KissMeData/089230/price/prices-20250101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	8	2	0.90	18186774	20246	41.79	911	914	890	1159	625	892	898.28	0.64	-880	952	922	889	859	826	905	842	219	267	1000	530	1	1	21882953	197	-0.50	0.57	12	0.09	-1808.00	1574.00	2995	20240229	-69.95	761	20241209	18.27	1276	-29.47	20250110	854	5.39	20250122	2995	-69.95	20240229	215	318.60	20240124	0.31	N	089230	1000	218 억	139106	N	N	N	N
3	20250124	150726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	11	2	1.23	11662719	12964	26.76	911	914	890	1159	625	892	899.62	0.64	-891	952	922	889	859	826	905	842	219	267	1000	530	1	1	21882953	198	-0.50	0.57	12	0.06	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	215	320.00	20240124	0.31	N	089230	1000	218 억	139106	N	N	N	N
4	20250124	140725	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	901	9	2	1.01	9378376	10428	21.52	911	914	892	1159	625	892	899.35	0.64	42	952	922	889	859	826	905	842	219	267	1000	530	1	1	21882953	197	-0.50	0.57	12	0.05	-1808.00	1574.00	2995	20240229	-69.92	761	20241209	18.40	1276	-29.39	20250110	854	5.50	20250122	2995	-69.92	20240229	215	319.07	20240124	0.31	N	089230	1000	218 억	139106	N	N	N	N
5	20250124	130726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	893	1	2	0.11	6617098	7344	15.16	911	914	893	1159	625	892	901.02	0.64	-328	952	922	889	859	826	905	842	219	267	1000	530	1	1	21882953	195	-0.49	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.18	761	20241209	17.35	1276	-30.02	20250110	854	4.57	20250122	2995	-70.18	20240229	215	315.35	20240124	0.31	N	089230	1000	218 억	139106	N	N	N	N
6	20250124	120724	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	3	2	0.34	6197413	6875	14.19	911	914	893	1159	625	892	901.44	0.64	-328	952	922	889	859	826	905	842	219	267	1000	530	1	1	21882953	196	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	215	316.28	20240124	0.31	N	089230	1000	218 억	139106	N	N	N	N
7	20250124	110726	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	3	2	0.34	6149087	6821	14.08	911	914	893	1159	625	892	901.49	0.64	-328	952	922	889	859	826	905	842	219	267	1000	530	1	1	21882953	196	-0.50	0.57	12	0.03	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	215	316.28	20240124	0.31	N	089230	1000	218 억	139106	N	N	N	N
8	20250124	100723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	896	4	2	0.45	3993259	4414	9.11	911	914	893	1159	625	892	904.68	0.64	-427	952	922	889	859	826	905	842	219	267	1000	530	1	1	21882953	196	-0.50	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-70.08	761	20241209	17.74	1276	-29.78	20250110	854	4.92	20250122	2995	-70.08	20240229	215	316.74	20240124	0.31	N	089230	1000	218 억	139106	N	N	N	N
9	20250124	090727	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	911	19	2	2.13	1828119	2010	4.15	911	911	907	1159	625	892	909.51	0.64	-366	952	922	889	859	826	905	842	219	267	1000	530	1	1	21882953	199	-0.50	0.58	12	0.01	-1808.00	1574.00	2995	20240229	-69.58	761	20241209	19.71	1276	-28.61	20250110	854	6.67	20250122	2995	-69.58	20240229	215	323.72	20240124	0.31	N	089230	1000	218 억	139106	N	N	N	N
10	20250123	160723	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	892	-11	5	-1.22	42877207	48451	109.03	919	919	856	1173	633	903	884.96	0.65	-2894	951	926	890	865	829	909	848	219	270	1000	540	1	1	21882953	195	-0.49	0.57	12	0.22	-1808.00	1574.00	2995	20240229	-70.22	761	20241209	17.21	1276	-30.09	20250110	854	4.45	20250122	2995	-70.22	20240229	215	314.88	20240123	0.32	N	089230	1000	218 억	142020	N	N	N	N
11	20250123	150722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	895	-8	5	-0.89	40854323	46184	103.93	919	919	856	1173	633	903	884.60	0.65	-2610	951	926	890	865	829	909	848	219	270	1000	540	1	1	21882953	196	-0.50	0.57	12	0.21	-1808.00	1574.00	2995	20240229	-70.12	761	20241209	17.61	1276	-29.86	20250110	854	4.80	20250122	2995	-70.12	20240229	215	316.28	20240123	0.32	N	089230	1000	218 억	142020	N	N	N	N
12	20250123	140722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	899	-4	5	-0.44	37223782	42144	94.84	919	919	856	1173	633	903	883.25	0.65	-1881	951	926	890	865	829	909	848	219	270	1000	540	1	1	21882953	197	-0.50	0.57	12	0.19	-1808.00	1574.00	2995	20240229	-69.98	761	20241209	18.13	1276	-29.55	20250110	854	5.27	20250122	2995	-69.98	20240229	215	318.14	20240123	0.32	N	089230	1000	218 억	142020	N	N	N	N
13	20250123	130720	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	-3	5	-0.33	32620807	36986	83.23	919	919	856	1173	633	903	881.98	0.65	-1742	951	926	890	865	829	909	848	219	270	1000	540	1	1	21882953	197	-0.50	0.57	12	0.17	-1808.00	1574.00	2995	20240229	-69.95	761	20241209	18.27	1276	-29.47	20250110	854	5.39	20250122	2995	-69.95	20240229	215	318.60	20240123	0.32	N	089230	1000	218 억	142020	N	N	N	N
14	20250123	120722	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	889	-14	5	-1.55	23948019	27156	61.11	919	919	856	1173	633	903	881.87	0.65	-2083	951	926	890	865	829	909	848	219	270	1000	540	1	1	21882953	195	-0.49	0.56	12	0.12	-1808.00	1574.00	2995	20240229	-70.32	761	20241209	16.82	1276	-30.33	20250110	854	4.10	20250122	2995	-70.32	20240229	215	313.49	20240123	0.32	N	089230	1000	218 억	142020	N	N	N	N
15	20250123	110713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	889	-14	5	-1.55	20786866	23571	53.04	919	919	856	1173	633	903	881.88	0.65	-2050	951	926	890	865	829	909	848	219	270	1000	540	1	1	21882953	195	-0.49	0.56	12	0.11	-1808.00	1574.00	2995	20240229	-70.32	761	20241209	16.82	1276	-30.33	20250110	854	4.10	20250122	2995	-70.32	20240229	215	313.49	20240123	0.32	N	089230	1000	218 억	142020	N	N	N	N
16	20250123	100721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	890	-13	5	-1.44	16651656	18915	42.56	919	919	856	1173	633	903	880.34	0.65	785	951	926	890	865	829	909	848	219	270	1000	540	1	1	21882953	195	-0.49	0.57	12	0.09	-1808.00	1574.00	2995	20240229	-70.28	761	20241209	16.95	1276	-30.25	20250110	854	4.22	20250122	2995	-70.28	20240229	215	313.95	20240123	0.32	N	089230	1000	218 억	142020	N	N	N	N
17	20250123	090721	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	-15	5	-1.66	1696241	1872	4.21	919	919	886	1173	633	903	906.11	0.65	-1199	951	926	890	865	829	909	848	219	270	1000	540	1	1	21882953	194	-0.49	0.56	12	0.01	-1808.00	1574.00	2995	20240229	-70.35	761	20241209	16.69	1276	-30.41	20250110	854	3.98	20250122	2995	-70.35	20240229	215	313.02	20240123	0.32	N	089230	1000	218 억	142020	N	N	N	N
18	20250122	160716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	-7	5	-0.77	39940895	44414	53.79	915	915	854	1183	637	910	899.29	0.66	-1739	986	948	925	887	864	936	875	219	273	1000	540	1	1	21882953	198	-0.50	0.57	12	0.20	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	215	320.00	20240122	0.32	N	089230	1000	218 억	143931	N	N	N	N
19	20250122	150717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	903	-7	5	-0.77	39020742	43395	52.55	915	915	854	1183	637	910	899.20	0.66	-1731	986	948	925	887	864	936	875	219	273	1000	540	1	1	21882953	198	-0.50	0.57	12	0.20	-1808.00	1574.00	2995	20240229	-69.85	761	20241209	18.66	1276	-29.23	20250110	854	5.74	20250122	2995	-69.85	20240229	215	320.00	20240122	0.32	N	089230	1000	218 억	143931	N	N	N	N
20	20250122	140715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	-10	5	-1.10	30908279	34436	41.70	915	915	854	1183	637	910	897.56	0.66	-730	986	948	925	887	864	936	875	219	273	1000	540	1	1	21882953	197	-0.50	0.57	12	0.16	-1808.00	1574.00	2995	20240229	-69.95	761	20241209	18.27	1276	-29.47	20250110	854	5.39	20250122	2995	-69.95	20240229	215	318.60	20240122	0.32	N	089230	1000	218 억	143931	N	N	N	N
21	20250122	130717	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	900	-10	5	-1.10	26145766	29166	35.32	915	915	854	1183	637	910	896.45	0.66	-1513	986	948	925	887	864	936	875	219	273	1000	540	1	1	21882953	197	-0.50	0.57	12	0.13	-1808.00	1574.00	2995	20240229	-69.95	761	20241209	18.27	1276	-29.47	20250110	854	5.39	20250122	2995	-69.95	20240229	215	318.60	20240122	0.32	N	089230	1000	218 억	143931	N	N	N	N
22	20250122	120715	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	-8	5	-0.88	21142785	23635	28.62	915	915	854	1183	637	910	894.55	0.66	-729	986	948	925	887	864	936	875	219	273	1000	540	1	1	21882953	197	-0.50	0.57	12	0.11	-1808.00	1574.00	2995	20240229	-69.88	761	20241209	18.53	1276	-29.31	20250110	854	5.62	20250122	2995	-69.88	20240229	215	319.53	20240122	0.32	N	089230	1000	218 억	143931	N	N	N	N
23	20250122	110716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	-2	5	-0.22	19778616	22125	26.79	915	915	854	1183	637	910	893.95	0.66	-734	986	948	925	887	864	936	875	219	273	1000	540	1	1	21882953	199	-0.50	0.58	12	0.10	-1808.00	1574.00	2995	20240229	-69.68	761	20241209	19.32	1276	-28.84	20250110	854	6.32	20250122	2995	-69.68	20240229	215	322.33	20240122	0.32	N	089230	1000	218 억	143931	N	N	N	N
24	20250122	100716	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	902	-8	5	-0.88	3786691	4167	5.05	915	915	899	1183	637	910	908.73	0.66	-2794	986	948	925	887	864	936	875	219	273	1000	540	1	1	21882953	197	-0.50	0.57	12	0.02	-1808.00	1574.00	2995	20240229	-69.88	761	20241209	18.53	1276	-29.31	20250110	868	3.92	20250102	2995	-69.88	20240229	215	319.53	20240122	0.32	N	089230	1000	218 억	143931	N	N	N	N
25	20250122	090718	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	0	3	0.00	892467	980	1.19	915	915	910	1183	637	910	910.68	0.66	-337	986	948	925	887	864	936	875	219	273	1000	540	1	1	21882953	199	-0.50	0.58	12	0.00	-1808.00	1574.00	2995	20240229	-69.62	761	20241209	19.58	1276	-28.68	20250110	868	4.84	20250102	2995	-69.62	20240229	215	323.26	20240122	0.32	N	089230	1000	218 억	143931	N	N	N	N
26	20250121	160712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	910	-50	5	-5.21	75676117	82558	346.69	963	963	902	1248	672	960	916.64	0.68	-5756	1004	981	969	946	934	976	941	219	288	1000	570	1	1	21882953	199	-0.50	0.58	12	0.38	-1808.00	1574.00	2995	20240229	-69.62	761	20241209	19.58	1276	-28.68	20250110	868	4.84	20250102	2995	-69.62	20240229	215	323.26	20240122	0.33	N	089230	1000	218 억	149801	N	N	N	N
27	20250121	150714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	908	-52	5	-5.42	70531733	76900	322.93	963	963	902	1248	672	960	917.19	0.68	-5306	1004	981	969	946	934	976	941	219	288	1000	570	1	1	21882953	199	-0.50	0.58	12	0.35	-1808.00	1574.00	2995	20240229	-69.68	761	20241209	19.32	1276	-28.84	20250110	868	4.61	20250102	2995	-69.68	20240229	215	322.33	20240122	0.33	N	089230	1000	218 억	149801	N	N	N	N
28	20250121	140714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	-56	5	-5.83	68996280	75205	315.81	963	963	902	1248	672	960	917.44	0.68	-4452	1004	981	969	946	934	976	941	219	288	1000	570	1	1	21882953	198	-0.50	0.57	12	0.34	-1808.00	1574.00	2995	20240229	-69.82	761	20241209	18.79	1276	-29.15	20250110	868	4.15	20250102	2995	-69.82	20240229	215	320.47	20240122	0.33	N	089230	1000	218 억	149801	N	N	N	N
29	20250121	130713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	905	-55	5	-5.73	54967935	59683	250.63	963	963	903	1248	672	960	921.00	0.68	-4645	1004	981	969	946	934	976	941	219	288	1000	570	1	1	21882953	198	-0.50	0.57	12	0.27	-1808.00	1574.00	2995	20240229	-69.78	761	20241209	18.92	1276	-29.08	20250110	868	4.26	20250102	2995	-69.78	20240229	215	320.93	20240122	0.33	N	089230	1000	218 억	149801	N	N	N	N
30	20250121	120705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	-53	5	-5.52	47743472	51712	217.16	963	963	907	1248	672	960	923.26	0.68	-5411	1004	981	969	946	934	976	941	219	288	1000	570	1	1	21882953	198	-0.50	0.58	12	0.24	-1808.00	1574.00	2995	20240229	-69.72	761	20241209	19.19	1276	-28.92	20250110	868	4.49	20250102	2995	-69.72	20240229	215	321.86	20240122	0.33	N	089230	1000	218 억	149801	N	N	N	N
31	20250121	110638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	913	-47	5	-4.90	31671072	34184	143.55	963	963	909	1248	672	960	926.49	0.68	-3791	1004	981	969	946	934	976	941	219	288	1000	570	1	1	21882953	200	-0.50	0.58	12	0.16	-1808.00	1574.00	2995	20240229	-69.52	761	20241209	19.97	1276	-28.45	20250110	868	5.18	20250102	2995	-69.52	20240229	215	324.65	20240122	0.33	N	089230	1000	218 억	149801	N	N	N	N
32	20250121	100634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	924	-36	5	-3.75	16089171	17112	71.86	963	963	916	1248	672	960	940.23	0.68	-2938	1004	981	969	946	934	976	941	219	288	1000	570	1	1	21882953	202	-0.51	0.59	12	0.08	-1808.00	1574.00	2995	20240229	-69.15	761	20241209	21.42	1276	-27.59	20250110	868	6.45	20250102	2995	-69.15	20240229	215	329.77	20240122	0.33	N	089230	1000	218 억	149801	N	N	N	N
33	20250121	090714	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	955	-5	5	-0.52	1473530	1545	6.49	963	963	950	1248	672	960	953.74	0.68	-915	1004	981	969	946	934	976	941	219	288	1000	570	1	1	21882953	209	-0.53	0.61	12	0.01	-1808.00	1574.00	2995	20240229	-68.11	761	20241209	25.49	1276	-25.16	20250110	868	10.02	20250102	2995	-68.11	20240229	215	344.19	20240122	0.33	N	089230	1000	218 억	149801	N	N	N	N
34	20250120	160710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	960	-22	5	-2.24	23026122	23812	109.02	992	992	957	1276	688	982	967.00	0.68	29	1020	1000	980	960	940	1011	971	219	294	1000	580	1	1	21882953	210	-0.53	0.61	12	0.11	-1808.00	1574.00	2995	20240229	-67.95	761	20241209	26.15	1276	-24.76	20250110	868	10.60	20250102	2995	-67.95	20240229	215	346.51	20240122	0.33	N	089230	1000	218 억	149806	N	N	N	N
35	20250120	150713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	964	-18	5	-1.83	19246844	19881	91.02	992	992	957	1276	688	982	968.10	0.68	609	1020	1000	980	960	940	1011	971	219	294	1000	580	1	1	21882953	211	-0.53	0.61	12	0.09	-1808.00	1574.00	2995	20240229	-67.81	761	20241209	26.68	1276	-24.45	20250110	868	11.06	20250102	2995	-67.81	20240229	215	348.37	20240122	0.33	N	089230	1000	218 억	149806	N	N	N	N
36	20250120	140711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	961	-21	5	-2.14	16750823	17288	79.15	992	992	957	1276	688	982	968.93	0.68	1698	1020	1000	980	960	940	1011	971	219	294	1000	580	1	1	21882953	210	-0.53	0.61	12	0.08	-1808.00	1574.00	2995	20240229	-67.91	761	20241209	26.28	1276	-24.69	20250110	868	10.71	20250102	2995	-67.91	20240229	215	346.98	20240122	0.33	N	089230	1000	218 억	149806	N	N	N	N
37	20250120	130711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	971	-11	5	-1.12	12352453	12712	58.20	992	992	957	1276	688	982	971.72	0.68	2657	1020	1000	980	960	940	1011	971	219	294	1000	580	1	1	21882953	212	-0.54	0.62	12	0.06	-1808.00	1574.00	2995	20240229	-67.58	761	20241209	27.60	1276	-23.90	20250110	868	11.87	20250102	2995	-67.58	20240229	215	351.63	20240122	0.33	N	089230	1000	218 억	149806	N	N	N	N
38	20250120	120713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	982	0	3	0.00	4198390	4280	19.60	992	992	972	1276	688	982	980.93	0.68	987	1020	1000	980	960	940	1011	971	219	294	1000	580	1	1	21882953	215	-0.54	0.62	12	0.02	-1808.00	1574.00	2995	20240229	-67.21	761	20241209	29.04	1276	-23.04	20250110	868	13.13	20250102	2995	-67.21	20240229	215	356.74	20240122	0.33	N	089230	1000	218 억	149806	N	N	N	N
39	20250120	110713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	984	2	2	0.20	3848239	3923	17.96	992	992	972	1276	688	982	980.94	0.68	862	1020	1000	980	960	940	1011	971	219	294	1000	580	1	1	21882953	215	-0.54	0.63	12	0.02	-1808.00	1574.00	2995	20240229	-67.15	761	20241209	29.30	1276	-22.88	20250110	868	13.36	20250102	2995	-67.15	20240229	215	357.67	20240122	0.33	N	089230	1000	218 억	149806	N	N	N	N
40	20250120	100712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	985	3	2	0.31	3452708	3520	16.12	992	992	972	1276	688	982	980.88	0.68	886	1020	1000	980	960	940	1011	971	219	294	1000	580	1	1	21882953	216	-0.54	0.63	12	0.02	-1808.00	1574.00	2995	20240229	-67.11	761	20241209	29.43	1276	-22.81	20250110	868	13.48	20250102	2995	-67.11	20240229	215	358.14	20240122	0.33	N	089230	1000	218 억	149806	N	N	N	N
41	20250120	090713	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	978	-4	5	-0.41	554022	560	2.56	992	992	978	1276	688	982	989.33	0.68	93	1020	1000	980	960	940	1011	971	219	294	1000	580	1	1	21882953	214	-0.54	0.62	12	0.00	-1808.00	1574.00	2995	20240229	-67.35	761	20241209	28.52	1276	-23.35	20250110	868	12.67	20250102	2995	-67.35	20240229	215	354.88	20240122	0.33	N	089230	1000	218 억	149806	N	N	N	N
42	20250117	160710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	982	7	2	0.72	21163980	21842	43.46	975	1000	960	1267	683	975	968.91	0.70	-3043	996	985	974	963	952	986	964	219	292	1000	580	1	1	21882953	215	-0.54	0.62	12	0.10	-1808.00	1574.00	2995	20240229	-67.21	761	20241209	29.04	1276	-23.04	20250110	868	13.13	20250102	2995	-67.21	20240229	203	383.74	20240117	0.33	N	089230	1000	218 억	152939	N	N	N	N
43	20250117	150712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	982	7	2	0.72	19804157	20456	40.71	975	1000	960	1267	683	975	968.13	0.70	-2040	996	985	974	963	952	986	964	219	292	1000	580	1	1	21882953	215	-0.54	0.62	12	0.09	-1808.00	1574.00	2995	20240229	-67.21	761	20241209	29.04	1276	-23.04	20250110	868	13.13	20250102	2995	-67.21	20240229	203	383.74	20240117	0.33	N	089230	1000	218 억	152939	N	N	N	N
44	20250117	140712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	982	7	2	0.72	19422574	20067	39.93	975	1000	960	1267	683	975	967.89	0.70	-1860	996	985	974	963	952	986	964	219	292	1000	580	1	1	21882953	215	-0.54	0.62	12	0.09	-1808.00	1574.00	2995	20240229	-67.21	761	20241209	29.04	1276	-23.04	20250110	868	13.13	20250102	2995	-67.21	20240229	203	383.74	20240117	0.33	N	089230	1000	218 억	152939	N	N	N	N
45	20250117	130711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	985	10	2	1.03	17077174	17674	35.17	975	1000	960	1267	683	975	966.23	0.70	-193	996	985	974	963	952	986	964	219	292	1000	580	1	1	21882953	216	-0.54	0.63	12	0.08	-1808.00	1574.00	2995	20240229	-67.11	761	20241209	29.43	1276	-22.81	20250110	868	13.48	20250102	2995	-67.11	20240229	203	385.22	20240117	0.33	N	089230	1000	218 억	152939	N	N	N	N
46	20250117	120712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	974	-1	5	-0.10	13977882	14498	28.85	975	1000	960	1267	683	975	964.12	0.70	-16	996	985	974	963	952	986	964	219	292	1000	580	1	1	21882953	213	-0.54	0.62	12	0.07	-1808.00	1574.00	2995	20240229	-67.48	761	20241209	27.99	1276	-23.67	20250110	868	12.21	20250102	2995	-67.48	20240229	203	379.80	20240117	0.33	N	089230	1000	218 억	152939	N	N	N	N
47	20250117	110711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	0	3	0.00	13844423	14360	28.58	975	1000	960	1267	683	975	964.10	0.70	15	996	985	974	963	952	986	964	219	292	1000	580	1	1	21882953	213	-0.54	0.62	12	0.07	-1808.00	1574.00	2995	20240229	-67.45	761	20241209	28.12	1276	-23.59	20250110	868	12.33	20250102	2995	-67.45	20240229	203	380.30	20240117	0.33	N	089230	1000	218 억	152939	N	N	N	N
48	20250117	100712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	965	-10	5	-1.03	11525185	11958	23.80	975	1000	960	1267	683	975	963.81	0.70	290	996	985	974	963	952	986	964	219	292	1000	580	1	1	21882953	211	-0.53	0.61	12	0.05	-1808.00	1574.00	2995	20240229	-67.78	761	20241209	26.81	1276	-24.37	20250110	868	11.18	20250102	2995	-67.78	20240229	203	375.37	20240117	0.33	N	089230	1000	218 억	152939	N	N	N	N
49	20250117	090712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	0	3	0.00	642845	659	1.31	975	1000	975	1267	683	975	975.49	0.70	140	996	985	974	963	952	986	964	219	292	1000	580	1	1	21882953	213	-0.54	0.62	12	0.00	-1808.00	1574.00	2995	20240229	-67.45	761	20241209	28.12	1276	-23.59	20250110	868	12.33	20250102	2995	-67.45	20240229	203	380.30	20240117	0.33	N	089230	1000	218 억	152939	N	N	N	N
50	20250116	160707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	-2	5	-0.20	48622114	50030	80.89	975	985	963	1270	684	977	971.86	0.69	1588	1021	998	980	957	939	990	949	219	293	1000	580	1	1	21882953	213	-0.54	0.62	12	0.23	-1808.00	1574.00	2995	20240229	-67.45	761	20241209	28.12	1276	-23.59	20250110	868	12.33	20250102	2995	-67.45	20240229	203	380.30	20240117	0.33	N	089230	1000	218 억	151878	N	N	N	N
51	20250116	150635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	983	6	2	0.61	44699329	46019	74.40	975	985	963	1270	684	977	971.32	0.69	1586	1021	998	980	957	939	990	949	219	293	1000	580	1	1	21882953	215	-0.54	0.62	12	0.21	-1808.00	1574.00	2995	20240229	-67.18	761	20241209	29.17	1276	-22.96	20250110	868	13.25	20250102	2995	-67.18	20240229	203	384.24	20240117	0.33	N	089230	1000	218 억	151878	N	N	N	N
52	20250116	140710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	3	2	0.31	42287704	43562	70.43	975	985	963	1270	684	977	970.75	0.69	1560	1021	998	980	957	939	990	949	219	293	1000	580	1	1	21882953	214	-0.54	0.62	12	0.20	-1808.00	1574.00	2995	20240229	-67.28	761	20241209	28.78	1276	-23.20	20250110	868	12.90	20250102	2995	-67.28	20240229	203	382.76	20240117	0.33	N	089230	1000	218 억	151878	N	N	N	N
53	20250116	130710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	984	7	2	0.72	39544244	40764	65.91	975	985	963	1270	684	977	970.08	0.69	2251	1021	998	980	957	939	990	949	219	293	1000	580	1	1	21882953	215	-0.54	0.63	12	0.19	-1808.00	1574.00	2995	20240229	-67.15	761	20241209	29.30	1276	-22.88	20250110	868	13.36	20250102	2995	-67.15	20240229	203	384.73	20240117	0.33	N	089230	1000	218 억	151878	N	N	N	N
54	20250116	120709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	977	0	3	0.00	33208456	34299	55.45	975	977	963	1270	684	977	968.20	0.69	687	1021	998	980	957	939	990	949	219	293	1000	580	1	1	21882953	214	-0.54	0.62	12	0.16	-1808.00	1574.00	2995	20240229	-67.38	761	20241209	28.38	1276	-23.43	20250110	868	12.56	20250102	2995	-67.38	20240229	203	381.28	20240117	0.33	N	089230	1000	218 억	151878	N	N	N	N
55	20250116	110711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	966	-11	5	-1.13	22306434	23072	37.30	975	975	963	1270	684	977	966.82	0.69	-644	1021	998	980	957	939	990	949	219	293	1000	580	1	1	21882953	211	-0.53	0.61	12	0.11	-1808.00	1574.00	2995	20240229	-67.75	761	20241209	26.94	1276	-24.29	20250110	868	11.29	20250102	2995	-67.75	20240229	203	375.86	20240117	0.33	N	089230	1000	218 억	151878	N	N	N	N
56	20250116	100710	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	967	-10	5	-1.02	10381676	10732	17.35	975	975	964	1270	684	977	967.36	0.69	196	1021	998	980	957	939	990	949	219	293	1000	580	1	1	21882953	212	-0.53	0.61	12	0.05	-1808.00	1574.00	2995	20240229	-67.71	761	20241209	27.07	1276	-24.22	20250110	868	11.41	20250102	2995	-67.71	20240229	203	376.35	20240117	0.33	N	089230	1000	218 억	151878	N	N	N	N
57	20250116	090712	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	973	-4	5	-0.41	1406922	1458	2.36	975	975	964	1270	684	977	964.97	0.69	-41	1021	998	980	957	939	990	949	219	293	1000	580	1	1	21882953	213	-0.54	0.62	12	0.01	-1808.00	1574.00	2995	20240229	-67.51	761	20241209	27.86	1276	-23.75	20250110	868	12.10	20250102	2995	-67.51	20240229	203	379.31	20240117	0.33	N	089230	1000	218 억	151878	N	N	N	N
58	20250115	160707	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	977	-26	5	-2.59	60147814	61480	46.24	1003	1003	962	1303	703	1003	978.33	0.71	-2778	1013	1008	1000	995	987	1010	997	219	300	1000	600	1	1	21882953	214	-0.54	0.62	12	0.28	-1808.00	1574.00	2995	20240229	-67.38	761	20241209	28.38	1276	-23.43	20250110	868	12.56	20250102	2995	-67.38	20240229	203	381.28	20240117	0.36	N	089230	1000	218 억	154841	N	N	N	N
59	20250115	150709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	967	-36	5	-3.59	53201252	54322	40.85	1003	1003	962	1303	703	1003	979.37	0.71	-4126	1013	1008	1000	995	987	1010	997	219	300	1000	600	1	1	21882953	212	-0.53	0.61	12	0.25	-1808.00	1574.00	2995	20240229	-67.71	761	20241209	27.07	1276	-24.22	20250110	868	11.41	20250102	2995	-67.71	20240229	203	376.35	20240117	0.36	N	089230	1000	218 억	154841	N	N	N	N
60	20250115	140703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	970	-33	5	-3.29	48558728	49515	37.24	1003	1003	966	1303	703	1003	980.69	0.71	-4067	1013	1008	1000	995	987	1010	997	219	300	1000	600	1	1	21882953	212	-0.54	0.62	12	0.23	-1808.00	1574.00	2995	20240229	-67.61	761	20241209	27.46	1276	-23.98	20250110	868	11.75	20250102	2995	-67.61	20240229	203	377.83	20240117	0.36	N	089230	1000	218 억	154841	N	N	N	N
61	20250115	130709	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	-28	5	-2.79	45024219	45867	34.49	1003	1003	966	1303	703	1003	981.63	0.71	-3854	1013	1008	1000	995	987	1010	997	219	300	1000	600	1	1	21882953	213	-0.54	0.62	12	0.21	-1808.00	1574.00	2995	20240229	-67.45	761	20241209	28.12	1276	-23.59	20250110	868	12.33	20250102	2995	-67.45	20240229	203	380.30	20240117	0.36	N	089230	1000	218 억	154841	N	N	N	N
62	20250115	120658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	979	-24	5	-2.39	30103605	30520	22.95	1003	1003	979	1303	703	1003	986.36	0.71	282	1013	1008	1000	995	987	1010	997	219	300	1000	600	1	1	21882953	214	-0.54	0.62	12	0.14	-1808.00	1574.00	2995	20240229	-67.31	761	20241209	28.65	1276	-23.28	20250110	868	12.79	20250102	2995	-67.31	20240229	203	382.27	20240117	0.36	N	089230	1000	218 억	154841	N	N	N	N
63	20250115	110708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	-23	5	-2.29	25424741	25750	19.37	1003	1003	980	1303	703	1003	987.37	0.71	335	1013	1008	1000	995	987	1010	997	219	300	1000	600	1	1	21882953	214	-0.54	0.62	12	0.12	-1808.00	1574.00	2995	20240229	-67.28	761	20241209	28.78	1276	-23.20	20250110	868	12.90	20250102	2995	-67.28	20240229	203	382.76	20240117	0.36	N	089230	1000	218 억	154841	N	N	N	N
64	20250115	100708	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	990	-13	5	-1.30	9371806	9440	7.10	1003	1003	988	1303	703	1003	992.78	0.71	-640	1013	1008	1000	995	987	1010	997	219	300	1000	600	1	1	21882953	217	-0.55	0.63	12	0.04	-1808.00	1574.00	2995	20240229	-66.94	761	20241209	30.09	1276	-22.41	20250110	868	14.06	20250102	2995	-66.94	20240229	203	387.68	20240117	0.36	N	089230	1000	218 억	154841	N	N	N	N
65	20250115	090711	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	999	-4	5	-0.40	2369360	2367	1.78	1003	1003	999	1303	703	1003	1001.00	0.71	776	1013	1008	1000	995	987	1010	997	219	300	1000	600	1	1	21882953	219	-0.55	0.63	12	0.01	-1808.00	1574.00	2995	20240229	-66.64	761	20241209	31.27	1276	-21.71	20250110	868	15.09	20250102	2995	-66.64	20240229	203	392.12	20240117	0.36	N	089230	1000	218 억	154841	N	N	N	N
66	20250114	160654	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1003	8	2	0.80	132619396	132893	45.82	995	1005	992	1293	697	995	997.94	0.68	6646	1038	1016	983	961	928	1027	972	219	298	1000	590	1	1	21882953	219	-0.55	0.64	12	0.61	-1808.00	1574.00	2995	20240229	-66.51	761	20241209	31.80	1276	-21.39	20250110	868	15.55	20250102	2995	-66.51	20240229	203	394.09	20240117	0.30	N	089230	1000	218 억	148285	N	N	N	N
67	20250114	150705	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1003	8	2	0.80	122959493	123262	42.50	995	1005	992	1293	697	995	997.55	0.68	6582	1038	1016	983	961	928	1027	972	219	298	1000	590	1	1	21882953	219	-0.55	0.64	12	0.56	-1808.00	1574.00	2995	20240229	-66.51	761	20241209	31.80	1276	-21.39	20250110	868	15.55	20250102	2995	-66.51	20240229	203	394.09	20240117	0.30	N	089230	1000	218 억	148285	N	N	N	N
68	20250114	140704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1004	9	2	0.90	110672271	111006	38.27	995	1005	992	1293	697	995	996.99	0.68	5536	1038	1016	983	961	928	1027	972	219	298	1000	590	1	1	21882953	220	-0.56	0.64	12	0.51	-1808.00	1574.00	2995	20240229	-66.48	761	20241209	31.93	1276	-21.32	20250110	868	15.67	20250102	2995	-66.48	20240229	203	394.58	20240117	0.30	N	089230	1000	218 억	148285	N	N	N	N
69	20250114	130704	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	5	2	0.50	94103451	94474	32.57	995	1003	992	1293	697	995	996.08	0.68	2285	1038	1016	983	961	928	1027	972	219	298	1000	590	1	1	21882953	219	-0.55	0.64	12	0.43	-1808.00	1574.00	2995	20240229	-66.61	761	20241209	31.41	1276	-21.63	20250110	868	15.21	20250102	2995	-66.61	20240229	203	392.61	20240117	0.30	N	089230	1000	218 억	148285	N	N	N	N
70	20250114	120701	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1002	7	2	0.70	86280557	86631	29.87	995	1003	992	1293	697	995	995.95	0.68	2372	1038	1016	983	961	928	1027	972	219	298	1000	590	1	1	21882953	219	-0.55	0.64	12	0.40	-1808.00	1574.00	2995	20240229	-66.54	761	20241209	31.67	1276	-21.47	20250110	868	15.44	20250102	2995	-66.54	20240229	203	393.60	20240117	0.30	N	089230	1000	218 억	148285	N	N	N	N
71	20250114	110702	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	3	2	0.30	73085816	73432	25.32	995	1003	992	1293	697	995	995.29	0.68	-698	1038	1016	983	961	928	1027	972	219	298	1000	590	1	1	21882953	218	-0.55	0.63	12	0.34	-1808.00	1574.00	2995	20240229	-66.68	761	20241209	31.14	1276	-21.79	20250110	868	14.98	20250102	2995	-66.68	20240229	203	391.63	20240117	0.30	N	089230	1000	218 억	148285	N	N	N	N
72	20250114	100700	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	997	2	2	0.20	42747782	42897	14.79	995	1003	995	1293	697	995	996.52	0.68	1657	1038	1016	983	961	928	1027	972	219	298	1000	590	1	1	21882953	218	-0.55	0.63	12	0.20	-1808.00	1574.00	2995	20240229	-66.71	761	20241209	31.01	1276	-21.87	20250110	868	14.86	20250102	2995	-66.71	20240229	203	391.13	20240117	0.30	N	089230	1000	218 억	148285	N	N	N	N
73	20250114	090703	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	996	1	2	0.10	2678308	2690	0.93	995	1003	995	1293	697	995	995.65	0.68	479	1038	1016	983	961	928	1027	972	219	298	1000	590	1	1	21882953	218	-0.55	0.63	12	0.01	-1808.00	1574.00	2995	20240229	-66.74	761	20241209	30.88	1276	-21.94	20250110	868	14.75	20250102	2995	-66.74	20240229	203	390.64	20240117	0.30	N	089230	1000	218 억	148285	N	N	N	N
74	20250113	160655	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	995	-16	5	-1.58	281155735	288337	4.44	985	1005	950	1314	708	1011	975.09	0.68	548	1364	1187	1099	922	834	1143	878	219	303	1000	600	1	1	21882953	218	-0.55	0.63	12	1.32	-1808.00	1574.00	2995	20240229	-66.78	761	20241209	30.75	1276	-22.02	20250110	868	14.63	20250102	2995	-66.78	20240229	203	390.15	20240117	0.30	N	089230	1000	218 억	147878	N	N	N	N
75	20250113	150658	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	994	-17	5	-1.68	272699269	279813	4.31	985	1005	950	1314	708	1011	974.58	0.68	1694	1364	1187	1099	922	834	1143	878	219	303	1000	600	1	1	21882953	218	-0.55	0.63	12	1.28	-1808.00	1574.00	2995	20240229	-66.81	761	20241209	30.62	1276	-22.10	20250110	868	14.52	20250102	2995	-66.81	20240229	203	389.66	20240117	0.30	N	089230	1000	218 억	147878	N	N	N	N
76	20250113	140649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	992	-19	5	-1.88	269535331	276622	4.26	985	1005	950	1314	708	1011	974.38	0.68	1476	1364	1187	1099	922	834	1143	878	219	303	1000	600	1	1	21882953	217	-0.55	0.63	12	1.26	-1808.00	1574.00	2995	20240229	-66.88	761	20241209	30.35	1276	-22.26	20250110	868	14.29	20250102	2995	-66.88	20240229	203	388.67	20240117	0.30	N	089230	1000	218 억	147878	N	N	N	N
77	20250113	130648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	989	-22	5	-2.18	260043908	267014	4.11	985	1005	950	1314	708	1011	973.90	0.68	176	1364	1187	1099	922	834	1143	878	219	303	1000	600	1	1	21882953	216	-0.55	0.63	12	1.22	-1808.00	1574.00	2995	20240229	-66.98	761	20241209	29.96	1276	-22.49	20250110	868	13.94	20250102	2995	-66.98	20240229	203	387.19	20240117	0.30	N	089230	1000	218 억	147878	N	N	N	N
78	20250113	120650	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	-36	5	-3.56	221891625	228437	3.51	985	989	950	1314	708	1011	971.35	0.68	976	1364	1187	1099	922	834	1143	878	219	303	1000	600	1	1	21882953	213	-0.54	0.62	12	1.04	-1808.00	1574.00	2995	20240229	-67.45	761	20241209	28.12	1276	-23.59	20250110	868	12.33	20250102	2995	-67.45	20240229	203	380.30	20240117	0.30	N	089230	1000	218 억	147878	N	N	N	N
79	20250113	110649	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	969	-42	5	-4.15	197008984	202718	3.12	985	989	950	1314	708	1011	971.84	0.68	863	1364	1187	1099	922	834	1143	878	219	303	1000	600	1	1	21882953	212	-0.54	0.62	12	0.93	-1808.00	1574.00	2995	20240229	-67.65	761	20241209	27.33	1276	-24.06	20250110	868	11.64	20250102	2995	-67.65	20240229	203	377.34	20240117	0.30	N	089230	1000	218 억	147878	N	N	N	N
80	20250113	100648	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	973	-38	5	-3.76	158979579	163472	2.52	985	989	950	1314	708	1011	972.52	0.68	1831	1364	1187	1099	922	834	1143	878	219	303	1000	600	1	1	21882953	213	-0.54	0.62	12	0.75	-1808.00	1574.00	2995	20240229	-67.51	761	20241209	27.86	1276	-23.75	20250110	868	12.10	20250102	2995	-67.51	20240229	203	379.31	20240117	0.30	N	089230	1000	218 억	147878	N	N	N	N
81	20250113	090653	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	961	-50	5	-4.95	96879998	99533	1.53	985	989	950	1314	708	1011	973.35	0.68	-451	1364	1187	1099	922	834	1143	878	219	303	1000	600	1	1	21882953	210	-0.53	0.61	12	0.45	-1808.00	1574.00	2995	20240229	-67.91	761	20241209	26.28	1276	-24.69	20250110	868	10.71	20250102	2995	-67.91	20240229	203	373.40	20240117	0.30	N	089230	1000	218 억	147878	N	N	N	N
82	20250110	160637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1011	29	2	2.95	7650485777	6442844	15771.18	1183	1276	1011	1276	688	982	1187.57	0.81	-31846	1013	997	982	966	951	990	959	219	294	1000	580	1	1	21882953	221	-0.56	0.64	12	29.44	-1808.00	1574.00	2995	20240229	-66.24	761	20241209	32.85	1276	-20.77	20250110	868	16.47	20250102	2995	-66.24	20240229	203	398.03	20240117	0.30	N	089230	1000	218 억	177808	N	N	N	N
83	20250110	150643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1025	43	2	4.38	7582562927	6376046	15607.67	1183	1276	1022	1276	688	982	1189.23	0.81	-30428	1013	997	982	966	951	990	959	219	294	1000	580	1	1	21882953	224	-0.57	0.65	12	29.14	-1808.00	1574.00	2995	20240229	-65.78	761	20241209	34.69	1276	-19.67	20250110	868	18.09	20250102	2995	-65.78	20240229	203	404.93	20240117	0.30	N	089230	1000	218 억	177808	N	N	N	N
84	20250110	140647	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1055	73	2	7.43	7413593523	6213519	15209.83	1183	1276	1048	1276	688	982	1193.14	0.81	-27042	1013	997	982	966	951	990	959	219	294	1000	580	1	1	21882953	231	-0.58	0.67	12	28.39	-1808.00	1574.00	2995	20240229	-64.77	761	20241209	38.63	1276	-17.32	20250110	868	21.54	20250102	2995	-64.77	20240229	203	419.70	20240117	0.30	N	089230	1000	218 억	177808	N	N	N	N
85	20250110	130645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1113	131	2	13.34	7099800047	5924774	14503.02	1183	1276	1067	1276	688	982	1198.32	0.81	-24413	1013	997	982	966	951	990	959	219	294	1000	580	1	1	21882953	244	-0.62	0.71	12	27.07	-1808.00	1574.00	2995	20240229	-62.84	761	20241209	46.25	1276	-12.77	20250110	868	28.23	20250102	2995	-62.84	20240229	203	448.28	20240117	0.30	N	089230	1000	218 억	177808	N	N	N	N
86	20250110	120645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1131	149	2	15.17	6594638514	5469004	13387.36	1183	1276	1105	1276	688	982	1205.82	0.81	-22835	1013	997	982	966	951	990	959	219	294	1000	580	1	1	21882953	247	-0.63	0.72	12	24.99	-1808.00	1574.00	2995	20240229	-62.24	761	20241209	48.62	1276	-11.36	20250110	868	30.30	20250102	2995	-62.24	20240229	203	457.14	20240117	0.30	N	089230	1000	218 억	177808	N	N	N	N
87	20250110	110645	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1150	168	2	17.11	6003359916	4952669	12123.44	1183	1276	1105	1276	688	982	1212.15	0.81	-18252	1013	997	982	966	951	990	959	219	294	1000	580	1	1	21882953	252	-0.64	0.73	12	22.63	-1808.00	1574.00	2995	20240229	-61.60	761	20241209	51.12	1276	-9.87	20250110	868	32.49	20250102	2995	-61.60	20240229	203	466.50	20240117	0.30	N	089230	1000	218 억	177808	N	N	N	N
88	20250110	100643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1124	142	2	14.46	5241494633	4290426	10502.36	1183	1276	1105	1276	688	982	1221.67	0.81	-15575	1013	997	982	966	951	990	959	219	294	1000	580	1	1	21882953	246	-0.62	0.71	12	19.61	-1808.00	1574.00	2995	20240229	-62.47	761	20241209	47.70	1276	-11.91	20250110	868	29.49	20250102	2995	-62.47	20240229	203	453.69	20240117	0.30	N	089230	1000	218 억	177808	N	N	N	N
89	20250110	090646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1276	294	1	29.94	2295735525	1836579	4495.69	1183	1276	1133	1276	688	982	1250.01	0.81	-16079	1013	997	982	966	951	990	959	219	294	1000	580	1	1	21882953	279	-0.71	0.81	12	8.39	-1808.00	1574.00	2995	20240229	-57.40	761	20241209	67.67	1276	0.00	20250110	868	47.00	20250102	2995	-57.40	20240229	203	528.57	20240117	0.30	N	089230	1000	218 억	177808	N	N	N	N
90	20250109	160640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	982	-8	5	-0.81	12984389	13247	25.70	990	998	967	1287	693	990	980.18	0.82	-1519	1032	1010	968	946	904	1022	958	219	297	1000	590	1	1	21882953	215	-0.54	0.62	12	0.06	-1808.00	1574.00	2995	20240229	-67.21	761	20241209	29.04	1100	-10.73	20250102	868	13.13	20250102	2995	-67.21	20240229	203	383.74	20240109	0.36	N	089230	1000	218 억	179350	N	N	N	N
91	20250109	150643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	994	4	2	0.40	12576210	12833	24.90	990	998	967	1287	693	990	979.99	0.82	-1514	1032	1010	968	946	904	1022	958	219	297	1000	590	1	1	21882953	218	-0.55	0.63	12	0.06	-1808.00	1574.00	2995	20240229	-66.81	761	20241209	30.62	1100	-9.64	20250102	868	14.52	20250102	2995	-66.81	20240229	203	389.66	20240109	0.36	N	089230	1000	218 억	179350	N	N	N	N
92	20250109	140643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	996	6	2	0.61	11042512	11290	21.90	990	998	967	1287	693	990	978.08	0.82	-1176	1032	1010	968	946	904	1022	958	219	297	1000	590	1	1	21882953	218	-0.55	0.63	12	0.05	-1808.00	1574.00	2995	20240229	-66.74	761	20241209	30.88	1100	-9.45	20250102	868	14.75	20250102	2995	-66.74	20240229	203	390.64	20240109	0.36	N	089230	1000	218 억	179350	N	N	N	N
93	20250109	130642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	996	6	2	0.61	9968826	10210	19.81	990	998	967	1287	693	990	976.38	0.82	-661	1032	1010	968	946	904	1022	958	219	297	1000	590	1	1	21882953	218	-0.55	0.63	12	0.05	-1808.00	1574.00	2995	20240229	-66.74	761	20241209	30.88	1100	-9.45	20250102	868	14.75	20250102	2995	-66.74	20240229	203	390.64	20240109	0.36	N	089230	1000	218 억	179350	N	N	N	N
94	20250109	120641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	-15	5	-1.52	5080536	5188	10.06	990	998	967	1287	693	990	979.29	0.82	-424	1032	1010	968	946	904	1022	958	219	297	1000	590	1	1	21882953	213	-0.54	0.62	12	0.02	-1808.00	1574.00	2995	20240229	-67.45	761	20241209	28.12	1100	-11.36	20250102	868	12.33	20250102	2995	-67.45	20240229	203	380.30	20240109	0.36	N	089230	1000	218 억	179350	N	N	N	N
95	20250109	110644	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	-15	5	-1.52	4893336	4996	9.69	990	998	967	1287	693	990	979.45	0.82	-424	1032	1010	968	946	904	1022	958	219	297	1000	590	1	1	21882953	213	-0.54	0.62	12	0.02	-1808.00	1574.00	2995	20240229	-67.45	761	20241209	28.12	1100	-11.36	20250102	868	12.33	20250102	2995	-67.45	20240229	203	380.30	20240109	0.36	N	089230	1000	218 억	179350	N	N	N	N
96	20250109	100643	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	975	-15	5	-1.52	4573183	4666	9.05	990	998	967	1287	693	990	980.11	0.82	-407	1032	1010	968	946	904	1022	958	219	297	1000	590	1	1	21882953	213	-0.54	0.62	12	0.02	-1808.00	1574.00	2995	20240229	-67.45	761	20241209	28.12	1100	-11.36	20250102	868	12.33	20250102	2995	-67.45	20240229	203	380.30	20240109	0.36	N	089230	1000	218 억	179350	N	N	N	N
97	20250109	090646	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	989	-1	5	-0.10	136619	138	0.27	990	990	989	1287	693	990	989.99	0.82	-49	1032	1010	968	946	904	1022	958	219	297	1000	590	1	1	21882953	216	-0.55	0.63	12	0.00	-1808.00	1574.00	2995	20240229	-66.98	761	20241209	29.96	1100	-10.09	20250102	868	13.94	20250102	2995	-66.98	20240229	203	387.19	20240109	0.36	N	089230	1000	218 억	179350	N	N	N	N
98	20250108	160636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	990	34	2	3.56	49509240	51413	104.90	947	990	926	1242	670	956	962.97	0.82	-1147	1004	980	954	930	904	992	942	219	286	1000	570	1	1	21882953	217	-0.55	0.63	12	0.23	-1808.00	1574.00	2995	20240229	-66.94	761	20241209	30.09	1100	-10.00	20250102	868	14.06	20250102	2995	-66.94	20240229	202	390.10	20240108	0.32	N	089230	1000	218 억	180419	N	N	N	N
99	20250108	150639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	964	8	2	0.84	42842416	44607	91.01	947	988	926	1242	670	956	960.44	0.82	-973	1004	980	954	930	904	992	942	219	286	1000	570	1	1	21882953	211	-0.53	0.61	12	0.20	-1808.00	1574.00	2995	20240229	-67.81	761	20241209	26.68	1100	-12.36	20250102	868	11.06	20250102	2995	-67.81	20240229	202	377.23	20240108	0.32	N	089230	1000	218 억	180419	N	N	N	N
100	20250108	140642	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	973	17	2	1.78	29739695	31032	63.32	947	988	926	1242	670	956	958.36	0.82	-917	1004	980	954	930	904	992	942	219	286	1000	570	1	1	21882953	213	-0.54	0.62	12	0.14	-1808.00	1574.00	2995	20240229	-67.51	761	20241209	27.86	1100	-11.55	20250102	868	12.10	20250102	2995	-67.51	20240229	202	381.68	20240108	0.32	N	089230	1000	218 억	180419	N	N	N	N
101	20250108	130641	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	973	17	2	1.78	29158087	30432	62.09	947	988	926	1242	670	956	958.14	0.82	-914	1004	980	954	930	904	992	942	219	286	1000	570	1	1	21882953	213	-0.54	0.62	12	0.14	-1808.00	1574.00	2995	20240229	-67.51	761	20241209	27.86	1100	-11.55	20250102	868	12.10	20250102	2995	-67.51	20240229	202	381.68	20240108	0.32	N	089230	1000	218 억	180419	N	N	N	N
102	20250108	120637	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	960	4	2	0.42	18916959	19788	40.37	947	988	926	1242	670	956	955.98	0.82	-287	1004	980	954	930	904	992	942	219	286	1000	570	1	1	21882953	210	-0.53	0.61	12	0.09	-1808.00	1574.00	2995	20240229	-67.95	761	20241209	26.15	1100	-12.73	20250102	868	10.60	20250102	2995	-67.95	20240229	202	375.25	20240108	0.32	N	089230	1000	218 억	180419	N	N	N	N
103	20250108	110638	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	957	1	2	0.10	12270765	12844	26.21	947	988	926	1242	670	956	955.37	0.82	-1703	1004	980	954	930	904	992	942	219	286	1000	570	1	1	21882953	209	-0.53	0.61	12	0.06	-1808.00	1574.00	2995	20240229	-68.05	761	20241209	25.76	1100	-13.00	20250102	868	10.25	20250102	2995	-68.05	20240229	202	373.76	20240108	0.32	N	089230	1000	218 억	180419	N	N	N	N
104	20250108	100639	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	956	0	3	0.00	7190670	7521	15.35	947	988	926	1242	670	956	956.08	0.82	-1256	1004	980	954	930	904	992	942	219	286	1000	570	1	1	21882953	209	-0.53	0.61	12	0.03	-1808.00	1574.00	2995	20240229	-68.08	761	20241209	25.62	1100	-13.09	20250102	868	10.14	20250102	2995	-68.08	20240229	202	373.27	20240108	0.32	N	089230	1000	218 억	180419	N	N	N	N
105	20250108	090640	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	955	-1	5	-0.10	1945549	2061	4.21	947	955	926	1242	670	956	943.98	0.82	22	1004	980	954	930	904	992	942	219	286	1000	570	1	1	21882953	209	-0.53	0.61	12	0.01	-1808.00	1574.00	2995	20240229	-68.11	761	20241209	25.49	1100	-13.18	20250102	868	10.02	20250102	2995	-68.11	20240229	202	372.77	20240108	0.32	N	089230	1000	218 억	180419	N	N	N	N
106	20250107	160634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	956	5	2	0.53	46404256	48911	21.07	951	978	928	1236	666	951	948.75	0.82	2055	1115	1033	988	906	861	1010	883	219	285	1000	570	1	1	21882953	209	-0.53	0.61	12	0.22	-1808.00	1574.00	2995	20240229	-68.08	761	20241209	25.62	1100	-13.09	20250102	868	10.14	20250102	2995	-68.08	20240229	202	373.27	20240108	0.30	N	089230	1000	218 억	178506	N	N	N	N
107	20250107	150635	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	965	14	2	1.47	45041064	47486	20.46	951	978	928	1236	666	951	948.51	0.82	2269	1115	1033	988	906	861	1010	883	219	285	1000	570	1	1	21882953	211	-0.53	0.61	12	0.22	-1808.00	1574.00	2995	20240229	-67.78	761	20241209	26.81	1100	-12.27	20250102	868	11.18	20250102	2995	-67.78	20240229	202	377.72	20240108	0.30	N	089230	1000	218 억	178506	N	N	N	N
108	20250107	140633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	956	5	2	0.53	39173699	41408	17.84	951	978	928	1236	666	951	946.04	0.82	3622	1115	1033	988	906	861	1010	883	219	285	1000	570	1	1	21882953	209	-0.53	0.61	12	0.19	-1808.00	1574.00	2995	20240229	-68.08	761	20241209	25.62	1100	-13.09	20250102	868	10.14	20250102	2995	-68.08	20240229	202	373.27	20240108	0.30	N	089230	1000	218 억	178506	N	N	N	N
109	20250107	130633	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	954	3	2	0.32	37146330	39281	16.92	951	978	928	1236	666	951	945.66	0.82	3757	1115	1033	988	906	861	1010	883	219	285	1000	570	1	1	21882953	209	-0.53	0.61	12	0.18	-1808.00	1574.00	2995	20240229	-68.15	761	20241209	25.36	1100	-13.27	20250102	868	9.91	20250102	2995	-68.15	20240229	202	372.28	20240108	0.30	N	089230	1000	218 억	178506	N	N	N	N
110	20250107	120634	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	957	6	2	0.63	36612754	38723	16.68	951	978	928	1236	666	951	945.50	0.82	3686	1115	1033	988	906	861	1010	883	219	285	1000	570	1	1	21882953	209	-0.53	0.61	12	0.18	-1808.00	1574.00	2995	20240229	-68.05	761	20241209	25.76	1100	-13.00	20250102	868	10.25	20250102	2995	-68.05	20240229	202	373.76	20240108	0.30	N	089230	1000	218 억	178506	N	N	N	N
111	20250107	110631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	959	8	2	0.84	33389608	35371	15.24	951	978	928	1236	666	951	943.98	0.82	2610	1115	1033	988	906	861	1010	883	219	285	1000	570	1	1	21882953	210	-0.53	0.61	12	0.16	-1808.00	1574.00	2995	20240229	-67.98	761	20241209	26.02	1100	-12.82	20250102	868	10.48	20250102	2995	-67.98	20240229	202	374.75	20240108	0.30	N	089230	1000	218 억	178506	N	N	N	N
112	20250107	100636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	947	-4	5	-0.42	28907890	30667	13.21	951	978	928	1236	666	951	942.64	0.82	5268	1115	1033	988	906	861	1010	883	219	285	1000	570	1	1	21882953	207	-0.52	0.60	12	0.14	-1808.00	1574.00	2995	20240229	-68.38	761	20241209	24.44	1100	-13.91	20250102	868	9.10	20250102	2995	-68.38	20240229	202	368.81	20240108	0.30	N	089230	1000	218 억	178506	N	N	N	N
113	20250107	090636	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	951	0	3	0.00	420066	442	0.19	951	951	936	1236	666	951	950.38	0.82	-53	1115	1033	988	906	861	1010	883	219	285	1000	570	1	1	21882953	208	-0.53	0.60	12	0.00	-1808.00	1574.00	2995	20240229	-68.25	761	20241209	24.97	1100	-13.55	20250102	868	9.56	20250102	2995	-68.25	20240229	202	370.79	20240108	0.30	N	089230	1000	218 억	178506	N	N	N	N
114	20250106	160628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	951	4	2	0.42	228742415	232111	144.89	1020	1070	943	1231	663	947	985.57	0.86	-8898	991	968	938	915	885	954	901	219	284	1000	560	1	1	21882953	208	-0.53	0.60	12	1.06	-1808.00	1574.00	2995	20240229	-68.25	761	20241209	24.97	1100	-13.55	20250102	868	9.56	20250102	2995	-68.25	20240229	202	370.79	20240108	0.32	N	089230	1000	218 억	187404	N	N	N	N
115	20250106	150628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	966	19	2	2.01	225152909	228357	142.55	1020	1070	943	1231	663	947	985.97	0.86	-7616	991	968	938	915	885	954	901	219	284	1000	560	1	1	21882953	211	-0.53	0.61	12	1.04	-1808.00	1574.00	2995	20240229	-67.75	761	20241209	26.94	1100	-12.18	20250102	868	11.29	20250102	2995	-67.75	20240229	202	378.22	20240108	0.32	N	089230	1000	218 억	187404	N	N	N	N
116	20250106	140628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	970	23	2	2.43	217552161	220452	137.61	1020	1070	943	1231	663	947	986.85	0.86	-7288	991	968	938	915	885	954	901	219	284	1000	560	1	1	21882953	212	-0.54	0.62	12	1.01	-1808.00	1574.00	2995	20240229	-67.61	761	20241209	27.46	1100	-11.82	20250102	868	11.75	20250102	2995	-67.61	20240229	202	380.20	20240108	0.32	N	089230	1000	218 억	187404	N	N	N	N
117	20250106	130625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	979	32	2	3.38	210202753	212770	132.82	1020	1070	943	1231	663	947	987.93	0.86	-9181	991	968	938	915	885	954	901	219	284	1000	560	1	1	21882953	214	-0.54	0.62	12	0.97	-1808.00	1574.00	2995	20240229	-67.31	761	20241209	28.65	1100	-11.00	20250102	868	12.79	20250102	2995	-67.31	20240229	202	384.65	20240108	0.32	N	089230	1000	218 억	187404	N	N	N	N
118	20250106	120623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	971	24	2	2.53	201356150	203720	127.17	1020	1070	943	1231	663	947	988.40	0.86	-4769	991	968	938	915	885	954	901	219	284	1000	560	1	1	21882953	212	-0.54	0.62	12	0.93	-1808.00	1574.00	2995	20240229	-67.58	761	20241209	27.60	1100	-11.73	20250102	868	11.87	20250102	2995	-67.58	20240229	202	380.69	20240108	0.32	N	089230	1000	218 억	187404	N	N	N	N
119	20250106	110624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	959	12	2	1.27	191331548	193393	120.72	1020	1070	943	1231	663	947	989.34	0.86	-2591	991	968	938	915	885	954	901	219	284	1000	560	1	1	21882953	210	-0.53	0.61	12	0.88	-1808.00	1574.00	2995	20240229	-67.98	761	20241209	26.02	1100	-12.82	20250102	868	10.48	20250102	2995	-67.98	20240229	202	374.75	20240108	0.32	N	089230	1000	218 억	187404	N	N	N	N
120	20250106	100623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	970	23	2	2.43	156574052	156993	98.00	1020	1070	950	1231	663	947	997.33	0.86	-4599	991	968	938	915	885	954	901	219	284	1000	560	1	1	21882953	212	-0.54	0.62	12	0.72	-1808.00	1574.00	2995	20240229	-67.61	761	20241209	27.46	1100	-11.82	20250102	868	11.75	20250102	2995	-67.61	20240229	202	380.20	20240108	0.32	N	089230	1000	218 억	187404	N	N	N	N
121	20250106	090620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	989	42	2	4.44	11970208	11974	7.47	1020	1020	950	1231	663	947	999.68	0.86	-5079	991	968	938	915	885	954	901	219	284	1000	560	1	1	21882953	216	-0.55	0.63	12	0.05	-1808.00	1574.00	2995	20240229	-66.98	761	20241209	29.96	1100	-10.09	20250102	868	13.94	20250102	2995	-66.98	20240229	202	389.60	20240108	0.32	N	089230	1000	218 억	187404	N	N	N	N
122	20250103	160620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	947	-13	5	-1.35	144866545	156734	11.06	960	961	908	1248	672	960	924.24	0.76	18308	1208	1084	976	852	744	1146	914	219	288	1000	570	1	1	21882953	207	-0.52	0.60	12	0.72	-1808.00	1574.00	2995	20240229	-68.38	761	20241209	24.44	1100	-13.91	20250102	868	9.10	20250102	2995	-68.38	20240229	202	368.81	20240104	0.32	N	089230	1000	218 억	165262	N	N	N	N
123	20250103	150622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	926	-34	5	-3.54	136406603	147690	10.42	960	961	908	1248	672	960	923.60	0.76	15771	1208	1084	976	852	744	1146	914	219	288	1000	570	1	1	21882953	203	-0.51	0.59	12	0.67	-1808.00	1574.00	2995	20240229	-69.08	761	20241209	21.68	1100	-15.82	20250102	868	6.68	20250102	2995	-69.08	20240229	202	358.42	20240104	0.32	N	089230	1000	218 억	165262	N	N	N	N
124	20250103	140621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	923	-37	5	-3.85	129516370	140226	9.89	960	961	908	1248	672	960	923.63	0.76	16490	1208	1084	976	852	744	1146	914	219	288	1000	570	1	1	21882953	202	-0.51	0.59	12	0.64	-1808.00	1574.00	2995	20240229	-69.18	761	20241209	21.29	1100	-16.09	20250102	868	6.34	20250102	2995	-69.18	20240229	202	356.93	20240104	0.32	N	089230	1000	218 억	165262	N	N	N	N
125	20250103	130622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	919	-41	5	-4.27	124373180	134627	9.50	960	961	908	1248	672	960	923.84	0.76	17480	1208	1084	976	852	744	1146	914	219	288	1000	570	1	1	21882953	201	-0.51	0.58	12	0.62	-1808.00	1574.00	2995	20240229	-69.32	761	20241209	20.76	1100	-16.45	20250102	868	5.88	20250102	2995	-69.32	20240229	202	354.95	20240104	0.32	N	089230	1000	218 억	165262	N	N	N	N
126	20250103	120619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	-40	5	-4.17	117716646	127353	8.98	960	961	908	1248	672	960	924.33	0.76	16132	1208	1084	976	852	744	1146	914	219	288	1000	570	1	1	21882953	201	-0.51	0.58	12	0.58	-1808.00	1574.00	2995	20240229	-69.28	761	20241209	20.89	1100	-16.36	20250102	868	5.99	20250102	2995	-69.28	20240229	202	355.45	20240104	0.32	N	089230	1000	218 억	165262	N	N	N	N
127	20250103	110621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	927	-33	5	-3.44	75766531	81461	5.75	960	961	911	1248	672	960	930.10	0.76	17291	1208	1084	976	852	744	1146	914	219	288	1000	570	1	1	21882953	203	-0.51	0.59	12	0.37	-1808.00	1574.00	2995	20240229	-69.05	761	20241209	21.81	1100	-15.73	20250102	868	6.80	20250102	2995	-69.05	20240229	202	358.91	20240104	0.32	N	089230	1000	218 억	165262	N	N	N	N
128	20250103	100619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	920	-40	5	-4.17	68747248	73821	5.21	960	961	911	1248	672	960	931.27	0.76	13229	1208	1084	976	852	744	1146	914	219	288	1000	570	1	1	21882953	201	-0.51	0.58	12	0.34	-1808.00	1574.00	2995	20240229	-69.28	761	20241209	20.89	1100	-16.36	20250102	868	5.99	20250102	2995	-69.28	20240229	202	355.45	20240104	0.32	N	089230	1000	218 억	165262	N	N	N	N
129	20250103	090621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	944	-16	5	-1.67	15521719	16505	1.16	960	960	911	1248	672	960	940.43	0.76	-824	1208	1084	976	852	744	1146	914	219	288	1000	570	1	1	21882953	207	-0.52	0.60	12	0.08	-1808.00	1574.00	2995	20240229	-68.48	761	20241209	24.05	1100	-14.18	20250102	868	8.76	20250102	2995	-68.48	20240229	202	367.33	20240104	0.32	N	089230	1000	218 억	165262	N	N	N	N
130	20250102	160616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	960	92	2	10.60	1438424199	1410247	7300.93	868	1100	868	1128	608	868	1019.98	0.89	-31589	884	875	869	860	854	873	858	219	260	1000	520	1	1	21882953	210	-0.53	0.61	12	6.44	-1808.00	1574.00	2995	20240229	-67.95	761	20241209	26.15	1100	-12.73	20250102	868	10.60	20250102	2995	-67.95	20240229	201	377.61	20240102	0.32	N	089230	1000	218 억	194931	N	N	N	N
131	20250102	150617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	130	2	14.98	1422069762	1393455	7213.99	868	1100	868	1128	608	868	1020.54	0.89	-32685	884	875	869	860	854	873	858	219	260	1000	520	1	1	21882953	218	-0.55	0.63	12	6.37	-1808.00	1574.00	2995	20240229	-66.68	761	20241209	31.14	1100	-9.27	20250102	868	14.98	20250102	2995	-66.68	20240229	201	396.52	20240102	0.32	N	089230	1000	218 억	194931	N	N	N	N
132	20250102	140614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	988	120	2	13.82	1308637245	1280487	6629.15	868	1100	868	1128	608	868	1021.98	0.89	-39675	884	875	869	860	854	873	858	219	260	1000	520	1	1	21882953	216	-0.55	0.63	12	5.85	-1808.00	1574.00	2995	20240229	-67.01	761	20241209	29.83	1100	-10.18	20250102	868	13.82	20250102	2995	-67.01	20240229	201	391.54	20240102	0.32	N	089230	1000	218 억	194931	N	N	N	N
133	20250102	130614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	119	2	13.71	1280789449	1252327	6483.37	868	1100	868	1128	608	868	1022.73	0.89	-35734	884	875	869	860	854	873	858	219	260	1000	520	1	1	21882953	216	-0.55	0.63	12	5.72	-1808.00	1574.00	2995	20240229	-67.05	761	20241209	29.70	1100	-10.27	20250102	868	13.71	20250102	2995	-67.05	20240229	201	391.04	20240102	0.32	N	089230	1000	218 억	194931	N	N	N	N
134	20250102	120614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	995	127	2	14.63	1045052971	1019527	5278.15	868	1100	868	1128	608	868	1025.04	0.89	-20749	884	875	869	860	854	873	858	219	260	1000	520	1	1	21882953	218	-0.55	0.63	12	4.66	-1808.00	1574.00	2995	20240229	-66.78	761	20241209	30.75	1100	-9.55	20250102	868	14.63	20250102	2995	-66.78	20240229	201	395.02	20240102	0.32	N	089230	1000	218 억	194931	N	N	N	N
135	20250102	110605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	166	2	19.12	896906716	873325	4521.25	868	1100	868	1128	608	868	1027.00	0.89	-14022	884	875	869	860	854	873	858	219	260	1000	520	1	1	21882953	226	-0.57	0.66	12	3.99	-1808.00	1574.00	2995	20240229	-65.48	761	20241209	35.87	1100	-6.00	20250102	868	19.12	20250102	2995	-65.48	20240229	201	414.43	20240102	0.32	N	089230	1000	218 억	194931	N	N	N	N
136	20250102	100611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	869	1	2	0.12	251770	290	1.50	868	869	868	1128	608	868	868.17	0.89	-234	884	875	869	860	854	873	858	219	260	1000	520	1	1	21882953	190	-0.48	0.55	12	0.00	-1808.00	1574.00	2995	20240229	-70.98	761	20241209	14.19	869	0.00	20250102	868	0.12	20250102	2995	-70.98	20240229	201	332.34	20240102	0.32	N	089230	1000	218 억	194931	N	N	N	N
137	20250102	090606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	868	0	3	0.00	0	0	0.00	0	0	0	1128	608	868	0.00	0.89	0	884	875	869	860	854	873	858	219	260	1000	520	1	1	21882953	190	-0.48	0.55	12	0.00	-1808.00	1574.00	2995	20240229	-71.02	761	20241209	14.06	0	0.00	0	0	0.00	0	2995	-71.02	20240229	201	331.84	20240102	0.32	N	089230	1000	218 억	194931	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History