KissMeData/094860/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

56 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	160745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1023	-6	5	-0.58	16933630	16485	47.24	1029	1031	1014	1337	721	1029	1027.21	19.32	-42	1089	1058	1039	1008	989	1049	999	107	308	500	630	1	1	21399569	219	-3.40	0.62	12	0.08	-301.00	1662.00	2795	20240219	-63.40	955	20250102	7.12	1080	-5.28	20250116	955	7.12	20250102	2795	-63.40	20240219	406	151.97	20240124	0.12	N	094860	500	106 억	4133989	N	N	N	N
3	20250124	150745	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1024	-5	5	-0.49	13046234	12671	36.31	1029	1031	1022	1337	721	1029	1029.61	19.32	-321	1089	1058	1039	1008	989	1049	999	107	308	500	630	1	1	21399569	219	-3.40	0.62	12	0.06	-301.00	1662.00	2795	20240219	-63.36	955	20250102	7.23	1080	-5.19	20250116	955	7.23	20250102	2795	-63.36	20240219	406	152.22	20240124	0.12	N	094860	500	106 억	4133989	N	N	N	N
4	20250124	140744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	2	2	0.19	11547046	11208	32.12	1029	1031	1022	1337	721	1029	1030.25	19.32	-359	1089	1058	1039	1008	989	1049	999	107	308	500	630	1	1	21399569	221	-3.43	0.62	12	0.05	-301.00	1662.00	2795	20240219	-63.11	955	20250102	7.96	1080	-4.54	20250116	955	7.96	20250102	2795	-63.11	20240219	406	153.94	20240124	0.12	N	094860	500	106 억	4133989	N	N	N	N
5	20250124	130746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1030	1	2	0.10	5905788	5735	16.43	1029	1031	1022	1337	721	1029	1029.78	19.32	-226	1089	1058	1039	1008	989	1049	999	107	308	500	630	1	1	21399569	220	-3.42	0.62	12	0.03	-301.00	1662.00	2795	20240219	-63.15	955	20250102	7.85	1080	-4.63	20250116	955	7.85	20250102	2795	-63.15	20240219	406	153.69	20240124	0.12	N	094860	500	106 억	4133989	N	N	N	N
6	20250124	120743	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1025	-4	5	-0.39	4815601	4677	13.40	1029	1030	1022	1337	721	1029	1029.63	19.32	-90	1089	1058	1039	1008	989	1049	999	107	308	500	630	1	1	21399569	219	-3.41	0.62	12	0.02	-301.00	1662.00	2795	20240219	-63.33	955	20250102	7.33	1080	-5.09	20250116	955	7.33	20250102	2795	-63.33	20240219	406	152.46	20240124	0.12	N	094860	500	106 억	4133989	N	N	N	N
7	20250124	110744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1029	0	3	0.00	495935	483	1.38	1029	1030	1022	1337	721	1029	1026.78	19.32	-90	1089	1058	1039	1008	989	1049	999	107	308	500	630	1	1	21399569	220	-3.42	0.62	12	0.00	-301.00	1662.00	2795	20240219	-63.18	955	20250102	7.75	1080	-4.72	20250116	955	7.75	20250102	2795	-63.18	20240219	406	153.45	20240124	0.12	N	094860	500	106 억	4133989	N	N	N	N
8	20250124	100742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1023	-6	5	-0.58	367278	358	1.03	1029	1030	1022	1337	721	1029	1025.92	19.32	-87	1089	1058	1039	1008	989	1049	999	107	308	500	630	1	1	21399569	219	-3.40	0.62	12	0.00	-301.00	1662.00	2795	20240219	-63.40	955	20250102	7.12	1080	-5.28	20250116	955	7.12	20250102	2795	-63.40	20240219	406	151.97	20240124	0.12	N	094860	500	106 억	4133989	N	N	N	N
9	20250124	090746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1022	-7	5	-0.68	111790	109	0.31	1029	1029	1022	1337	721	1029	1025.60	19.32	-44	1089	1058	1039	1008	989	1049	999	107	308	500	630	1	1	21399569	219	-3.40	0.61	12	0.00	-301.00	1662.00	2795	20240219	-63.43	955	20250102	7.02	1080	-5.37	20250116	955	7.02	20250102	2795	-63.43	20240219	406	151.72	20240124	0.12	N	094860	500	106 억	4133989	N	N	N	N
10	20250123	160742	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1029	-34	5	-3.20	36608934	34897	53.26	1070	1070	1020	1381	745	1063	1049.06	19.33	-2932	1109	1085	1042	1018	975	1098	1031	107	318	500	650	1	1	21399569	220	-3.42	0.62	12	0.16	-301.00	1662.00	2795	20240219	-63.18	955	20250102	7.75	1080	-4.72	20250116	955	7.75	20250102	2795	-63.18	20240219	406	153.45	20240123	0.12	N	094860	500	106 억	4136856	N	N	N	N
11	20250123	150741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1029	-34	5	-3.20	35330564	33653	51.36	1070	1070	1027	1381	745	1063	1049.85	19.33	-2901	1109	1085	1042	1018	975	1098	1031	107	318	500	650	1	1	21399569	220	-3.42	0.62	12	0.16	-301.00	1662.00	2795	20240219	-63.18	955	20250102	7.75	1080	-4.72	20250116	955	7.75	20250102	2795	-63.18	20240219	406	153.45	20240123	0.12	N	094860	500	106 억	4136856	N	N	N	N
12	20250123	140741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1035	-28	5	-2.63	29745455	28229	43.08	1070	1070	1031	1381	745	1063	1053.72	19.33	-2172	1109	1085	1042	1018	975	1098	1031	107	318	500	650	1	1	21399569	221	-3.44	0.62	12	0.13	-301.00	1662.00	2795	20240219	-62.97	955	20250102	8.38	1080	-4.17	20250116	955	8.38	20250102	2795	-62.97	20240219	406	154.93	20240123	0.12	N	094860	500	106 억	4136856	N	N	N	N
13	20250123	130739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	-17	5	-1.60	29541500	28032	42.78	1070	1070	1031	1381	745	1063	1053.85	19.33	-2168	1109	1085	1042	1018	975	1098	1031	107	318	500	650	1	1	21399569	224	-3.48	0.63	12	0.13	-301.00	1662.00	2795	20240219	-62.58	955	20250102	9.53	1080	-3.15	20250116	955	9.53	20250102	2795	-62.58	20240219	406	157.64	20240123	0.12	N	094860	500	106 억	4136856	N	N	N	N
14	20250123	120741	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1036	-27	5	-2.54	26561903	25154	38.39	1070	1070	1036	1381	745	1063	1055.97	19.33	-2014	1109	1085	1042	1018	975	1098	1031	107	318	500	650	1	1	21399569	222	-3.44	0.62	12	0.12	-301.00	1662.00	2795	20240219	-62.93	955	20250102	8.48	1080	-4.07	20250116	955	8.48	20250102	2795	-62.93	20240219	406	155.17	20240123	0.12	N	094860	500	106 억	4136856	N	N	N	N
15	20250123	110732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1040	-23	5	-2.16	26134361	24742	37.76	1070	1070	1040	1381	745	1063	1056.28	19.33	-1925	1109	1085	1042	1018	975	1098	1031	107	318	500	650	1	1	21399569	223	-3.46	0.63	12	0.12	-301.00	1662.00	2795	20240219	-62.79	955	20250102	8.90	1080	-3.70	20250116	955	8.90	20250102	2795	-62.79	20240219	406	156.16	20240123	0.12	N	094860	500	106 억	4136856	N	N	N	N
16	20250123	100740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1044	-19	5	-1.79	22891248	21627	33.00	1070	1070	1041	1381	745	1063	1058.46	19.33	-1944	1109	1085	1042	1018	975	1098	1031	107	318	500	650	1	1	21399569	223	-3.47	0.63	12	0.10	-301.00	1662.00	2795	20240219	-62.65	955	20250102	9.32	1080	-3.33	20250116	955	9.32	20250102	2795	-62.65	20240219	406	157.14	20240123	0.12	N	094860	500	106 억	4136856	N	N	N	N
17	20250123	090740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	-13	5	-1.22	6524863	6131	9.36	1070	1070	1049	1381	745	1063	1064.24	19.33	-1013	1109	1085	1042	1018	975	1098	1031	107	318	500	650	1	1	21399569	225	-3.49	0.63	12	0.03	-301.00	1662.00	2795	20240219	-62.43	955	20250102	9.95	1080	-2.78	20250116	955	9.95	20250102	2795	-62.43	20240219	406	158.62	20240123	0.12	N	094860	500	106 억	4136856	N	N	N	N
18	20250122	160734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1063	32	2	3.10	66336273	65479	287.73	1031	1066	999	1340	722	1031	1013.09	19.34	-905	1043	1037	1031	1025	1019	1034	1022	107	309	500	630	1	1	21399569	227	-3.53	0.64	12	0.31	-301.00	1662.00	2795	20240219	-61.97	955	20250102	11.31	1080	-1.57	20250116	955	11.31	20250102	2795	-61.97	20240219	406	161.82	20240122	0.12	N	094860	500	106 억	4137761	N	N	N	N
19	20250122	150736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1002	-29	5	-2.81	38863007	38648	169.83	1031	1031	1001	1340	722	1031	1005.56	19.34	339	1043	1037	1031	1025	1019	1034	1022	107	309	500	630	1	1	21399569	214	-3.33	0.60	12	0.18	-301.00	1662.00	2795	20240219	-64.15	955	20250102	4.92	1080	-7.22	20250116	955	4.92	20250102	2795	-64.15	20240219	406	146.80	20240122	0.12	N	094860	500	106 억	4137761	N	N	N	N
20	20250122	140734	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1004	-27	5	-2.62	30135173	29946	131.59	1031	1031	1001	1340	722	1031	1006.32	19.34	579	1043	1037	1031	1025	1019	1034	1022	107	309	500	630	1	1	21399569	215	-3.34	0.60	12	0.14	-301.00	1662.00	2795	20240219	-64.08	955	20250102	5.13	1080	-7.04	20250116	955	5.13	20250102	2795	-64.08	20240219	406	147.29	20240122	0.12	N	094860	500	106 억	4137761	N	N	N	N
21	20250122	130736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1006	-25	5	-2.42	29291799	29107	127.90	1031	1031	1001	1340	722	1031	1006.35	19.34	736	1043	1037	1031	1025	1019	1034	1022	107	309	500	630	1	1	21399569	215	-3.34	0.61	12	0.14	-301.00	1662.00	2795	20240219	-64.01	955	20250102	5.34	1080	-6.85	20250116	955	5.34	20250102	2795	-64.01	20240219	406	147.78	20240122	0.12	N	094860	500	106 억	4137761	N	N	N	N
22	20250122	120733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1007	-24	5	-2.33	29143954	28960	127.26	1031	1031	1001	1340	722	1031	1006.35	19.34	835	1043	1037	1031	1025	1019	1034	1022	107	309	500	630	1	1	21399569	215	-3.35	0.61	12	0.14	-301.00	1662.00	2795	20240219	-63.97	955	20250102	5.45	1080	-6.76	20250116	955	5.45	20250102	2795	-63.97	20240219	406	148.03	20240122	0.12	N	094860	500	106 억	4137761	N	N	N	N
23	20250122	110735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1010	-21	5	-2.04	20488836	20325	89.31	1031	1031	1003	1340	722	1031	1008.06	19.34	-69	1043	1037	1031	1025	1019	1034	1022	107	309	500	630	1	1	21399569	216	-3.36	0.61	12	0.09	-301.00	1662.00	2795	20240219	-63.86	955	20250102	5.76	1080	-6.48	20250116	955	5.76	20250102	2795	-63.86	20240219	406	148.77	20240122	0.12	N	094860	500	106 억	4137761	N	N	N	N
24	20250122	100735	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1010	-21	5	-2.04	6870068	6784	29.81	1031	1031	1006	1340	722	1031	1012.69	19.34	-124	1043	1037	1031	1025	1019	1034	1022	107	309	500	630	1	1	21399569	216	-3.36	0.61	12	0.03	-301.00	1662.00	2795	20240219	-63.86	955	20250102	5.76	1080	-6.48	20250116	955	5.76	20250102	2795	-63.86	20240219	406	148.77	20240122	0.12	N	094860	500	106 억	4137761	N	N	N	N
25	20250122	090736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1028	-3	5	-0.29	216322	210	0.92	1031	1031	1026	1340	722	1031	1030.10	19.34	-57	1043	1037	1031	1025	1019	1034	1022	107	309	500	630	1	1	21399569	220	-3.42	0.62	12	0.00	-301.00	1662.00	2795	20240219	-63.22	955	20250102	7.64	1080	-4.81	20250116	955	7.64	20250102	2795	-63.22	20240219	406	153.20	20240122	0.12	N	094860	500	106 억	4137761	N	N	N	N
26	20250121	160731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	-2	5	-0.19	23438019	22757	113.55	1032	1037	1025	1342	724	1033	1029.93	19.34	-902	1088	1060	1038	1010	988	1049	999	107	309	500	640	1	1	21399569	221	-3.43	0.62	12	0.11	-301.00	1662.00	2795	20240219	-63.11	955	20250102	7.96	1080	-4.54	20250116	955	7.96	20250102	2795	-63.11	20240219	406	153.94	20240122	0.13	N	094860	500	106 억	4138591	N	N	N	N
27	20250121	150732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	-2	5	-0.19	23393716	22714	113.33	1032	1037	1025	1342	724	1033	1029.92	19.34	-902	1088	1060	1038	1010	988	1049	999	107	309	500	640	1	1	21399569	221	-3.43	0.62	12	0.11	-301.00	1662.00	2795	20240219	-63.11	955	20250102	7.96	1080	-4.54	20250116	955	7.96	20250102	2795	-63.11	20240219	406	153.94	20240122	0.13	N	094860	500	106 억	4138591	N	N	N	N
28	20250121	140733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1028	-5	5	-0.48	22470329	21817	108.86	1032	1037	1025	1342	724	1033	1029.95	19.34	-745	1088	1060	1038	1010	988	1049	999	107	309	500	640	1	1	21399569	220	-3.42	0.62	12	0.10	-301.00	1662.00	2795	20240219	-63.22	955	20250102	7.64	1080	-4.81	20250116	955	7.64	20250102	2795	-63.22	20240219	406	153.20	20240122	0.13	N	094860	500	106 억	4138591	N	N	N	N
29	20250121	130732	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1030	-3	5	-0.29	22009317	21368	106.62	1032	1037	1025	1342	724	1033	1030.01	19.34	-744	1088	1060	1038	1010	988	1049	999	107	309	500	640	1	1	21399569	220	-3.42	0.62	12	0.10	-301.00	1662.00	2795	20240219	-63.15	955	20250102	7.85	1080	-4.63	20250116	955	7.85	20250102	2795	-63.15	20240219	406	153.69	20240122	0.13	N	094860	500	106 억	4138591	N	N	N	N
30	20250121	120723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1028	-5	5	-0.48	21572641	20943	104.50	1032	1037	1025	1342	724	1033	1030.06	19.34	-745	1088	1060	1038	1010	988	1049	999	107	309	500	640	1	1	21399569	220	-3.42	0.62	12	0.10	-301.00	1662.00	2795	20240219	-63.22	955	20250102	7.64	1080	-4.81	20250116	955	7.64	20250102	2795	-63.22	20240219	406	153.20	20240122	0.13	N	094860	500	106 억	4138591	N	N	N	N
31	20250121	110655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1025	-8	5	-0.77	21009297	20395	101.76	1032	1037	1025	1342	724	1033	1030.12	19.34	-614	1088	1060	1038	1010	988	1049	999	107	309	500	640	1	1	21399569	219	-3.41	0.62	12	0.10	-301.00	1662.00	2795	20240219	-63.33	955	20250102	7.33	1080	-5.09	20250116	955	7.33	20250102	2795	-63.33	20240219	406	152.46	20240122	0.13	N	094860	500	106 억	4138591	N	N	N	N
32	20250121	100651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	-2	5	-0.19	12532262	12158	60.66	1032	1037	1029	1342	724	1033	1030.78	19.34	-421	1088	1060	1038	1010	988	1049	999	107	309	500	640	1	1	21399569	221	-3.43	0.62	12	0.06	-301.00	1662.00	2795	20240219	-63.11	955	20250102	7.96	1080	-4.54	20250116	955	7.96	20250102	2795	-63.11	20240219	406	153.94	20240122	0.13	N	094860	500	106 억	4138591	N	N	N	N
33	20250121	090733	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	-2	5	-0.19	34000	33	0.16	1032	1032	1029	1342	724	1033	1030.30	19.34	-22	1088	1060	1038	1010	988	1049	999	107	309	500	640	1	1	21399569	221	-3.43	0.62	12	0.00	-301.00	1662.00	2795	20240219	-63.11	955	20250102	7.96	1080	-4.54	20250116	955	7.96	20250102	2795	-63.11	20240219	406	153.94	20240122	0.13	N	094860	500	106 억	4138591	N	N	N	N
34	20250120	160729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1033	-10	5	-0.96	20718148	20041	156.88	1043	1066	1016	1355	731	1043	1033.79	19.37	-6040	1099	1071	1050	1022	1001	1085	1036	107	312	500	640	1	1	21399569	221	-3.43	0.62	12	0.09	-301.00	1662.00	2795	20240219	-63.04	955	20250102	8.17	1080	-4.35	20250116	955	8.17	20250102	2795	-63.04	20240219	406	154.43	20240122	0.13	N	094860	500	106 억	4144631	N	N	N	N
35	20250120	150731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1026	-17	5	-1.63	17344138	16754	131.15	1043	1066	1016	1355	731	1043	1035.22	19.37	-5661	1099	1071	1050	1022	1001	1085	1036	107	312	500	640	1	1	21399569	220	-3.41	0.62	12	0.08	-301.00	1662.00	2795	20240219	-63.29	955	20250102	7.43	1080	-5.00	20250116	955	7.43	20250102	2795	-63.29	20240219	406	152.71	20240122	0.13	N	094860	500	106 억	4144631	N	N	N	N
36	20250120	140729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1027	-16	5	-1.53	13930582	13431	105.14	1043	1066	1016	1355	731	1043	1037.20	19.37	-5594	1099	1071	1050	1022	1001	1085	1036	107	312	500	640	1	1	21399569	220	-3.41	0.62	12	0.06	-301.00	1662.00	2795	20240219	-63.26	955	20250102	7.54	1080	-4.91	20250116	955	7.54	20250102	2795	-63.26	20240219	406	152.96	20240122	0.13	N	094860	500	106 억	4144631	N	N	N	N
37	20250120	130729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1029	-14	5	-1.34	13370819	12886	100.87	1043	1066	1016	1355	731	1043	1037.62	19.37	-5586	1099	1071	1050	1022	1001	1085	1036	107	312	500	640	1	1	21399569	220	-3.42	0.62	12	0.06	-301.00	1662.00	2795	20240219	-63.18	955	20250102	7.75	1080	-4.72	20250116	955	7.75	20250102	2795	-63.18	20240219	406	153.45	20240122	0.13	N	094860	500	106 억	4144631	N	N	N	N
38	20250120	120731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1033	-10	5	-0.96	11510074	11079	86.72	1043	1066	1016	1355	731	1043	1038.91	19.37	-5197	1099	1071	1050	1022	1001	1085	1036	107	312	500	640	1	1	21399569	221	-3.43	0.62	12	0.05	-301.00	1662.00	2795	20240219	-63.04	955	20250102	8.17	1080	-4.35	20250116	955	8.17	20250102	2795	-63.04	20240219	406	154.43	20240122	0.13	N	094860	500	106 억	4144631	N	N	N	N
39	20250120	110731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1039	-4	5	-0.38	7397048	7087	55.48	1043	1066	1016	1355	731	1043	1043.75	19.37	-4315	1099	1071	1050	1022	1001	1085	1036	107	312	500	640	1	1	21399569	222	-3.45	0.63	12	0.03	-301.00	1662.00	2795	20240219	-62.83	955	20250102	8.80	1080	-3.80	20250116	955	8.80	20250102	2795	-62.83	20240219	406	155.91	20240122	0.13	N	094860	500	106 억	4144631	N	N	N	N
40	20250120	100730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1044	1	2	0.10	5008400	4788	37.48	1043	1066	1016	1355	731	1043	1046.03	19.37	-2928	1099	1071	1050	1022	1001	1085	1036	107	312	500	640	1	1	21399569	223	-3.47	0.63	12	0.02	-301.00	1662.00	2795	20240219	-62.65	955	20250102	9.32	1080	-3.33	20250116	955	9.32	20250102	2795	-62.65	20240219	406	157.14	20240122	0.13	N	094860	500	106 억	4144631	N	N	N	N
41	20250120	090731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	4	2	0.38	895809	867	6.79	1043	1066	1016	1355	731	1043	1033.23	19.37	-152	1099	1071	1050	1022	1001	1085	1036	107	312	500	640	1	1	21399569	224	-3.48	0.63	12	0.00	-301.00	1662.00	2795	20240219	-62.54	955	20250102	9.63	1080	-3.06	20250116	955	9.63	20250102	2795	-62.54	20240219	406	157.88	20240122	0.13	N	094860	500	106 억	4144631	N	N	N	N
42	20250117	160729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1043	6	2	0.58	13307965	12765	82.12	1042	1078	1029	1348	726	1037	1042.54	19.38	-1709	1108	1072	1044	1008	980	1090	1026	107	311	500	640	1	1	21399569	223	-3.47	0.63	12	0.06	-301.00	1662.00	2795	20240219	-62.68	955	20250102	9.21	1080	-3.43	20250116	955	9.21	20250102	2795	-62.68	20240219	406	156.90	20240117	0.13	N	094860	500	106 억	4146340	N	N	N	N
43	20250117	150730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1045	8	2	0.77	11858537	11376	73.18	1042	1078	1029	1348	726	1037	1042.42	19.38	-1692	1108	1072	1044	1008	980	1090	1026	107	311	500	640	1	1	21399569	224	-3.47	0.63	12	0.05	-301.00	1662.00	2795	20240219	-62.61	955	20250102	9.42	1080	-3.24	20250116	955	9.42	20250102	2795	-62.61	20240219	406	157.39	20240117	0.13	N	094860	500	106 억	4146340	N	N	N	N
44	20250117	140730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	-3	5	-0.29	11271666	10814	69.57	1042	1078	1029	1348	726	1037	1042.32	19.38	-1541	1108	1072	1044	1008	980	1090	1026	107	311	500	640	1	1	21399569	221	-3.44	0.62	12	0.05	-301.00	1662.00	2795	20240219	-63.01	955	20250102	8.27	1080	-4.26	20250116	955	8.27	20250102	2795	-63.01	20240219	406	154.68	20240117	0.13	N	094860	500	106 억	4146340	N	N	N	N
45	20250117	130728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1043	6	2	0.58	7910957	7566	48.67	1042	1078	1029	1348	726	1037	1045.59	19.38	-1512	1108	1072	1044	1008	980	1090	1026	107	311	500	640	1	1	21399569	223	-3.47	0.63	12	0.04	-301.00	1662.00	2795	20240219	-62.68	955	20250102	9.21	1080	-3.43	20250116	955	9.21	20250102	2795	-62.68	20240219	406	156.90	20240117	0.13	N	094860	500	106 억	4146340	N	N	N	N
46	20250117	120731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1048	11	2	1.06	7649318	7316	47.06	1042	1078	1029	1348	726	1037	1045.56	19.38	-1374	1108	1072	1044	1008	980	1090	1026	107	311	500	640	1	1	21399569	224	-3.48	0.63	12	0.03	-301.00	1662.00	2795	20240219	-62.50	955	20250102	9.74	1080	-2.96	20250116	955	9.74	20250102	2795	-62.50	20240219	406	158.13	20240117	0.13	N	094860	500	106 억	4146340	N	N	N	N
47	20250117	110729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	12	2	1.16	4659243	4469	28.75	1042	1078	1029	1348	726	1037	1042.57	19.38	-790	1108	1072	1044	1008	980	1090	1026	107	311	500	640	1	1	21399569	224	-3.49	0.63	12	0.02	-301.00	1662.00	2795	20240219	-62.47	955	20250102	9.84	1080	-2.87	20250116	955	9.84	20250102	2795	-62.47	20240219	406	158.37	20240117	0.13	N	094860	500	106 억	4146340	N	N	N	N
48	20250117	100731	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1045	8	2	0.77	4172941	4004	25.76	1042	1078	1029	1348	726	1037	1042.19	19.38	-553	1108	1072	1044	1008	980	1090	1026	107	311	500	640	1	1	21399569	224	-3.47	0.63	12	0.02	-301.00	1662.00	2795	20240219	-62.61	955	20250102	9.42	1080	-3.24	20250116	955	9.42	20250102	2795	-62.61	20240219	406	157.39	20240117	0.13	N	094860	500	106 억	4146340	N	N	N	N
49	20250117	090730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1032	-5	5	-0.48	1447442	1397	8.99	1042	1042	1029	1348	726	1037	1036.11	19.38	163	1108	1072	1044	1008	980	1090	1026	107	311	500	640	1	1	21399569	221	-3.43	0.62	12	0.01	-301.00	1662.00	2795	20240219	-63.08	955	20250102	8.06	1080	-4.44	20250116	955	8.06	20250102	2795	-63.08	20240219	406	154.19	20240117	0.13	N	094860	500	106 억	4146340	N	N	N	N
50	20250116	160724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1037	20	2	1.97	16065480	15544	73.23	1016	1080	1016	1322	712	1017	1033.55	19.38	-1827	1083	1050	1022	989	961	1036	975	107	305	500	630	1	1	21399569	222	-3.45	0.62	12	0.07	-301.00	1662.00	2795	20240219	-62.90	955	20250102	8.59	1080	-3.98	20250116	955	8.59	20250102	2795	-62.90	20240219	406	155.42	20240116	0.13	N	094860	500	106 억	4148167	N	N	N	N
51	20250116	150651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1028	11	2	1.08	13904762	13455	63.39	1016	1080	1016	1322	712	1017	1033.43	19.38	-1429	1083	1050	1022	989	961	1036	975	107	305	500	630	1	1	21399569	220	-3.42	0.62	12	0.06	-301.00	1662.00	2795	20240219	-63.22	955	20250102	7.64	1080	-4.81	20250116	955	7.64	20250102	2795	-63.22	20240219	406	153.20	20240116	0.13	N	094860	500	106 억	4148167	N	N	N	N
52	20250116	140728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1030	13	2	1.28	12317509	11907	56.10	1016	1080	1016	1322	712	1017	1034.48	19.38	-1127	1083	1050	1022	989	961	1036	975	107	305	500	630	1	1	21399569	220	-3.42	0.62	12	0.06	-301.00	1662.00	2795	20240219	-63.15	955	20250102	7.85	1080	-4.63	20250116	955	7.85	20250102	2795	-63.15	20240219	406	153.69	20240116	0.13	N	094860	500	106 억	4148167	N	N	N	N
53	20250116	130728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	14	2	1.38	10940581	10571	49.80	1016	1080	1016	1322	712	1017	1034.96	19.38	-140	1083	1050	1022	989	961	1036	975	107	305	500	630	1	1	21399569	221	-3.43	0.62	12	0.05	-301.00	1662.00	2795	20240219	-63.11	955	20250102	7.96	1080	-4.54	20250116	955	7.96	20250102	2795	-63.11	20240219	406	153.94	20240116	0.13	N	094860	500	106 억	4148167	N	N	N	N
54	20250116	120727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1033	16	2	1.57	10682777	10321	48.62	1016	1080	1016	1322	712	1017	1035.05	19.38	-39	1083	1050	1022	989	961	1036	975	107	305	500	630	1	1	21399569	221	-3.43	0.62	12	0.05	-301.00	1662.00	2795	20240219	-63.04	955	20250102	8.17	1080	-4.35	20250116	955	8.17	20250102	2795	-63.04	20240219	406	154.43	20240116	0.13	N	094860	500	106 억	4148167	N	N	N	N
55	20250116	110729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1027	10	2	0.98	9387303	9068	42.72	1016	1080	1016	1322	712	1017	1035.21	19.38	768	1083	1050	1022	989	961	1036	975	107	305	500	630	1	1	21399569	220	-3.41	0.62	12	0.04	-301.00	1662.00	2795	20240219	-63.26	955	20250102	7.54	1080	-4.91	20250116	955	7.54	20250102	2795	-63.26	20240219	406	152.96	20240116	0.13	N	094860	500	106 억	4148167	N	N	N	N
56	20250116	100729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	14	2	1.38	5594617	5375	25.32	1016	1080	1016	1322	712	1017	1040.86	19.38	883	1083	1050	1022	989	961	1036	975	107	305	500	630	1	1	21399569	221	-3.43	0.62	12	0.03	-301.00	1662.00	2795	20240219	-63.11	955	20250102	7.96	1080	-4.54	20250116	955	7.96	20250102	2795	-63.11	20240219	406	153.94	20240116	0.13	N	094860	500	106 억	4148167	N	N	N	N
57	20250116	090730	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1048	31	2	3.05	3679129	3525	16.61	1016	1080	1016	1322	712	1017	1043.72	19.38	-46	1083	1050	1022	989	961	1036	975	107	305	500	630	1	1	21399569	224	-3.48	0.63	12	0.02	-301.00	1662.00	2795	20240219	-62.50	955	20250102	9.74	1080	-2.96	20250116	955	9.74	20250102	2795	-62.50	20240219	406	158.13	20240116	0.13	N	094860	500	106 억	4148167	N	N	N	N
58	20250115	160726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1017	-32	5	-3.05	21866179	21195	118.75	1049	1055	994	1363	735	1049	1031.67	19.39	-505	1067	1057	1039	1029	1011	1063	1035	107	314	500	650	1	1	21399569	218	-3.38	0.61	12	0.10	-301.00	1662.00	2795	20240219	-63.61	955	20250102	6.49	1072	-5.13	20250106	955	6.49	20250102	2795	-63.61	20240219	406	150.49	20240115	0.13	N	094860	500	106 억	4148672	N	N	N	N
59	20250115	150727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1039	-10	5	-0.95	20477207	19843	111.17	1049	1055	994	1363	735	1049	1031.96	19.39	-255	1067	1057	1039	1029	1011	1063	1035	107	314	500	650	1	1	21399569	222	-3.45	0.63	12	0.09	-301.00	1662.00	2795	20240219	-62.83	955	20250102	8.80	1072	-3.08	20250106	955	8.80	20250102	2795	-62.83	20240219	406	155.91	20240115	0.13	N	094860	500	106 억	4148672	N	N	N	N
60	20250115	140720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	0	3	0.00	10868543	10397	58.25	1049	1055	1035	1363	735	1049	1045.35	19.39	-1635	1067	1057	1039	1029	1011	1063	1035	107	314	500	650	1	1	21399569	224	-3.49	0.63	12	0.05	-301.00	1662.00	2795	20240219	-62.47	955	20250102	9.84	1072	-2.15	20250106	955	9.84	20250102	2795	-62.47	20240219	406	158.37	20240115	0.13	N	094860	500	106 억	4148672	N	N	N	N
61	20250115	130727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1040	-9	5	-0.86	8987407	8599	48.18	1049	1055	1038	1363	735	1049	1045.17	19.39	-919	1067	1057	1039	1029	1011	1063	1035	107	314	500	650	1	1	21399569	223	-3.46	0.63	12	0.04	-301.00	1662.00	2795	20240219	-62.79	955	20250102	8.90	1072	-2.99	20250106	955	8.90	20250102	2795	-62.79	20240219	406	156.16	20240115	0.13	N	094860	500	106 억	4148672	N	N	N	N
62	20250115	120715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1045	-4	5	-0.38	6002395	5732	32.11	1049	1055	1041	1363	735	1049	1047.17	19.39	-681	1067	1057	1039	1029	1011	1063	1035	107	314	500	650	1	1	21399569	224	-3.47	0.63	12	0.03	-301.00	1662.00	2795	20240219	-62.61	955	20250102	9.42	1072	-2.52	20250106	955	9.42	20250102	2795	-62.61	20240219	406	157.39	20240115	0.13	N	094860	500	106 억	4148672	N	N	N	N
63	20250115	110727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	-2	5	-0.19	4214764	4016	22.50	1049	1055	1047	1363	735	1049	1049.49	19.39	-594	1067	1057	1039	1029	1011	1063	1035	107	314	500	650	1	1	21399569	224	-3.48	0.63	12	0.02	-301.00	1662.00	2795	20240219	-62.54	955	20250102	9.63	1072	-2.33	20250106	955	9.63	20250102	2795	-62.54	20240219	406	157.88	20240115	0.13	N	094860	500	106 억	4148672	N	N	N	N
64	20250115	100726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	1	2	0.10	3524448	3357	18.81	1049	1055	1047	1363	735	1049	1049.88	19.39	-312	1067	1057	1039	1029	1011	1063	1035	107	314	500	650	1	1	21399569	225	-3.49	0.63	12	0.02	-301.00	1662.00	2795	20240219	-62.43	955	20250102	9.95	1072	-2.05	20250106	955	9.95	20250102	2795	-62.43	20240219	406	158.62	20240115	0.13	N	094860	500	106 억	4148672	N	N	N	N
65	20250115	090729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1051	2	2	0.19	658862	628	3.52	1049	1051	1047	1363	735	1049	1049.14	19.39	-212	1067	1057	1039	1029	1011	1063	1035	107	314	500	650	1	1	21399569	225	-3.49	0.63	12	0.00	-301.00	1662.00	2795	20240219	-62.40	955	20250102	10.05	1072	-1.96	20250106	955	10.05	20250102	2795	-62.40	20240219	406	158.87	20240115	0.13	N	094860	500	106 억	4148672	N	N	N	N
66	20250114	160712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	17	2	1.65	18008794	17345	79.71	1021	1049	1021	1341	723	1032	1038.27	19.40	-4020	1070	1050	1036	1016	1002	1044	1010	107	309	500	630	1	1	21399569	224	-3.49	0.63	12	0.08	-301.00	1662.00	2795	20240219	-62.47	955	20250102	9.84	1072	-2.15	20250106	955	9.84	20250102	2795	-62.47	20240219	406	158.37	20240115	0.14	N	094860	500	106 억	4152452	N	N	N	N
67	20250114	150723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1044	12	2	1.16	15687536	15130	69.53	1021	1049	1021	1341	723	1032	1036.85	19.40	-4020	1070	1050	1036	1016	1002	1044	1010	107	309	500	630	1	1	21399569	223	-3.47	0.63	12	0.07	-301.00	1662.00	2795	20240219	-62.65	955	20250102	9.32	1072	-2.61	20250106	955	9.32	20250102	2795	-62.65	20240219	406	157.14	20240115	0.14	N	094860	500	106 억	4152452	N	N	N	N
68	20250114	140723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1043	11	2	1.07	12647261	12209	56.11	1021	1049	1021	1341	723	1032	1035.90	19.40	-3900	1070	1050	1036	1016	1002	1044	1010	107	309	500	630	1	1	21399569	223	-3.47	0.63	12	0.06	-301.00	1662.00	2795	20240219	-62.68	955	20250102	9.21	1072	-2.71	20250106	955	9.21	20250102	2795	-62.68	20240219	406	156.90	20240115	0.14	N	094860	500	106 억	4152452	N	N	N	N
69	20250114	130722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	15	2	1.45	10908805	10546	48.47	1021	1049	1021	1341	723	1032	1034.40	19.40	-3849	1070	1050	1036	1016	1002	1044	1010	107	309	500	630	1	1	21399569	224	-3.48	0.63	12	0.05	-301.00	1662.00	2795	20240219	-62.54	955	20250102	9.63	1072	-2.33	20250106	955	9.63	20250102	2795	-62.54	20240219	406	157.88	20240115	0.14	N	094860	500	106 억	4152452	N	N	N	N
70	20250114	120719	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	-1	5	-0.10	6765563	6566	30.18	1021	1034	1021	1341	723	1032	1030.39	19.40	-3277	1070	1050	1036	1016	1002	1044	1010	107	309	500	630	1	1	21399569	221	-3.43	0.62	12	0.03	-301.00	1662.00	2795	20240219	-63.11	955	20250102	7.96	1072	-3.82	20250106	955	7.96	20250102	2795	-63.11	20240219	406	153.94	20240115	0.14	N	094860	500	106 억	4152452	N	N	N	N
71	20250114	110720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1028	-4	5	-0.39	6086836	5907	27.15	1021	1034	1021	1341	723	1032	1030.44	19.40	-2776	1070	1050	1036	1016	1002	1044	1010	107	309	500	630	1	1	21399569	220	-3.42	0.62	12	0.03	-301.00	1662.00	2795	20240219	-63.22	955	20250102	7.64	1072	-4.10	20250106	955	7.64	20250102	2795	-63.22	20240219	406	153.20	20240115	0.14	N	094860	500	106 억	4152452	N	N	N	N
72	20250114	100718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1030	-2	5	-0.19	2725886	2645	12.16	1021	1034	1021	1341	723	1032	1030.58	19.40	-1008	1070	1050	1036	1016	1002	1044	1010	107	309	500	630	1	1	21399569	220	-3.42	0.62	12	0.01	-301.00	1662.00	2795	20240219	-63.15	955	20250102	7.85	1072	-3.92	20250106	955	7.85	20250102	2795	-63.15	20240219	406	153.69	20240115	0.14	N	094860	500	106 억	4152452	N	N	N	N
73	20250114	090722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1031	-1	5	-0.10	1536853	1493	6.86	1021	1034	1021	1341	723	1032	1029.37	19.40	-808	1070	1050	1036	1016	1002	1044	1010	107	309	500	630	1	1	21399569	221	-3.43	0.62	12	0.01	-301.00	1662.00	2795	20240219	-63.11	955	20250102	7.96	1072	-3.82	20250106	955	7.96	20250102	2795	-63.11	20240219	406	153.94	20240115	0.14	N	094860	500	106 억	4152452	N	N	N	N
74	20250113	160712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1032	-14	5	-1.34	22606878	21759	116.98	1046	1056	1022	1359	733	1046	1038.97	19.42	-3756	1064	1055	1049	1040	1034	1052	1037	107	313	500	640	1	1	21399569	221	-3.43	0.62	12	0.10	-301.00	1662.00	2795	20240219	-63.08	955	20250102	8.06	1072	-3.73	20250106	955	8.06	20250102	2795	-63.08	20240219	406	154.19	20240115	0.14	N	094860	500	106 억	4155870	N	N	N	N
75	20250113	150715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1024	-22	5	-2.10	19045724	18298	98.38	1046	1056	1023	1359	733	1046	1040.86	19.42	-3287	1064	1055	1049	1040	1034	1052	1037	107	313	500	640	1	1	21399569	219	-3.40	0.62	12	0.09	-301.00	1662.00	2795	20240219	-63.36	955	20250102	7.23	1072	-4.48	20250106	955	7.23	20250102	2795	-63.36	20240219	406	152.22	20240115	0.14	N	094860	500	106 억	4155870	N	N	N	N
76	20250113	140706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1033	-13	5	-1.24	15009978	14364	77.23	1046	1056	1032	1359	733	1046	1044.97	19.42	-2085	1064	1055	1049	1040	1034	1052	1037	107	313	500	640	1	1	21399569	221	-3.43	0.62	12	0.07	-301.00	1662.00	2795	20240219	-63.04	955	20250102	8.17	1072	-3.64	20250106	955	8.17	20250102	2795	-63.04	20240219	406	154.43	20240115	0.14	N	094860	500	106 억	4155870	N	N	N	N
77	20250113	130705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1036	-10	5	-0.96	14258091	13636	73.31	1046	1056	1032	1359	733	1046	1045.62	19.42	-2037	1064	1055	1049	1040	1034	1052	1037	107	313	500	640	1	1	21399569	222	-3.44	0.62	12	0.06	-301.00	1662.00	2795	20240219	-62.93	955	20250102	8.48	1072	-3.36	20250106	955	8.48	20250102	2795	-62.93	20240219	406	155.17	20240115	0.14	N	094860	500	106 억	4155870	N	N	N	N
78	20250113	120708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1044	-2	5	-0.19	10279646	9804	52.71	1046	1056	1040	1359	733	1046	1048.52	19.42	-1839	1064	1055	1049	1040	1034	1052	1037	107	313	500	640	1	1	21399569	223	-3.47	0.63	12	0.05	-301.00	1662.00	2795	20240219	-62.65	955	20250102	9.32	1072	-2.61	20250106	955	9.32	20250102	2795	-62.65	20240219	406	157.14	20240115	0.14	N	094860	500	106 억	4155870	N	N	N	N
79	20250113	110707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1051	5	2	0.48	9280413	8847	47.56	1046	1056	1040	1359	733	1046	1048.99	19.42	-1720	1064	1055	1049	1040	1034	1052	1037	107	313	500	640	1	1	21399569	225	-3.49	0.63	12	0.04	-301.00	1662.00	2795	20240219	-62.40	955	20250102	10.05	1072	-1.96	20250106	955	10.05	20250102	2795	-62.40	20240219	406	158.87	20240115	0.14	N	094860	500	106 억	4155870	N	N	N	N
80	20250113	100706	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1056	10	2	0.96	8706348	8303	44.64	1046	1056	1040	1359	733	1046	1048.58	19.42	-1614	1064	1055	1049	1040	1034	1052	1037	107	313	500	640	1	1	21399569	226	-3.51	0.64	12	0.04	-301.00	1662.00	2795	20240219	-62.22	955	20250102	10.58	1072	-1.49	20250106	955	10.58	20250102	2795	-62.22	20240219	406	160.10	20240115	0.14	N	094860	500	106 억	4155870	N	N	N	N
81	20250113	090711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1044	-2	5	-0.19	3985667	3811	20.49	1046	1047	1042	1359	733	1046	1045.83	19.42	-864	1064	1055	1049	1040	1034	1052	1037	107	313	500	640	1	1	21399569	223	-3.47	0.63	12	0.02	-301.00	1662.00	2795	20240219	-62.65	955	20250102	9.32	1072	-2.61	20250106	955	9.32	20250102	2795	-62.65	20240219	406	157.14	20240115	0.14	N	094860	500	106 억	4155870	N	N	N	N
82	20250110	160651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	-6	5	-0.57	19117840	18241	53.72	1052	1058	1043	1367	737	1052	1048.07	19.44	-3872	1067	1059	1052	1044	1037	1056	1041	107	315	500	650	1	1	21399569	224	-3.48	0.63	12	0.09	-301.00	1662.00	2795	20240219	-62.58	955	20250102	9.53	1072	-2.43	20250106	955	9.53	20250102	2795	-62.58	20240219	406	157.64	20240110	0.14	N	094860	500	106 억	4159742	N	N	N	N
83	20250110	150700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	-5	5	-0.48	15843418	15112	44.50	1052	1058	1043	1367	737	1052	1048.40	19.44	-3827	1067	1059	1052	1044	1037	1056	1041	107	315	500	650	1	1	21399569	224	-3.48	0.63	12	0.07	-301.00	1662.00	2795	20240219	-62.54	955	20250102	9.63	1072	-2.33	20250106	955	9.63	20250102	2795	-62.54	20240219	406	157.88	20240110	0.14	N	094860	500	106 억	4159742	N	N	N	N
84	20250110	140704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1045	-7	5	-0.67	12582997	11994	35.32	1052	1058	1043	1367	737	1052	1049.11	19.44	-3622	1067	1059	1052	1044	1037	1056	1041	107	315	500	650	1	1	21399569	224	-3.47	0.63	12	0.06	-301.00	1662.00	2795	20240219	-62.61	955	20250102	9.42	1072	-2.52	20250106	955	9.42	20250102	2795	-62.61	20240219	406	157.39	20240110	0.14	N	094860	500	106 억	4159742	N	N	N	N
85	20250110	130702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	-3	5	-0.29	11350889	10816	31.85	1052	1058	1043	1367	737	1052	1049.45	19.44	-3029	1067	1059	1052	1044	1037	1056	1041	107	315	500	650	1	1	21399569	224	-3.49	0.63	12	0.05	-301.00	1662.00	2795	20240219	-62.47	955	20250102	9.84	1072	-2.15	20250106	955	9.84	20250102	2795	-62.47	20240219	406	158.37	20240110	0.14	N	094860	500	106 억	4159742	N	N	N	N
86	20250110	120702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	-5	5	-0.48	9351610	8908	26.23	1052	1058	1043	1367	737	1052	1049.80	19.44	-2800	1067	1059	1052	1044	1037	1056	1041	107	315	500	650	1	1	21399569	224	-3.48	0.63	12	0.04	-301.00	1662.00	2795	20240219	-62.54	955	20250102	9.63	1072	-2.33	20250106	955	9.63	20250102	2795	-62.54	20240219	406	157.88	20240110	0.14	N	094860	500	106 억	4159742	N	N	N	N
87	20250110	110702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	-6	5	-0.57	7744590	7371	21.71	1052	1058	1043	1367	737	1052	1050.68	19.44	-2577	1067	1059	1052	1044	1037	1056	1041	107	315	500	650	1	1	21399569	224	-3.48	0.63	12	0.03	-301.00	1662.00	2795	20240219	-62.58	955	20250102	9.53	1072	-2.43	20250106	955	9.53	20250102	2795	-62.58	20240219	406	157.64	20240110	0.14	N	094860	500	106 억	4159742	N	N	N	N
88	20250110	100700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1055	3	2	0.29	4506948	4281	12.61	1052	1058	1050	1367	737	1052	1052.78	19.44	-2772	1067	1059	1052	1044	1037	1056	1041	107	315	500	650	1	1	21399569	226	-3.50	0.63	12	0.02	-301.00	1662.00	2795	20240219	-62.25	955	20250102	10.47	1072	-1.59	20250106	955	10.47	20250102	2795	-62.25	20240219	406	159.85	20240110	0.14	N	094860	500	106 억	4159742	N	N	N	N
89	20250110	090704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1054	2	2	0.19	303029	288	0.85	1052	1054	1052	1367	737	1052	1052.18	19.44	52	1067	1059	1052	1044	1037	1056	1041	107	315	500	650	1	1	21399569	226	-3.50	0.63	12	0.00	-301.00	1662.00	2795	20240219	-62.29	955	20250102	10.37	1072	-1.68	20250106	955	10.37	20250102	2795	-62.29	20240219	406	159.61	20240110	0.14	N	094860	500	106 억	4159742	N	N	N	N
90	20250109	160657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	2	2	0.19	35673030	33957	168.29	1059	1060	1045	1365	735	1050	1050.54	19.42	4781	1070	1059	1047	1036	1024	1065	1042	107	315	500	650	1	1	21399569	225	-3.50	0.63	12	0.16	-301.00	1662.00	2795	20240219	-62.36	955	20250102	10.16	1072	-1.87	20250106	955	10.16	20250102	2795	-62.36	20240219	406	159.11	20240109	0.14	N	094860	500	106 억	4154961	N	N	N	N
91	20250109	150700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1056	6	2	0.57	35412012	33709	167.06	1059	1060	1045	1365	735	1050	1050.52	19.42	5007	1070	1059	1047	1036	1024	1065	1042	107	315	500	650	1	1	21399569	226	-3.51	0.64	12	0.16	-301.00	1662.00	2795	20240219	-62.22	955	20250102	10.58	1072	-1.49	20250106	955	10.58	20250102	2795	-62.22	20240219	406	160.10	20240109	0.14	N	094860	500	106 억	4154961	N	N	N	N
92	20250109	140659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	0	3	0.00	29460032	28051	139.02	1059	1060	1045	1365	735	1050	1050.23	19.42	2699	1070	1059	1047	1036	1024	1065	1042	107	315	500	650	1	1	21399569	225	-3.49	0.63	12	0.13	-301.00	1662.00	2795	20240219	-62.43	955	20250102	9.95	1072	-2.05	20250106	955	9.95	20250102	2795	-62.43	20240219	406	158.62	20240109	0.14	N	094860	500	106 억	4154961	N	N	N	N
93	20250109	130659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1053	3	2	0.29	20639609	19659	97.43	1059	1060	1045	1365	735	1050	1049.88	19.42	265	1070	1059	1047	1036	1024	1065	1042	107	315	500	650	1	1	21399569	225	-3.50	0.63	12	0.09	-301.00	1662.00	2795	20240219	-62.33	955	20250102	10.26	1072	-1.77	20250106	955	10.26	20250102	2795	-62.33	20240219	406	159.36	20240109	0.14	N	094860	500	106 억	4154961	N	N	N	N
94	20250109	120658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1053	3	2	0.29	9021778	8589	42.57	1059	1060	1045	1365	735	1050	1050.39	19.42	285	1070	1059	1047	1036	1024	1065	1042	107	315	500	650	1	1	21399569	225	-3.50	0.63	12	0.04	-301.00	1662.00	2795	20240219	-62.33	955	20250102	10.26	1072	-1.77	20250106	955	10.26	20250102	2795	-62.33	20240219	406	159.36	20240109	0.14	N	094860	500	106 억	4154961	N	N	N	N
95	20250109	110702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1060	10	2	0.95	6529445	6225	30.85	1059	1060	1045	1365	735	1050	1048.91	19.42	261	1070	1059	1047	1036	1024	1065	1042	107	315	500	650	1	1	21399569	227	-3.52	0.64	12	0.03	-301.00	1662.00	2795	20240219	-62.08	955	20250102	10.99	1072	-1.12	20250106	955	10.99	20250102	2795	-62.08	20240219	406	161.08	20240109	0.14	N	094860	500	106 억	4154961	N	N	N	N
96	20250109	100659	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	0	3	0.00	4573946	4368	21.65	1059	1059	1045	1365	735	1050	1047.15	19.42	-452	1070	1059	1047	1036	1024	1065	1042	107	315	500	650	1	1	21399569	225	-3.49	0.63	12	0.02	-301.00	1662.00	2795	20240219	-62.43	955	20250102	9.95	1072	-2.05	20250106	955	9.95	20250102	2795	-62.43	20240219	406	158.62	20240109	0.14	N	094860	500	106 억	4154961	N	N	N	N
97	20250109	090703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1048	-2	5	-0.19	81088	77	0.38	1059	1059	1048	1365	735	1050	1053.09	19.42	-46	1070	1059	1047	1036	1024	1065	1042	107	315	500	650	1	1	21399569	224	-3.48	0.63	12	0.00	-301.00	1662.00	2795	20240219	-62.50	955	20250102	9.74	1072	-2.24	20250106	955	9.74	20250102	2795	-62.50	20240219	406	158.13	20240109	0.14	N	094860	500	106 억	4154961	N	N	N	N
98	20250108	160652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	15	2	1.45	20138115	19178	87.80	1035	1058	1035	1345	725	1035	1050.06	19.40	2856	1067	1051	1043	1027	1019	1047	1023	107	310	500	640	1	1	21399569	225	-3.49	0.63	12	0.09	-301.00	1662.00	2795	20240219	-62.43	955	20250102	9.95	1072	-2.05	20250106	955	9.95	20250102	2795	-62.43	20240219	406	158.62	20240108	0.15	N	094860	500	106 억	4152105	N	N	N	N
99	20250108	150656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1055	20	2	1.93	19694713	18757	85.87	1035	1058	1035	1345	725	1035	1049.99	19.40	3028	1067	1051	1043	1027	1019	1047	1023	107	310	500	640	1	1	21399569	226	-3.50	0.63	12	0.09	-301.00	1662.00	2795	20240219	-62.25	955	20250102	10.47	1072	-1.59	20250106	955	10.47	20250102	2795	-62.25	20240219	406	159.85	20240108	0.15	N	094860	500	106 억	4152105	N	N	N	N
100	20250108	140658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1056	21	2	2.03	18825027	17932	82.09	1035	1058	1035	1345	725	1035	1049.80	19.40	2574	1067	1051	1043	1027	1019	1047	1023	107	310	500	640	1	1	21399569	226	-3.51	0.64	12	0.08	-301.00	1662.00	2795	20240219	-62.22	955	20250102	10.58	1072	-1.49	20250106	955	10.58	20250102	2795	-62.22	20240219	406	160.10	20240108	0.15	N	094860	500	106 억	4152105	N	N	N	N
101	20250108	130657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	17	2	1.64	15246693	14542	66.57	1035	1058	1035	1345	725	1035	1048.46	19.40	2354	1067	1051	1043	1027	1019	1047	1023	107	310	500	640	1	1	21399569	225	-3.50	0.63	12	0.07	-301.00	1662.00	2795	20240219	-62.36	955	20250102	10.16	1072	-1.87	20250106	955	10.16	20250102	2795	-62.36	20240219	406	159.11	20240108	0.15	N	094860	500	106 억	4152105	N	N	N	N
102	20250108	120654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	17	2	1.64	14553991	13884	63.56	1035	1058	1035	1345	725	1035	1048.26	19.40	2354	1067	1051	1043	1027	1019	1047	1023	107	310	500	640	1	1	21399569	225	-3.50	0.63	12	0.06	-301.00	1662.00	2795	20240219	-62.36	955	20250102	10.16	1072	-1.87	20250106	955	10.16	20250102	2795	-62.36	20240219	406	159.11	20240108	0.15	N	094860	500	106 억	4152105	N	N	N	N
103	20250108	110655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1051	16	2	1.55	13571431	12950	59.28	1035	1058	1035	1345	725	1035	1047.99	19.40	2354	1067	1051	1043	1027	1019	1047	1023	107	310	500	640	1	1	21399569	225	-3.49	0.63	12	0.06	-301.00	1662.00	2795	20240219	-62.40	955	20250102	10.05	1072	-1.96	20250106	955	10.05	20250102	2795	-62.40	20240219	406	158.87	20240108	0.15	N	094860	500	106 억	4152105	N	N	N	N
104	20250108	100656	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1053	18	2	1.74	7068441	6757	30.93	1035	1055	1035	1345	725	1035	1046.09	19.40	846	1067	1051	1043	1027	1019	1047	1023	107	310	500	640	1	1	21399569	225	-3.50	0.63	12	0.03	-301.00	1662.00	2795	20240219	-62.33	955	20250102	10.26	1072	-1.77	20250106	955	10.26	20250102	2795	-62.33	20240219	406	159.36	20240108	0.15	N	094860	500	106 억	4152105	N	N	N	N
105	20250108	090657	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1037	2	2	0.19	1608522	1554	7.11	1035	1039	1035	1345	725	1035	1035.08	19.40	65	1067	1051	1043	1027	1019	1047	1023	107	310	500	640	1	1	21399569	222	-3.45	0.62	12	0.01	-301.00	1662.00	2795	20240219	-62.90	955	20250102	8.59	1072	-3.26	20250106	955	8.59	20250102	2795	-62.90	20240219	406	155.42	20240108	0.15	N	094860	500	106 억	4152105	N	N	N	N
106	20250107	160650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1035	-14	5	-1.33	22892755	21844	137.42	1049	1059	1035	1363	735	1049	1048.01	19.41	-1563	1085	1066	1053	1034	1021	1076	1044	107	314	500	650	1	1	21399569	221	-3.44	0.62	12	0.10	-301.00	1662.00	2795	20240219	-62.97	955	20250102	8.38	1072	-3.45	20250106	955	8.38	20250102	2795	-62.97	20240219	406	154.93	20240108	0.15	N	094860	500	106 억	4153668	N	N	N	N
107	20250107	150651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1041	-8	5	-0.76	21037815	20056	126.17	1049	1059	1036	1363	735	1049	1048.95	19.41	-997	1085	1066	1053	1034	1021	1076	1044	107	314	500	650	1	1	21399569	223	-3.46	0.63	12	0.09	-301.00	1662.00	2795	20240219	-62.75	955	20250102	9.01	1072	-2.89	20250106	955	9.01	20250102	2795	-62.75	20240219	406	156.40	20240108	0.15	N	094860	500	106 억	4153668	N	N	N	N
108	20250107	140650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1048	-1	5	-0.10	18876829	17974	113.07	1049	1059	1041	1363	735	1049	1050.23	19.41	-883	1085	1066	1053	1034	1021	1076	1044	107	314	500	650	1	1	21399569	224	-3.48	0.63	12	0.08	-301.00	1662.00	2795	20240219	-62.50	955	20250102	9.74	1072	-2.24	20250106	955	9.74	20250102	2795	-62.50	20240219	406	158.13	20240108	0.15	N	094860	500	106 억	4153668	N	N	N	N
109	20250107	130650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1042	-7	5	-0.67	16829650	16010	100.72	1049	1059	1041	1363	735	1049	1051.20	19.41	-731	1085	1066	1053	1034	1021	1076	1044	107	314	500	650	1	1	21399569	223	-3.46	0.63	12	0.07	-301.00	1662.00	2795	20240219	-62.72	955	20250102	9.11	1072	-2.80	20250106	955	9.11	20250102	2795	-62.72	20240219	406	156.65	20240108	0.15	N	094860	500	106 억	4153668	N	N	N	N
110	20250107	120651	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	1	2	0.10	9477611	8992	56.57	1049	1059	1049	1363	735	1049	1054.00	19.41	1714	1085	1066	1053	1034	1021	1076	1044	107	314	500	650	1	1	21399569	225	-3.49	0.63	12	0.04	-301.00	1662.00	2795	20240219	-62.43	955	20250102	9.95	1072	-2.05	20250106	955	9.95	20250102	2795	-62.43	20240219	406	158.62	20240108	0.15	N	094860	500	106 억	4153668	N	N	N	N
111	20250107	110648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1051	2	2	0.19	9155044	8685	54.64	1049	1059	1049	1363	735	1049	1054.12	19.41	1714	1085	1066	1053	1034	1021	1076	1044	107	314	500	650	1	1	21399569	225	-3.49	0.63	12	0.04	-301.00	1662.00	2795	20240219	-62.40	955	20250102	10.05	1072	-1.96	20250106	955	10.05	20250102	2795	-62.40	20240219	406	158.87	20240108	0.15	N	094860	500	106 억	4153668	N	N	N	N
112	20250107	100652	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1053	4	2	0.38	8305736	7877	49.55	1049	1059	1049	1363	735	1049	1054.43	19.41	2050	1085	1066	1053	1034	1021	1076	1044	107	314	500	650	1	1	21399569	225	-3.50	0.63	12	0.04	-301.00	1662.00	2795	20240219	-62.33	955	20250102	10.26	1072	-1.77	20250106	955	10.26	20250102	2795	-62.33	20240219	406	159.36	20240108	0.15	N	094860	500	106 억	4153668	N	N	N	N
113	20250107	090653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1059	10	2	0.95	26295	25	0.16	1049	1059	1049	1363	735	1049	1051.80	19.41	-8	1085	1066	1053	1034	1021	1076	1044	107	314	500	650	1	1	21399569	227	-3.52	0.64	12	0.00	-301.00	1662.00	2795	20240219	-62.11	955	20250102	10.89	1072	-1.21	20250106	955	10.89	20250102	2795	-62.11	20240219	406	160.84	20240108	0.15	N	094860	500	106 억	4153668	N	N	N	N
114	20250106	160644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	12	2	1.16	16660322	15896	95.25	1043	1072	1040	1348	726	1037	1048.08	19.41	-377	1066	1051	1025	1010	984	1059	1018	107	311	500	640	1	1	21399569	224	-3.49	0.63	12	0.07	-301.00	1662.00	2795	20240219	-62.47	955	20250102	9.84	1072	-2.15	20250106	955	9.84	20250102	2795	-62.47	20240219	406	158.37	20240108	0.14	N	094860	500	106 억	4154045	N	N	N	N
115	20250106	150644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1060	23	2	2.22	13350933	12747	76.38	1043	1072	1040	1348	726	1037	1047.38	19.41	-611	1066	1051	1025	1010	984	1059	1018	107	311	500	640	1	1	21399569	227	-3.52	0.64	12	0.06	-301.00	1662.00	2795	20240219	-62.08	955	20250102	10.99	1072	-1.12	20250106	955	10.99	20250102	2795	-62.08	20240219	406	161.08	20240108	0.14	N	094860	500	106 억	4154045	N	N	N	N
116	20250106	140644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1053	16	2	1.54	13216208	12619	75.61	1043	1072	1040	1348	726	1037	1047.33	19.41	-666	1066	1051	1025	1010	984	1059	1018	107	311	500	640	1	1	21399569	225	-3.50	0.63	12	0.06	-301.00	1662.00	2795	20240219	-62.33	955	20250102	10.26	1072	-1.77	20250106	955	10.26	20250102	2795	-62.33	20240219	406	159.36	20240108	0.14	N	094860	500	106 억	4154045	N	N	N	N
117	20250106	130641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	13	2	1.25	12102298	11560	69.27	1043	1072	1040	1348	726	1037	1046.91	19.41	-662	1066	1051	1025	1010	984	1059	1018	107	311	500	640	1	1	21399569	225	-3.49	0.63	12	0.05	-301.00	1662.00	2795	20240219	-62.43	955	20250102	9.95	1072	-2.05	20250106	955	9.95	20250102	2795	-62.43	20240219	406	158.62	20240108	0.14	N	094860	500	106 억	4154045	N	N	N	N
118	20250106	120639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1040	3	2	0.29	8449110	8085	48.45	1043	1072	1040	1348	726	1037	1045.04	19.41	-283	1066	1051	1025	1010	984	1059	1018	107	311	500	640	1	1	21399569	223	-3.46	0.63	12	0.04	-301.00	1662.00	2795	20240219	-62.79	955	20250102	8.90	1072	-2.99	20250106	955	8.90	20250102	2795	-62.79	20240219	406	156.16	20240108	0.14	N	094860	500	106 억	4154045	N	N	N	N
119	20250106	110639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	10	2	0.96	6173793	5906	35.39	1043	1072	1040	1348	726	1037	1045.34	19.41	-207	1066	1051	1025	1010	984	1059	1018	107	311	500	640	1	1	21399569	224	-3.48	0.63	12	0.03	-301.00	1662.00	2795	20240219	-62.54	955	20250102	9.63	1072	-2.33	20250106	955	9.63	20250102	2795	-62.54	20240219	406	157.88	20240108	0.14	N	094860	500	106 억	4154045	N	N	N	N
120	20250106	100639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1048	11	2	1.06	5800480	5550	33.26	1043	1072	1040	1348	726	1037	1045.13	19.41	-80	1066	1051	1025	1010	984	1059	1018	107	311	500	640	1	1	21399569	224	-3.48	0.63	12	0.03	-301.00	1662.00	2795	20240219	-62.50	955	20250102	9.74	1072	-2.24	20250106	955	9.74	20250102	2795	-62.50	20240219	406	158.13	20240108	0.14	N	094860	500	106 억	4154045	N	N	N	N
121	20250106	090637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1047	10	2	0.96	2023352	1938	11.61	1043	1049	1043	1348	726	1037	1044.04	19.41	-269	1066	1051	1025	1010	984	1059	1018	107	311	500	640	1	1	21399569	224	-3.48	0.63	12	0.01	-301.00	1662.00	2795	20240219	-62.54	955	20250102	9.63	1049	-0.19	20250106	955	9.63	20250102	2795	-62.54	20240219	406	157.88	20240108	0.14	N	094860	500	106 억	4154045	N	N	N	N
122	20250103	160635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1037	37	2	3.70	16757751	16542	56.86	999	1040	999	1300	700	1000	1013.04	19.38	6344	1050	1025	990	965	930	1007	947	107	300	500	620	1	1	21399569	222	-3.45	0.62	12	0.08	-301.00	1662.00	2795	20240219	-62.90	955	20250102	8.59	1040	-0.29	20250103	955	8.59	20250102	2795	-62.90	20240219	386	168.65	20240104	0.14	N	094860	500	106 억	4147630	N	N	N	N
123	20250103	150638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1040	40	2	4.00	15243962	15076	51.82	999	1040	999	1300	700	1000	1011.14	19.38	5438	1050	1025	990	965	930	1007	947	107	300	500	620	1	1	21399569	223	-3.46	0.63	12	0.07	-301.00	1662.00	2795	20240219	-62.79	955	20250102	8.90	1040	0.00	20250103	955	8.90	20250102	2795	-62.79	20240219	386	169.43	20240104	0.14	N	094860	500	106 억	4147630	N	N	N	N
124	20250103	140637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1017	17	2	1.70	10936624	10862	37.33	999	1017	999	1300	700	1000	1006.87	19.38	3708	1050	1025	990	965	930	1007	947	107	300	500	620	1	1	21399569	218	-3.38	0.61	12	0.05	-301.00	1662.00	2795	20240219	-63.61	955	20250102	6.49	1017	0.00	20250103	955	6.49	20250102	2795	-63.61	20240219	386	163.47	20240104	0.14	N	094860	500	106 억	4147630	N	N	N	N
125	20250103	130637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	12	2	1.20	8822858	8774	30.16	999	1012	999	1300	700	1000	1005.57	19.38	3589	1050	1025	990	965	930	1007	947	107	300	500	620	1	1	21399569	217	-3.36	0.61	12	0.04	-301.00	1662.00	2795	20240219	-63.79	955	20250102	5.97	1015	-0.30	20250102	955	5.97	20250102	2795	-63.79	20240219	386	162.18	20240104	0.14	N	094860	500	106 억	4147630	N	N	N	N
126	20250103	120635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1006	6	2	0.60	4557006	4540	15.60	999	1006	999	1300	700	1000	1003.75	19.38	759	1050	1025	990	965	930	1007	947	107	300	500	620	1	1	21399569	215	-3.34	0.61	12	0.02	-301.00	1662.00	2795	20240219	-64.01	955	20250102	5.34	1015	-0.89	20250102	955	5.34	20250102	2795	-64.01	20240219	386	160.62	20240104	0.14	N	094860	500	106 억	4147630	N	N	N	N
127	20250103	110637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	5	2	0.50	3552160	3541	12.17	999	1006	999	1300	700	1000	1003.15	19.38	616	1050	1025	990	965	930	1007	947	107	300	500	620	1	1	21399569	215	-3.34	0.60	12	0.02	-301.00	1662.00	2795	20240219	-64.04	955	20250102	5.24	1015	-0.99	20250102	955	5.24	20250102	2795	-64.04	20240219	386	160.36	20240104	0.14	N	094860	500	106 억	4147630	N	N	N	N
128	20250103	100634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1003	3	2	0.30	2342419	2336	8.03	999	1006	999	1300	700	1000	1002.75	19.38	616	1050	1025	990	965	930	1007	947	107	300	500	620	1	1	21399569	215	-3.33	0.60	12	0.01	-301.00	1662.00	2795	20240219	-64.11	955	20250102	5.03	1015	-1.18	20250102	955	5.03	20250102	2795	-64.11	20240219	386	159.84	20240104	0.14	N	094860	500	106 억	4147630	N	N	N	N
129	20250103	090636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1004	4	2	0.40	85924	86	0.30	999	1004	999	1300	700	1000	999.12	19.38	-73	1050	1025	990	965	930	1007	947	107	300	500	620	1	1	21399569	215	-3.34	0.60	12	0.00	-301.00	1662.00	2795	20240219	-64.08	955	20250102	5.13	1015	-1.08	20250102	955	5.13	20250102	2795	-64.08	20240219	386	160.10	20240104	0.14	N	094860	500	106 억	4147630	N	N	N	N
130	20250102	160631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-5	5	-0.50	27856190	27931	36.92	1010	1015	955	1306	704	1005	997.32	19.40	-4461	1117	1060	1028	971	939	1045	956	107	301	500	620	1	1	21399569	214	-3.32	0.60	12	0.13	-301.00	1662.00	2795	20240219	-64.22	955	20250102	4.71	1015	-1.48	20250102	955	4.71	20250102	2795	-64.22	20240219	386	159.07	20240104	0.14	N	094860	500	106 억	4151711	N	N	N	N
131	20250102	150632	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1004	-1	5	-0.10	26812874	26890	35.55	1010	1015	955	1306	704	1005	997.13	19.40	-4914	1117	1060	1028	971	939	1045	956	107	301	500	620	1	1	21399569	215	-3.34	0.60	12	0.13	-301.00	1662.00	2795	20240219	-64.08	955	20250102	5.13	1015	-1.08	20250102	955	5.13	20250102	2795	-64.08	20240219	386	160.10	20240104	0.14	N	094860	500	106 억	4151711	N	N	N	N
132	20250102	140630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-5	5	-0.50	26021052	26099	34.50	1010	1015	955	1306	704	1005	997.01	19.40	-5245	1117	1060	1028	971	939	1045	956	107	301	500	620	1	1	21399569	214	-3.32	0.60	12	0.12	-301.00	1662.00	2795	20240219	-64.22	955	20250102	4.71	1015	-1.48	20250102	955	4.71	20250102	2795	-64.22	20240219	386	159.07	20240104	0.14	N	094860	500	106 억	4151711	N	N	N	N
133	20250102	130630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	0	3	0.00	17292159	17339	22.92	1010	1015	955	1306	704	1005	997.30	19.40	-3541	1117	1060	1028	971	939	1045	956	107	301	500	620	1	1	21399569	215	-3.34	0.60	12	0.08	-301.00	1662.00	2795	20240219	-64.04	955	20250102	5.24	1015	-0.99	20250102	955	5.24	20250102	2795	-64.04	20240219	386	160.36	20240104	0.14	N	094860	500	106 억	4151711	N	N	N	N
134	20250102	120629	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1006	1	2	0.10	13773896	13829	18.28	1010	1015	955	1306	704	1005	996.02	19.40	-3595	1117	1060	1028	971	939	1045	956	107	301	500	620	1	1	21399569	215	-3.34	0.61	12	0.06	-301.00	1662.00	2795	20240219	-64.01	955	20250102	5.34	1015	-0.89	20250102	955	5.34	20250102	2795	-64.01	20240219	386	160.62	20240104	0.14	N	094860	500	106 억	4151711	N	N	N	N
135	20250102	110620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	994	-11	5	-1.09	12215078	12265	16.21	1010	1015	955	1306	704	1005	995.93	19.40	-3453	1117	1060	1028	971	939	1045	956	107	301	500	620	1	1	21399569	213	-3.30	0.60	12	0.06	-301.00	1662.00	2795	20240219	-64.44	955	20250102	4.08	1015	-2.07	20250102	955	4.08	20250102	2795	-64.44	20240219	386	157.51	20240104	0.14	N	094860	500	106 억	4151711	N	N	N	N
136	20250102	100627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1015	10	2	1.00	343285	340	0.45	1010	1015	1005	1306	704	1005	1009.66	19.40	250	1117	1060	1028	971	939	1045	956	107	301	500	620	1	1	21399569	217	-3.37	0.61	12	0.00	-301.00	1662.00	2795	20240219	-63.69	970	20241210	4.64	1015	0.00	20250102	1005	1.00	20250102	2795	-63.69	20240219	386	162.95	20240104	0.14	N	094860	500	106 억	4151711	N	N	N	N
137	20250102	090621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	0	3	0.00	0	0	0.00	0	0	0	1306	704	1005	0.00	19.40	0	1117	1060	1028	971	939	1045	956	107	301	500	620	1	1	21399569	215	-3.34	0.60	12	0.00	-301.00	1662.00	2795	20240219	-64.04	970	20241210	3.61	0	0.00	0	0	0.00	0	2795	-64.04	20240219	386	160.36	20240104	0.14	N	094860	500	106 억	4151711	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History