230	N	N	N	N
18	20250122	161109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1365	-4	5	-0.29	485205633	349350	246.97	1412	1443	1363	1779	959	1369	1389.40	2.77	-19598	1419	1394	1373	1348	1327	1383	1337	173	410	500	930	1	1	34556562	472	195.00	1.20	12	1.01	7.00	1137.00	3265	20240402	-58.19	1135	20241209	20.26	1465	-6.83	20250108	1244	9.73	20250102	3265	-58.19	20240402	1135	20.26	20241209	2.95	N	288980	500	172 억	957814	N	N	N	N
19	20250122	151111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1368	-1	5	-0.07	455817415	327809	231.74	1412	1443	1363	1779	959	1369	1390.50	2.77	-17257	1419	1394	1373	1348	1327	1383	1337	173	410	500	930	1	1	34556562	473	195.43	1.20	12	0.95	7.00	1137.00	3265	20240402	-58.10	1135	20241209	20.53	1465	-6.62	20250108	1244	9.97	20250102	3265	-58.10	20240402	1135	20.53	20241209	2.95	N	288980	500	172 억	957814	N	N	N	N
20	20250122	141109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1377	8	2	0.58	399077116	286415	202.47	1412	1443	1369	1779	959	1369	1393.35	2.77	-4837	1419	1394	1373	1348	1327	1383	1337	173	410	500	930	1	1	34556562	476	196.71	1.21	12	0.83	7.00	1137.00	3265	20240402	-57.83	1135	20241209	21.32	1465	-6.01	20250108	1244	10.69	20250102	3265	-57.83	20240402	1135	21.32	20241209	2.95	N	288980	500	172 억	957814	N	N	N	N
21	20250122	131110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1376	7	2	0.51	346676626	248210	175.47	1412	1443	1369	1779	959	1369	1396.71	2.77	-2524	1419	1394	1373	1348	1327	1383	1337	173	410	500	930	1	1	34556562	475	196.57	1.21	12	0.72	7.00	1137.00	3265	20240402	-57.86	1135	20241209	21.23	1465	-6.08	20250108	1244	10.61	20250102	3265	-57.86	20240402	1135	21.23	20241209	2.95	N	288980	500	172 억	957814	N	N	N	N
22	20250122	121109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1384	15	2	1.10	314001234	224409	158.64	1412	1443	1369	1779	959	1369	1399.24	2.77	-674	1419	1394	1373	1348	1327	1383	1337	173	410	500	930	1	1	34556562	478	197.71	1.22	12	0.65	7.00	1137.00	3265	20240402	-57.61	1135	20241209	21.94	1465	-5.53	20250108	1244	11.25	20250102	3265	-57.61	20240402	1135	21.94	20241209	2.95	N	288980	500	172 억	957814	N	N	N	N
23	20250122	111111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1394	25	2	1.83	247841431	176350	124.67	1412	1443	1374	1779	959	1369	1405.40	2.77	3629	1419	1394	1373	1348	1327	1383	1337	173	410	500	930	1	1	34556562	482	199.14	1.23	12	0.51	7.00	1137.00	3265	20240402	-57.30	1135	20241209	22.82	1465	-4.85	20250108	1244	12.06	20250102	3265	-57.30	20240402	1135	22.82	20241209	2.95	N	288980	500	172 억	957814	N	N	N	N
24	20250122	101109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1387	18	2	1.31	217807234	154750	109.40	1412	1443	1374	1779	959	1369	1407.48	2.77	3846	1419	1394	1373	1348	1327	1383	1337	173	410	500	930	1	1	34556562	479	198.14	1.22	12	0.45	7.00	1137.00	3265	20240402	-57.52	1135	20241209	22.20	1465	-5.32	20250108	1244	11.50	20250102	3265	-57.52	20240402	1135	22.20	20241209	2.95	N	288980	500	172 억	957814	N	N	N	N
25	20250122	091112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1395	26	2	1.90	161212696	114029	80.61	1412	1443	1374	1779	959	1369	1413.79	2.77	10371	1419	1394	1373	1348	1327	1383	1337	173	410	500	930	1	1	34556562	482	199.29	1.23	12	0.33	7.00	1137.00	3265	20240402	-57.27	1135	20241209	22.91	1465	-4.78	20250108	1244	12.14	20250102	3265	-57.27	20240402	1135	22.91	20241209	2.95	N	288980	500	172 억	957814	N	N	N	N
26	20250121	161102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1369	-7	5	-0.51	184205537	134898	130.12	1376	1398	1352	1788	964	1376	1365.52	2.77	734	1406	1390	1382	1366	1358	1387	1363	173	412	500	930	1	1	34556562	473	195.57	1.20	12	0.39	7.00	1137.00	3265	20240402	-58.07	1135	20241209	20.62	1465	-6.55	20250108	1244	10.05	20250102	3265	-58.07	20240402	1135	20.62	20241209	2.96	N	288980	500	172 억	956963	N	N	N	N
27	20250121	151105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1365	-11	5	-0.80	173942177	127398	122.89	1376	1398	1352	1788	964	1376	1365.34	2.77	35	1406	1390	1382	1366	1358	1387	1363	173	412	500	930	1	1	34556562	472	195.00	1.20	12	0.37	7.00	1137.00	3265	20240402	-58.19	1135	20241209	20.26	1465	-6.83	20250108	1244	9.73	20250102	3265	-58.19	20240402	1135	20.26	20241209	2.96	N	288980	500	172 억	956963	N	N	N	N
28	20250121	141105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1363	-13	5	-0.94	158759403	116282	112.17	1376	1398	1352	1788	964	1376	1365.30	2.77	-2245	1406	1390	1382	1366	1358	1387	1363	173	412	500	930	1	1	34556562	471	194.71	1.20	12	0.34	7.00	1137.00	3265	20240402	-58.25	1135	20241209	20.09	1465	-6.96	20250108	1244	9.57	20250102	3265	-58.25	20240402	1135	20.09	20241209	2.96	N	288980	500	172 억	956963	N	N	N	N
29	20250121	131104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1368	-8	5	-0.58	148952062	109092	105.23	1376	1398	1352	1788	964	1376	1365.38	2.77	-4210	1406	1390	1382	1366	1358	1387	1363	173	412	500	930	1	1	34556562	473	195.43	1.20	12	0.32	7.00	1137.00	3265	20240402	-58.10	1135	20241209	20.53	1465	-6.62	20250108	1244	9.97	20250102	3265	-58.10	20240402	1135	20.53	20241209	2.96	N	288980	500	172 억	956963	N	N	N	N
30	20250121	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1357	-19	5	-1.38	132857051	97270	93.83	1376	1398	1352	1788	964	1376	1365.86	2.77	-9399	1406	1390	1382	1366	1358	1387	1363	173	412	500	930	1	1	34556562	469	193.86	1.19	12	0.28	7.00	1137.00	3265	20240402	-58.44	1135	20241209	19.56	1465	-7.37	20250108	1244	9.08	20250102	3265	-58.44	20240402	1135	19.56	20241209	2.96	N	288980	500	172 억	956963	N	N	N	N
31	20250121	111008	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1357	-19	5	-1.38	128966800	94399	91.06	1376	1398	1352	1788	964	1376	1366.19	2.77	-9335	1406	1390	1382	1366	1358	1387	1363	173	412	500	930	1	1	34556562	469	193.86	1.19	12	0.27	7.00	1137.00	3265	20240402	-58.44	1135	20241209	19.56	1465	-7.37	20250108	1244	9.08	20250102	3265	-58.44	20240402	1135	19.56	20241209	2.96	N	288980	500	172 억	956963	N	N	N	N
32	20250121	101001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1369	-7	5	-0.51	100274579	73257	70.66	1376	1398	1357	1788	964	1376	1368.81	2.77	-5199	1406	1390	1382	1366	1358	1387	1363	173	412	500	930	1	1	34556562	473	195.57	1.20	12	0.21	7.00	1137.00	3265	20240402	-58.07	1135	20241209	20.62	1465	-6.55	20250108	1244	10.05	20250102	3265	-58.07	20240402	1135	20.62	20241209	2.96	N	288980	500	172 억	956963	N	N	N	N
33	20250121	091106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1383	7	2	0.51	5220385	3787	3.65	1376	1385	1376	1788	964	1376	1378.50	2.77	-390	1406	1390	1382	1366	1358	1387	1363	173	412	500	930	1	1	34556562	478	197.57	1.22	12	0.01	7.00	1137.00	3265	20240402	-57.64	1135	20241209	21.85	1465	-5.60	20250108	1244	11.17	20250102	3265	-57.64	20240402	1135	21.85	20241209	2.96	N	288980	500	172 억	956963	N	N	N	N
34	20250120	161051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1376	-12	5	-0.86	136827479	98963	44.72	1390	1398	1374	1804	972	1388	1382.57	2.79	-6289	1428	1408	1389	1369	1350	1398	1359	173	416	500	940	1	1	34556562	475	196.57	1.21	12	0.29	7.00	1137.00	3265	20240402	-57.86	1135	20241209	21.23	1465	-6.08	20250108	1244	10.61	20250102	3265	-57.86	20240402	1135	21.23	20241209	3.11	N	288980	500	172 억	963207	N	N	N	N
35	20250120	151103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1378	-10	5	-0.72	131534883	95124	42.98	1390	1398	1374	1804	972	1388	1382.77	2.79	-6115	1428	1408	1389	1369	1350	1398	1359	173	416	500	940	1	1	34556562	476	196.86	1.21	12	0.28	7.00	1137.00	3265	20240402	-57.79	1135	20241209	21.41	1465	-5.94	20250108	1244	10.77	20250102	3265	-57.79	20240402	1135	21.41	20241209	3.11	N	288980	500	172 억	963207	N	N	N	N
36	20250120	141101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1382	-6	5	-0.43	128635580	93015	42.03	1390	1398	1374	1804	972	1388	1382.96	2.79	-5535	1428	1408	1389	1369	1350	1398	1359	173	416	500	940	1	1	34556562	478	197.43	1.22	12	0.27	7.00	1137.00	3265	20240402	-57.67	1135	20241209	21.76	1465	-5.67	20250108	1244	11.09	20250102	3265	-57.67	20240402	1135	21.76	20241209	3.11	N	288980	500	172 억	963207	N	N	N	N
37	20250120	131102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1382	-6	5	-0.43	113709818	82177	37.13	1390	1398	1374	1804	972	1388	1383.72	2.79	-9869	1428	1408	1389	1369	1350	1398	1359	173	416	500	940	1	1	34556562	478	197.43	1.22	12	0.24	7.00	1137.00	3265	20240402	-57.67	1135	20241209	21.76	1465	-5.67	20250108	1244	11.09	20250102	3265	-57.67	20240402	1135	21.76	20241209	3.11	N	288980	500	172 억	963207	N	N	N	N
38	20250120	121103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1377	-11	5	-0.79	96431726	69683	31.49	1390	1398	1374	1804	972	1388	1383.86	2.79	-11374	1428	1408	1389	1369	1350	1398	1359	173	416	500	940	1	1	34556562	476	196.71	1.21	12	0.20	7.00	1137.00	3265	20240402	-57.83	1135	20241209	21.32	1465	-6.01	20250108	1244	10.69	20250102	3265	-57.83	20240402	1135	21.32	20241209	3.11	N	288980	500	172 억	963207	N	N	N	N
39	20250120	111104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1374	-14	5	-1.01	91859811	66361	29.99	1390	1398	1374	1804	972	1388	1384.24	2.79	-10990	1428	1408	1389	1369	1350	1398	1359	173	416	500	940	1	1	34556562	475	196.29	1.21	12	0.19	7.00	1137.00	3265	20240402	-57.92	1135	20241209	21.06	1465	-6.21	20250108	1244	10.45	20250102	3265	-57.92	20240402	1135	21.06	20241209	3.11	N	288980	500	172 억	963207	N	N	N	N
40	20250120	101102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1382	-6	5	-0.43	75620943	54555	24.65	1390	1398	1375	1804	972	1388	1386.14	2.79	-8294	1428	1408	1389	1369	1350	1398	1359	173	416	500	940	1	1	34556562	478	197.43	1.22	12	0.16	7.00	1137.00	3265	20240402	-57.67	1135	20241209	21.76	1465	-5.67	20250108	1244	11.09	20250102	3265	-57.67	20240402	1135	21.76	20241209	3.11	N	288980	500	172 억	963207	N	N	N	N
41	20250120	091104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1388	0	3	0.00	19813414	14254	6.44	1390	1398	1388	1804	972	1388	1390.02	2.79	-8597	1428	1408	1389	1369	1350	1398	1359	173	416	500	940	1	1	34556562	480	198.29	1.22	12	0.04	7.00	1137.00	3265	20240402	-57.49	1135	20241209	22.29	1465	-5.26	20250108	1244	11.58	20250102	3265	-57.49	20240402	1135	22.29	20241209	3.11	N	288980	500	172 억	963207	N	N	N	N
42	20250117	161059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1388	-45	5	-3.14	307552117	221280	45.13	1409	1409	1370	1862	1004	1433	1386.45	3.01	-77901	1495	1463	1408	1376	1321	1480	1393	173	429	500	970	1	1	34556562	480	198.29	1.22	12	0.64	7.00	1137.00	3265	20240402	-57.49	1135	20241209	22.29	1465	-5.26	20250108	1244	11.58	20250102	3265	-57.49	20240402	1135	22.29	20241209	3.09	N	288980	500	172 억	1038795	N	N	N	N
43	20250117	151055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1380	-53	5	-3.70	281722879	202626	41.32	1409	1409	1370	1862	1004	1433	1386.63	3.01	-70635	1495	1463	1408	1376	1321	1480	1393	173	429	500	970	1	1	34556562	477	197.14	1.21	12	0.59	7.00	1137.00	3265	20240402	-57.73	1135	20241209	21.59	1465	-5.80	20250108	1244	10.93	20250102	3265	-57.73	20240402	1135	21.59	20241209	3.09	N	288980	500	172 억	1038795	N	N	N	N
44	20250117	141103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1375	-58	5	-4.05	228427010	163824	33.41	1409	1409	1375	1862	1004	1433	1390.08	3.01	-51668	1495	1463	1408	1376	1321	1480	1393	173	429	500	970	1	1	34556562	475	196.43	1.21	12	0.47	7.00	1137.00	3265	20240402	-57.89	1135	20241209	21.15	1465	-6.14	20250108	1244	10.53	20250102	3265	-57.89	20240402	1135	21.15	20241209	3.09	N	288980	500	172 억	1038795	N	N	N	N
45	20250117	131101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1388	-45	5	-3.14	208284928	149199	30.43	1409	1409	1378	1862	1004	1433	1391.49	3.01	-51004	1495	1463	1408	1376	1321	1480	1393	173	429	500	970	1	1	34556562	480	198.29	1.22	12	0.43	7.00	1137.00	3265	20240402	-57.49	1135	20241209	22.29	1465	-5.26	20250108	1244	11.58	20250102	3265	-57.49	20240402	1135	22.29	20241209	3.09	N	288980	500	172 억	1038795	N	N	N	N
46	20250117	121103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1385	-48	5	-3.35	166085490	118644	24.20	1409	1409	1383	1862	1004	1433	1394.59	3.01	-34864	1495	1463	1408	1376	1321	1480	1393	173	429	500	970	1	1	34556562	479	197.86	1.22	12	0.34	7.00	1137.00	3265	20240402	-57.58	1135	20241209	22.03	1465	-5.46	20250108	1244	11.33	20250102	3265	-57.58	20240402	1135	22.03	20241209	3.09	N	288980	500	172 억	1038795	N	N	N	N
47	20250117	111101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1394	-39	5	-2.72	142543855	101685	20.74	1409	1409	1387	1862	1004	1433	1395.87	3.01	-30973	1495	1463	1408	1376	1321	1480	1393	173	429	500	970	1	1	34556562	482	199.14	1.23	12	0.29	7.00	1137.00	3265	20240402	-57.30	1135	20241209	22.82	1465	-4.85	20250108	1244	12.06	20250102	3265	-57.30	20240402	1135	22.82	20241209	3.09	N	288980	500	172 억	1038795	N	N	N	N
48	20250117	101103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1391	-42	5	-2.93	133141892	94940	19.36	1409	1409	1387	1862	1004	1433	1396.04	3.01	-26525	1495	1463	1408	1376	1321	1480	1393	173	429	500	970	1	1	34556562	481	198.71	1.22	12	0.27	7.00	1137.00	3265	20240402	-57.40	1135	20241209	22.56	1465	-5.05	20250108	1244	11.82	20250102	3265	-57.40	20240402	1135	22.56	20241209	3.09	N	288980	500	172 억	1038795	N	N	N	N
49	20250117	091102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1406	-27	5	-1.88	77233547	54787	11.17	1409	1409	1390	1862	1004	1433	1399.85	3.01	-7094	1495	1463	1408	1376	1321	1480	1393	173	429	500	970	1	1	34556562	486	200.86	1.24	12	0.16	7.00	1137.00	3265	20240402	-56.94	1135	20241209	23.88	1465	-4.03	20250108	1244	13.02	20250102	3265	-56.94	20240402	1135	23.88	20241209	3.09	N	288980	500	172 억	1038795	N	N	N	N
50	20250116	161055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1433	82	2	6.07	623739998	444789	477.08	1353	1440	1353	1756	946	1351	1401.23	2.78	81035	1386	1368	1359	1341	1332	1364	1337	173	405	500	910	1	1	34556562	495	204.71	1.26	12	1.29	7.00	1137.00	3265	20240402	-56.11	1135	20241209	26.26	1465	-2.18	20250108	1244	15.19	20250102	3265	-56.11	20240402	1135	26.26	20241209	3.07	N	288980	500	172 억	960078	N	Y	N	N
51	20250116	151002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1399	48	2	3.55	477610280	342074	366.91	1353	1440	1353	1756	946	1351	1396.22	2.78	75475	1386	1368	1359	1341	1332	1364	1337	173	405	500	910	1	1	34556562	483	199.86	1.23	12	0.99	7.00	1137.00	3265	20240402	-57.15	1135	20241209	23.26	1465	-4.51	20250108	1244	12.46	20250102	3265	-57.15	20240402	1135	23.26	20241209	3.07	N	288980	500	172 억	960078	N	N	N	N
52	20250116	141059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1382	31	2	2.29	139519132	101732	109.12	1353	1389	1353	1756	946	1351	1371.44	2.78	26252	1386	1368	1359	1341	1332	1364	1337	173	405	500	910	1	1	34556562	478	197.43	1.22	12	0.29	7.00	1137.00	3265	20240402	-57.67	1135	20241209	21.76	1465	-5.67	20250108	1244	11.09	20250102	3265	-57.67	20240402	1135	21.76	20241209	3.07	N	288980	500	172 억	960078	N	N	N	N
53	20250116	131059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1375	24	2	1.78	110489480	80677	86.53	1353	1389	1353	1756	946	1351	1369.53	2.78	18452	1386	1368	1359	1341	1332	1364	1337	173	405	500	910	1	1	34556562	475	196.43	1.21	12	0.23	7.00	1137.00	3265	20240402	-57.89	1135	20241209	21.15	1465	-6.14	20250108	1244	10.53	20250102	3265	-57.89	20240402	1135	21.15	20241209	3.07	N	288980	500	172 억	960078	N	N	N	N
54	20250116	121059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1366	15	2	1.11	75676982	55324	59.34	1353	1380	1353	1756	946	1351	1367.89	2.78	5692	1386	1368	1359	1341	1332	1364	1337	173	405	500	910	1	1	34556562	472	195.14	1.20	12	0.16	7.00	1137.00	3265	20240402	-58.16	1135	20241209	20.35	1465	-6.76	20250108	1244	9.81	20250102	3265	-58.16	20240402	1135	20.35	20241209	3.07	N	288980	500	172 억	960078	N	N	N	N
55	20250116	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1359	8	2	0.59	42919667	31401	33.68	1353	1380	1353	1756	946	1351	1366.82	2.78	4542	1386	1368	1359	1341	1332	1364	1337	173	405	500	910	1	1	34556562	470	194.14	1.20	12	0.09	7.00	1137.00	3265	20240402	-58.38	1135	20241209	19.74	1465	-7.24	20250108	1244	9.24	20250102	3265	-58.38	20240402	1135	19.74	20241209	3.07	N	288980	500	172 억	960078	N	N	N	N
56	20250116	101101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1369	18	2	1.33	25404046	18560	19.91	1353	1380	1353	1756	946	1351	1368.75	2.78	367	1386	1368	1359	1341	1332	1364	1337	173	405	500	910	1	1	34556562	473	195.57	1.20	12	0.05	7.00	1137.00	3265	20240402	-58.07	1135	20241209	20.62	1465	-6.55	20250108	1244	10.05	20250102	3265	-58.07	20240402	1135	20.62	20241209	3.07	N	288980	500	172 억	960078	N	N	N	N
57	20250116	091102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1378	27	2	2.00	6710136	4898	5.25	1353	1380	1353	1756	946	1351	1369.97	2.78	-1102	1386	1368	1359	1341	1332	1364	1337	173	405	500	910	1	1	34556562	476	196.86	1.21	12	0.01	7.00	1137.00	3265	20240402	-57.79	1135	20241209	21.41	1465	-5.94	20250108	1244	10.77	20250102	3265	-57.79	20240402	1135	21.41	20241209	3.07	N	288980	500	172 억	960078	N	N	N	N
58	20250115	161056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1351	-16	5	-1.17	126340633	93028	98.49	1370	1377	1350	1777	957	1367	1358.10	2.79	-5649	1409	1387	1367	1345	1325	1378	1336	173	410	500	920	1	1	34556562	467	193.00	1.19	12	0.27	7.00	1137.00	3265	20240402	-58.62	1135	20241209	19.03	1465	-7.78	20250108	1244	8.60	20250102	3265	-58.62	20240402	1135	19.03	20241209	3.07	N	288980	500	172 억	965727	N	N	N	N
59	20250115	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1353	-14	5	-1.02	122881467	90468	95.78	1370	1377	1350	1777	957	1367	1358.29	2.79	-4180	1409	1387	1367	1345	1325	1378	1336	173	410	500	920	1	1	34556562	468	193.29	1.19	12	0.26	7.00	1137.00	3265	20240402	-58.56	1135	20241209	19.21	1465	-7.65	20250108	1244	8.76	20250102	3265	-58.56	20240402	1135	19.21	20241209	3.07	N	288980	500	172 억	965727	N	N	N	N
60	20250115	141051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1350	-17	5	-1.24	113392271	83443	88.35	1370	1377	1350	1777	957	1367	1358.92	2.79	-3021	1409	1387	1367	1345	1325	1378	1336	173	410	500	920	1	1	34556562	467	192.86	1.19	12	0.24	7.00	1137.00	3265	20240402	-58.65	1135	20241209	18.94	1465	-7.85	20250108	1244	8.52	20250102	3265	-58.65	20240402	1135	18.94	20241209	3.07	N	288980	500	172 억	965727	N	N	N	N
61	20250115	131059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1357	-10	5	-0.73	89920126	66086	69.97	1370	1377	1350	1777	957	1367	1360.65	2.79	4014	1409	1387	1367	1345	1325	1378	1336	173	410	500	920	1	1	34556562	469	193.86	1.19	12	0.19	7.00	1137.00	3265	20240402	-58.44	1135	20241209	19.56	1465	-7.37	20250108	1244	9.08	20250102	3265	-58.44	20240402	1135	19.56	20241209	3.07	N	288980	500	172 억	965727	N	N	N	N
62	20250115	121043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1354	-13	5	-0.95	87843548	64556	68.35	1370	1377	1350	1777	957	1367	1360.73	2.79	4255	1409	1387	1367	1345	1325	1378	1336	173	410	500	920	1	1	34556562	468	193.43	1.19	12	0.19	7.00	1137.00	3265	20240402	-58.53	1135	20241209	19.30	1465	-7.58	20250108	1244	8.84	20250102	3265	-58.53	20240402	1135	19.30	20241209	3.07	N	288980	500	172 억	965727	N	N	N	N
63	20250115	111056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1355	-12	5	-0.88	84688345	62226	65.88	1370	1377	1350	1777	957	1367	1360.98	2.79	5559	1409	1387	1367	1345	1325	1378	1336	173	410	500	920	1	1	34556562	468	193.57	1.19	12	0.18	7.00	1137.00	3265	20240402	-58.50	1135	20241209	19.38	1465	-7.51	20250108	1244	8.92	20250102	3265	-58.50	20240402	1135	19.38	20241209	3.07	N	288980	500	172 억	965727	N	N	N	N
64	20250115	101056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1357	-10	5	-0.73	45311752	33349	35.31	1370	1370	1350	1777	957	1367	1358.71	2.79	-2164	1409	1387	1367	1345	1325	1378	1336	173	410	500	920	1	1	34556562	469	193.86	1.19	12	0.10	7.00	1137.00	3265	20240402	-58.44	1135	20241209	19.56	1465	-7.37	20250108	1244	9.08	20250102	3265	-58.44	20240402	1135	19.56	20241209	3.07	N	288980	500	172 억	965727	N	N	N	N
65	20250115	091101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1367	0	3	0.00	12896429	9433	9.99	1370	1370	1366	1777	957	1367	1367.16	2.79	-3898	1409	1387	1367	1345	1325	1378	1336	173	410	500	920	1	1	34556562	472	195.29	1.20	12	0.03	7.00	1137.00	3265	20240402	-58.13	1135	20241209	20.44	1465	-6.69	20250108	1244	9.89	20250102	3265	-58.13	20240402	1135	20.44	20241209	3.07	N	288980	500	172 억	965727	N	N	N	N
66	20250114	161037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1367	11	2	0.81	128351485	94400	124.35	1389	1389	1347	1762	950	1356	1359.62	2.71	29276	1405	1380	1366	1341	1327	1373	1334	173	406	500	920	1	1	34556562	472	195.29	1.20	12	0.27	7.00	1137.00	3265	20240402	-58.13	1135	20241209	20.44	1465	-6.69	20250108	1244	9.89	20250102	3265	-58.13	20240402	1135	20.44	20241209	3.10	N	288980	500	172 억	936451	N	N	N	N
67	20250114	151055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1367	11	2	0.81	118758780	87375	115.09	1389	1389	1347	1762	950	1356	1359.19	2.71	25552	1405	1380	1366	1341	1327	1373	1334	173	406	500	920	1	1	34556562	472	195.29	1.20	12	0.25	7.00	1137.00	3265	20240402	-58.13	1135	20241209	20.44	1465	-6.69	20250108	1244	9.89	20250102	3265	-58.13	20240402	1135	20.44	20241209	3.10	N	288980	500	172 억	936451	N	N	N	N
68	20250114	141050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1364	8	2	0.59	103364183	76092	100.23	1389	1389	1347	1762	950	1356	1358.41	2.71	22212	1405	1380	1366	1341	1327	1373	1334	173	406	500	920	1	1	34556562	471	194.86	1.20	12	0.22	7.00	1137.00	3265	20240402	-58.22	1135	20241209	20.18	1465	-6.89	20250108	1244	9.65	20250102	3265	-58.22	20240402	1135	20.18	20241209	3.10	N	288980	500	172 억	936451	N	N	N	N
69	20250114	131050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1361	5	2	0.37	84107581	61969	81.63	1389	1389	1347	1762	950	1356	1357.25	2.71	12211	1405	1380	1366	1341	1327	1373	1334	173	406	500	920	1	1	34556562	470	194.43	1.20	12	0.18	7.00	1137.00	3265	20240402	-58.32	1135	20241209	19.91	1465	-7.10	20250108	1244	9.41	20250102	3265	-58.32	20240402	1135	19.91	20241209	3.10	N	288980	500	172 억	936451	N	N	N	N
70	20250114	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1367	11	2	0.81	73262889	53996	71.13	1389	1389	1347	1762	950	1356	1356.82	2.71	8287	1405	1380	1366	1341	1327	1373	1334	173	406	500	920	1	1	34556562	472	195.29	1.20	12	0.16	7.00	1137.00	3265	20240402	-58.13	1135	20241209	20.44	1465	-6.69	20250108	1244	9.89	20250102	3265	-58.13	20240402	1135	20.44	20241209	3.10	N	288980	500	172 억	936451	N	N	N	N
71	20250114	111045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1353	-3	5	-0.22	72286547	53280	70.18	1389	1389	1347	1762	950	1356	1356.73	2.71	8280	1405	1380	1366	1341	1327	1373	1334	173	406	500	920	1	1	34556562	468	193.29	1.19	12	0.15	7.00	1137.00	3265	20240402	-58.56	1135	20241209	19.21	1465	-7.65	20250108	1244	8.76	20250102	3265	-58.56	20240402	1135	19.21	20241209	3.10	N	288980	500	172 억	936451	N	N	N	N
72	20250114	101045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1348	-8	5	-0.59	45595089	33516	44.15	1389	1389	1348	1762	950	1356	1360.40	2.71	-5371	1405	1380	1366	1341	1327	1373	1334	173	406	500	920	1	1	34556562	466	192.57	1.19	12	0.10	7.00	1137.00	3265	20240402	-58.71	1135	20241209	18.77	1465	-7.99	20250108	1244	8.36	20250102	3265	-58.71	20240402	1135	18.77	20241209	3.10	N	288980	500	172 억	936451	N	N	N	N
73	20250114	091049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1378	22	2	1.62	4242312	3056	4.03	1389	1389	1366	1762	950	1356	1388.30	2.71	-472	1405	1380	1366	1341	1327	1373	1334	173	406	500	920	1	1	34556562	476	196.86	1.21	12	0.01	7.00	1137.00	3265	20240402	-57.79	1135	20241209	21.41	1465	-5.94	20250108	1244	10.77	20250102	3265	-57.79	20240402	1135	21.41	20241209	3.10	N	288980	500	172 억	936451	N	N	N	N
74	20250113	161034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1356	-35	5	-2.52	101976516	74704	65.21	1391	1391	1352	1808	974	1391	1365.19	2.81	-35148	1405	1397	1385	1377	1365	1402	1382	173	417	500	940	1	1	34556562	469	193.71	1.19	12	0.22	7.00	1137.00	3265	20240402	-58.47	1135	20241209	19.47	1465	-7.44	20250108	1244	9.00	20250102	3265	-58.47	20240402	1135	19.47	20241209	3.05	N	288980	500	172 억	971599	N	N	N	N
75	20250113	151041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1357	-34	5	-2.44	94922162	69504	60.67	1391	1391	1352	1808	974	1391	1365.70	2.81	-34583	1405	1397	1385	1377	1365	1402	1382	173	417	500	940	1	1	34556562	469	193.86	1.19	12	0.20	7.00	1137.00	3265	20240402	-58.44	1135	20241209	19.56	1465	-7.37	20250108	1244	9.08	20250102	3265	-58.44	20240402	1135	19.56	20241209	3.05	N	288980	500	172 억	971599	N	N	N	N
76	20250113	141016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1354	-37	5	-2.66	84344313	61698	53.85	1391	1391	1352	1808	974	1391	1367.04	2.81	-32316	1405	1397	1385	1377	1365	1402	1382	173	417	500	940	1	1	34556562	468	193.43	1.19	12	0.18	7.00	1137.00	3265	20240402	-58.53	1135	20241209	19.30	1465	-7.58	20250108	1244	8.84	20250102	3265	-58.53	20240402	1135	19.30	20241209	3.05	N	288980	500	172 억	971599	N	N	N	N
77	20250113	131024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1360	-31	5	-2.23	78174345	57147	49.88	1391	1391	1352	1808	974	1391	1367.94	2.81	-33026	1405	1397	1385	1377	1365	1402	1382	173	417	500	940	1	1	34556562	470	194.29	1.20	12	0.17	7.00	1137.00	3265	20240402	-58.35	1135	20241209	19.82	1465	-7.17	20250108	1244	9.32	20250102	3265	-58.35	20240402	1135	19.82	20241209	3.05	N	288980	500	172 억	971599	N	N	N	N
78	20250113	121027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1358	-33	5	-2.37	74102716	54141	47.26	1391	1391	1355	1808	974	1391	1368.69	2.81	-32373	1405	1397	1385	1377	1365	1402	1382	173	417	500	940	1	1	34556562	469	194.00	1.19	12	0.16	7.00	1137.00	3265	20240402	-58.41	1135	20241209	19.65	1465	-7.30	20250108	1244	9.16	20250102	3265	-58.41	20240402	1135	19.65	20241209	3.05	N	288980	500	172 억	971599	N	N	N	N
79	20250113	111026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1359	-32	5	-2.30	61098637	44564	38.90	1391	1391	1359	1808	974	1391	1371.02	2.81	-32143	1405	1397	1385	1377	1365	1402	1382	173	417	500	940	1	1	34556562	470	194.14	1.20	12	0.13	7.00	1137.00	3265	20240402	-58.38	1135	20241209	19.74	1465	-7.24	20250108	1244	9.24	20250102	3265	-58.38	20240402	1135	19.74	20241209	3.05	N	288980	500	172 억	971599	N	N	N	N
80	20250113	101025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1369	-22	5	-1.58	49192061	35813	31.26	1391	1391	1360	1808	974	1391	1373.57	2.81	-26754	1405	1397	1385	1377	1365	1402	1382	173	417	500	940	1	1	34556562	473	195.57	1.20	12	0.10	7.00	1137.00	3265	20240402	-58.07	1135	20241209	20.62	1465	-6.55	20250108	1244	10.05	20250102	3265	-58.07	20240402	1135	20.62	20241209	3.05	N	288980	500	172 억	971599	N	N	N	N
81	20250113	091032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1368	-23	5	-1.65	22251727	16127	14.08	1391	1391	1368	1808	974	1391	1379.77	2.81	-12622	1405	1397	1385	1377	1365	1402	1382	173	417	500	940	1	1	34556562	473	195.43	1.20	12	0.05	7.00	1137.00	3265	20240402	-58.10	1135	20241209	20.53	1465	-6.62	20250108	1244	9.97	20250102	3265	-58.10	20240402	1135	20.53	20241209	3.05	N	288980	500	172 억	971599	N	N	N	N
82	20250110	161006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1391	-2	5	-0.14	154890057	111910	74.65	1387	1393	1373	1810	976	1393	1384.06	2.71	34531	1417	1405	1384	1372	1351	1394	1361	173	417	500	940	1	1	34556562	481	198.71	1.22	12	0.32	7.00	1137.00	3265	20240402	-57.40	1135	20241209	22.56	1465	-5.05	20250108	1244	11.82	20250102	3265	-57.40	20240402	1135	22.56	20241209	3.05	N	288980	500	172 억	936366	N	N	N	N
83	20250110	151013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1390	-3	5	-0.22	132846578	95971	64.02	1387	1393	1373	1810	976	1393	1384.24	2.71	32360	1417	1405	1384	1372	1351	1394	1361	173	417	500	940	1	1	34556562	480	198.57	1.22	12	0.28	7.00	1137.00	3265	20240402	-57.43	1135	20241209	22.47	1465	-5.12	20250108	1244	11.74	20250102	3265	-57.43	20240402	1135	22.47	20241209	3.05	N	288980	500	172 억	936366	N	N	N	N
84	20250110	141021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1387	-6	5	-0.43	118402214	85536	57.06	1387	1393	1373	1810	976	1393	1384.24	2.71	29886	1417	1405	1384	1372	1351	1394	1361	173	417	500	940	1	1	34556562	479	198.14	1.22	12	0.25	7.00	1137.00	3265	20240402	-57.52	1135	20241209	22.20	1465	-5.32	20250108	1244	11.50	20250102	3265	-57.52	20240402	1135	22.20	20241209	3.05	N	288980	500	172 억	936366	N	N	N	N
85	20250110	131020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1378	-15	5	-1.08	55569080	40199	26.81	1387	1391	1373	1810	976	1393	1382.35	2.71	-7713	1417	1405	1384	1372	1351	1394	1361	173	417	500	940	1	1	34556562	476	196.86	1.21	12	0.12	7.00	1137.00	3265	20240402	-57.79	1135	20241209	21.41	1465	-5.94	20250108	1244	10.77	20250102	3265	-57.79	20240402	1135	21.41	20241209	3.05	N	288980	500	172 억	936366	N	N	N	N
86	20250110	121021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1384	-9	5	-0.65	50032978	36190	24.14	1387	1391	1373	1810	976	1393	1382.51	2.71	-9878	1417	1405	1384	1372	1351	1394	1361	173	417	500	940	1	1	34556562	478	197.71	1.22	12	0.10	7.00	1137.00	3265	20240402	-57.61	1135	20241209	21.94	1465	-5.53	20250108	1244	11.25	20250102	3265	-57.61	20240402	1135	21.94	20241209	3.05	N	288980	500	172 억	936366	N	N	N	N
87	20250110	111019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1380	-13	5	-0.93	40870723	29563	19.72	1387	1391	1373	1810	976	1393	1382.50	2.71	-11588	1417	1405	1384	1372	1351	1394	1361	173	417	500	940	1	1	34556562	477	197.14	1.21	12	0.09	7.00	1137.00	3265	20240402	-57.73	1135	20241209	21.59	1465	-5.80	20250108	1244	10.93	20250102	3265	-57.73	20240402	1135	21.59	20241209	3.05	N	288980	500	172 억	936366	N	N	N	N
88	20250110	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1377	-16	5	-1.15	36987276	26753	17.85	1387	1391	1373	1810	976	1393	1382.55	2.71	-12925	1417	1405	1384	1372	1351	1394	1361	173	417	500	940	1	1	34556562	476	196.71	1.21	12	0.08	7.00	1137.00	3265	20240402	-57.83	1135	20241209	21.32	1465	-6.01	20250108	1244	10.69	20250102	3265	-57.83	20240402	1135	21.32	20241209	3.05	N	288980	500	172 억	936366	N	N	N	N
89	20250110	091022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1388	-5	5	-0.36	2372573	1714	1.14	1387	1388	1382	1810	976	1393	1384.23	2.71	-182	1417	1405	1384	1372	1351	1394	1361	173	417	500	940	1	1	34556562	480	198.29	1.22	12	0.00	7.00	1137.00	3265	20240402	-57.49	1135	20241209	22.29	1465	-5.26	20250108	1244	11.58	20250102	3265	-57.49	20240402	1135	22.29	20241209	3.05	N	288980	500	172 억	936366	N	N	N	N
90	20250109	161010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1393	-21	5	-1.49	206708017	149697	29.39	1395	1396	1363	1838	990	1414	1379.68	2.72	-3707	1508	1460	1417	1369	1326	1485	1394	173	424	500	960	1	1	34556562	481	199.00	1.23	12	0.43	7.00	1137.00	3265	20240402	-57.34	1135	20241209	22.73	1465	-4.91	20250108	1244	11.98	20250102	3265	-57.34	20240402	1135	22.73	20241209	3.00	N	288980	500	172 억	939966	N	N	N	N
91	20250109	151007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1387	-27	5	-1.91	191121890	138493	27.19	1395	1396	1363	1838	990	1414	1378.73	2.72	-11522	1508	1460	1417	1369	1326	1485	1394	173	424	500	960	1	1	34556562	479	198.14	1.22	12	0.40	7.00	1137.00	3265	20240402	-57.52	1135	20241209	22.20	1465	-5.32	20250108	1244	11.50	20250102	3265	-57.52	20240402	1135	22.20	20241209	3.00	N	288980	500	172 억	939966	N	N	N	N
92	20250109	141015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1385	-29	5	-2.05	173801593	125998	24.73	1395	1396	1363	1838	990	1414	1377.96	2.72	-15979	1508	1460	1417	1369	1326	1485	1394	173	424	500	960	1	1	34556562	479	197.86	1.22	12	0.36	7.00	1137.00	3265	20240402	-57.58	1135	20241209	22.03	1465	-5.46	20250108	1244	11.33	20250102	3265	-57.58	20240402	1135	22.03	20241209	3.00	N	288980	500	172 억	939966	N	N	N	N
93	20250109	131013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1381	-33	5	-2.33	162708723	117980	23.16	1395	1396	1363	1838	990	1414	1377.56	2.72	-19664	1508	1460	1417	1369	1326	1485	1394	173	424	500	960	1	1	34556562	477	197.29	1.21	12	0.34	7.00	1137.00	3265	20240402	-57.70	1135	20241209	21.67	1465	-5.73	20250108	1244	11.01	20250102	3265	-57.70	20240402	1135	21.67	20241209	3.00	N	288980	500	172 억	939966	N	N	N	N
94	20250109	121013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1380	-34	5	-2.40	147578654	107015	21.01	1395	1396	1363	1838	990	1414	1377.32	2.72	-22097	1508	1460	1417	1369	1326	1485	1394	173	424	500	960	1	1	34556562	477	197.14	1.21	12	0.31	7.00	1137.00	3265	20240402	-57.73	1135	20241209	21.59	1465	-5.80	20250108	1244	10.93	20250102	3265	-57.73	20240402	1135	21.59	20241209	3.00	N	288980	500	172 억	939966	N	N	N	N
95	20250109	111018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1372	-42	5	-2.97	140364229	101762	19.98	1395	1396	1363	1838	990	1414	1377.53	2.72	-21282	1508	1460	1417	1369	1326	1485	1394	173	424	500	960	1	1	34556562	474	196.00	1.21	12	0.29	7.00	1137.00	3265	20240402	-57.98	1135	20241209	20.88	1465	-6.35	20250108	1244	10.29	20250102	3265	-57.98	20240402	1135	20.88	20241209	3.00	N	288980	500	172 억	939966	N	N	N	N
96	20250109	101015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1382	-32	5	-2.26	119566262	86593	17.00	1395	1396	1363	1838	990	1414	1378.73	2.72	-22217	1508	1460	1417	1369	1326	1485	1394	173	424	500	960	1	1	34556562	478	197.43	1.22	12	0.25	7.00	1137.00	3265	20240402	-57.67	1135	20241209	21.76	1465	-5.67	20250108	1244	11.09	20250102	3265	-57.67	20240402	1135	21.76	20241209	3.00	N	288980	500	172 억	939966	N	N	N	N
97	20250109	091020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1381	-33	5	-2.33	45508613	32680	6.42	1395	1396	1381	1838	990	1414	1388.63	2.72	567	1508	1460	1417	1369	1326	1485	1394	173	424	500	960	1	1	34556562	477	197.29	1.21	12	0.09	7.00	1137.00	3265	20240402	-57.70	1135	20241209	21.67	1465	-5.73	20250108	1244	11.01	20250102	3265	-57.70	20240402	1135	21.67	20241209	3.00	N	288980	500	172 억	939966	N	N	N	N
98	20250108	161005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1414	47	2	3.44	716699611	507762	272.95	1400	1465	1374	1777	957	1367	1411.49	2.82	-33348	1427	1396	1379	1348	1331	1388	1340	173	410	500	920	1	1	34556562	489	202.00	1.24	12	1.47	7.00	1137.00	3265	20240402	-56.69	1135	20241209	24.58	1465	-3.48	20250108	1244	13.67	20250102	3265	-56.69	20240402	1135	24.58	20241209	3.07	N	288980	500	172 억	973059	N	N	N	N
99	20250108	151009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1408	41	2	3.00	702385747	497600	267.49	1400	1465	1374	1777	957	1367	1411.55	2.82	-34388	1427	1396	1379	1348	1331	1388	1340	173	410	500	920	1	1	34556562	487	201.14	1.24	12	1.44	7.00	1137.00	3265	20240402	-56.88	1135	20241209	24.05	1465	-3.89	20250108	1244	13.18	20250102	3265	-56.88	20240402	1135	24.05	20241209	3.07	N	288980	500	172 억	973059	N	N	N	N
100	20250108	141012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1390	23	2	1.68	623111826	441256	237.20	1400	1465	1374	1777	957	1367	1412.13	2.82	-31961	1427	1396	1379	1348	1331	1388	1340	173	410	500	920	1	1	34556562	480	198.57	1.22	12	1.28	7.00	1137.00	3265	20240402	-57.43	1135	20241209	22.47	1465	-5.12	20250108	1244	11.74	20250102	3265	-57.43	20240402	1135	22.47	20241209	3.07	N	288980	500	172 억	973059	N	N	N	N
101	20250108	131010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1390	23	2	1.68	601158078	425459	228.71	1400	1465	1374	1777	957	1367	1412.96	2.82	-39366	1427	1396	1379	1348	1331	1388	1340	173	410	500	920	1	1	34556562	480	198.57	1.22	12	1.23	7.00	1137.00	3265	20240402	-57.43	1135	20241209	22.47	1465	-5.12	20250108	1244	11.74	20250102	3265	-57.43	20240402	1135	22.47	20241209	3.07	N	288980	500	172 억	973059	N	N	N	N
102	20250108	121007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1404	37	2	2.71	558051775	394420	212.02	1400	1465	1374	1777	957	1367	1414.87	2.82	-45884	1427	1396	1379	1348	1331	1388	1340	173	410	500	920	1	1	34556562	485	200.57	1.23	12	1.14	7.00	1137.00	3265	20240402	-57.00	1135	20241209	23.70	1465	-4.16	20250108	1244	12.86	20250102	3265	-57.00	20240402	1135	23.70	20241209	3.07	N	288980	500	172 억	973059	N	N	N	N
103	20250108	111009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1427	60	2	4.39	521813952	368882	198.29	1400	1465	1374	1777	957	1367	1414.58	2.82	-39053	1427	1396	1379	1348	1331	1388	1340	173	410	500	920	1	1	34556562	493	203.86	1.26	12	1.07	7.00	1137.00	3265	20240402	-56.29	1135	20241209	25.73	1465	-2.59	20250108	1244	14.71	20250102	3265	-56.29	20240402	1135	25.73	20241209	3.07	N	288980	500	172 억	973059	N	N	N	N
104	20250108	101009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1399	32	2	2.34	348529849	246177	132.33	1400	1465	1374	1777	957	1367	1415.77	2.82	-50046	1427	1396	1379	1348	1331	1388	1340	173	410	500	920	1	1	34556562	483	199.86	1.23	12	0.71	7.00	1137.00	3265	20240402	-57.15	1135	20241209	23.26	1465	-4.51	20250108	1244	12.46	20250102	3265	-57.15	20240402	1135	23.26	20241209	3.07	N	288980	500	172 억	973059	N	N	N	N
105	20250108	091009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1429	62	2	4.54	147125610	103975	55.89	1400	1440	1374	1777	957	1367	1415.01	2.82	-24228	1427	1396	1379	1348	1331	1388	1340	173	410	500	920	1	1	34556562	494	204.14	1.26	12	0.30	7.00	1137.00	3265	20240402	-56.23	1135	20241209	25.90	1440	-0.76	20250108	1244	14.87	20250102	3265	-56.23	20240402	1135	25.90	20241209	3.07	N	288980	500	172 억	973059	N	N	N	N
106	20250107	161000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1367	-34	5	-2.43	252040773	183240	27.18	1410	1410	1362	1821	981	1401	1375.47	2.88	-22835	1478	1439	1389	1350	1300	1459	1370	173	420	500	950	1	1	34556562	472	195.29	1.20	12	0.53	7.00	1137.00	3265	20240402	-58.13	1135	20241209	20.44	1428	-4.27	20250106	1244	9.89	20250102	3265	-58.13	20240402	1135	20.44	20241209	3.09	N	288980	500	172 억	994275	N	N	N	N
107	20250107	151002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1370	-31	5	-2.21	241605346	175607	26.04	1410	1410	1362	1821	981	1401	1375.83	2.88	-21220	1478	1439	1389	1350	1300	1459	1370	173	420	500	950	1	1	34556562	473	195.71	1.20	12	0.51	7.00	1137.00	3265	20240402	-58.04	1135	20241209	20.70	1428	-4.06	20250106	1244	10.13	20250102	3265	-58.04	20240402	1135	20.70	20241209	3.09	N	288980	500	172 억	994275	N	N	N	N
108	20250107	141000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1370	-31	5	-2.21	227196574	165086	24.48	1410	1410	1362	1821	981	1401	1376.23	2.88	-21490	1478	1439	1389	1350	1300	1459	1370	173	420	500	950	1	1	34556562	473	195.71	1.20	12	0.48	7.00	1137.00	3265	20240402	-58.04	1135	20241209	20.70	1428	-4.06	20250106	1244	10.13	20250102	3265	-58.04	20240402	1135	20.70	20241209	3.09	N	288980	500	172 억	994275	N	N	N	N
109	20250107	130959	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1370	-31	5	-2.21	192332060	139648	20.71	1410	1410	1362	1821	981	1401	1377.26	2.88	-18542	1478	1439	1389	1350	1300	1459	1370	173	420	500	950	1	1	34556562	473	195.71	1.20	12	0.40	7.00	1137.00	3265	20240402	-58.04	1135	20241209	20.70	1428	-4.06	20250106	1244	10.13	20250102	3265	-58.04	20240402	1135	20.70	20241209	3.09	N	288980	500	172 억	994275	N	N	N	N
110	20250107	121001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1377	-24	5	-1.71	183454750	133167	19.75	1410	1410	1362	1821	981	1401	1377.63	2.88	-18281	1478	1439	1389	1350	1300	1459	1370	173	420	500	950	1	1	34556562	476	196.71	1.21	12	0.39	7.00	1137.00	3265	20240402	-57.83	1135	20241209	21.32	1428	-3.57	20250106	1244	10.69	20250102	3265	-57.83	20240402	1135	21.32	20241209	3.09	N	288980	500	172 억	994275	N	N	N	N
111	20250107	110956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1369	-32	5	-2.28	151905422	110138	16.33	1410	1410	1366	1821	981	1401	1379.23	2.88	-16575	1478	1439	1389	1350	1300	1459	1370	173	420	500	950	1	1	34556562	473	195.57	1.20	12	0.32	7.00	1137.00	3265	20240402	-58.07	1135	20241209	20.62	1428	-4.13	20250106	1244	10.05	20250102	3265	-58.07	20240402	1135	20.62	20241209	3.09	N	288980	500	172 억	994275	N	N	N	N
112	20250107	101002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1376	-25	5	-1.78	88489314	63945	9.48	1410	1410	1374	1821	981	1401	1383.83	2.88	-11132	1478	1439	1389	1350	1300	1459	1370	173	420	500	950	1	1	34556562	475	196.57	1.21	12	0.19	7.00	1137.00	3265	20240402	-57.86	1135	20241209	21.23	1428	-3.64	20250106	1244	10.61	20250102	3265	-57.86	20240402	1135	21.23	20241209	3.09	N	288980	500	172 억	994275	N	N	N	N
113	20250107	091006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1399	-2	5	-0.14	11868863	8476	1.26	1410	1410	1380	1821	981	1401	1400.29	2.88	-4365	1478	1439	1389	1350	1300	1459	1370	173	420	500	950	1	1	34556562	483	199.86	1.23	12	0.02	7.00	1137.00	3265	20240402	-57.15	1135	20241209	23.26	1428	-2.03	20250106	1244	12.46	20250102	3265	-57.15	20240402	1135	23.26	20241209	3.09	N	288980	500	172 억	994275	N	N	N	N
114	20250106	160949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1401	95	2	7.27	937552996	672712	866.63	1355	1428	1339	1697	915	1306	1393.68	2.72	57504	1324	1314	1300	1290	1276	1320	1296	173	391	500	880	1	1	34556562	484	200.14	1.23	12	1.95	7.00	1137.00	3265	20240402	-57.09	1135	20241209	23.44	1428	-1.89	20250106	1244	12.62	20250102	3265	-57.09	20240402	1135	23.44	20241209	3.15	N	288980	500	172 억	938335	N	N	N	N
115	20250106	150948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1401	95	2	7.27	912197136	654578	843.27	1355	1428	1339	1697	915	1306	1393.57	2.72	58505	1324	1314	1300	1290	1276	1320	1296	173	391	500	880	1	1	34556562	484	200.14	1.23	12	1.89	7.00	1137.00	3265	20240402	-57.09	1135	20241209	23.44	1428	-1.89	20250106	1244	12.62	20250102	3265	-57.09	20240402	1135	23.44	20241209	3.15	N	288980	500	172 억	938335	N	N	N	N
116	20250106	140950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1395	89	2	6.81	855893611	614467	791.59	1355	1428	1339	1697	915	1306	1392.90	2.72	40055	1324	1314	1300	1290	1276	1320	1296	173	391	500	880	1	1	34556562	482	199.29	1.23	12	1.78	7.00	1137.00	3265	20240402	-57.27	1135	20241209	22.91	1428	-2.31	20250106	1244	12.14	20250102	3265	-57.27	20240402	1135	22.91	20241209	3.15	N	288980	500	172 억	938335	N	N	N	N
117	20250106	130938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1399	93	2	7.12	819832681	588643	758.33	1355	1428	1339	1697	915	1306	1392.75	2.72	35864	1324	1314	1300	1290	1276	1320	1296	173	391	500	880	1	1	34556562	483	199.86	1.23	12	1.70	7.00	1137.00	3265	20240402	-57.15	1135	20241209	23.26	1428	-2.03	20250106	1244	12.46	20250102	3265	-57.15	20240402	1135	23.26	20241209	3.15	N	288980	500	172 억	938335	N	N	N	N
118	20250106	120946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1393	87	2	6.66	767132393	550858	709.65	1355	1428	1339	1697	915	1306	1392.61	2.72	20631	1324	1314	1300	1290	1276	1320	1296	173	391	500	880	1	1	34556562	481	199.00	1.23	12	1.59	7.00	1137.00	3265	20240402	-57.34	1135	20241209	22.73	1428	-2.45	20250106	1244	11.98	20250102	3265	-57.34	20240402	1135	22.73	20241209	3.15	N	288980	500	172 억	938335	N	N	N	N
119	20250106	110943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1392	86	2	6.58	725684240	521050	671.25	1355	1428	1339	1697	915	1306	1392.73	2.72	19122	1324	1314	1300	1290	1276	1320	1296	173	391	500	880	1	1	34556562	481	198.86	1.22	12	1.51	7.00	1137.00	3265	20240402	-57.37	1135	20241209	22.64	1428	-2.52	20250106	1244	11.90	20250102	3265	-57.37	20240402	1135	22.64	20241209	3.15	N	288980	500	172 억	938335	N	N	N	N
120	20250106	100939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1397	91	2	6.97	686793921	493166	635.33	1355	1428	1339	1697	915	1306	1392.62	2.72	21215	1324	1314	1300	1290	1276	1320	1296	173	391	500	880	1	1	34556562	483	199.57	1.23	12	1.43	7.00	1137.00	3265	20240402	-57.21	1135	20241209	23.08	1428	-2.17	20250106	1244	12.30	20250102	3265	-57.21	20240402	1135	23.08	20241209	3.15	N	288980	500	172 억	938335	N	N	N	N
121	20250106	090941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1396	90	2	6.89	166270293	121359	156.34	1355	1397	1339	1697	915	1306	1370.07	2.72	17878	1324	1314	1300	1290	1276	1320	1296	173	391	500	880	1	1	34556562	482	199.43	1.23	12	0.35	7.00	1137.00	3265	20240402	-57.24	1135	20241209	23.00	1397	-0.07	20250106	1244	12.22	20250102	3265	-57.24	20240402	1135	23.00	20241209	3.15	N	288980	500	172 억	938335	N	N	N	N
122	20250103	160936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1306	9	2	0.69	97325282	74756	61.83	1290	1310	1286	1686	908	1297	1301.91	2.70	4561	1332	1314	1279	1261	1226	1323	1270	173	389	500	880	1	1	34556562	451	186.57	1.15	12	0.22	7.00	1137.00	3265	20240402	-60.00	1135	20241209	15.07	1310	-0.31	20250103	1244	4.98	20250102	3265	-60.00	20240402	1135	15.07	20241209	3.16	N	288980	500	172 억	933764	N	N	N	N
123	20250103	150939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1305	8	2	0.62	93533730	71846	59.42	1290	1310	1286	1686	908	1297	1301.86	2.70	4391	1332	1314	1279	1261	1226	1323	1270	173	389	500	880	1	1	34556562	451	186.43	1.15	12	0.21	7.00	1137.00	3265	20240402	-60.03	1135	20241209	14.98	1310	-0.38	20250103	1244	4.90	20250102	3265	-60.03	20240402	1135	14.98	20241209	3.16	N	288980	500	172 억	933764	N	N	N	N
124	20250103	140940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1303	6	2	0.46	84879700	65202	53.93	1290	1310	1286	1686	908	1297	1301.80	2.70	1409	1332	1314	1279	1261	1226	1323	1270	173	389	500	880	1	1	34556562	450	186.14	1.15	12	0.19	7.00	1137.00	3265	20240402	-60.09	1135	20241209	14.80	1310	-0.53	20250103	1244	4.74	20250102	3265	-60.09	20240402	1135	14.80	20241209	3.16	N	288980	500	172 억	933764	N	N	N	N
125	20250103	130939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1306	9	2	0.69	62588897	48108	39.79	1290	1309	1286	1686	908	1297	1301.01	2.70	2124	1332	1314	1279	1261	1226	1323	1270	173	389	500	880	1	1	34556562	451	186.57	1.15	12	0.14	7.00	1137.00	3265	20240402	-60.00	1135	20241209	15.07	1309	-0.23	20250103	1244	4.98	20250102	3265	-60.00	20240402	1135	15.07	20241209	3.16	N	288980	500	172 억	933764	N	N	N	N
126	20250103	120939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1304	7	2	0.54	53292269	40986	33.90	1290	1309	1286	1686	908	1297	1300.26	2.70	4144	1332	1314	1279	1261	1226	1323	1270	173	389	500	880	1	1	34556562	451	186.29	1.15	12	0.12	7.00	1137.00	3265	20240402	-60.06	1135	20241209	14.89	1309	-0.38	20250103	1244	4.82	20250102	3265	-60.06	20240402	1135	14.89	20241209	3.16	N	288980	500	172 억	933764	N	N	N	N
127	20250103	110939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1306	9	2	0.69	36596068	28115	23.25	1290	1309	1286	1686	908	1297	1301.66	2.70	3497	1332	1314	1279	1261	1226	1323	1270	173	389	500	880	1	1	34556562	451	186.57	1.15	12	0.08	7.00	1137.00	3265	20240402	-60.00	1135	20241209	15.07	1309	-0.23	20250103	1244	4.98	20250102	3265	-60.00	20240402	1135	15.07	20241209	3.16	N	288980	500	172 억	933764	N	N	N	N
128	20250103	100936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1307	10	2	0.77	29658263	22798	18.86	1290	1309	1286	1686	908	1297	1300.92	2.70	4186	1332	1314	1279	1261	1226	1323	1270	173	389	500	880	1	1	34556562	452	186.71	1.15	12	0.07	7.00	1137.00	3265	20240402	-59.97	1135	20241209	15.15	1309	-0.15	20250103	1244	5.06	20250102	3265	-59.97	20240402	1135	15.15	20241209	3.16	N	288980	500	172 억	933764	N	N	N	N
129	20250103	090940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1302	5	2	0.39	9926725	7685	6.36	1290	1302	1286	1686	908	1297	1291.70	2.70	1680	1332	1314	1279	1261	1226	1323	1270	173	389	500	880	1	1	34556562	450	186.00	1.15	12	0.02	7.00	1137.00	3265	20240402	-60.12	1135	20241209	14.71	1302	0.00	20250103	1244	4.66	20250102	3265	-60.12	20240402	1135	14.71	20241209	3.16	N	288980	500	172 억	933764	N	N	N	N
130	20250102	160929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	47	2	3.76	152235585	118410	104.00	1250	1297	1244	1625	875	1250	1285.02	2.65	15732	1280	1265	1235	1220	1190	1272	1227	173	375	500	850	1	1	34556562	448	185.29	1.14	12	0.34	7.00	1137.00	3265	20240402	-60.28	1135	20241209	14.27	1297	0.00	20250102	1244	4.26	20250102	3265	-60.28	20240402	1135	14.27	20241209	3.24	N	288980	500	172 억	916749	N	N	N	N
131	20250102	150930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	45	2	3.60	127039546	98974	86.93	1250	1297	1244	1625	875	1250	1283.56	2.65	12220	1280	1265	1235	1220	1190	1272	1227	173	375	500	850	1	1	34556562	448	185.00	1.14	12	0.29	7.00	1137.00	3265	20240402	-60.34	1135	20241209	14.10	1297	-0.15	20250102	1244	4.10	20250102	3265	-60.34	20240402	1135	14.10	20241209	3.24	N	288980	500	172 억	916749	N	N	N	N
132	20250102	140927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1282	32	2	2.56	86682970	67762	59.52	1250	1297	1244	1625	875	1250	1279.23	2.65	-3239	1280	1265	1235	1220	1190	1272	1227	173	375	500	850	1	1	34556562	443	183.14	1.13	12	0.20	7.00	1137.00	3265	20240402	-60.74	1135	20241209	12.95	1297	-1.16	20250102	1244	3.05	20250102	3265	-60.74	20240402	1135	12.95	20241209	3.24	N	288980	500	172 억	916749	N	N	N	N
133	20250102	130931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1284	34	2	2.72	62780284	49116	43.14	1250	1297	1244	1625	875	1250	1278.20	2.65	-10460	1280	1265	1235	1220	1190	1272	1227	173	375	500	850	1	1	34556562	444	183.43	1.13	12	0.14	7.00	1137.00	3265	20240402	-60.67	1135	20241209	13.13	1297	-1.00	20250102	1244	3.22	20250102	3265	-60.67	20240402	1135	13.13	20241209	3.24	N	288980	500	172 억	916749	N	N	N	N
134	20250102	120927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	43	2	3.44	55395478	43375	38.10	1250	1297	1244	1625	875	1250	1277.13	2.65	-7418	1280	1265	1235	1220	1190	1272	1227	173	375	500	850	1	1	34556562	447	184.71	1.14	12	0.13	7.00	1137.00	3265	20240402	-60.40	1135	20241209	13.92	1297	-0.31	20250102	1244	3.94	20250102	3265	-60.40	20240402	1135	13.92	20241209	3.24	N	288980	500	172 억	916749	N	N	N	N
135	20250102	110918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1277	27	2	2.16	36187901	28485	25.02	1250	1285	1244	1625	875	1250	1270.42	2.65	-4801	1280	1265	1235	1220	1190	1272	1227	173	375	500	850	1	1	34556562	441	182.43	1.12	12	0.08	7.00	1137.00	3265	20240402	-60.89	1135	20241209	12.51	1285	-0.62	20250102	1244	2.65	20250102	3265	-60.89	20240402	1135	12.51	20241209	3.24	N	288980	500	172 억	916749	N	N	N	N
136	20250102	100926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1256	6	2	0.48	3474185	2778	2.44	1250	1258	1244	1625	875	1250	1250.61	2.65	-1593	1280	1265	1235	1220	1190	1272	1227	173	375	500	850	1	1	34556562	434	179.43	1.10	12	0.01	7.00	1137.00	3265	20240402	-61.53	1135	20241209	10.66	1258	-0.16	20250102	1244	0.96	20250102	3265	-61.53	20240402	1135	10.66	20241209	3.24	N	288980	500	172 억	916749	N	N	N	N
137	20250102	090916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1250	0	3	0.00	0	0	0.00	0	0	0	1625	875	1250	0.00	2.65	0	1280	1265	1235	1220	1190	1272	1227	173	375	500	850	1	1	34556562	432	178.57	1.10	12	0.00	7.00	1137.00	3265	20240402	-61.72	1135	20241209	10.13	0	0.00	0	0	0.00	0	3265	-61.72	20240402	1135	10.13	20241209	3.24	N	288980	500	172 억	916749	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History