KissMeData/417180/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	15	2	0.63	54989780	23304	139.10	2370	2400	2345	3085	1665	2375	2359.65	1.47	-2175	2438	2406	2378	2346	2318	2392	2332	17	710	100	1520	5	1	16816209	402	19.59	1.66	12	0.14	122.00	1439.00	4830	20240124	-50.52	2025	20241115	18.02	2855	-16.29	20250102	2345	1.92	20250124	4830	-50.52	20240124	2025	18.02	20241115	2.13	N	417180	100	16 억	248023	N	N	N	N
3	20250124	151310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-20	5	-0.84	46024005	19505	116.43	2370	2400	2350	3085	1665	2375	2359.60	1.47	-1688	2438	2406	2378	2346	2318	2392	2332	17	710	100	1520	5	1	16816209	396	19.30	1.64	12	0.12	122.00	1439.00	4830	20240124	-51.24	2025	20241115	16.30	2855	-17.51	20250102	2350	0.21	20250124	4830	-51.24	20240124	2025	16.30	20241115	2.13	N	417180	100	16 억	248023	N	N	N	N
4	20250124	141309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2365	-10	5	-0.42	38470080	16296	97.27	2370	2400	2350	3085	1665	2375	2360.71	1.47	-565	2438	2406	2378	2346	2318	2392	2332	17	710	100	1520	5	1	16816209	398	19.39	1.64	12	0.10	122.00	1439.00	4830	20240124	-51.04	2025	20241115	16.79	2855	-17.16	20250102	2350	0.64	20250124	4830	-51.04	20240124	2025	16.79	20241115	2.13	N	417180	100	16 억	248023	N	N	N	N
5	20250124	131312	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-20	5	-0.84	31488625	13329	79.56	2370	2400	2350	3085	1665	2375	2362.41	1.47	147	2438	2406	2378	2346	2318	2392	2332	17	710	100	1520	5	1	16816209	396	19.30	1.64	12	0.08	122.00	1439.00	4830	20240124	-51.24	2025	20241115	16.30	2855	-17.51	20250102	2350	0.21	20250124	4830	-51.24	20240124	2025	16.30	20241115	2.13	N	417180	100	16 억	248023	N	N	N	N
6	20250124	121307	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-5	5	-0.21	25523705	10798	64.45	2370	2400	2350	3085	1665	2375	2363.74	1.47	112	2438	2406	2378	2346	2318	2392	2332	17	710	100	1520	5	1	16816209	399	19.43	1.65	12	0.06	122.00	1439.00	4830	20240124	-50.93	2025	20241115	17.04	2855	-16.99	20250102	2350	0.85	20250124	4830	-50.93	20240124	2025	17.04	20241115	2.13	N	417180	100	16 억	248023	N	N	N	N
7	20250124	111309	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	10	2	0.42	21280005	9005	53.75	2370	2400	2350	3085	1665	2375	2363.13	1.47	-577	2438	2406	2378	2346	2318	2392	2332	17	710	100	1520	5	1	16816209	401	19.55	1.66	12	0.05	122.00	1439.00	4830	20240124	-50.62	2025	20241115	17.78	2855	-16.46	20250102	2350	1.49	20250124	4830	-50.62	20240124	2025	17.78	20241115	2.13	N	417180	100	16 억	248023	N	N	N	N
8	20250124	101305	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-5	5	-0.21	16360230	6934	41.39	2370	2400	2350	3085	1665	2375	2359.42	1.47	-496	2438	2406	2378	2346	2318	2392	2332	17	710	100	1520	5	1	16816209	399	19.43	1.65	12	0.04	122.00	1439.00	4830	20240124	-50.93	2025	20241115	17.04	2855	-16.99	20250102	2350	0.85	20250124	4830	-50.93	20240124	2025	17.04	20241115	2.13	N	417180	100	16 억	248023	N	N	N	N
9	20250124	091314	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-5	5	-0.21	154050	65	0.39	2370	2370	2370	3085	1665	2375	2370.00	1.47	-3	2438	2406	2378	2346	2318	2392	2332	17	710	100	1520	5	1	16816209	399	19.43	1.65	12	0.00	122.00	1439.00	4830	20240124	-50.93	2025	20241115	17.04	2855	-16.99	20250102	2350	0.85	20250123	4830	-50.93	20240124	2025	17.04	20241115	2.13	N	417180	100	16 억	248023	N	N	N	N
10	20250123	161304	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-45	5	-1.86	39605330	16753	83.22	2410	2410	2350	3145	1695	2420	2364.07	1.51	-6723	2490	2455	2420	2385	2350	2437	2367	17	725	100	1540	5	1	16816209	399	19.47	1.65	12	0.10	122.00	1439.00	4830	20240124	-50.83	2025	20241115	17.28	2855	-16.81	20250102	2350	1.06	20250123	4830	-50.83	20240124	2025	17.28	20241115	2.13	N	417180	100	16 억	254670	N	N	N	N
11	20250123	151302	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2355	-65	5	-2.69	35248125	14916	74.10	2410	2410	2350	3145	1695	2420	2363.11	1.51	-6381	2490	2455	2420	2385	2350	2437	2367	17	725	100	1540	5	1	16816209	396	19.30	1.64	12	0.09	122.00	1439.00	4830	20240124	-51.24	2025	20241115	16.30	2855	-17.51	20250102	2350	0.21	20250123	4830	-51.24	20240124	2025	16.30	20241115	2.13	N	417180	100	16 억	254670	N	N	N	N
12	20250123	141258	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-40	5	-1.65	26449155	11185	55.56	2410	2410	2350	3145	1695	2420	2364.70	1.51	-4236	2490	2455	2420	2385	2350	2437	2367	17	725	100	1540	5	1	16816209	400	19.51	1.65	12	0.07	122.00	1439.00	4830	20240124	-50.72	2025	20241115	17.53	2855	-16.64	20250102	2350	1.28	20250123	4830	-50.72	20240124	2025	17.53	20241115	2.13	N	417180	100	16 억	254670	N	N	N	N
13	20250123	131301	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2370	-50	5	-2.07	24505555	10366	51.50	2410	2410	2350	3145	1695	2420	2364.03	1.51	-4126	2490	2455	2420	2385	2350	2437	2367	17	725	100	1540	5	1	16816209	399	19.43	1.65	12	0.06	122.00	1439.00	4830	20240124	-50.93	2025	20241115	17.04	2855	-16.99	20250102	2350	0.85	20250123	4830	-50.93	20240124	2025	17.04	20241115	2.13	N	417180	100	16 억	254670	N	N	N	N
14	20250123	121303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-45	5	-1.86	16366030	6908	34.32	2410	2410	2350	3145	1695	2420	2369.14	1.51	-3574	2490	2455	2420	2385	2350	2437	2367	17	725	100	1540	5	1	16816209	399	19.47	1.65	12	0.04	122.00	1439.00	4830	20240124	-50.83	2025	20241115	17.28	2855	-16.81	20250102	2350	1.06	20250123	4830	-50.83	20240124	2025	17.28	20241115	2.13	N	417180	100	16 억	254670	N	N	N	N
15	20250123	111252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-45	5	-1.86	15324030	6468	32.13	2410	2410	2350	3145	1695	2420	2369.21	1.51	-3447	2490	2455	2420	2385	2350	2437	2367	17	725	100	1540	5	1	16816209	399	19.47	1.65	12	0.04	122.00	1439.00	4830	20240124	-50.83	2025	20241115	17.28	2855	-16.81	20250102	2350	1.06	20250123	4830	-50.83	20240124	2025	17.28	20241115	2.13	N	417180	100	16 억	254670	N	N	N	N
16	20250123	101300	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-40	5	-1.65	9366660	3945	19.60	2410	2410	2360	3145	1695	2420	2374.31	1.51	-2820	2490	2455	2420	2385	2350	2437	2367	17	725	100	1540	5	1	16816209	400	19.51	1.65	12	0.02	122.00	1439.00	4830	20240124	-50.72	2025	20241115	17.53	2855	-16.64	20250102	2360	0.85	20250123	4830	-50.72	20240124	2025	17.53	20241115	2.13	N	417180	100	16 억	254670	N	N	N	N
17	20250123	091303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-35	5	-1.45	1312480	551	2.74	2410	2410	2380	3145	1695	2420	2382.00	1.51	-73	2490	2455	2420	2385	2350	2437	2367	17	725	100	1540	5	1	16816209	401	19.55	1.66	12	0.00	122.00	1439.00	4830	20240124	-50.62	2025	20241115	17.78	2855	-16.46	20250102	2370	0.63	20250114	4830	-50.62	20240124	2025	17.78	20241115	2.13	N	417180	100	16 억	254670	N	N	N	N
18	20250122	161253	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-10	5	-0.41	48233920	20080	63.23	2455	2455	2385	3155	1705	2430	2402.08	1.54	-3479	2470	2450	2430	2410	2390	2460	2420	17	725	100	1550	5	1	16816209	407	19.84	1.68	12	0.12	122.00	1439.00	4830	20240124	-49.90	2025	20241115	19.51	2855	-15.24	20250102	2370	2.11	20250114	4830	-49.90	20240124	2025	19.51	20241115	2.17	N	417180	100	16 억	258149	N	N	N	N
19	20250122	151255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-35	5	-1.44	44195890	18408	57.96	2455	2455	2385	3155	1705	2430	2400.91	1.54	-3086	2470	2450	2430	2410	2390	2460	2420	17	725	100	1550	5	1	16816209	403	19.63	1.66	12	0.11	122.00	1439.00	4830	20240124	-50.41	2025	20241115	18.27	2855	-16.11	20250102	2370	1.05	20250114	4830	-50.41	20240124	2025	18.27	20241115	2.17	N	417180	100	16 억	258149	N	N	N	N
20	20250122	141252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-20	5	-0.82	30853465	12826	40.39	2455	2455	2390	3155	1705	2430	2405.54	1.54	-2375	2470	2450	2430	2410	2390	2460	2420	17	725	100	1550	5	1	16816209	405	19.75	1.67	12	0.08	122.00	1439.00	4830	20240124	-50.10	2025	20241115	19.01	2855	-15.59	20250102	2370	1.69	20250114	4830	-50.10	20240124	2025	19.01	20241115	2.17	N	417180	100	16 억	258149	N	N	N	N
21	20250122	131254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-30	5	-1.23	18399630	7630	24.03	2455	2455	2400	3155	1705	2430	2411.48	1.54	-2183	2470	2450	2430	2410	2390	2460	2420	17	725	100	1550	5	1	16816209	404	19.67	1.67	12	0.05	122.00	1439.00	4830	20240124	-50.31	2025	20241115	18.52	2855	-15.94	20250102	2370	1.27	20250114	4830	-50.31	20240124	2025	18.52	20241115	2.17	N	417180	100	16 억	258149	N	N	N	N
22	20250122	121252	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-20	5	-0.82	12009965	4972	15.66	2455	2455	2410	3155	1705	2430	2415.52	1.54	-1677	2470	2450	2430	2410	2390	2460	2420	17	725	100	1550	5	1	16816209	405	19.75	1.67	12	0.03	122.00	1439.00	4830	20240124	-50.10	2025	20241115	19.01	2855	-15.59	20250102	2370	1.69	20250114	4830	-50.10	20240124	2025	19.01	20241115	2.17	N	417180	100	16 억	258149	N	N	N	N
23	20250122	111254	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	5	2	0.21	3984610	1644	5.18	2455	2455	2415	3155	1705	2430	2423.73	1.54	-775	2470	2450	2430	2410	2390	2460	2420	17	725	100	1550	5	1	16816209	409	19.96	1.69	12	0.01	122.00	1439.00	4830	20240124	-49.59	2025	20241115	20.25	2855	-14.71	20250102	2370	2.74	20250114	4830	-49.59	20240124	2025	20.25	20241115	2.17	N	417180	100	16 억	258149	N	N	N	N
24	20250122	101251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	0	3	0.00	3034145	1252	3.94	2455	2455	2415	3155	1705	2430	2423.44	1.54	-538	2470	2450	2430	2410	2390	2460	2420	17	725	100	1550	5	1	16816209	409	19.92	1.69	12	0.01	122.00	1439.00	4830	20240124	-49.69	2025	20241115	20.00	2855	-14.89	20250102	2370	2.53	20250114	4830	-49.69	20240124	2025	20.00	20241115	2.17	N	417180	100	16 억	258149	N	N	N	N
25	20250122	091255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	15	2	0.62	90410	37	0.12	2455	2455	2430	3155	1705	2430	2443.51	1.54	-30	2470	2450	2430	2410	2390	2460	2420	17	725	100	1550	5	1	16816209	411	20.04	1.70	12	0.00	122.00	1439.00	4830	20240124	-49.38	2025	20241115	20.74	2855	-14.36	20250102	2370	3.16	20250114	4830	-49.38	20240124	2025	20.74	20241115	2.17	N	417180	100	16 억	258149	N	N	N	N
26	20250121	161244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-20	5	-0.82	77001965	31729	109.60	2425	2450	2410	3185	1715	2450	2426.86	1.54	-31	2516	2482	2431	2397	2346	2492	2407	17	735	100	1560	5	1	16816209	409	19.92	1.69	12	0.19	122.00	1439.00	4830	20240124	-49.69	2025	20241115	20.00	2855	-14.89	20250102	2370	2.53	20250114	4830	-49.69	20240124	2025	20.00	20241115	2.16	N	417180	100	16 억	258256	N	N	N	N
27	20250121	151247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-25	5	-1.02	74405395	30659	105.90	2425	2450	2410	3185	1715	2450	2426.87	1.54	581	2516	2482	2431	2397	2346	2492	2407	17	735	100	1560	5	1	16816209	408	19.88	1.69	12	0.18	122.00	1439.00	4830	20240124	-49.79	2025	20241115	19.75	2855	-15.06	20250102	2370	2.32	20250114	4830	-49.79	20240124	2025	19.75	20241115	2.16	N	417180	100	16 억	258256	N	N	N	N
28	20250121	141248	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-15	5	-0.61	70577285	29080	100.45	2425	2450	2410	3185	1715	2450	2427.00	1.54	882	2516	2482	2431	2397	2346	2492	2407	17	735	100	1560	5	1	16816209	409	19.96	1.69	12	0.17	122.00	1439.00	4830	20240124	-49.59	2025	20241115	20.25	2855	-14.71	20250102	2370	2.74	20250114	4830	-49.59	20240124	2025	20.25	20241115	2.16	N	417180	100	16 억	258256	N	N	N	N
29	20250121	131246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-5	5	-0.20	47068700	19388	66.97	2425	2450	2410	3185	1715	2450	2427.72	1.54	273	2516	2482	2431	2397	2346	2492	2407	17	735	100	1560	5	1	16816209	411	20.04	1.70	12	0.12	122.00	1439.00	4830	20240124	-49.38	2025	20241115	20.74	2855	-14.36	20250102	2370	3.16	20250114	4830	-49.38	20240124	2025	20.74	20241115	2.16	N	417180	100	16 억	258256	N	N	N	N
30	20250121	121229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-30	5	-1.22	41020285	16902	58.38	2425	2450	2410	3185	1715	2450	2426.95	1.54	972	2516	2482	2431	2397	2346	2492	2407	17	735	100	1560	5	1	16816209	407	19.84	1.68	12	0.10	122.00	1439.00	4830	20240124	-49.90	2025	20241115	19.51	2855	-15.24	20250102	2370	2.11	20250114	4830	-49.90	20240124	2025	19.51	20241115	2.16	N	417180	100	16 억	258256	N	N	N	N
31	20250121	111141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-10	5	-0.41	30416250	12525	43.26	2425	2450	2410	3185	1715	2450	2428.44	1.54	890	2516	2482	2431	2397	2346	2492	2407	17	735	100	1560	5	1	16816209	410	20.00	1.70	12	0.07	122.00	1439.00	4830	20240124	-49.48	2025	20241115	20.49	2855	-14.54	20250102	2370	2.95	20250114	4830	-49.48	20240124	2025	20.49	20241115	2.16	N	417180	100	16 억	258256	N	N	N	N
32	20250121	101132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-40	5	-1.63	17123030	7061	24.39	2425	2440	2410	3185	1715	2450	2425.01	1.54	1061	2516	2482	2431	2397	2346	2492	2407	17	735	100	1560	5	1	16816209	405	19.75	1.67	12	0.04	122.00	1439.00	4830	20240124	-50.10	2025	20241115	19.01	2855	-15.59	20250102	2370	1.69	20250114	4830	-50.10	20240124	2025	19.01	20241115	2.16	N	417180	100	16 억	258256	N	N	N	N
33	20250121	091247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-15	5	-0.61	6427220	2647	9.14	2425	2440	2420	3185	1715	2450	2428.11	1.54	231	2516	2482	2431	2397	2346	2492	2407	17	735	100	1560	5	1	16816209	409	19.96	1.69	12	0.02	122.00	1439.00	4830	20240124	-49.59	2025	20241115	20.25	2855	-14.71	20250102	2370	2.74	20250114	4830	-49.59	20240124	2025	20.25	20241115	2.16	N	417180	100	16 억	258256	N	N	N	N
34	20250120	161233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	0	3	0.00	70004130	28925	72.23	2450	2465	2380	3185	1715	2450	2420.19	1.52	1899	2523	2486	2443	2406	2363	2465	2385	17	735	100	1560	5	1	16816209	412	20.08	1.70	12	0.17	122.00	1439.00	4830	20240124	-49.28	2025	20241115	20.99	2855	-14.19	20250102	2370	3.38	20250114	4830	-49.28	20240124	2025	20.99	20241115	2.17	N	417180	100	16 억	256343	N	N	N	N
35	20250120	151247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-10	5	-0.41	65555390	27107	67.69	2450	2465	2380	3185	1715	2450	2418.39	1.52	2342	2523	2486	2443	2406	2363	2465	2385	17	735	100	1560	5	1	16816209	410	20.00	1.70	12	0.16	122.00	1439.00	4830	20240124	-49.48	2025	20241115	20.49	2855	-14.54	20250102	2370	2.95	20250114	4830	-49.48	20240124	2025	20.49	20241115	2.17	N	417180	100	16 억	256343	N	N	N	N
36	20250120	141244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-5	5	-0.20	63537295	26281	65.63	2450	2465	2380	3185	1715	2450	2417.61	1.52	2146	2523	2486	2443	2406	2363	2465	2385	17	735	100	1560	5	1	16816209	411	20.04	1.70	12	0.16	122.00	1439.00	4830	20240124	-49.38	2025	20241115	20.74	2855	-14.36	20250102	2370	3.16	20250114	4830	-49.38	20240124	2025	20.74	20241115	2.17	N	417180	100	16 억	256343	N	N	N	N
37	20250120	131243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-20	5	-0.82	57802615	23931	59.76	2450	2465	2380	3185	1715	2450	2415.39	1.52	986	2523	2486	2443	2406	2363	2465	2385	17	735	100	1560	5	1	16816209	409	19.92	1.69	12	0.14	122.00	1439.00	4830	20240124	-49.69	2025	20241115	20.00	2855	-14.89	20250102	2370	2.53	20250114	4830	-49.69	20240124	2025	20.00	20241115	2.17	N	417180	100	16 억	256343	N	N	N	N
38	20250120	121247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-25	5	-1.02	34098095	14130	35.28	2450	2465	2380	3185	1715	2450	2413.17	1.52	-2374	2523	2486	2443	2406	2363	2465	2385	17	735	100	1560	5	1	16816209	408	19.88	1.69	12	0.08	122.00	1439.00	4830	20240124	-49.79	2025	20241115	19.75	2855	-15.06	20250102	2370	2.32	20250114	4830	-49.79	20240124	2025	19.75	20241115	2.17	N	417180	100	16 억	256343	N	N	N	N
39	20250120	111246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-5	5	-0.20	7781990	3185	7.95	2450	2465	2430	3185	1715	2450	2443.32	1.52	-2586	2523	2486	2443	2406	2363	2465	2385	17	735	100	1560	5	1	16816209	411	20.04	1.70	12	0.02	122.00	1439.00	4830	20240124	-49.38	2025	20241115	20.74	2855	-14.36	20250102	2370	3.16	20250114	4830	-49.38	20240124	2025	20.74	20241115	2.17	N	417180	100	16 억	256343	N	N	N	N
40	20250120	101245	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	5	2	0.20	5795550	2371	5.92	2450	2465	2430	3185	1715	2450	2444.35	1.52	-2090	2523	2486	2443	2406	2363	2465	2385	17	735	100	1560	5	1	16816209	413	20.12	1.71	12	0.01	122.00	1439.00	4830	20240124	-49.17	2025	20241115	21.23	2855	-14.01	20250102	2370	3.59	20250114	4830	-49.17	20240124	2025	21.23	20241115	2.17	N	417180	100	16 억	256343	N	N	N	N
41	20250120	091246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	0	3	0.00	2062290	842	2.10	2450	2465	2435	3185	1715	2450	2449.28	1.52	-717	2523	2486	2443	2406	2363	2465	2385	17	735	100	1560	5	1	16816209	412	20.08	1.70	12	0.01	122.00	1439.00	4830	20240124	-49.28	2025	20241115	20.99	2855	-14.19	20250102	2370	3.38	20250114	4830	-49.28	20240124	2025	20.99	20241115	2.17	N	417180	100	16 억	256343	N	N	N	N
42	20250117	161240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-30	5	-1.21	96975810	40000	128.81	2480	2480	2400	3220	1740	2480	2424.23	1.53	-1693	2593	2536	2468	2411	2343	2565	2440	17	740	100	1580	5	1	16816209	412	20.08	1.70	12	0.24	122.00	1439.00	4830	20240124	-49.28	2025	20241115	20.99	2855	-14.19	20250102	2370	3.38	20250114	4830	-49.28	20240124	2025	20.99	20241115	2.14	N	417180	100	16 억	258036	N	N	N	N
43	20250117	151236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-55	5	-2.22	87042920	35930	115.70	2480	2480	2400	3220	1740	2480	2422.57	1.53	-166	2593	2536	2468	2411	2343	2565	2440	17	740	100	1580	5	1	16816209	408	19.88	1.69	12	0.21	122.00	1439.00	4830	20240124	-49.79	2025	20241115	19.75	2855	-15.06	20250102	2370	2.32	20250114	4830	-49.79	20240124	2025	19.75	20241115	2.14	N	417180	100	16 억	258036	N	N	N	N
44	20250117	141244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-45	5	-1.81	79872815	32965	106.15	2480	2480	2400	3220	1740	2480	2422.96	1.53	732	2593	2536	2468	2411	2343	2565	2440	17	740	100	1580	5	1	16816209	409	19.96	1.69	12	0.20	122.00	1439.00	4830	20240124	-49.59	2025	20241115	20.25	2855	-14.71	20250102	2370	2.74	20250114	4830	-49.59	20240124	2025	20.25	20241115	2.14	N	417180	100	16 억	258036	N	N	N	N
45	20250117	131243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-50	5	-2.02	66804880	27565	88.76	2480	2480	2400	3220	1740	2480	2423.54	1.53	547	2593	2536	2468	2411	2343	2565	2440	17	740	100	1580	5	1	16816209	409	19.92	1.69	12	0.16	122.00	1439.00	4830	20240124	-49.69	2025	20241115	20.00	2855	-14.89	20250102	2370	2.53	20250114	4830	-49.69	20240124	2025	20.00	20241115	2.14	N	417180	100	16 억	258036	N	N	N	N
46	20250117	121244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-50	5	-2.02	40515435	16696	53.76	2480	2480	2400	3220	1740	2480	2426.66	1.53	-127	2593	2536	2468	2411	2343	2565	2440	17	740	100	1580	5	1	16816209	409	19.92	1.69	12	0.10	122.00	1439.00	4830	20240124	-49.69	2025	20241115	20.00	2855	-14.89	20250102	2370	2.53	20250114	4830	-49.69	20240124	2025	20.00	20241115	2.14	N	417180	100	16 억	258036	N	N	N	N
47	20250117	111246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-50	5	-2.02	31938930	13165	42.39	2480	2480	2400	3220	1740	2480	2426.05	1.53	974	2593	2536	2468	2411	2343	2565	2440	17	740	100	1580	5	1	16816209	409	19.92	1.69	12	0.08	122.00	1439.00	4830	20240124	-49.69	2025	20241115	20.00	2855	-14.89	20250102	2370	2.53	20250114	4830	-49.69	20240124	2025	20.00	20241115	2.14	N	417180	100	16 억	258036	N	N	N	N
48	20250117	101244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-20	5	-0.81	6404785	2605	8.39	2480	2480	2430	3220	1740	2480	2458.65	1.53	-462	2593	2536	2468	2411	2343	2565	2440	17	740	100	1580	5	1	16816209	414	20.16	1.71	12	0.02	122.00	1439.00	4830	20240124	-49.07	2025	20241115	21.48	2855	-13.84	20250102	2370	3.80	20250114	4830	-49.07	20240124	2025	21.48	20241115	2.14	N	417180	100	16 억	258036	N	N	N	N
49	20250117	091244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-10	5	-0.40	1254800	507	1.63	2480	2480	2430	3220	1740	2480	2474.95	1.53	-142	2593	2536	2468	2411	2343	2565	2440	17	740	100	1580	5	1	16816209	415	20.25	1.72	12	0.00	122.00	1439.00	4830	20240124	-48.86	2025	20241115	21.98	2855	-13.49	20250102	2370	4.22	20250114	4830	-48.86	20240124	2025	21.98	20241115	2.14	N	417180	100	16 억	258036	N	N	N	N
50	20250116	161235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-5	5	-0.20	76364485	30898	177.54	2475	2525	2400	3230	1740	2485	2471.21	1.55	-3120	2515	2500	2475	2460	2435	2507	2467	17	745	100	1590	5	1	16816209	417	20.33	1.72	12	0.18	122.00	1439.00	4830	20240124	-48.65	2025	20241115	22.47	2855	-13.13	20250102	2370	4.64	20250114	4830	-48.65	20240124	2025	22.47	20241115	2.17	N	417180	100	16 억	261156	N	N	N	N
51	20250116	151134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-5	5	-0.20	67329965	27255	156.61	2475	2525	2400	3230	1740	2485	2470.37	1.55	-2166	2515	2500	2475	2460	2435	2507	2467	17	745	100	1590	5	1	16816209	417	20.33	1.72	12	0.16	122.00	1439.00	4830	20240124	-48.65	2025	20241115	22.47	2855	-13.13	20250102	2370	4.64	20250114	4830	-48.65	20240124	2025	22.47	20241115	2.17	N	417180	100	16 억	261156	N	N	N	N
52	20250116	141240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	0	3	0.00	43702700	17591	101.08	2475	2525	2460	3230	1740	2485	2484.38	1.55	-1698	2515	2500	2475	2460	2435	2507	2467	17	745	100	1590	5	1	16816209	418	20.37	1.73	12	0.10	122.00	1439.00	4830	20240124	-48.55	2025	20241115	22.72	2855	-12.96	20250102	2370	4.85	20250114	4830	-48.55	20240124	2025	22.72	20241115	2.17	N	417180	100	16 억	261156	N	N	N	N
53	20250116	131241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-10	5	-0.40	36415235	14637	84.11	2475	2525	2460	3230	1740	2485	2487.89	1.55	-1714	2515	2500	2475	2460	2435	2507	2467	17	745	100	1590	5	1	16816209	416	20.29	1.72	12	0.09	122.00	1439.00	4830	20240124	-48.76	2025	20241115	22.22	2855	-13.31	20250102	2370	4.43	20250114	4830	-48.76	20240124	2025	22.22	20241115	2.17	N	417180	100	16 억	261156	N	N	N	N
54	20250116	121240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	5	2	0.20	30051455	12072	69.37	2475	2525	2460	3230	1740	2485	2489.35	1.55	-1641	2515	2500	2475	2460	2435	2507	2467	17	745	100	1590	5	1	16816209	419	20.41	1.73	12	0.07	122.00	1439.00	4830	20240124	-48.45	2025	20241115	22.96	2855	-12.78	20250102	2370	5.06	20250114	4830	-48.45	20240124	2025	22.96	20241115	2.17	N	417180	100	16 억	261156	N	N	N	N
55	20250116	111241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	15	2	0.60	18954180	7591	43.62	2475	2525	2475	3230	1740	2485	2496.93	1.55	-1025	2515	2500	2475	2460	2435	2507	2467	17	745	100	1590	5	1	16816209	420	20.49	1.74	12	0.05	122.00	1439.00	4830	20240124	-48.24	2025	20241115	23.46	2855	-12.43	20250102	2370	5.49	20250114	4830	-48.24	20240124	2025	23.46	20241115	2.17	N	417180	100	16 억	261156	N	N	N	N
56	20250116	101243	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	25	2	1.01	16871785	6758	38.83	2475	2525	2475	3230	1740	2485	2496.56	1.55	-941	2515	2500	2475	2460	2435	2507	2467	17	745	100	1590	5	1	16816209	422	20.57	1.74	12	0.04	122.00	1439.00	4830	20240124	-48.03	2025	20241115	23.95	2855	-12.08	20250102	2370	5.91	20250114	4830	-48.03	20240124	2025	23.95	20241115	2.17	N	417180	100	16 억	261156	N	N	N	N
57	20250116	091244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	40	2	1.61	10697630	4295	24.68	2475	2525	2475	3230	1740	2485	2490.72	1.55	563	2515	2500	2475	2460	2435	2507	2467	17	745	100	1590	5	1	16816209	425	20.70	1.75	12	0.03	122.00	1439.00	4830	20240124	-47.72	2025	20241115	24.69	2855	-11.56	20250102	2370	6.54	20250114	4830	-47.72	20240124	2025	24.69	20241115	2.17	N	417180	100	16 억	261156	N	N	N	N
58	20250115	161237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-10	5	-0.40	42764245	17312	51.64	2470	2490	2450	3240	1750	2495	2470.21	1.57	-2613	2578	2536	2453	2411	2328	2557	2432	17	745	100	1590	5	1	16816209	418	20.37	1.73	12	0.10	122.00	1439.00	4830	20240124	-48.55	2025	20241115	22.72	2855	-12.96	20250102	2370	4.85	20250114	4830	-48.55	20240124	2025	22.72	20241115	2.31	N	417180	100	16 억	263769	N	N	N	N
59	20250115	151238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-10	5	-0.40	39288170	15913	47.46	2470	2490	2450	3240	1750	2495	2468.94	1.57	-2517	2578	2536	2453	2411	2328	2557	2432	17	745	100	1590	5	1	16816209	418	20.37	1.73	12	0.09	122.00	1439.00	4830	20240124	-48.55	2025	20241115	22.72	2855	-12.96	20250102	2370	4.85	20250114	4830	-48.55	20240124	2025	22.72	20241115	2.31	N	417180	100	16 억	263769	N	N	N	N
60	20250115	141232	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-10	5	-0.40	36436760	14763	44.03	2470	2490	2450	3240	1750	2495	2468.11	1.57	-2741	2578	2536	2453	2411	2328	2557	2432	17	745	100	1590	5	1	16816209	418	20.37	1.73	12	0.09	122.00	1439.00	4830	20240124	-48.55	2025	20241115	22.72	2855	-12.96	20250102	2370	4.85	20250114	4830	-48.55	20240124	2025	22.72	20241115	2.31	N	417180	100	16 억	263769	N	N	N	N
61	20250115	131240	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-20	5	-0.80	27547935	11173	33.33	2470	2490	2450	3240	1750	2495	2465.58	1.57	-3093	2578	2536	2453	2411	2328	2557	2432	17	745	100	1590	5	1	16816209	416	20.29	1.72	12	0.07	122.00	1439.00	4830	20240124	-48.76	2025	20241115	22.22	2855	-13.31	20250102	2370	4.43	20250114	4830	-48.76	20240124	2025	22.22	20241115	2.31	N	417180	100	16 억	263769	N	N	N	N
62	20250115	121224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-30	5	-1.20	24567955	9959	29.71	2470	2490	2450	3240	1750	2495	2466.91	1.57	-2645	2578	2536	2453	2411	2328	2557	2432	17	745	100	1590	5	1	16816209	415	20.20	1.71	12	0.06	122.00	1439.00	4830	20240124	-48.96	2025	20241115	21.73	2855	-13.66	20250102	2370	4.01	20250114	4830	-48.96	20240124	2025	21.73	20241115	2.31	N	417180	100	16 억	263769	N	N	N	N
63	20250115	111236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-10	5	-0.40	18748140	7593	22.65	2470	2490	2450	3240	1750	2495	2469.13	1.57	-3126	2578	2536	2453	2411	2328	2557	2432	17	745	100	1590	5	1	16816209	418	20.37	1.73	12	0.05	122.00	1439.00	4830	20240124	-48.55	2025	20241115	22.72	2855	-12.96	20250102	2370	4.85	20250114	4830	-48.55	20240124	2025	22.72	20241115	2.31	N	417180	100	16 억	263769	N	N	N	N
64	20250115	101235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-10	5	-0.40	15995105	6480	19.33	2470	2485	2450	3240	1750	2495	2468.38	1.57	-2588	2578	2536	2453	2411	2328	2557	2432	17	745	100	1590	5	1	16816209	418	20.37	1.73	12	0.04	122.00	1439.00	4830	20240124	-48.55	2025	20241115	22.72	2855	-12.96	20250102	2370	4.85	20250114	4830	-48.55	20240124	2025	22.72	20241115	2.31	N	417180	100	16 억	263769	N	N	N	N
65	20250115	091241	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-30	5	-1.20	3703515	1500	4.47	2470	2470	2460	3240	1750	2495	2469.01	1.57	396	2578	2536	2453	2411	2328	2557	2432	17	745	100	1590	5	1	16816209	415	20.20	1.71	12	0.01	122.00	1439.00	4830	20240124	-48.96	2025	20241115	21.73	2855	-13.66	20250102	2370	4.01	20250114	4830	-48.96	20240124	2025	21.73	20241115	2.31	N	417180	100	16 억	263769	N	N	N	N
66	20250114	161217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	60	2	2.46	81064865	33472	47.62	2415	2495	2370	3165	1705	2435	2421.81	1.49	13706	2575	2505	2450	2380	2325	2477	2352	17	730	100	1550	5	1	16816209	420	20.45	1.73	12	0.20	122.00	1439.00	4830	20240124	-48.34	2025	20241115	23.21	2855	-12.61	20250102	2370	5.27	20250114	4830	-48.34	20240124	2025	23.21	20241115	2.46	N	417180	100	16 억	250062	N	N	N	N
67	20250114	151236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	45	2	1.85	75665640	31296	44.52	2415	2480	2370	3165	1705	2435	2417.74	1.49	13142	2575	2505	2450	2380	2325	2477	2352	17	730	100	1550	5	1	16816209	417	20.33	1.72	12	0.19	122.00	1439.00	4830	20240124	-48.65	2025	20241115	22.47	2855	-13.13	20250102	2370	4.64	20250114	4830	-48.65	20240124	2025	22.47	20241115	2.46	N	417180	100	16 억	250062	N	N	N	N
68	20250114	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	20	2	0.82	71352850	29541	42.03	2415	2465	2370	3165	1705	2435	2415.38	1.49	12355	2575	2505	2450	2380	2325	2477	2352	17	730	100	1550	5	1	16816209	413	20.12	1.71	12	0.18	122.00	1439.00	4830	20240124	-49.17	2025	20241115	21.23	2855	-14.01	20250102	2370	3.59	20250114	4830	-49.17	20240124	2025	21.23	20241115	2.46	N	417180	100	16 억	250062	N	N	N	N
69	20250114	131230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	10	2	0.41	54051375	22442	31.93	2415	2465	2370	3165	1705	2435	2408.49	1.49	9102	2575	2505	2450	2380	2325	2477	2352	17	730	100	1550	5	1	16816209	411	20.04	1.70	12	0.13	122.00	1439.00	4830	20240124	-49.38	2025	20241115	20.74	2855	-14.36	20250102	2370	3.16	20250114	4830	-49.38	20240124	2025	20.74	20241115	2.46	N	417180	100	16 억	250062	N	N	N	N
70	20250114	121226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-10	5	-0.41	49232340	20457	29.10	2415	2465	2370	3165	1705	2435	2406.63	1.49	8110	2575	2505	2450	2380	2325	2477	2352	17	730	100	1550	5	1	16816209	408	19.88	1.69	12	0.12	122.00	1439.00	4830	20240124	-49.79	2025	20241115	19.75	2855	-15.06	20250102	2370	2.32	20250114	4830	-49.79	20240124	2025	19.75	20241115	2.46	N	417180	100	16 억	250062	N	N	N	N
71	20250114	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	5	2	0.21	45914690	19088	27.16	2415	2465	2370	3165	1705	2435	2405.42	1.49	8411	2575	2505	2450	2380	2325	2477	2352	17	730	100	1550	5	1	16816209	410	20.00	1.70	12	0.11	122.00	1439.00	4830	20240124	-49.48	2025	20241115	20.49	2855	-14.54	20250102	2370	2.95	20250114	4830	-49.48	20240124	2025	20.49	20241115	2.46	N	417180	100	16 억	250062	N	N	N	N
72	20250114	101224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-45	5	-1.85	33547820	13948	19.84	2415	2465	2370	3165	1705	2435	2405.21	1.49	4765	2575	2505	2450	2380	2325	2477	2352	17	730	100	1550	5	1	16816209	402	19.59	1.66	12	0.08	122.00	1439.00	4830	20240124	-50.52	2025	20241115	18.02	2855	-16.29	20250102	2370	0.84	20250114	4830	-50.52	20240124	2025	18.02	20241115	2.46	N	417180	100	16 억	250062	N	N	N	N
73	20250114	091229	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	5	2	0.21	5983870	2458	3.50	2415	2465	2415	3165	1705	2435	2434.45	1.49	-364	2575	2505	2450	2380	2325	2477	2352	17	730	100	1550	5	1	16816209	410	20.00	1.70	12	0.01	122.00	1439.00	4830	20240124	-49.48	2025	20241115	20.49	2855	-14.54	20250102	2395	1.88	20250113	4830	-49.48	20240124	2025	20.49	20241115	2.46	N	417180	100	16 억	250062	N	N	N	N
74	20250113	161211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-80	5	-3.18	170501055	70206	136.77	2515	2520	2395	3265	1765	2515	2428.58	1.50	-1760	2611	2562	2531	2482	2451	2547	2467	17	750	100	1600	5	1	16816209	409	19.96	1.69	12	0.42	122.00	1439.00	4830	20240124	-49.59	2025	20241115	20.25	2855	-14.71	20250102	2395	1.67	20250113	4830	-49.59	20240124	2025	20.25	20241115	2.48	N	417180	100	16 억	251822	N	N	N	N
75	20250113	151218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-85	5	-3.38	165391955	68108	132.68	2515	2520	2395	3265	1765	2515	2428.38	1.50	-432	2611	2562	2531	2482	2451	2547	2467	17	750	100	1600	5	1	16816209	409	19.92	1.69	12	0.41	122.00	1439.00	4830	20240124	-49.69	2025	20241115	20.00	2855	-14.89	20250102	2395	1.46	20250113	4830	-49.69	20240124	2025	20.00	20241115	2.48	N	417180	100	16 억	251822	N	N	N	N
76	20250113	141153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-85	5	-3.38	141346385	58135	113.26	2515	2520	2395	3265	1765	2515	2431.35	1.50	-878	2611	2562	2531	2482	2451	2547	2467	17	750	100	1600	5	1	16816209	409	19.92	1.69	12	0.35	122.00	1439.00	4830	20240124	-49.69	2025	20241115	20.00	2855	-14.89	20250102	2395	1.46	20250113	4830	-49.69	20240124	2025	20.00	20241115	2.48	N	417180	100	16 억	251822	N	N	N	N
77	20250113	131200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-95	5	-3.78	134072075	55130	107.40	2515	2520	2395	3265	1765	2515	2431.93	1.50	-884	2611	2562	2531	2482	2451	2547	2467	17	750	100	1600	5	1	16816209	407	19.84	1.68	12	0.33	122.00	1439.00	4830	20240124	-49.90	2025	20241115	19.51	2855	-15.24	20250102	2395	1.04	20250113	4830	-49.90	20240124	2025	19.51	20241115	2.48	N	417180	100	16 억	251822	N	N	N	N
78	20250113	121204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-75	5	-2.98	123120295	50600	98.58	2515	2520	2395	3265	1765	2515	2433.21	1.50	-1120	2611	2562	2531	2482	2451	2547	2467	17	750	100	1600	5	1	16816209	410	20.00	1.70	12	0.30	122.00	1439.00	4830	20240124	-49.48	2025	20241115	20.49	2855	-14.54	20250102	2395	1.88	20250113	4830	-49.48	20240124	2025	20.49	20241115	2.48	N	417180	100	16 억	251822	N	N	N	N
79	20250113	111200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-75	5	-2.98	118077385	48531	94.55	2515	2520	2395	3265	1765	2515	2433.03	1.50	-1887	2611	2562	2531	2482	2451	2547	2467	17	750	100	1600	5	1	16816209	410	20.00	1.70	12	0.29	122.00	1439.00	4830	20240124	-49.48	2025	20241115	20.49	2855	-14.54	20250102	2395	1.88	20250113	4830	-49.48	20240124	2025	20.49	20241115	2.48	N	417180	100	16 억	251822	N	N	N	N
80	20250113	101202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-85	5	-3.38	20747405	8422	16.41	2515	2520	2430	3265	1765	2515	2463.48	1.50	-3075	2611	2562	2531	2482	2451	2547	2467	17	750	100	1600	5	1	16816209	409	19.92	1.69	12	0.05	122.00	1439.00	4830	20240124	-49.69	2025	20241115	20.00	2855	-14.89	20250102	2430	0.00	20250113	4830	-49.69	20240124	2025	20.00	20241115	2.48	N	417180	100	16 억	251822	N	N	N	N
81	20250113	091207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-10	5	-0.40	1952455	780	1.52	2515	2520	2500	3265	1765	2515	2503.15	1.50	-505	2611	2562	2531	2482	2451	2547	2467	17	750	100	1600	5	1	16816209	421	20.53	1.74	12	0.00	122.00	1439.00	4830	20240124	-48.14	2025	20241115	23.70	2855	-12.26	20250102	2500	0.20	20250113	4830	-48.14	20240124	2025	23.70	20241115	2.48	N	417180	100	16 억	251822	N	N	N	N
82	20250110	161140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	-55	5	-2.14	129433390	51292	97.99	2550	2580	2500	3340	1800	2570	2523.46	1.50	-1339	2636	2602	2556	2522	2476	2620	2540	17	770	100	1640	5	1	16816209	423	20.61	1.75	12	0.31	122.00	1439.00	4830	20240124	-47.93	2025	20241115	24.20	2855	-11.91	20250102	2500	0.60	20250110	4830	-47.93	20240124	2025	24.20	20241115	2.47	N	417180	100	16 억	252246	N	N	N	N
83	20250110	151149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	-50	5	-1.95	113463890	44937	85.85	2550	2580	2500	3340	1800	2570	2524.95	1.50	1528	2636	2602	2556	2522	2476	2620	2540	17	770	100	1640	5	1	16816209	424	20.66	1.75	12	0.27	122.00	1439.00	4830	20240124	-47.83	2025	20241115	24.44	2855	-11.73	20250102	2500	0.80	20250110	4830	-47.83	20240124	2025	24.44	20241115	2.47	N	417180	100	16 억	252246	N	N	N	N
84	20250110	141155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-40	5	-1.56	68370820	26975	51.53	2550	2580	2515	3340	1800	2570	2534.60	1.50	-46	2636	2602	2556	2522	2476	2620	2540	17	770	100	1640	5	1	16816209	425	20.74	1.76	12	0.16	122.00	1439.00	4830	20240124	-47.62	2025	20241115	24.94	2855	-11.38	20250102	2510	0.80	20250109	4830	-47.62	20240124	2025	24.94	20241115	2.47	N	417180	100	16 억	252246	N	N	N	N
85	20250110	131155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-40	5	-1.56	59520755	23466	44.83	2550	2580	2520	3340	1800	2570	2536.47	1.50	-1440	2636	2602	2556	2522	2476	2620	2540	17	770	100	1640	5	1	16816209	425	20.74	1.76	12	0.14	122.00	1439.00	4830	20240124	-47.62	2025	20241115	24.94	2855	-11.38	20250102	2510	0.80	20250109	4830	-47.62	20240124	2025	24.94	20241115	2.47	N	417180	100	16 억	252246	N	N	N	N
86	20250110	121157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-30	5	-1.17	43915430	17278	33.01	2550	2580	2520	3340	1800	2570	2541.70	1.50	-2120	2636	2602	2556	2522	2476	2620	2540	17	770	100	1640	5	1	16816209	427	20.82	1.77	12	0.10	122.00	1439.00	4830	20240124	-47.41	2025	20241115	25.43	2855	-11.03	20250102	2510	1.20	20250109	4830	-47.41	20240124	2025	25.43	20241115	2.47	N	417180	100	16 억	252246	N	N	N	N
87	20250110	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-10	5	-0.39	22691205	8877	16.96	2550	2580	2535	3340	1800	2570	2556.18	1.50	-2469	2636	2602	2556	2522	2476	2620	2540	17	770	100	1640	5	1	16816209	430	20.98	1.78	12	0.05	122.00	1439.00	4830	20240124	-47.00	2025	20241115	26.42	2855	-10.33	20250102	2510	1.99	20250109	4830	-47.00	20240124	2025	26.42	20241115	2.47	N	417180	100	16 억	252246	N	N	N	N
88	20250110	101150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	5	2	0.19	14286195	5584	10.67	2550	2580	2535	3340	1800	2570	2558.42	1.50	-764	2636	2602	2556	2522	2476	2620	2540	17	770	100	1640	5	1	16816209	433	21.11	1.79	12	0.03	122.00	1439.00	4830	20240124	-46.69	2025	20241115	27.16	2855	-9.81	20250102	2510	2.59	20250109	4830	-46.69	20240124	2025	27.16	20241115	2.47	N	417180	100	16 억	252246	N	N	N	N
89	20250110	091156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	-5	5	-0.19	1906640	747	1.43	2550	2575	2540	3340	1800	2570	2552.40	1.50	-509	2636	2602	2556	2522	2476	2620	2540	17	770	100	1640	5	1	16816209	431	21.02	1.78	12	0.00	122.00	1439.00	4830	20240124	-46.89	2025	20241115	26.67	2855	-10.16	20250102	2510	2.19	20250109	4830	-46.89	20240124	2025	26.67	20241115	2.47	N	417180	100	16 억	252246	N	N	N	N
90	20250109	161143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-20	5	-0.77	132921120	52334	205.85	2565	2590	2510	3365	1815	2590	2539.86	1.51	-2035	2656	2622	2586	2552	2516	2640	2570	17	775	100	1650	5	1	16816209	432	21.07	1.79	12	0.31	122.00	1439.00	4830	20240124	-46.79	2025	20241115	26.91	2855	-9.98	20250102	2510	2.39	20250109	4830	-46.79	20240124	2025	26.91	20241115	2.47	N	417180	100	16 억	254063	N	N	N	N
91	20250109	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	-25	5	-0.97	126035110	49654	195.31	2565	2590	2510	3365	1815	2590	2538.27	1.51	-3161	2656	2622	2586	2552	2516	2640	2570	17	775	100	1650	5	1	16816209	431	21.02	1.78	12	0.30	122.00	1439.00	4830	20240124	-46.89	2025	20241115	26.67	2855	-10.16	20250102	2510	2.19	20250109	4830	-46.89	20240124	2025	26.67	20241115	2.47	N	417180	100	16 억	254063	N	N	N	N
92	20250109	141148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-40	5	-1.54	108274435	42719	168.03	2565	2590	2510	3365	1815	2590	2534.57	1.51	-4146	2656	2622	2586	2552	2516	2640	2570	17	775	100	1650	5	1	16816209	429	20.90	1.77	12	0.25	122.00	1439.00	4830	20240124	-47.20	2025	20241115	25.93	2855	-10.68	20250102	2510	1.59	20250109	4830	-47.20	20240124	2025	25.93	20241115	2.47	N	417180	100	16 억	254063	N	N	N	N
93	20250109	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-55	5	-2.12	97866780	38614	151.89	2565	2590	2510	3365	1815	2590	2534.49	1.51	-5639	2656	2622	2586	2552	2516	2640	2570	17	775	100	1650	5	1	16816209	426	20.78	1.76	12	0.23	122.00	1439.00	4830	20240124	-47.52	2025	20241115	25.19	2855	-11.21	20250102	2510	1.00	20250109	4830	-47.52	20240124	2025	25.19	20241115	2.47	N	417180	100	16 억	254063	N	N	N	N
94	20250109	121147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	-55	5	-2.12	88271880	34832	137.01	2565	2590	2510	3365	1815	2590	2534.22	1.51	-5379	2656	2622	2586	2552	2516	2640	2570	17	775	100	1650	5	1	16816209	426	20.78	1.76	12	0.21	122.00	1439.00	4830	20240124	-47.52	2025	20241115	25.19	2855	-11.21	20250102	2510	1.00	20250109	4830	-47.52	20240124	2025	25.19	20241115	2.47	N	417180	100	16 억	254063	N	N	N	N
95	20250109	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-50	5	-1.93	54097555	21254	83.60	2565	2590	2525	3365	1815	2590	2545.29	1.51	-2227	2656	2622	2586	2552	2516	2640	2570	17	775	100	1650	5	1	16816209	427	20.82	1.77	12	0.13	122.00	1439.00	4830	20240124	-47.41	2025	20241115	25.43	2855	-11.03	20250102	2515	0.99	20250106	4830	-47.41	20240124	2025	25.43	20241115	2.47	N	417180	100	16 억	254063	N	N	N	N
96	20250109	101149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	-30	5	-1.16	28976500	11342	44.61	2565	2590	2540	3365	1815	2590	2554.80	1.51	-3103	2656	2622	2586	2552	2516	2640	2570	17	775	100	1650	5	1	16816209	430	20.98	1.78	12	0.07	122.00	1439.00	4830	20240124	-47.00	2025	20241115	26.42	2855	-10.33	20250102	2515	1.79	20250106	4830	-47.00	20240124	2025	26.42	20241115	2.47	N	417180	100	16 억	254063	N	N	N	N
97	20250109	091153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-5	5	-0.19	3913540	1523	5.99	2565	2590	2550	3365	1815	2590	2569.63	1.51	-155	2656	2622	2586	2552	2516	2640	2570	17	775	100	1650	5	1	16816209	435	21.19	1.80	12	0.01	122.00	1439.00	4830	20240124	-46.48	2025	20241115	27.65	2855	-9.46	20250102	2515	2.78	20250106	4830	-46.48	20240124	2025	27.65	20241115	2.47	N	417180	100	16 억	254063	N	N	N	N
98	20250108	161136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	0	3	0.00	65434600	25390	43.16	2565	2620	2550	3365	1815	2590	2577.18	1.54	-5566	2646	2617	2581	2552	2516	2632	2567	17	775	100	1650	5	1	16816209	436	21.23	1.80	12	0.15	122.00	1439.00	4830	20240124	-46.38	2025	20241115	27.90	2855	-9.28	20250102	2515	2.98	20250106	4830	-46.38	20240124	2025	27.90	20241115	2.49	N	417180	100	16 억	258913	N	N	N	N
99	20250108	151141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-10	5	-0.39	60413820	23449	39.86	2565	2620	2550	3365	1815	2590	2576.39	1.54	-6348	2646	2617	2581	2552	2516	2632	2567	17	775	100	1650	5	1	16816209	434	21.15	1.79	12	0.14	122.00	1439.00	4830	20240124	-46.58	2025	20241115	27.41	2855	-9.63	20250102	2515	2.58	20250106	4830	-46.58	20240124	2025	27.41	20241115	2.49	N	417180	100	16 억	258913	N	N	N	N
100	20250108	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-10	5	-0.39	55154330	21414	36.40	2565	2620	2550	3365	1815	2590	2575.62	1.54	-6489	2646	2617	2581	2552	2516	2632	2567	17	775	100	1650	5	1	16816209	434	21.15	1.79	12	0.13	122.00	1439.00	4830	20240124	-46.58	2025	20241115	27.41	2855	-9.63	20250102	2515	2.58	20250106	4830	-46.58	20240124	2025	27.41	20241115	2.49	N	417180	100	16 억	258913	N	N	N	N
101	20250108	131142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	-15	5	-0.58	45093895	17502	29.75	2565	2620	2550	3365	1815	2590	2576.50	1.54	-6655	2646	2617	2581	2552	2516	2632	2567	17	775	100	1650	5	1	16816209	433	21.11	1.79	12	0.10	122.00	1439.00	4830	20240124	-46.69	2025	20241115	27.16	2855	-9.81	20250102	2515	2.39	20250106	4830	-46.69	20240124	2025	27.16	20241115	2.49	N	417180	100	16 억	258913	N	N	N	N
102	20250108	121139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-5	5	-0.19	39330955	15259	25.94	2565	2620	2550	3365	1815	2590	2577.56	1.54	-5125	2646	2617	2581	2552	2516	2632	2567	17	775	100	1650	5	1	16816209	435	21.19	1.80	12	0.09	122.00	1439.00	4830	20240124	-46.48	2025	20241115	27.65	2855	-9.46	20250102	2515	2.78	20250106	4830	-46.48	20240124	2025	27.65	20241115	2.49	N	417180	100	16 억	258913	N	N	N	N
103	20250108	111141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	0	3	0.00	34465315	13376	22.74	2565	2620	2550	3365	1815	2590	2576.65	1.54	-3917	2646	2617	2581	2552	2516	2632	2567	17	775	100	1650	5	1	16816209	436	21.23	1.80	12	0.08	122.00	1439.00	4830	20240124	-46.38	2025	20241115	27.90	2855	-9.28	20250102	2515	2.98	20250106	4830	-46.38	20240124	2025	27.90	20241115	2.49	N	417180	100	16 억	258913	N	N	N	N
104	20250108	101142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	-10	5	-0.39	19052130	7403	12.58	2565	2620	2550	3365	1815	2590	2573.57	1.54	-1814	2646	2617	2581	2552	2516	2632	2567	17	775	100	1650	5	1	16816209	434	21.15	1.79	12	0.04	122.00	1439.00	4830	20240124	-46.58	2025	20241115	27.41	2855	-9.63	20250102	2515	2.58	20250106	4830	-46.58	20240124	2025	27.41	20241115	2.49	N	417180	100	16 억	258913	N	N	N	N
105	20250108	091142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	-15	5	-0.58	5990655	2335	3.97	2565	2590	2550	3365	1815	2590	2565.59	1.54	-572	2646	2617	2581	2552	2516	2632	2567	17	775	100	1650	5	1	16816209	433	21.11	1.79	12	0.01	122.00	1439.00	4830	20240124	-46.69	2025	20241115	27.16	2855	-9.81	20250102	2515	2.39	20250106	4830	-46.69	20240124	2025	27.16	20241115	2.49	N	417180	100	16 억	258913	N	N	N	N
106	20250107	161129	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	20	2	0.78	148855265	57824	36.36	2570	2610	2545	3340	1800	2570	2574.28	1.48	10419	2786	2677	2596	2487	2406	2637	2447	17	770	100	1640	5	1	16816209	436	21.23	1.80	12	0.34	122.00	1439.00	4830	20240124	-46.38	2025	20241115	27.90	2855	-9.28	20250102	2515	2.98	20250106	4830	-46.38	20240124	2025	27.90	20241115	2.58	N	417180	100	16 억	248109	N	N	N	N
107	20250107	151134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2590	20	2	0.78	144220750	56034	35.24	2570	2610	2545	3340	1800	2570	2573.81	1.48	9192	2786	2677	2596	2487	2406	2637	2447	17	770	100	1640	5	1	16816209	436	21.23	1.80	12	0.33	122.00	1439.00	4830	20240124	-46.38	2025	20241115	27.90	2855	-9.28	20250102	2515	2.98	20250106	4830	-46.38	20240124	2025	27.90	20241115	2.58	N	417180	100	16 억	248109	N	N	N	N
108	20250107	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	10	2	0.39	134350805	52217	32.84	2570	2610	2545	3340	1800	2570	2572.93	1.48	9283	2786	2677	2596	2487	2406	2637	2447	17	770	100	1640	5	1	16816209	434	21.15	1.79	12	0.31	122.00	1439.00	4830	20240124	-46.58	2025	20241115	27.41	2855	-9.63	20250102	2515	2.58	20250106	4830	-46.58	20240124	2025	27.41	20241115	2.58	N	417180	100	16 억	248109	N	N	N	N
109	20250107	131132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	5	2	0.19	103194610	40165	25.26	2570	2610	2545	3340	1800	2570	2569.27	1.48	743	2786	2677	2596	2487	2406	2637	2447	17	770	100	1640	5	1	16816209	433	21.11	1.79	12	0.24	122.00	1439.00	4830	20240124	-46.69	2025	20241115	27.16	2855	-9.81	20250102	2515	2.39	20250106	4830	-46.69	20240124	2025	27.16	20241115	2.58	N	417180	100	16 억	248109	N	N	N	N
110	20250107	121134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	5	2	0.19	82232475	31953	20.09	2570	2610	2550	3340	1800	2570	2573.54	1.48	760	2786	2677	2596	2487	2406	2637	2447	17	770	100	1640	5	1	16816209	433	21.11	1.79	12	0.19	122.00	1439.00	4830	20240124	-46.69	2025	20241115	27.16	2855	-9.81	20250102	2515	2.39	20250106	4830	-46.69	20240124	2025	27.16	20241115	2.58	N	417180	100	16 억	248109	N	N	N	N
111	20250107	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	0	3	0.00	68014725	26402	16.60	2570	2610	2555	3340	1800	2570	2576.12	1.48	2113	2786	2677	2596	2487	2406	2637	2447	17	770	100	1640	5	1	16816209	432	21.07	1.79	12	0.16	122.00	1439.00	4830	20240124	-46.79	2025	20241115	26.91	2855	-9.98	20250102	2515	2.19	20250106	4830	-46.79	20240124	2025	26.91	20241115	2.58	N	417180	100	16 억	248109	N	N	N	N
112	20250107	101134	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	0	3	0.00	58711420	22772	14.32	2570	2610	2555	3340	1800	2570	2578.23	1.48	3704	2786	2677	2596	2487	2406	2637	2447	17	770	100	1640	5	1	16816209	432	21.07	1.79	12	0.14	122.00	1439.00	4830	20240124	-46.79	2025	20241115	26.91	2855	-9.98	20250102	2515	2.19	20250106	4830	-46.79	20240124	2025	26.91	20241115	2.58	N	417180	100	16 억	248109	N	N	N	N
113	20250107	091136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2600	30	2	1.17	9721725	3776	2.37	2570	2600	2570	3340	1800	2570	2574.61	1.48	-358	2786	2677	2596	2487	2406	2637	2447	17	770	100	1640	5	1	16816209	437	21.31	1.81	12	0.02	122.00	1439.00	4830	20240124	-46.17	2025	20241115	28.40	2855	-8.93	20250102	2515	3.38	20250106	4830	-46.17	20240124	2025	28.40	20241115	2.58	N	417180	100	16 억	248109	N	N	N	N
114	20250106	161118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2570	-100	5	-3.75	406010825	158742	191.72	2700	2705	2515	3470	1870	2670	2557.67	1.60	-20838	2883	2776	2723	2616	2563	2750	2590	17	800	100	1700	5	1	16816209	432	21.07	1.79	12	0.94	122.00	1439.00	4830	20240124	-46.79	2025	20241115	26.91	2855	-9.98	20250102	2515	2.19	20250106	4830	-46.79	20240124	2025	26.91	20241115	2.84	N	417180	100	16 억	268845	N	N	N	N
115	20250106	151118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	-85	5	-3.18	385852005	150905	182.25	2700	2705	2515	3470	1870	2670	2556.92	1.60	-19421	2883	2776	2723	2616	2563	2750	2590	17	800	100	1700	5	1	16816209	435	21.19	1.80	12	0.90	122.00	1439.00	4830	20240124	-46.48	2025	20241115	27.65	2855	-9.46	20250102	2515	2.78	20250106	4830	-46.48	20240124	2025	27.65	20241115	2.84	N	417180	100	16 억	268845	N	N	N	N
116	20250106	141119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2575	-95	5	-3.56	359793930	140796	170.04	2700	2705	2515	3470	1870	2670	2555.43	1.60	-18537	2883	2776	2723	2616	2563	2750	2590	17	800	100	1700	5	1	16816209	433	21.11	1.79	12	0.84	122.00	1439.00	4830	20240124	-46.69	2025	20241115	27.16	2855	-9.81	20250102	2515	2.39	20250106	4830	-46.69	20240124	2025	27.16	20241115	2.84	N	417180	100	16 억	268845	N	N	N	N
117	20250106	131108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	-120	5	-4.49	324399525	127018	153.40	2700	2705	2515	3470	1870	2670	2553.96	1.60	-17880	2883	2776	2723	2616	2563	2750	2590	17	800	100	1700	5	1	16816209	429	20.90	1.77	12	0.76	122.00	1439.00	4830	20240124	-47.20	2025	20241115	25.93	2855	-10.68	20250102	2515	1.39	20250106	4830	-47.20	20240124	2025	25.93	20241115	2.84	N	417180	100	16 억	268845	N	N	N	N
118	20250106	121116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	-115	5	-4.31	311202970	121846	147.16	2700	2705	2515	3470	1870	2670	2554.07	1.60	-16396	2883	2776	2723	2616	2563	2750	2590	17	800	100	1700	5	1	16816209	430	20.94	1.78	12	0.72	122.00	1439.00	4830	20240124	-47.10	2025	20241115	26.17	2855	-10.51	20250102	2515	1.59	20250106	4830	-47.10	20240124	2025	26.17	20241115	2.84	N	417180	100	16 억	268845	N	N	N	N
119	20250106	111112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-130	5	-4.87	181152795	70534	85.18	2700	2705	2520	3470	1870	2670	2568.30	1.60	-10554	2883	2776	2723	2616	2563	2750	2590	17	800	100	1700	5	1	16816209	427	20.82	1.77	12	0.42	122.00	1439.00	4830	20240124	-47.41	2025	20241115	25.43	2855	-11.03	20250102	2520	0.79	20250106	4830	-47.41	20240124	2025	25.43	20241115	2.84	N	417180	100	16 억	268845	N	N	N	N
120	20250106	101108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2595	-75	5	-2.81	56637210	21633	26.13	2700	2705	2585	3470	1870	2670	2618.09	1.60	-4172	2883	2776	2723	2616	2563	2750	2590	17	800	100	1700	5	1	16816209	436	21.27	1.80	12	0.13	122.00	1439.00	4830	20240124	-46.27	2025	20241115	28.15	2855	-9.11	20250102	2585	0.39	20250106	4830	-46.27	20240124	2025	28.15	20241115	2.84	N	417180	100	16 억	268845	N	N	N	N
121	20250106	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2655	-15	5	-0.56	6643145	2481	3.00	2700	2705	2655	3470	1870	2670	2677.61	1.60	-1022	2883	2776	2723	2616	2563	2750	2590	17	800	100	1700	5	1	16816209	446	21.76	1.85	12	0.01	122.00	1439.00	4830	20240124	-45.03	2025	20241115	31.11	2855	-7.01	20250102	2655	0.00	20250106	4830	-45.03	20240124	2025	31.11	20241115	2.84	N	417180	100	16 억	268845	N	N	N	N
122	20250103	161103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2670	-160	5	-5.65	225261535	82095	110.42	2830	2830	2670	3675	1985	2830	2744.19	1.72	-20617	2923	2876	2808	2761	2693	2900	2785	17	845	100	1810	5	1	16816209	449	21.89	1.86	12	0.49	122.00	1439.00	4830	20240124	-44.72	2025	20241115	31.85	2855	-6.48	20250102	2670	0.00	20250103	4830	-44.72	20240124	2025	31.85	20241115	2.96	N	417180	100	16 억	289343	N	N	N	N
123	20250103	151107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2705	-125	5	-4.42	210688925	76670	103.12	2830	2830	2700	3675	1985	2830	2748.00	1.72	-20051	2923	2876	2808	2761	2693	2900	2785	17	845	100	1810	5	1	16816209	455	22.17	1.88	12	0.46	122.00	1439.00	4830	20240124	-44.00	2025	20241115	33.58	2855	-5.25	20250102	2700	0.19	20250103	4830	-44.00	20240124	2025	33.58	20241115	2.96	N	417180	100	16 억	289343	N	N	N	N
124	20250103	141107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-100	5	-3.53	189502800	68908	92.68	2830	2830	2700	3675	1985	2830	2750.08	1.72	-17219	2923	2876	2808	2761	2693	2900	2785	17	845	100	1810	5	1	16816209	459	22.38	1.90	12	0.41	122.00	1439.00	4830	20240124	-43.48	2025	20241115	34.81	2855	-4.38	20250102	2700	1.11	20250103	4830	-43.48	20240124	2025	34.81	20241115	2.96	N	417180	100	16 억	289343	N	N	N	N
125	20250103	131107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-85	5	-3.00	176425725	64140	86.27	2830	2830	2700	3675	1985	2830	2750.63	1.72	-13406	2923	2876	2808	2761	2693	2900	2785	17	845	100	1810	5	1	16816209	462	22.50	1.91	12	0.38	122.00	1439.00	4830	20240124	-43.17	2025	20241115	35.56	2855	-3.85	20250102	2700	1.67	20250103	4830	-43.17	20240124	2025	35.56	20241115	2.96	N	417180	100	16 억	289343	N	N	N	N
126	20250103	121107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-85	5	-3.00	161633535	58738	79.00	2830	2830	2700	3675	1985	2830	2751.77	1.72	-11462	2923	2876	2808	2761	2693	2900	2785	17	845	100	1810	5	1	16816209	462	22.50	1.91	12	0.35	122.00	1439.00	4830	20240124	-43.17	2025	20241115	35.56	2855	-3.85	20250102	2700	1.67	20250103	4830	-43.17	20240124	2025	35.56	20241115	2.96	N	417180	100	16 억	289343	N	N	N	N
127	20250103	111107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-75	5	-2.65	111559950	40445	54.40	2830	2830	2700	3675	1985	2830	2758.31	1.72	-7404	2923	2876	2808	2761	2693	2900	2785	17	845	100	1810	5	1	16816209	463	22.58	1.91	12	0.24	122.00	1439.00	4830	20240124	-42.96	2025	20241115	36.05	2855	-3.50	20250102	2700	2.04	20250103	4830	-42.96	20240124	2025	36.05	20241115	2.96	N	417180	100	16 억	289343	N	N	N	N
128	20250103	101104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	-35	5	-1.24	55877630	20080	27.01	2830	2830	2765	3675	1985	2830	2782.75	1.72	-3885	2923	2876	2808	2761	2693	2900	2785	17	845	100	1810	5	1	16816209	470	22.91	1.94	12	0.12	122.00	1439.00	4830	20240124	-42.13	2025	20241115	38.02	2855	-2.10	20250102	2740	2.01	20250102	4830	-42.13	20240124	2025	38.02	20241115	2.96	N	417180	100	16 억	289343	N	N	N	N
129	20250103	091107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-55	5	-1.94	11956390	4270	5.74	2830	2830	2775	3675	1985	2830	2800.09	1.72	573	2923	2876	2808	2761	2693	2900	2785	17	845	100	1810	5	1	16816209	467	22.75	1.93	12	0.03	122.00	1439.00	4830	20240124	-42.55	2025	20241115	37.04	2855	-2.80	20250102	2740	1.28	20250102	4830	-42.55	20240124	2025	37.04	20241115	2.96	N	417180	100	16 억	289343	N	N	N	N
130	20250102	161054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	-30	5	-1.05	206737490	73910	64.87	2805	2855	2740	3715	2005	2860	2797.15	1.86	-23078	3053	2956	2773	2676	2493	3005	2725	17	855	100	1830	5	1	16816209	476	23.20	1.97	12	0.44	122.00	1439.00	4830	20240124	-41.41	2025	20241115	39.75	2855	-0.88	20250102	2740	3.28	20250102	4830	-41.41	20240124	2025	39.75	20241115	2.94	N	417180	100	16 억	312395	N	N	N	N
131	20250102	151056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	-25	5	-0.87	194092660	69441	60.94	2805	2845	2740	3715	2005	2860	2795.07	1.86	-19739	3053	2956	2773	2676	2493	3005	2725	17	855	100	1830	5	1	16816209	477	23.24	1.97	12	0.41	122.00	1439.00	4830	20240124	-41.30	2025	20241115	40.00	2845	-0.35	20250102	2740	3.47	20250102	4830	-41.30	20240124	2025	40.00	20241115	2.94	N	417180	100	16 억	312395	N	N	N	N
132	20250102	141053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-70	5	-2.45	138763140	49741	43.65	2805	2845	2740	3715	2005	2860	2789.71	1.86	-13874	3053	2956	2773	2676	2493	3005	2725	17	855	100	1830	5	1	16816209	469	22.87	1.94	12	0.30	122.00	1439.00	4830	20240124	-42.24	2025	20241115	37.78	2845	-1.93	20250102	2740	1.82	20250102	4830	-42.24	20240124	2025	37.78	20241115	2.94	N	417180	100	16 억	312395	N	N	N	N
133	20250102	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-95	5	-3.32	98850470	35445	31.11	2805	2845	2740	3715	2005	2860	2788.84	1.86	-12250	3053	2956	2773	2676	2493	3005	2725	17	855	100	1830	5	1	16816209	465	22.66	1.92	12	0.21	122.00	1439.00	4830	20240124	-42.75	2025	20241115	36.54	2845	-2.81	20250102	2740	0.91	20250102	4830	-42.75	20240124	2025	36.54	20241115	2.94	N	417180	100	16 억	312395	N	N	N	N
134	20250102	121054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-70	5	-2.45	89166775	31959	28.05	2805	2845	2740	3715	2005	2860	2790.04	1.86	-9219	3053	2956	2773	2676	2493	3005	2725	17	855	100	1830	5	1	16816209	469	22.87	1.94	12	0.19	122.00	1439.00	4830	20240124	-42.24	2025	20241115	37.78	2845	-1.93	20250102	2740	1.82	20250102	4830	-42.24	20240124	2025	37.78	20241115	2.94	N	417180	100	16 억	312395	N	N	N	N
135	20250102	111044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-105	5	-3.67	66544175	23811	20.90	2805	2845	2740	3715	2005	2860	2794.68	1.86	-5839	3053	2956	2773	2676	2493	3005	2725	17	855	100	1830	5	1	16816209	463	22.58	1.91	12	0.14	122.00	1439.00	4830	20240124	-42.96	2025	20241115	36.05	2845	-3.16	20250102	2740	0.55	20250102	4830	-42.96	20240124	2025	36.05	20241115	2.94	N	417180	100	16 억	312395	N	N	N	N
136	20250102	101051	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-45	5	-1.57	25163955	8939	7.85	2805	2840	2795	3715	2005	2860	2815.07	1.86	-585	3053	2956	2773	2676	2493	3005	2725	17	855	100	1830	5	1	16816209	473	23.07	1.96	12	0.05	122.00	1439.00	4830	20240124	-41.72	2025	20241115	39.01	2840	-0.88	20250102	2795	0.72	20250102	4830	-41.72	20240124	2025	39.01	20241115	2.94	N	417180	100	16 억	312395	N	N	N	N
137	20250102	091040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	0	3	0.00	0	0	0.00	0	0	0	3715	2005	2860	0.00	1.86	0	3053	2956	2773	2676	2493	3005	2725	17	855	100	1830	5	1	16816209	481	23.44	1.99	12	0.00	122.00	1439.00	4830	20240124	-40.79	2025	20241115	41.23	0	0.00	0	0	0.00	0	4830	-40.79	20240124	2025	41.23	20241115	2.94	N	417180	100	16 억	312395	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History