KissMeData/389680/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	859	2	2	0.23	499861125	584277	79.87	851	874	840	1114	600	857	855.47	0.12	55024	918	887	872	841	826	880	834	40	257	100	590	1	1	40012799	344	-5.65	8.42	12	1.46	-152.00	102.00	1649	20241120	-47.91	625	20241220	37.44	1014	-15.29	20250121	682	25.95	20250102	1649	-47.91	20241120	625	37.44	20241220	0.04	N	389680	100	40 억	47962	N	N	N	N
3	20250124	151258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	857	0	3	0.00	456922748	534162	73.02	851	874	840	1114	600	857	855.40	0.12	53463	918	887	872	841	826	880	834	40	257	100	590	1	1	40012799	343	-5.64	8.40	12	1.33	-152.00	102.00	1649	20241120	-48.03	625	20241220	37.12	1014	-15.48	20250121	682	25.66	20250102	1649	-48.03	20241120	625	37.12	20241220	0.04	N	389680	100	40 억	47962	N	N	N	N
4	20250124	141256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	864	7	2	0.82	403394735	472144	64.54	851	874	840	1114	600	857	854.39	0.12	55496	918	887	872	841	826	880	834	40	257	100	590	1	1	40012799	346	-5.68	8.47	12	1.18	-152.00	102.00	1649	20241120	-47.60	625	20241220	38.24	1014	-14.79	20250121	682	26.69	20250102	1649	-47.60	20241120	625	38.24	20241220	0.04	N	389680	100	40 억	47962	N	N	N	N
5	20250124	131259	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	857	0	3	0.00	355116819	415747	56.83	851	874	840	1114	600	857	854.16	0.12	35606	918	887	872	841	826	880	834	40	257	100	590	1	1	40012799	343	-5.64	8.40	12	1.04	-152.00	102.00	1649	20241120	-48.03	625	20241220	37.12	1014	-15.48	20250121	682	25.66	20250102	1649	-48.03	20241120	625	37.12	20241220	0.04	N	389680	100	40 억	47962	N	N	N	N
6	20250124	121254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	858	1	2	0.12	317595025	371831	50.83	851	874	840	1114	600	857	854.13	0.12	38278	918	887	872	841	826	880	834	40	257	100	590	1	1	40012799	343	-5.64	8.41	12	0.93	-152.00	102.00	1649	20241120	-47.97	625	20241220	37.28	1014	-15.38	20250121	682	25.81	20250102	1649	-47.97	20241120	625	37.28	20241220	0.04	N	389680	100	40 억	47962	N	N	N	N
7	20250124	111256	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	853	-4	5	-0.47	287718006	336777	46.04	851	874	840	1114	600	857	854.32	0.12	30204	918	887	872	841	826	880	834	40	257	100	590	1	1	40012799	341	-5.61	8.36	12	0.84	-152.00	102.00	1649	20241120	-48.27	625	20241220	36.48	1014	-15.88	20250121	682	25.07	20250102	1649	-48.27	20241120	625	36.48	20241220	0.04	N	389680	100	40 억	47962	N	N	N	N
8	20250124	101252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	868	11	2	1.28	142655843	166992	22.83	851	874	840	1114	600	857	854.26	0.12	15552	918	887	872	841	826	880	834	40	257	100	590	1	1	40012799	347	-5.71	8.51	12	0.42	-152.00	102.00	1649	20241120	-47.36	625	20241220	38.88	1014	-14.40	20250121	682	27.27	20250102	1649	-47.36	20241120	625	38.88	20241220	0.04	N	389680	100	40 억	47962	N	N	N	N
9	20250124	091302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	846	-11	5	-1.28	89570851	105631	14.44	851	872	840	1114	600	857	847.92	0.12	26314	918	887	872	841	826	880	834	40	257	100	590	1	1	40012799	339	-5.57	8.29	12	0.26	-152.00	102.00	1649	20241120	-48.70	625	20241220	35.36	1014	-16.57	20250121	682	24.05	20250102	1649	-48.70	20241120	625	35.36	20241220	0.04	N	389680	100	40 억	47962	N	N	N	N
10	20250123	161251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	857	-47	5	-5.20	627048423	716573	71.90	896	903	857	1175	633	904	875.12	0.18	-24122	934	919	895	880	856	926	887	40	271	100	630	1	1	40012799	343	-5.64	8.40	12	1.79	-152.00	102.00	1649	20241120	-48.03	625	20241220	37.12	1014	-15.48	20250121	682	25.66	20250102	1649	-48.03	20241120	625	37.12	20241220	0.03	N	389680	100	40 억	71200	N	N	N	N
11	20250123	151249	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	869	-35	5	-3.87	581476100	663515	66.57	896	903	860	1175	633	904	876.35	0.18	-29586	934	919	895	880	856	926	887	40	271	100	630	1	1	40012799	348	-5.72	8.52	12	1.66	-152.00	102.00	1649	20241120	-47.30	625	20241220	39.04	1014	-14.30	20250121	682	27.42	20250102	1649	-47.30	20241120	625	39.04	20241220	0.03	N	389680	100	40 억	71200	N	N	N	N
12	20250123	141247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	878	-26	5	-2.88	482288580	549662	55.15	896	903	860	1175	633	904	877.42	0.18	-32986	934	919	895	880	856	926	887	40	271	100	630	1	1	40012799	351	-5.78	8.61	12	1.37	-152.00	102.00	1649	20241120	-46.76	625	20241220	40.48	1014	-13.41	20250121	682	28.74	20250102	1649	-46.76	20241120	625	40.48	20241220	0.03	N	389680	100	40 억	71200	N	N	N	N
13	20250123	131248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	879	-25	5	-2.77	456993398	520801	52.25	896	903	860	1175	633	904	877.47	0.18	-36212	934	919	895	880	856	926	887	40	271	100	630	1	1	40012799	352	-5.78	8.62	12	1.30	-152.00	102.00	1649	20241120	-46.69	625	20241220	40.64	1014	-13.31	20250121	682	28.89	20250102	1649	-46.69	20241120	625	40.64	20241220	0.03	N	389680	100	40 억	71200	N	N	N	N
14	20250123	121250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	884	-20	5	-2.21	436848486	497824	49.95	896	903	860	1175	633	904	877.50	0.18	-32039	934	919	895	880	856	926	887	40	271	100	630	1	1	40012799	354	-5.82	8.67	12	1.24	-152.00	102.00	1649	20241120	-46.39	625	20241220	41.44	1014	-12.82	20250121	682	29.62	20250102	1649	-46.39	20241120	625	41.44	20241220	0.03	N	389680	100	40 억	71200	N	N	N	N
15	20250123	111239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	884	-20	5	-2.21	292174390	331689	33.28	896	903	868	1175	633	904	880.85	0.18	-34225	934	919	895	880	856	926	887	40	271	100	630	1	1	40012799	354	-5.82	8.67	12	0.83	-152.00	102.00	1649	20241120	-46.39	625	20241220	41.44	1014	-12.82	20250121	682	29.62	20250102	1649	-46.39	20241120	625	41.44	20241220	0.03	N	389680	100	40 억	71200	N	N	N	N
16	20250123	101247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	876	-28	5	-3.10	231452794	262402	26.33	896	903	868	1175	633	904	882.04	0.18	-38969	934	919	895	880	856	926	887	40	271	100	630	1	1	40012799	351	-5.76	8.59	12	0.66	-152.00	102.00	1649	20241120	-46.88	625	20241220	40.16	1014	-13.61	20250121	682	28.45	20250102	1649	-46.88	20241120	625	40.16	20241220	0.03	N	389680	100	40 억	71200	N	N	N	N
17	20250123	091250	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	-9	5	-1.00	49735129	55996	5.62	896	903	883	1175	633	904	888.13	0.18	-144	934	919	895	880	856	926	887	40	271	100	630	1	1	40012799	358	-5.89	8.77	12	0.14	-152.00	102.00	1649	20241120	-45.72	625	20241220	43.20	1014	-11.74	20250121	682	31.23	20250102	1649	-45.72	20241120	625	43.20	20241220	0.03	N	389680	100	40 억	71200	N	N	N	N
18	20250122	161240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	0	3	0.00	866436902	977634	15.92	901	910	871	1175	633	904	886.22	0.41	-88620	1086	994	922	830	758	1041	877	40	271	100	630	1	1	40012799	362	-5.95	8.86	12	2.44	-152.00	102.00	1649	20241120	-45.18	625	20241220	44.64	1014	-10.85	20250121	682	32.55	20250102	1649	-45.18	20241120	625	44.64	20241220	0.03	N	389680	100	40 억	162453	N	N	N	N
19	20250122	151242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	871	-33	5	-3.65	781772118	882973	14.38	901	910	871	1175	633	904	885.37	0.41	-71709	1086	994	922	830	758	1041	877	40	271	100	630	1	1	40012799	349	-5.73	8.54	12	2.21	-152.00	102.00	1649	20241120	-47.18	625	20241220	39.36	1014	-14.10	20250121	682	27.71	20250102	1649	-47.18	20241120	625	39.36	20241220	0.03	N	389680	100	40 억	162453	N	N	N	N
20	20250122	141239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	-19	5	-2.10	681773861	769348	12.53	901	910	871	1175	633	904	886.15	0.41	-67287	1086	994	922	830	758	1041	877	40	271	100	630	1	1	40012799	354	-5.82	8.68	12	1.92	-152.00	102.00	1649	20241120	-46.33	625	20241220	41.60	1014	-12.72	20250121	682	29.77	20250102	1649	-46.33	20241120	625	41.60	20241220	0.03	N	389680	100	40 억	162453	N	N	N	N
21	20250122	131241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	883	-21	5	-2.32	663895963	749132	12.20	901	910	871	1175	633	904	886.20	0.41	-64589	1086	994	922	830	758	1041	877	40	271	100	630	1	1	40012799	353	-5.81	8.66	12	1.87	-152.00	102.00	1649	20241120	-46.45	625	20241220	41.28	1014	-12.92	20250121	682	29.47	20250102	1649	-46.45	20241120	625	41.28	20241220	0.03	N	389680	100	40 억	162453	N	N	N	N
22	20250122	121239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	-19	5	-2.10	458959568	515445	8.40	901	910	881	1175	633	904	890.39	0.41	-38490	1086	994	922	830	758	1041	877	40	271	100	630	1	1	40012799	354	-5.82	8.68	12	1.29	-152.00	102.00	1649	20241120	-46.33	625	20241220	41.60	1014	-12.72	20250121	682	29.77	20250102	1649	-46.33	20241120	625	41.60	20241220	0.03	N	389680	100	40 억	162453	N	N	N	N
23	20250122	111241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	891	-13	5	-1.44	393996608	442154	7.20	901	910	881	1175	633	904	891.06	0.41	-16624	1086	994	922	830	758	1041	877	40	271	100	630	1	1	40012799	357	-5.86	8.74	12	1.11	-152.00	102.00	1649	20241120	-45.97	625	20241220	42.56	1014	-12.13	20250121	682	30.65	20250102	1649	-45.97	20241120	625	42.56	20241220	0.03	N	389680	100	40 억	162453	N	N	N	N
24	20250122	101239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	887	-17	5	-1.88	298758507	335072	5.46	901	910	881	1175	633	904	891.59	0.41	-13066	1086	994	922	830	758	1041	877	40	271	100	630	1	1	40012799	355	-5.84	8.70	12	0.84	-152.00	102.00	1649	20241120	-46.21	625	20241220	41.92	1014	-12.52	20250121	682	30.06	20250102	1649	-46.21	20241120	625	41.92	20241220	0.03	N	389680	100	40 억	162453	N	N	N	N
25	20250122	091242	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	901	-3	5	-0.33	92980277	103524	1.69	901	910	892	1175	633	904	898.09	0.41	-26126	1086	994	922	830	758	1041	877	40	271	100	630	1	1	40012799	361	-5.93	8.83	12	0.26	-152.00	102.00	1649	20241120	-45.36	625	20241220	44.16	1014	-11.14	20250121	682	32.11	20250102	1649	-45.36	20241120	625	44.16	20241220	0.03	N	389680	100	40 억	162453	N	N	N	N
26	20250121	161231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	29	2	3.31	5769813125	6125069	330.72	894	1014	850	1137	613	875	942.04	0.80	-207594	937	906	881	850	825	921	865	40	262	100	610	1	1	40012799	362	-5.95	8.86	12	15.31	-152.00	102.00	1649	20241120	-45.18	625	20241220	44.64	1014	-10.85	20250121	682	32.55	20250102	1649	-45.18	20241120	625	44.64	20241220	0.03	N	389680	100	40 억	321770	N	N	N	N
27	20250121	151234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	898	23	2	2.63	5715424906	6064800	327.47	894	1014	850	1137	613	875	942.39	0.80	-203264	937	906	881	850	825	921	865	40	262	100	610	1	1	40012799	359	-5.91	8.80	12	15.16	-152.00	102.00	1649	20241120	-45.54	625	20241220	43.68	1014	-11.44	20250121	682	31.67	20250102	1649	-45.54	20241120	625	43.68	20241220	0.03	N	389680	100	40 억	321770	N	N	N	N
28	20250121	141235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	894	19	2	2.17	5553598083	5884920	317.76	894	1014	850	1137	613	875	943.70	0.80	-189790	937	906	881	850	825	921	865	40	262	100	610	1	1	40012799	358	-5.88	8.76	12	14.71	-152.00	102.00	1649	20241120	-45.79	625	20241220	43.04	1014	-11.83	20250121	682	31.09	20250102	1649	-45.79	20241120	625	43.04	20241220	0.03	N	389680	100	40 억	321770	N	N	N	N
29	20250121	131234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	20	2	2.29	5339850626	5647117	304.92	894	1014	850	1137	613	875	945.59	0.80	-157788	937	906	881	850	825	921	865	40	262	100	610	1	1	40012799	358	-5.89	8.77	12	14.11	-152.00	102.00	1649	20241120	-45.72	625	20241220	43.20	1014	-11.74	20250121	682	31.23	20250102	1649	-45.72	20241120	625	43.20	20241220	0.03	N	389680	100	40 억	321770	N	N	N	N
30	20250121	121216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	901	26	2	2.97	5115549656	5396694	291.40	894	1014	850	1137	613	875	947.91	0.80	-180239	937	906	881	850	825	921	865	40	262	100	610	1	1	40012799	361	-5.93	8.83	12	13.49	-152.00	102.00	1649	20241120	-45.36	625	20241220	44.16	1014	-11.14	20250121	682	32.11	20250102	1649	-45.36	20241120	625	44.16	20241220	0.03	N	389680	100	40 억	321770	N	N	N	N
31	20250121	111130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	926	51	2	5.83	4297847437	4504343	243.21	894	1014	850	1137	613	875	954.16	0.80	-285668	937	906	881	850	825	921	865	40	262	100	610	1	1	40012799	371	-6.09	9.08	12	11.26	-152.00	102.00	1649	20241120	-43.84	625	20241220	48.16	1014	-8.68	20250121	682	35.78	20250102	1649	-43.84	20241120	625	48.16	20241220	0.03	N	389680	100	40 억	321770	N	N	N	N
32	20250121	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	15	2	1.71	349220759	396777	21.42	894	897	850	1137	613	875	880.15	0.80	-6286	937	906	881	850	825	921	865	40	262	100	610	1	1	40012799	356	-5.86	8.73	12	0.99	-152.00	102.00	1649	20241120	-46.03	625	20241220	42.40	931	-4.40	20250117	682	30.50	20250102	1649	-46.03	20241120	625	42.40	20241220	0.03	N	389680	100	40 억	321770	N	N	N	N
33	20250121	091234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	875	0	3	0.00	138205267	158394	8.55	894	894	850	1137	613	875	872.54	0.80	-21563	937	906	881	850	825	921	865	40	262	100	610	1	1	40012799	350	-5.76	8.58	12	0.40	-152.00	102.00	1649	20241120	-46.94	625	20241220	40.00	931	-6.02	20250117	682	28.30	20250102	1649	-46.94	20241120	625	40.00	20241220	0.03	N	389680	100	40 억	321770	N	N	N	N
34	20250120	161220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	875	8	2	0.92	1604978427	1821008	24.79	867	912	856	1127	607	867	881.41	0.91	-50416	1015	940	856	781	697	978	819	40	260	100	600	1	1	40012799	350	-5.76	8.58	12	4.55	-152.00	102.00	1649	20241120	-46.94	625	20241220	40.00	931	-6.02	20250117	682	28.30	20250102	1649	-46.94	20241120	625	40.00	20241220	0.03	N	389680	100	40 억	364849	N	N	N	N
35	20250120	151234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	870	3	2	0.35	1554964954	1763785	24.01	867	912	856	1127	607	867	881.61	0.91	-32554	1015	940	856	781	697	978	819	40	260	100	600	1	1	40012799	348	-5.72	8.53	12	4.41	-152.00	102.00	1649	20241120	-47.24	625	20241220	39.20	931	-6.55	20250117	682	27.57	20250102	1649	-47.24	20241120	625	39.20	20241220	0.03	N	389680	100	40 억	364849	N	N	N	N
36	20250120	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	867	0	3	0.00	1456110671	1649100	22.45	867	912	856	1127	607	867	882.97	0.91	-25360	1015	940	856	781	697	978	819	40	260	100	600	1	1	40012799	347	-5.70	8.50	12	4.12	-152.00	102.00	1649	20241120	-47.42	625	20241220	38.72	931	-6.87	20250117	682	27.13	20250102	1649	-47.42	20241120	625	38.72	20241220	0.03	N	389680	100	40 억	364849	N	N	N	N
37	20250120	131231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	867	0	3	0.00	1418681117	1605700	21.85	867	912	856	1127	607	867	883.53	0.91	-22543	1015	940	856	781	697	978	819	40	260	100	600	1	1	40012799	347	-5.70	8.50	12	4.01	-152.00	102.00	1649	20241120	-47.42	625	20241220	38.72	931	-6.87	20250117	682	27.13	20250102	1649	-47.42	20241120	625	38.72	20241220	0.03	N	389680	100	40 억	364849	N	N	N	N
38	20250120	121234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	865	-2	5	-0.23	1356267135	1533348	20.87	867	912	856	1127	607	867	884.51	0.91	-13814	1015	940	856	781	697	978	819	40	260	100	600	1	1	40012799	346	-5.69	8.48	12	3.83	-152.00	102.00	1649	20241120	-47.54	625	20241220	38.40	931	-7.09	20250117	682	26.83	20250102	1649	-47.54	20241120	625	38.40	20241220	0.03	N	389680	100	40 억	364849	N	N	N	N
39	20250120	111233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	862	-5	5	-0.58	1249425624	1409583	19.19	867	912	856	1127	607	867	886.38	0.91	-8955	1015	940	856	781	697	978	819	40	260	100	600	1	1	40012799	345	-5.67	8.45	12	3.52	-152.00	102.00	1649	20241120	-47.73	625	20241220	37.92	931	-7.41	20250117	682	26.39	20250102	1649	-47.73	20241120	625	37.92	20241220	0.03	N	389680	100	40 억	364849	N	N	N	N
40	20250120	101232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	880	13	2	1.50	1027836168	1153709	15.70	867	912	867	1127	607	867	890.90	0.91	-10085	1015	940	856	781	697	978	819	40	260	100	600	1	1	40012799	352	-5.79	8.63	12	2.88	-152.00	102.00	1649	20241120	-46.63	625	20241220	40.80	931	-5.48	20250117	682	29.03	20250102	1649	-46.63	20241120	625	40.80	20241220	0.03	N	389680	100	40 억	364849	N	N	N	N
41	20250120	091234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	885	18	2	2.08	377006211	423119	5.76	867	912	867	1127	607	867	891.02	0.91	-5528	1015	940	856	781	697	978	819	40	260	100	600	1	1	40012799	354	-5.82	8.68	12	1.06	-152.00	102.00	1649	20241120	-46.33	625	20241220	41.60	931	-4.94	20250117	682	29.77	20250102	1649	-46.33	20241120	625	41.60	20241220	0.03	N	389680	100	40 억	364849	N	N	N	N
42	20250117	161227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	867	89	2	11.44	6364512288	7308109	1180.90	781	931	772	1011	545	778	870.89	0.13	322401	813	795	785	767	757	790	762	40	233	100	540	1	1	40012799	347	-5.70	8.50	12	18.26	-152.00	102.00	1649	20241120	-47.42	625	20241220	38.72	931	-6.87	20250117	682	27.13	20250102	1649	-47.42	20241120	625	38.72	20241220	0.03	N	389680	100	40 억	52233	N	N	N	N
43	20250117	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	865	87	2	11.18	6180010906	7093786	1146.27	781	931	772	1011	545	778	871.19	0.13	300610	813	795	785	767	757	790	762	40	233	100	540	1	1	40012799	346	-5.69	8.48	12	17.73	-152.00	102.00	1649	20241120	-47.54	625	20241220	38.40	931	-7.09	20250117	682	26.83	20250102	1649	-47.54	20241120	625	38.40	20241220	0.03	N	389680	100	40 억	52233	N	N	N	N
44	20250117	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	916	138	2	17.74	4357258650	5051413	816.25	781	924	772	1011	545	778	862.58	0.13	232365	813	795	785	767	757	790	762	40	233	100	540	1	1	40012799	367	-6.03	8.98	12	12.62	-152.00	102.00	1649	20241120	-44.45	625	20241220	46.56	924	-0.87	20250117	682	34.31	20250102	1649	-44.45	20241120	625	46.56	20241220	0.03	N	389680	100	40 억	52233	N	N	N	N
45	20250117	131231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	831	53	2	6.81	1195729865	1463380	236.46	781	859	772	1011	545	778	817.10	0.13	173814	813	795	785	767	757	790	762	40	233	100	540	1	1	40012799	333	-5.47	8.15	12	3.66	-152.00	102.00	1649	20241120	-49.61	625	20241220	32.96	859	-3.26	20250117	682	21.85	20250102	1649	-49.61	20241120	625	32.96	20241220	0.03	N	389680	100	40 억	52233	N	N	N	N
46	20250117	121232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	812	34	2	4.37	509786627	638668	103.20	781	848	772	1011	545	778	798.20	0.13	66785	813	795	785	767	757	790	762	40	233	100	540	1	1	40012799	325	-5.34	7.96	12	1.60	-152.00	102.00	1649	20241120	-50.76	625	20241220	29.92	848	0.00	20250106	682	19.06	20250102	1649	-50.76	20241120	625	29.92	20241220	0.03	N	389680	100	40 억	52233	N	N	N	N
47	20250117	111233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	779	1	2	0.13	140888091	180912	29.23	781	790	772	1011	545	778	778.77	0.13	-9949	813	795	785	767	757	790	762	40	233	100	540	1	1	40012799	312	-5.12	7.64	12	0.45	-152.00	102.00	1649	20241120	-52.76	625	20241220	24.64	848	-8.14	20250106	682	14.22	20250102	1649	-52.76	20241120	625	24.64	20241220	0.03	N	389680	100	40 억	52233	N	N	N	N
48	20250117	101231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	780	2	2	0.26	67291183	86308	13.95	781	790	776	1011	545	778	779.66	0.13	1576	813	795	785	767	757	790	762	40	233	100	540	1	1	40012799	312	-5.13	7.65	12	0.22	-152.00	102.00	1649	20241120	-52.70	625	20241220	24.80	848	-8.02	20250106	682	14.37	20250102	1649	-52.70	20241120	625	24.80	20241220	0.03	N	389680	100	40 억	52233	N	N	N	N
49	20250117	091232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	777	-1	5	-0.13	21678639	27843	4.50	781	784	776	1011	545	778	778.60	0.13	-900	813	795	785	767	757	790	762	40	233	100	540	1	1	40012799	311	-5.11	7.62	12	0.07	-152.00	102.00	1649	20241120	-52.88	625	20241220	24.32	848	-8.37	20250106	682	13.93	20250102	1649	-52.88	20241120	625	24.32	20241220	0.03	N	389680	100	40 억	52233	N	N	N	N
50	20250116	161223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	778	1	2	0.13	485539343	616590	92.72	789	803	775	1010	544	777	787.57	0.08	19715	813	795	780	762	747	787	754	40	233	100	540	1	1	40012799	311	-5.12	7.63	12	1.54	-152.00	102.00	1649	20241120	-52.82	625	20241220	24.48	848	-8.25	20250106	682	14.08	20250102	1649	-52.82	20241120	625	24.48	20241220	0.03	N	389680	100	40 억	32093	N	N	N	N
51	20250116	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	781	4	2	0.51	466501840	592132	89.04	789	803	775	1010	544	777	787.83	0.08	17323	813	795	780	762	747	787	754	40	233	100	540	1	1	40012799	312	-5.14	7.66	12	1.48	-152.00	102.00	1649	20241120	-52.64	625	20241220	24.96	848	-7.90	20250106	682	14.52	20250102	1649	-52.64	20241120	625	24.96	20241220	0.03	N	389680	100	40 억	32093	N	N	N	N
52	20250116	141227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	777	0	3	0.00	402864067	510583	76.78	789	803	775	1010	544	777	789.03	0.08	19316	813	795	780	762	747	787	754	40	233	100	540	1	1	40012799	311	-5.11	7.62	12	1.28	-152.00	102.00	1649	20241120	-52.88	625	20241220	24.32	848	-8.37	20250106	682	13.93	20250102	1649	-52.88	20241120	625	24.32	20241220	0.03	N	389680	100	40 억	32093	N	N	N	N
53	20250116	131228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	785	8	2	1.03	318486581	402189	60.48	789	803	782	1010	544	777	791.88	0.08	35498	813	795	780	762	747	787	754	40	233	100	540	1	1	40012799	314	-5.16	7.70	12	1.01	-152.00	102.00	1649	20241120	-52.40	625	20241220	25.60	848	-7.43	20250106	682	15.10	20250102	1649	-52.40	20241120	625	25.60	20241220	0.03	N	389680	100	40 억	32093	N	N	N	N
54	20250116	121228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	786	9	2	1.16	291029502	367244	55.22	789	803	784	1010	544	777	792.47	0.08	39201	813	795	780	762	747	787	754	40	233	100	540	1	1	40012799	315	-5.17	7.71	12	0.92	-152.00	102.00	1649	20241120	-52.33	625	20241220	25.76	848	-7.31	20250106	682	15.25	20250102	1649	-52.33	20241120	625	25.76	20241220	0.03	N	389680	100	40 억	32093	N	N	N	N
55	20250116	111228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	790	13	2	1.67	258230602	325545	48.95	789	803	784	1010	544	777	793.23	0.08	37189	813	795	780	762	747	787	754	40	233	100	540	1	1	40012799	316	-5.20	7.75	12	0.81	-152.00	102.00	1649	20241120	-52.09	625	20241220	26.40	848	-6.84	20250106	682	15.84	20250102	1649	-52.09	20241120	625	26.40	20241220	0.03	N	389680	100	40 억	32093	N	N	N	N
56	20250116	101230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	792	15	2	1.93	216282246	272216	40.93	789	803	784	1010	544	777	794.52	0.08	35197	813	795	780	762	747	787	754	40	233	100	540	1	1	40012799	317	-5.21	7.76	12	0.68	-152.00	102.00	1649	20241120	-51.97	625	20241220	26.72	848	-6.60	20250106	682	16.13	20250102	1649	-51.97	20241120	625	26.72	20241220	0.03	N	389680	100	40 억	32093	N	N	N	N
57	20250116	091232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	798	21	2	2.70	104783121	132100	19.86	789	802	784	1010	544	777	793.21	0.08	47046	813	795	780	762	747	787	754	40	233	100	540	1	1	40012799	319	-5.25	7.82	12	0.33	-152.00	102.00	1649	20241120	-51.61	625	20241220	27.68	848	-5.90	20250106	682	17.01	20250102	1649	-51.61	20241120	625	27.68	20241220	0.03	N	389680	100	40 억	32093	N	N	N	N
58	20250115	161224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	777	-14	5	-1.77	514541170	663931	34.12	792	798	765	1028	554	791	774.97	0.14	-23690	857	823	783	749	709	841	767	40	237	100	550	1	1	40012799	311	-5.11	7.62	12	1.66	-152.00	102.00	1649	20241120	-52.88	625	20241220	24.32	848	-8.37	20250106	682	13.93	20250102	1649	-52.88	20241120	625	24.32	20241220	0.03	N	389680	100	40 억	55783	N	N	N	N
59	20250115	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	769	-22	5	-2.78	477820768	616549	31.68	792	798	765	1028	554	791	774.99	0.14	-18461	857	823	783	749	709	841	767	40	237	100	550	1	1	40012799	308	-5.06	7.54	12	1.54	-152.00	102.00	1649	20241120	-53.37	625	20241220	23.04	848	-9.32	20250106	682	12.76	20250102	1649	-53.37	20241120	625	23.04	20241220	0.03	N	389680	100	40 억	55783	N	N	N	N
60	20250115	141220	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	771	-20	5	-2.53	393157351	506363	26.02	792	798	769	1028	554	791	776.43	0.14	-19806	857	823	783	749	709	841	767	40	237	100	550	1	1	40012799	308	-5.07	7.56	12	1.27	-152.00	102.00	1649	20241120	-53.24	625	20241220	23.36	848	-9.08	20250106	682	13.05	20250102	1649	-53.24	20241120	625	23.36	20241220	0.03	N	389680	100	40 억	55783	N	N	N	N
61	20250115	131228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	-15	5	-1.90	347132422	446694	22.95	792	798	769	1028	554	791	777.11	0.14	-14760	857	823	783	749	709	841	767	40	237	100	550	1	1	40012799	310	-5.11	7.61	12	1.12	-152.00	102.00	1649	20241120	-52.94	625	20241220	24.16	848	-8.49	20250106	682	13.78	20250102	1649	-52.94	20241120	625	24.16	20241220	0.03	N	389680	100	40 억	55783	N	N	N	N
62	20250115	121211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	775	-16	5	-2.02	324873418	417929	21.48	792	798	769	1028	554	791	777.34	0.14	-14890	857	823	783	749	709	841	767	40	237	100	550	1	1	40012799	310	-5.10	7.60	12	1.04	-152.00	102.00	1649	20241120	-53.00	625	20241220	24.00	848	-8.61	20250106	682	13.64	20250102	1649	-53.00	20241120	625	24.00	20241220	0.03	N	389680	100	40 억	55783	N	N	N	N
63	20250115	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	781	-10	5	-1.26	276392851	355363	18.26	792	798	770	1028	554	791	777.78	0.14	-14671	857	823	783	749	709	841	767	40	237	100	550	1	1	40012799	312	-5.14	7.66	12	0.89	-152.00	102.00	1649	20241120	-52.64	625	20241220	24.96	848	-7.90	20250106	682	14.52	20250102	1649	-52.64	20241120	625	24.96	20241220	0.03	N	389680	100	40 억	55783	N	N	N	N
64	20250115	101223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	780	-11	5	-1.39	199617777	256496	13.18	792	798	770	1028	554	791	778.25	0.14	-8744	857	823	783	749	709	841	767	40	237	100	550	1	1	40012799	312	-5.13	7.65	12	0.64	-152.00	102.00	1649	20241120	-52.70	625	20241220	24.80	848	-8.02	20250106	682	14.37	20250102	1649	-52.70	20241120	625	24.80	20241220	0.03	N	389680	100	40 억	55783	N	N	N	N
65	20250115	091228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	784	-7	5	-0.88	62193162	79407	4.08	792	798	776	1028	554	791	783.22	0.14	4621	857	823	783	749	709	841	767	40	237	100	550	1	1	40012799	314	-5.16	7.69	12	0.20	-152.00	102.00	1649	20241120	-52.46	625	20241220	25.44	848	-7.55	20250106	682	14.96	20250102	1649	-52.46	20241120	625	25.44	20241220	0.03	N	389680	100	40 억	55783	N	N	N	N
66	20250114	161205	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	791	49	2	6.60	1511822823	1929875	349.53	743	817	743	964	520	742	783.33	0.23	-35279	784	762	750	728	716	757	723	40	222	100	510	1	1	40012799	317	-5.20	7.75	12	4.82	-152.00	102.00	1649	20241120	-52.03	625	20241220	26.56	848	-6.72	20250106	682	15.98	20250102	1649	-52.03	20241120	625	26.56	20241220	0.02	N	389680	100	40 억	91062	N	N	N	N
67	20250114	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	786	44	2	5.93	1456658005	1859998	336.87	743	817	743	964	520	742	783.15	0.23	-34413	784	762	750	728	716	757	723	40	222	100	510	1	1	40012799	315	-5.17	7.71	12	4.65	-152.00	102.00	1649	20241120	-52.33	625	20241220	25.76	848	-7.31	20250106	682	15.25	20250102	1649	-52.33	20241120	625	25.76	20241220	0.02	N	389680	100	40 억	91062	N	N	N	N
68	20250114	141218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	779	37	2	4.99	1309775076	1672608	302.93	743	817	743	964	520	742	783.07	0.23	-39650	784	762	750	728	716	757	723	40	222	100	510	1	1	40012799	312	-5.12	7.64	12	4.18	-152.00	102.00	1649	20241120	-52.76	625	20241220	24.64	848	-8.14	20250106	682	14.22	20250102	1649	-52.76	20241120	625	24.64	20241220	0.02	N	389680	100	40 억	91062	N	N	N	N
69	20250114	131218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	780	38	2	5.12	1051750414	1343557	243.34	743	817	743	964	520	742	782.81	0.23	-49473	784	762	750	728	716	757	723	40	222	100	510	1	1	40012799	312	-5.13	7.65	12	3.36	-152.00	102.00	1649	20241120	-52.70	625	20241220	24.80	848	-8.02	20250106	682	14.37	20250102	1649	-52.70	20241120	625	24.80	20241220	0.02	N	389680	100	40 억	91062	N	N	N	N
70	20250114	121213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	770	28	2	3.77	953341646	1216777	220.38	743	817	743	964	520	742	783.50	0.23	-41720	784	762	750	728	716	757	723	40	222	100	510	1	1	40012799	308	-5.07	7.55	12	3.04	-152.00	102.00	1649	20241120	-53.31	625	20241220	23.20	848	-9.20	20250106	682	12.90	20250102	1649	-53.31	20241120	625	23.20	20241220	0.02	N	389680	100	40 억	91062	N	N	N	N
71	20250114	111211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	766	24	2	3.23	905322345	1154587	209.11	743	817	743	964	520	742	784.11	0.23	-52908	784	762	750	728	716	757	723	40	222	100	510	1	1	40012799	306	-5.04	7.51	12	2.89	-152.00	102.00	1649	20241120	-53.55	625	20241220	22.56	848	-9.67	20250106	682	12.32	20250102	1649	-53.55	20241120	625	22.56	20241220	0.02	N	389680	100	40 억	91062	N	N	N	N
72	20250114	101211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	775	33	2	4.45	827517347	1053022	190.72	743	817	743	964	520	742	785.85	0.23	-59068	784	762	750	728	716	757	723	40	222	100	510	1	1	40012799	310	-5.10	7.60	12	2.63	-152.00	102.00	1649	20241120	-53.00	625	20241220	24.00	848	-8.61	20250106	682	13.64	20250102	1649	-53.00	20241120	625	24.00	20241220	0.02	N	389680	100	40 억	91062	N	N	N	N
73	20250114	091216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	754	12	2	1.62	17472093	23252	4.21	743	761	743	964	520	742	751.42	0.23	489	784	762	750	728	716	757	723	40	222	100	510	1	1	40012799	302	-4.96	7.39	12	0.06	-152.00	102.00	1649	20241120	-54.28	625	20241220	20.64	848	-11.08	20250106	682	10.56	20250102	1649	-54.28	20241120	625	20.64	20241220	0.02	N	389680	100	40 억	91062	N	N	N	N
74	20250113	161159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	742	-29	5	-3.76	413349851	548825	93.26	770	772	738	1002	540	771	753.23	0.34	-43998	801	786	773	758	745	779	751	40	231	100	530	1	1	40012799	297	-4.88	7.27	12	1.37	-152.00	102.00	1649	20241120	-55.00	625	20241220	18.72	848	-12.50	20250106	682	8.80	20250102	1649	-55.00	20241120	625	18.72	20241220	0.02	N	389680	100	40 억	135060	N	N	N	N
75	20250113	151206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	754	-17	5	-2.20	386565696	512751	87.13	770	772	738	1002	540	771	753.91	0.34	-49121	801	786	773	758	745	779	751	40	231	100	530	1	1	40012799	302	-4.96	7.39	12	1.28	-152.00	102.00	1649	20241120	-54.28	625	20241220	20.64	848	-11.08	20250106	682	10.56	20250102	1649	-54.28	20241120	625	20.64	20241220	0.02	N	389680	100	40 억	135060	N	N	N	N
76	20250113	141141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	747	-24	5	-3.11	368720883	488927	83.08	770	772	738	1002	540	771	754.14	0.34	-45358	801	786	773	758	745	779	751	40	231	100	530	1	1	40012799	299	-4.91	7.32	12	1.22	-152.00	102.00	1649	20241120	-54.70	625	20241220	19.52	848	-11.91	20250106	682	9.53	20250102	1649	-54.70	20241120	625	19.52	20241220	0.02	N	389680	100	40 억	135060	N	N	N	N
77	20250113	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	757	-14	5	-1.82	363452224	481920	81.89	770	772	738	1002	540	771	754.18	0.34	-45181	801	786	773	758	745	779	751	40	231	100	530	1	1	40012799	303	-4.98	7.42	12	1.20	-152.00	102.00	1649	20241120	-54.09	625	20241220	21.12	848	-10.73	20250106	682	11.00	20250102	1649	-54.09	20241120	625	21.12	20241220	0.02	N	389680	100	40 억	135060	N	N	N	N
78	20250113	121152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	747	-24	5	-3.11	303453334	401270	68.18	770	772	738	1002	540	771	756.23	0.34	-45683	801	786	773	758	745	779	751	40	231	100	530	1	1	40012799	299	-4.91	7.32	12	1.00	-152.00	102.00	1649	20241120	-54.70	625	20241220	19.52	848	-11.91	20250106	682	9.53	20250102	1649	-54.70	20241120	625	19.52	20241220	0.02	N	389680	100	40 억	135060	N	N	N	N
79	20250113	111148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	750	-21	5	-2.72	235408056	309755	52.63	770	772	748	1002	540	771	759.98	0.34	-35180	801	786	773	758	745	779	751	40	231	100	530	1	1	40012799	300	-4.93	7.35	12	0.77	-152.00	102.00	1649	20241120	-54.52	625	20241220	20.00	848	-11.56	20250106	682	9.97	20250102	1649	-54.52	20241120	625	20.00	20241220	0.02	N	389680	100	40 억	135060	N	N	N	N
80	20250113	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	757	-14	5	-1.82	166103913	217899	37.03	770	772	750	1002	540	771	762.30	0.34	-40982	801	786	773	758	745	779	751	40	231	100	530	1	1	40012799	303	-4.98	7.42	12	0.54	-152.00	102.00	1649	20241120	-54.09	625	20241220	21.12	848	-10.73	20250106	682	11.00	20250102	1649	-54.09	20241120	625	21.12	20241220	0.02	N	389680	100	40 억	135060	N	N	N	N
81	20250113	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	772	1	2	0.13	25841428	33480	5.69	770	772	770	1002	540	771	771.85	0.34	-1122	801	786	773	758	745	779	751	40	231	100	530	1	1	40012799	309	-5.08	7.57	12	0.08	-152.00	102.00	1649	20241120	-53.18	625	20241220	23.52	848	-8.96	20250106	682	13.20	20250102	1649	-53.18	20241120	625	23.52	20241220	0.02	N	389680	100	40 억	135060	N	N	N	N
82	20250110	161129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	771	-8	5	-1.03	448845454	583518	95.70	780	788	760	1012	546	779	769.21	0.44	-39093	805	791	776	762	747	784	755	40	233	100	540	1	1	40012799	308	-5.07	7.56	12	1.46	-152.00	102.00	1649	20241120	-53.24	625	20241220	23.36	848	-9.08	20250106	682	13.05	20250102	1649	-53.24	20241120	625	23.36	20241220	0.02	N	389680	100	40 억	175237	N	N	N	N
83	20250110	151137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	769	-10	5	-1.28	426086121	553970	90.86	780	788	760	1012	546	779	769.15	0.44	-37152	805	791	776	762	747	784	755	40	233	100	540	1	1	40012799	308	-5.06	7.54	12	1.38	-152.00	102.00	1649	20241120	-53.37	625	20241220	23.04	848	-9.32	20250106	682	12.76	20250102	1649	-53.37	20241120	625	23.04	20241220	0.02	N	389680	100	40 억	175237	N	N	N	N
84	20250110	141143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	772	-7	5	-0.90	374390201	486732	79.83	780	788	760	1012	546	779	769.19	0.44	-30788	805	791	776	762	747	784	755	40	233	100	540	1	1	40012799	309	-5.08	7.57	12	1.22	-152.00	102.00	1649	20241120	-53.18	625	20241220	23.52	848	-8.96	20250106	682	13.20	20250102	1649	-53.18	20241120	625	23.52	20241220	0.02	N	389680	100	40 억	175237	N	N	N	N
85	20250110	131143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	766	-13	5	-1.67	282176765	366380	60.09	780	788	760	1012	546	779	770.18	0.44	-45592	805	791	776	762	747	784	755	40	233	100	540	1	1	40012799	306	-5.04	7.51	12	0.92	-152.00	102.00	1649	20241120	-53.55	625	20241220	22.56	848	-9.67	20250106	682	12.32	20250102	1649	-53.55	20241120	625	22.56	20241220	0.02	N	389680	100	40 억	175237	N	N	N	N
86	20250110	121145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	772	-7	5	-0.90	266064712	345429	56.65	780	788	760	1012	546	779	770.24	0.44	-45529	805	791	776	762	747	784	755	40	233	100	540	1	1	40012799	309	-5.08	7.57	12	0.86	-152.00	102.00	1649	20241120	-53.18	625	20241220	23.52	848	-8.96	20250106	682	13.20	20250102	1649	-53.18	20241120	625	23.52	20241220	0.02	N	389680	100	40 억	175237	N	N	N	N
87	20250110	111141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	771	-8	5	-1.03	187225298	242260	39.73	780	788	760	1012	546	779	772.83	0.44	-40062	805	791	776	762	747	784	755	40	233	100	540	1	1	40012799	308	-5.07	7.56	12	0.61	-152.00	102.00	1649	20241120	-53.24	625	20241220	23.36	848	-9.08	20250106	682	13.05	20250102	1649	-53.24	20241120	625	23.36	20241220	0.02	N	389680	100	40 억	175237	N	N	N	N
88	20250110	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	772	-7	5	-0.90	141025470	182131	29.87	780	788	760	1012	546	779	774.31	0.44	-39404	805	791	776	762	747	784	755	40	233	100	540	1	1	40012799	309	-5.08	7.57	12	0.46	-152.00	102.00	1649	20241120	-53.18	625	20241220	23.52	848	-8.96	20250106	682	13.20	20250102	1649	-53.18	20241120	625	23.52	20241220	0.02	N	389680	100	40 억	175237	N	N	N	N
89	20250110	091145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	788	9	2	1.16	33450356	42860	7.03	780	788	760	1012	546	779	780.46	0.44	-11332	805	791	776	762	747	784	755	40	233	100	540	1	1	40012799	315	-5.18	7.73	12	0.11	-152.00	102.00	1649	20241120	-52.21	625	20241220	26.08	848	-7.08	20250106	682	15.54	20250102	1649	-52.21	20241120	625	26.08	20241220	0.02	N	389680	100	40 억	175237	N	N	N	N
90	20250109	161131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	779	-13	5	-1.64	462030723	596871	70.34	785	790	761	1029	555	792	774.08	0.39	20289	824	808	799	783	774	803	778	40	237	100	550	1	1	40012799	312	-5.12	7.64	12	1.49	-152.00	102.00	1649	20241120	-52.76	625	20241220	24.64	848	-8.14	20250106	682	14.22	20250102	1649	-52.76	20241120	625	24.64	20241220	0.02	N	389680	100	40 억	155169	N	N	N	N
91	20250109	151128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	777	-15	5	-1.89	450557707	582094	68.60	785	790	761	1029	555	792	774.03	0.39	19920	824	808	799	783	774	803	778	40	237	100	550	1	1	40012799	311	-5.11	7.62	12	1.45	-152.00	102.00	1649	20241120	-52.88	625	20241220	24.32	848	-8.37	20250106	682	13.93	20250102	1649	-52.88	20241120	625	24.32	20241220	0.02	N	389680	100	40 억	155169	N	N	N	N
92	20250109	141136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	774	-18	5	-2.27	407275375	526284	62.02	785	790	761	1029	555	792	773.87	0.39	11378	824	808	799	783	774	803	778	40	237	100	550	1	1	40012799	310	-5.09	7.59	12	1.32	-152.00	102.00	1649	20241120	-53.06	625	20241220	23.84	848	-8.73	20250106	682	13.49	20250102	1649	-53.06	20241120	625	23.84	20241220	0.02	N	389680	100	40 억	155169	N	N	N	N
93	20250109	131135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	776	-16	5	-2.02	387400181	500651	59.00	785	790	761	1029	555	792	773.79	0.39	12046	824	808	799	783	774	803	778	40	237	100	550	1	1	40012799	310	-5.11	7.61	12	1.25	-152.00	102.00	1649	20241120	-52.94	625	20241220	24.16	848	-8.49	20250106	682	13.78	20250102	1649	-52.94	20241120	625	24.16	20241220	0.02	N	389680	100	40 억	155169	N	N	N	N
94	20250109	121136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	780	-12	5	-1.52	361121414	466651	54.99	785	790	761	1029	555	792	773.86	0.39	9907	824	808	799	783	774	803	778	40	237	100	550	1	1	40012799	312	-5.13	7.65	12	1.17	-152.00	102.00	1649	20241120	-52.70	625	20241220	24.80	848	-8.02	20250106	682	14.37	20250102	1649	-52.70	20241120	625	24.80	20241220	0.02	N	389680	100	40 억	155169	N	N	N	N
95	20250109	111140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	781	-11	5	-1.39	329268925	425717	50.17	785	790	761	1029	555	792	773.45	0.39	3225	824	808	799	783	774	803	778	40	237	100	550	1	1	40012799	312	-5.14	7.66	12	1.06	-152.00	102.00	1649	20241120	-52.64	625	20241220	24.96	848	-7.90	20250106	682	14.52	20250102	1649	-52.64	20241120	625	24.96	20241220	0.02	N	389680	100	40 억	155169	N	N	N	N
96	20250109	101138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	780	-12	5	-1.52	260296547	337276	39.75	785	790	761	1029	555	792	771.76	0.39	-15973	824	808	799	783	774	803	778	40	237	100	550	1	1	40012799	312	-5.13	7.65	12	0.84	-152.00	102.00	1649	20241120	-52.70	625	20241220	24.80	848	-8.02	20250106	682	14.37	20250102	1649	-52.70	20241120	625	24.80	20241220	0.02	N	389680	100	40 억	155169	N	N	N	N
97	20250109	091142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	772	-20	5	-2.53	80256073	103040	12.14	785	790	771	1029	555	792	778.88	0.39	5356	824	808	799	783	774	803	778	40	237	100	550	1	1	40012799	309	-5.08	7.57	12	0.26	-152.00	102.00	1649	20241120	-53.18	625	20241220	23.52	848	-8.96	20250106	682	13.20	20250102	1649	-53.18	20241120	625	23.52	20241220	0.02	N	389680	100	40 억	155169	N	N	N	N
98	20250108	161125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	792	-24	5	-2.94	674623432	847002	64.71	802	815	790	1060	572	816	796.45	0.64	-101826	850	832	813	795	776	823	786	40	244	100	570	1	1	40012799	317	-5.21	7.76	12	2.12	-152.00	102.00	1649	20241120	-51.97	625	20241220	26.72	848	-6.60	20250106	682	16.13	20250102	1649	-51.97	20241120	625	26.72	20241220	0.02	N	389680	100	40 억	256995	N	N	N	N
99	20250108	151130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	798	-18	5	-2.21	657284155	825129	63.04	802	815	790	1060	572	816	796.55	0.64	-98275	850	832	813	795	776	823	786	40	244	100	570	1	1	40012799	319	-5.25	7.82	12	2.06	-152.00	102.00	1649	20241120	-51.61	625	20241220	27.68	848	-5.90	20250106	682	17.01	20250102	1649	-51.61	20241120	625	27.68	20241220	0.02	N	389680	100	40 억	256995	N	N	N	N
100	20250108	141134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	795	-21	5	-2.57	575278495	721785	55.15	802	815	790	1060	572	816	796.98	0.64	-89098	850	832	813	795	776	823	786	40	244	100	570	1	1	40012799	318	-5.23	7.79	12	1.80	-152.00	102.00	1649	20241120	-51.79	625	20241220	27.20	848	-6.25	20250106	682	16.57	20250102	1649	-51.79	20241120	625	27.20	20241220	0.02	N	389680	100	40 억	256995	N	N	N	N
101	20250108	131131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	792	-24	5	-2.94	510893272	640579	48.94	802	815	790	1060	572	816	797.51	0.64	-85156	850	832	813	795	776	823	786	40	244	100	570	1	1	40012799	317	-5.21	7.76	12	1.60	-152.00	102.00	1649	20241120	-51.97	625	20241220	26.72	848	-6.60	20250106	682	16.13	20250102	1649	-51.97	20241120	625	26.72	20241220	0.02	N	389680	100	40 억	256995	N	N	N	N
102	20250108	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	795	-21	5	-2.57	410689373	514307	39.29	802	815	790	1060	572	816	798.48	0.64	-88554	850	832	813	795	776	823	786	40	244	100	570	1	1	40012799	318	-5.23	7.79	12	1.29	-152.00	102.00	1649	20241120	-51.79	625	20241220	27.20	848	-6.25	20250106	682	16.57	20250102	1649	-51.79	20241120	625	27.20	20241220	0.02	N	389680	100	40 억	256995	N	N	N	N
103	20250108	111130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	799	-17	5	-2.08	350279999	438553	33.51	802	815	790	1060	572	816	798.66	0.64	-79738	850	832	813	795	776	823	786	40	244	100	570	1	1	40012799	320	-5.26	7.83	12	1.10	-152.00	102.00	1649	20241120	-51.55	625	20241220	27.84	848	-5.78	20250106	682	17.16	20250102	1649	-51.55	20241120	625	27.84	20241220	0.02	N	389680	100	40 억	256995	N	N	N	N
104	20250108	101130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	798	-18	5	-2.21	277083669	346928	26.51	802	815	790	1060	572	816	798.61	0.64	-78250	850	832	813	795	776	823	786	40	244	100	570	1	1	40012799	319	-5.25	7.82	12	0.87	-152.00	102.00	1649	20241120	-51.61	625	20241220	27.68	848	-5.90	20250106	682	17.01	20250102	1649	-51.61	20241120	625	27.68	20241220	0.02	N	389680	100	40 억	256995	N	N	N	N
105	20250108	091130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	809	-7	5	-0.86	41285616	51364	3.92	802	815	801	1060	572	816	803.44	0.64	2438	850	832	813	795	776	823	786	40	244	100	570	1	1	40012799	324	-5.32	7.93	12	0.13	-152.00	102.00	1649	20241120	-50.94	625	20241220	29.44	848	-4.60	20250106	682	18.62	20250102	1649	-50.94	20241120	625	29.44	20241220	0.02	N	389680	100	40 억	256995	N	N	N	N
106	20250107	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	816	14	2	1.75	1039101551	1286136	52.80	820	831	794	1042	562	802	807.84	1.06	-172309	906	853	795	742	684	880	769	40	240	100	560	1	1	40012799	327	-5.37	8.00	12	3.21	-152.00	102.00	1649	20241120	-50.52	625	20241220	30.56	848	-3.77	20250106	682	19.65	20250102	1649	-50.52	20241120	625	30.56	20241220	0.02	N	389680	100	40 억	422400	N	N	N	N
107	20250107	151122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	814	12	2	1.50	991269267	1227433	50.39	820	831	794	1042	562	802	807.60	1.06	-171096	906	853	795	742	684	880	769	40	240	100	560	1	1	40012799	326	-5.36	7.98	12	3.07	-152.00	102.00	1649	20241120	-50.64	625	20241220	30.24	848	-4.01	20250106	682	19.35	20250102	1649	-50.64	20241120	625	30.24	20241220	0.02	N	389680	100	40 억	422400	N	N	N	N
108	20250107	141120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	805	3	2	0.37	865394013	1071350	43.98	820	831	794	1042	562	802	807.76	1.06	-111520	906	853	795	742	684	880	769	40	240	100	560	1	1	40012799	322	-5.30	7.89	12	2.68	-152.00	102.00	1649	20241120	-51.18	625	20241220	28.80	848	-5.07	20250106	682	18.04	20250102	1649	-51.18	20241120	625	28.80	20241220	0.02	N	389680	100	40 억	422400	N	N	N	N
109	20250107	131120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	804	2	2	0.25	685233621	849543	34.87	820	831	794	1042	562	802	806.59	1.06	-108282	906	853	795	742	684	880	769	40	240	100	560	1	1	40012799	322	-5.29	7.88	12	2.12	-152.00	102.00	1649	20241120	-51.24	625	20241220	28.64	848	-5.19	20250106	682	17.89	20250102	1649	-51.24	20241120	625	28.64	20241220	0.02	N	389680	100	40 억	422400	N	N	N	N
110	20250107	121122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	804	2	2	0.25	623721425	772711	31.72	820	831	794	1042	562	802	807.19	1.06	-111009	906	853	795	742	684	880	769	40	240	100	560	1	1	40012799	322	-5.29	7.88	12	1.93	-152.00	102.00	1649	20241120	-51.24	625	20241220	28.64	848	-5.19	20250106	682	17.89	20250102	1649	-51.24	20241120	625	28.64	20241220	0.02	N	389680	100	40 억	422400	N	N	N	N
111	20250107	111116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	807	5	2	0.62	510221257	630537	25.88	820	831	797	1042	562	802	809.19	1.06	-106305	906	853	795	742	684	880	769	40	240	100	560	1	1	40012799	323	-5.31	7.91	12	1.58	-152.00	102.00	1649	20241120	-51.06	625	20241220	29.12	848	-4.83	20250106	682	18.33	20250102	1649	-51.06	20241120	625	29.12	20241220	0.02	N	389680	100	40 억	422400	N	N	N	N
112	20250107	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	806	4	2	0.50	365859696	450654	18.50	820	831	803	1042	562	802	811.84	1.06	-67541	906	853	795	742	684	880	769	40	240	100	560	1	1	40012799	323	-5.30	7.90	12	1.13	-152.00	102.00	1649	20241120	-51.12	625	20241220	28.96	848	-4.95	20250106	682	18.18	20250102	1649	-51.12	20241120	625	28.96	20241220	0.02	N	389680	100	40 억	422400	N	N	N	N
113	20250107	091125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	816	14	2	1.75	126599262	154628	6.35	820	831	809	1042	562	802	818.73	1.06	-59024	906	853	795	742	684	880	769	40	240	100	560	1	1	40012799	327	-5.37	8.00	12	0.39	-152.00	102.00	1649	20241120	-50.52	625	20241220	30.56	848	-3.77	20250106	682	19.65	20250102	1649	-50.52	20241120	625	30.56	20241220	0.02	N	389680	100	40 억	422400	N	N	N	N
114	20250106	161107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	802	65	2	8.82	1921233398	2403344	372.46	737	848	737	958	516	737	799.38	0.29	319987	758	747	734	723	710	753	729	40	221	100	510	1	1	40012799	321	-5.28	7.86	12	6.01	-152.00	102.00	1649	20241120	-51.36	625	20241220	28.32	848	-5.42	20250106	682	17.60	20250102	1649	-51.36	20241120	625	28.32	20241220	0.02	N	389680	100	40 억	116201	N	N	N	N
115	20250106	151107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	818	81	2	10.99	1836445565	2297996	356.13	737	848	737	958	516	737	799.15	0.29	304371	758	747	734	723	710	753	729	40	221	100	510	1	1	40012799	327	-5.38	8.02	12	5.74	-152.00	102.00	1649	20241120	-50.39	625	20241220	30.88	848	-3.54	20250106	682	19.94	20250102	1649	-50.39	20241120	625	30.88	20241220	0.02	N	389680	100	40 억	116201	N	N	N	N
116	20250106	141108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	819	82	2	11.13	1672122480	2095759	324.79	737	848	737	958	516	737	797.86	0.29	283261	758	747	734	723	710	753	729	40	221	100	510	1	1	40012799	328	-5.39	8.03	12	5.24	-152.00	102.00	1649	20241120	-50.33	625	20241220	31.04	848	-3.42	20250106	682	20.09	20250102	1649	-50.33	20241120	625	31.04	20241220	0.02	N	389680	100	40 억	116201	N	N	N	N
117	20250106	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	792	55	2	7.46	1182490153	1502468	232.84	737	810	737	958	516	737	787.03	0.29	140002	758	747	734	723	710	753	729	40	221	100	510	1	1	40012799	317	-5.21	7.76	12	3.75	-152.00	102.00	1649	20241120	-51.97	625	20241220	26.72	810	-2.22	20250106	682	16.13	20250102	1649	-51.97	20241120	625	26.72	20241220	0.02	N	389680	100	40 억	116201	N	N	N	N
118	20250106	121105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	796	59	2	8.01	1086047788	1381109	214.04	737	810	737	958	516	737	786.36	0.29	108666	758	747	734	723	710	753	729	40	221	100	510	1	1	40012799	319	-5.24	7.80	12	3.45	-152.00	102.00	1649	20241120	-51.73	625	20241220	27.36	810	-1.73	20250106	682	16.72	20250102	1649	-51.73	20241120	625	27.36	20241220	0.02	N	389680	100	40 억	116201	N	N	N	N
119	20250106	111101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	800	63	2	8.55	789122177	1010491	156.60	737	808	737	958	516	737	780.93	0.29	157218	758	747	734	723	710	753	729	40	221	100	510	1	1	40012799	320	-5.26	7.84	12	2.53	-152.00	102.00	1649	20241120	-51.49	625	20241220	28.00	808	-0.99	20250106	682	17.30	20250102	1649	-51.49	20241120	625	28.00	20241220	0.02	N	389680	100	40 억	116201	N	N	N	N
120	20250106	101057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	777	40	2	5.43	653640806	839199	130.05	737	808	737	958	516	737	778.89	0.29	124378	758	747	734	723	710	753	729	40	221	100	510	1	1	40012799	311	-5.11	7.62	12	2.10	-152.00	102.00	1649	20241120	-52.88	625	20241220	24.32	808	-3.84	20250106	682	13.93	20250102	1649	-52.88	20241120	625	24.32	20241220	0.02	N	389680	100	40 억	116201	N	N	N	N
121	20250106	091058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	753	16	2	2.17	88055535	118127	18.31	737	762	737	958	516	737	745.43	0.29	38761	758	747	734	723	710	753	729	40	221	100	510	1	1	40012799	301	-4.95	7.38	12	0.30	-152.00	102.00	1649	20241120	-54.34	625	20241220	20.48	762	-1.18	20250106	682	10.41	20250102	1649	-54.34	20241120	625	20.48	20241220	0.02	N	389680	100	40 억	116201	N	N	N	N
122	20250103	161053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	737	11	2	1.52	470712897	642091	56.93	731	745	721	943	509	726	733.10	0.55	-107094	786	756	719	689	652	771	704	40	217	100	500	1	1	40012799	295	-4.85	7.23	12	1.60	-152.00	102.00	1649	20241120	-55.31	625	20241220	17.92	749	-1.60	20250102	682	8.06	20250102	1649	-55.31	20241120	625	17.92	20241220	0.03	N	389680	100	40 억	220008	N	N	N	N
123	20250103	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	733	7	2	0.96	462013304	630284	55.88	731	745	721	943	509	726	733.03	0.55	-104847	786	756	719	689	652	771	704	40	217	100	500	1	1	40012799	293	-4.82	7.19	12	1.58	-152.00	102.00	1649	20241120	-55.55	625	20241220	17.28	749	-2.14	20250102	682	7.48	20250102	1649	-55.55	20241120	625	17.28	20241220	0.03	N	389680	100	40 억	220008	N	N	N	N
124	20250103	141056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	731	5	2	0.69	429075915	584935	51.86	731	745	723	943	509	726	733.55	0.55	-116346	786	756	719	689	652	771	704	40	217	100	500	1	1	40012799	292	-4.81	7.17	12	1.46	-152.00	102.00	1649	20241120	-55.67	625	20241220	16.96	749	-2.40	20250102	682	7.18	20250102	1649	-55.67	20241120	625	16.96	20241220	0.03	N	389680	100	40 억	220008	N	N	N	N
125	20250103	131056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	736	10	2	1.38	336176336	457510	40.57	731	745	726	943	509	726	734.80	0.55	-75384	786	756	719	689	652	771	704	40	217	100	500	1	1	40012799	294	-4.84	7.22	12	1.14	-152.00	102.00	1649	20241120	-55.37	625	20241220	17.76	749	-1.74	20250102	682	7.92	20250102	1649	-55.37	20241120	625	17.76	20241220	0.03	N	389680	100	40 억	220008	N	N	N	N
126	20250103	121056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	732	6	2	0.83	295914443	402728	35.71	731	745	726	943	509	726	734.78	0.55	-67912	786	756	719	689	652	771	704	40	217	100	500	1	1	40012799	293	-4.82	7.18	12	1.01	-152.00	102.00	1649	20241120	-55.61	625	20241220	17.12	749	-2.27	20250102	682	7.33	20250102	1649	-55.61	20241120	625	17.12	20241220	0.03	N	389680	100	40 억	220008	N	N	N	N
127	20250103	111056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	735	9	2	1.24	273922810	372622	33.04	731	745	726	943	509	726	735.13	0.55	-67962	786	756	719	689	652	771	704	40	217	100	500	1	1	40012799	294	-4.84	7.21	12	0.93	-152.00	102.00	1649	20241120	-55.43	625	20241220	17.60	749	-1.87	20250102	682	7.77	20250102	1649	-55.43	20241120	625	17.60	20241220	0.03	N	389680	100	40 억	220008	N	N	N	N
128	20250103	101053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	731	5	2	0.69	214308593	290976	25.80	731	745	726	943	509	726	736.52	0.55	-57387	786	756	719	689	652	771	704	40	217	100	500	1	1	40012799	292	-4.81	7.17	12	0.73	-152.00	102.00	1649	20241120	-55.67	625	20241220	16.96	749	-2.40	20250102	682	7.18	20250102	1649	-55.67	20241120	625	16.96	20241220	0.03	N	389680	100	40 억	220008	N	N	N	N
129	20250103	091056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	736	10	2	1.38	77589140	105736	9.38	731	742	726	943	509	726	733.81	0.55	-54272	786	756	719	689	652	771	704	40	217	100	500	1	1	40012799	294	-4.84	7.22	12	0.26	-152.00	102.00	1649	20241120	-55.37	625	20241220	17.76	749	-1.74	20250102	682	7.92	20250102	1649	-55.37	20241120	625	17.76	20241220	0.03	N	389680	100	40 억	220008	N	N	N	N
130	20250102	161043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	726	37	2	5.37	797550670	1117295	205.05	682	749	682	895	483	689	713.84	0.22	133833	725	707	695	677	665	701	671	40	206	100	480	1	1	40012799	290	-4.78	7.12	12	2.79	-152.00	102.00	1649	20241120	-55.97	625	20241220	16.16	749	-3.07	20250102	682	6.45	20250102	1649	-55.97	20241120	625	16.16	20241220	0.04	N	389680	100	40 억	89461	N	N	N	N
131	20250102	151045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	728	39	2	5.66	768258280	1076847	197.62	682	749	682	895	483	689	713.45	0.22	130429	725	707	695	677	665	701	671	40	206	100	480	1	1	40012799	291	-4.79	7.14	12	2.69	-152.00	102.00	1649	20241120	-55.85	625	20241220	16.48	749	-2.80	20250102	682	6.74	20250102	1649	-55.85	20241120	625	16.48	20241220	0.04	N	389680	100	40 억	89461	N	N	N	N
132	20250102	141042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	708	19	2	2.76	509241863	721588	132.43	682	723	682	895	483	689	705.74	0.22	35584	725	707	695	677	665	701	671	40	206	100	480	1	1	40012799	283	-4.66	6.94	12	1.80	-152.00	102.00	1649	20241120	-57.06	625	20241220	13.28	723	-2.07	20250102	682	3.81	20250102	1649	-57.06	20241120	625	13.28	20241220	0.04	N	389680	100	40 억	89461	N	N	N	N
133	20250102	131046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	713	24	2	3.48	444774781	630782	115.76	682	723	682	895	483	689	705.14	0.22	23852	725	707	695	677	665	701	671	40	206	100	480	1	1	40012799	285	-4.69	6.99	12	1.58	-152.00	102.00	1649	20241120	-56.76	625	20241220	14.08	723	-1.38	20250102	682	4.55	20250102	1649	-56.76	20241120	625	14.08	20241220	0.04	N	389680	100	40 억	89461	N	N	N	N
134	20250102	121043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	705	16	2	2.32	302729283	429436	78.81	682	723	682	895	483	689	704.98	0.22	2453	725	707	695	677	665	701	671	40	206	100	480	1	1	40012799	282	-4.64	6.91	12	1.07	-152.00	102.00	1649	20241120	-57.25	625	20241220	12.80	723	-2.49	20250102	682	3.37	20250102	1649	-57.25	20241120	625	12.80	20241220	0.04	N	389680	100	40 억	89461	N	N	N	N
135	20250102	111034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	712	23	2	3.34	240374490	340828	62.55	682	723	682	895	483	689	705.31	0.22	-15248	725	707	695	677	665	701	671	40	206	100	480	1	1	40012799	285	-4.68	6.98	12	0.85	-152.00	102.00	1649	20241120	-56.82	625	20241220	13.92	723	-1.52	20250102	682	4.40	20250102	1649	-56.82	20241120	625	13.92	20241220	0.04	N	389680	100	40 억	89461	N	N	N	N
136	20250102	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	692	3	2	0.44	52139077	76075	13.96	682	697	682	895	483	689	685.32	0.22	-7126	725	707	695	677	665	701	671	40	206	100	480	1	1	40012799	277	-4.55	6.78	12	0.19	-152.00	102.00	1649	20241120	-58.04	625	20241220	10.72	697	-0.72	20250102	682	1.47	20250102	1649	-58.04	20241120	625	10.72	20241220	0.04	N	389680	100	40 억	89461	N	N	N	N
137	20250102	091030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	689	0	3	0.00	0	0	0.00	0	0	0	895	483	689	0.00	0.22	0	725	707	695	677	665	701	671	40	206	100	480	1	1	40012799	276	-4.53	6.75	12	0.00	-152.00	102.00	1649	20241120	-58.22	625	20241220	10.24	0	0.00	0	0	0.00	0	1649	-58.22	20241120	625	10.24	20241220	0.04	N	389680	100	40 억	89461	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History