KissMeData/347860/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161221	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1585	-43	5	-2.64	282073750	176325	96.97	1628	1644	1583	2115	1140	1628	1599.74	0.10	-9030	1698	1662	1643	1607	1588	1653	1598	124	487	500	1100	1	1	24734517	392	-1.28	4.01	12	0.71	-1243.00	395.00	7838	20240122	-79.78	1448	20241210	9.46	2300	-31.09	20250103	1583	0.13	20250124	9500	-83.32	20240129	1583	0.13	20250124	N	347860	500	123 억	24034	N	N	N	N
3	20250124	151222	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1588	-40	5	-2.46	263140216	164393	90.41	1628	1644	1583	2115	1140	1628	1600.68	0.10	-8626	1698	1662	1643	1607	1588	1653	1598	124	487	500	1100	1	1	24734517	393	-1.28	4.02	12	0.66	-1243.00	395.00	7838	20240122	-79.74	1448	20241210	9.67	2300	-30.96	20250103	1583	0.32	20250124	9500	-83.28	20240129	1583	0.32	20250124	N	347860	500	123 억	24034	N	N	N	N
4	20250124	141219	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1600	-28	5	-1.72	207790130	129671	71.31	1628	1644	1583	2115	1140	1628	1602.44	0.10	-1901	1698	1662	1643	1607	1588	1653	1598	124	487	500	1100	1	1	24734517	396	-1.29	4.05	12	0.52	-1243.00	395.00	7838	20240122	-79.59	1448	20241210	10.50	2300	-30.43	20250103	1583	1.07	20250124	9500	-83.16	20240129	1583	1.07	20250124	N	347860	500	123 억	24034	N	N	N	N
5	20250124	131222	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1604	-24	5	-1.47	170111371	106088	58.34	1628	1644	1583	2115	1140	1628	1603.49	0.10	-2046	1698	1662	1643	1607	1588	1653	1598	124	487	500	1100	1	1	24734517	397	-1.29	4.06	12	0.43	-1243.00	395.00	7838	20240122	-79.54	1448	20241210	10.77	2300	-30.26	20250103	1583	1.33	20250124	9500	-83.12	20240129	1583	1.33	20250124	N	347860	500	123 억	24034	N	N	N	N
6	20250124	121218	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1600	-28	5	-1.72	159896922	99715	54.84	1628	1644	1583	2115	1140	1628	1603.54	0.10	-630	1698	1662	1643	1607	1588	1653	1598	124	487	500	1100	1	1	24734517	396	-1.29	4.05	12	0.40	-1243.00	395.00	7838	20240122	-79.59	1448	20241210	10.50	2300	-30.43	20250103	1583	1.07	20250124	9500	-83.16	20240129	1583	1.07	20250124	N	347860	500	123 억	24034	N	N	N	N
7	20250124	111219	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1598	-30	5	-1.84	152224280	94922	52.20	1628	1644	1583	2115	1140	1628	1603.68	0.10	1032	1698	1662	1643	1607	1588	1653	1598	124	487	500	1100	1	1	24734517	395	-1.29	4.05	12	0.38	-1243.00	395.00	7838	20240122	-79.61	1448	20241210	10.36	2300	-30.52	20250103	1583	0.95	20250124	9500	-83.18	20240129	1583	0.95	20250124	N	347860	500	123 억	24034	N	N	N	N
8	20250124	101215	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1605	-23	5	-1.41	123443981	76936	42.31	1628	1644	1583	2115	1140	1628	1604.50	0.10	3955	1698	1662	1643	1607	1588	1653	1598	124	487	500	1100	1	1	24734517	397	-1.29	4.06	12	0.31	-1243.00	395.00	7838	20240122	-79.52	1448	20241210	10.84	2300	-30.22	20250103	1583	1.39	20250124	9500	-83.11	20240129	1583	1.39	20250124	N	347860	500	123 억	24034	N	N	N	N
9	20250124	091224	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1608	-20	5	-1.23	36621772	22631	12.45	1628	1644	1607	2115	1140	1628	1618.21	0.10	-447	1698	1662	1643	1607	1588	1653	1598	124	487	500	1100	1	1	24734517	398	-1.29	4.07	12	0.09	-1243.00	395.00	7838	20240122	-79.48	1448	20241210	11.05	2300	-30.09	20250103	1607	0.06	20250124	9500	-83.07	20240129	1607	0.06	20250124	N	347860	500	123 억	24034	N	N	N	N
10	20250123	161215	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1628	-37	5	-2.22	299355689	181835	50.25	1664	1679	1624	2160	1166	1665	1646.30	0.16	-14945	1774	1719	1675	1620	1576	1697	1598	124	495	500	1130	1	1	24734517	403	-1.31	4.12	12	0.74	-1243.00	395.00	7838	20240122	-79.23	1448	20241210	12.43	2300	-29.22	20250103	1624	0.25	20250123	9500	-82.86	20240129	1624	0.25	20250123	N	347860	500	123 억	38789	N	N	N	N
11	20250123	151212	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1625	-40	5	-2.40	286870161	174163	48.13	1664	1679	1625	2160	1166	1665	1647.14	0.16	-13792	1774	1719	1675	1620	1576	1697	1598	124	495	500	1130	1	1	24734517	402	-1.31	4.11	12	0.70	-1243.00	395.00	7838	20240122	-79.27	1448	20241210	12.22	2300	-29.35	20250103	1625	0.00	20250123	9500	-82.89	20240129	1625	0.00	20250123	N	347860	500	123 억	38789	N	N	N	N
12	20250123	141214	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1629	-36	5	-2.16	250440020	151805	41.95	1664	1679	1627	2160	1166	1665	1649.75	0.16	-9967	1774	1719	1675	1620	1576	1697	1598	124	495	500	1130	1	1	24734517	403	-1.31	4.12	12	0.61	-1243.00	395.00	7838	20240122	-79.22	1448	20241210	12.50	2300	-29.17	20250103	1627	0.12	20250123	9500	-82.85	20240129	1627	0.12	20250123	N	347860	500	123 억	38789	N	N	N	N
13	20250123	131212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1650	-15	5	-0.90	191509199	115795	32.00	1664	1679	1633	2160	1166	1665	1653.86	0.16	-2981	1774	1719	1675	1620	1576	1697	1598	124	495	500	1130	1	1	24734517	408	-1.33	4.18	12	0.47	-1243.00	395.00	7838	20240122	-78.95	1448	20241210	13.95	2300	-28.26	20250103	1631	1.16	20250122	9500	-82.63	20240129	1631	1.16	20250122	N	347860	500	123 억	38789	N	N	N	N
14	20250123	121214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1645	-20	5	-1.20	159568793	96370	26.63	1664	1679	1633	2160	1166	1665	1655.79	0.16	-2592	1774	1719	1675	1620	1576	1697	1598	124	495	500	1130	1	1	24734517	407	-1.32	4.16	12	0.39	-1243.00	395.00	7838	20240122	-79.01	1448	20241210	13.60	2300	-28.48	20250103	1631	0.86	20250122	9500	-82.68	20240129	1631	0.86	20250122	N	347860	500	123 억	38789	N	N	N	N
15	20250123	111203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1651	-14	5	-0.84	143923052	86886	24.01	1664	1679	1633	2160	1166	1665	1656.46	0.16	-2841	1774	1719	1675	1620	1576	1697	1598	124	495	500	1130	1	1	24734517	408	-1.33	4.18	12	0.35	-1243.00	395.00	7838	20240122	-78.94	1448	20241210	14.02	2300	-28.22	20250103	1631	1.23	20250122	9500	-82.62	20240129	1631	1.23	20250122	N	347860	500	123 억	38789	N	N	N	N
16	20250123	101212	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1645	-20	5	-1.20	104419405	62981	17.41	1664	1679	1633	2160	1166	1665	1657.95	0.16	-3811	1774	1719	1675	1620	1576	1697	1598	124	495	500	1130	1	1	24734517	407	-1.32	4.16	12	0.25	-1243.00	395.00	7838	20240122	-79.01	1448	20241210	13.60	2300	-28.48	20250103	1631	0.86	20250122	9500	-82.68	20240129	1631	0.86	20250122	N	347860	500	123 억	38789	N	N	N	N
17	20250123	091214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1652	-13	5	-0.78	24129646	14502	4.01	1664	1672	1652	2160	1166	1665	1663.88	0.16	-1288	1774	1719	1675	1620	1576	1697	1598	124	495	500	1130	1	1	24734517	409	-1.33	4.18	12	0.06	-1243.00	395.00	7838	20240122	-78.92	1448	20241210	14.09	2300	-28.17	20250103	1631	1.29	20250122	9500	-82.61	20240129	1631	1.29	20250122	N	347860	500	123 억	38789	N	N	N	N
18	20250122	161204	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1665	-78	5	-4.48	599135061	360050	208.73	1730	1730	1631	2265	1221	1743	1663.99	0.42	-65790	1839	1790	1745	1696	1651	1768	1674	124	522	500	1180	1	1	24734517	412	-1.34	4.22	12	1.46	-1243.00	395.00	7838	20240122	-78.76	1448	20241210	14.99	2300	-27.61	20250103	1631	2.08	20250122	9500	-82.47	20240122	1631	2.08	20250122	N	347860	500	123 억	104082	N	N	N	N
19	20250122	151206	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1665	-78	5	-4.48	589586837	354321	205.41	1730	1730	1631	2265	1221	1743	1663.95	0.42	-63662	1839	1790	1745	1696	1651	1768	1674	124	522	500	1180	1	1	24734517	412	-1.34	4.22	12	1.43	-1243.00	395.00	7838	20240122	-78.76	1448	20241210	14.99	2300	-27.61	20250103	1631	2.08	20250122	9500	-82.47	20240122	1631	2.08	20250122	N	347860	500	123 억	104082	N	N	N	N
20	20250122	141203	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1661	-82	5	-4.70	526513790	316516	183.49	1730	1730	1631	2265	1221	1743	1663.42	0.42	-56051	1839	1790	1745	1696	1651	1768	1674	124	522	500	1180	1	1	24734517	411	-1.34	4.21	12	1.28	-1243.00	395.00	7838	20240122	-78.81	1448	20241210	14.71	2300	-27.78	20250103	1631	1.84	20250122	9500	-82.52	20240122	1631	1.84	20250122	N	347860	500	123 억	104082	N	N	N	N
21	20250122	131205	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1652	-91	5	-5.22	499759060	300368	174.13	1730	1730	1631	2265	1221	1743	1663.78	0.42	-53505	1839	1790	1745	1696	1651	1768	1674	124	522	500	1180	1	1	24734517	409	-1.33	4.18	12	1.21	-1243.00	395.00	7838	20240122	-78.92	1448	20241210	14.09	2300	-28.17	20250103	1631	1.29	20250122	9500	-82.61	20240122	1631	1.29	20250122	N	347860	500	123 억	104082	N	N	N	N
22	20250122	121203	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1647	-96	5	-5.51	469600180	282041	163.51	1730	1730	1631	2265	1221	1743	1664.96	0.42	-49768	1839	1790	1745	1696	1651	1768	1674	124	522	500	1180	1	1	24734517	407	-1.33	4.17	12	1.14	-1243.00	395.00	7838	20240122	-78.99	1448	20241210	13.74	2300	-28.39	20250103	1631	0.98	20250122	9500	-82.66	20240122	1631	0.98	20250122	N	347860	500	123 억	104082	N	N	N	N
23	20250122	111205	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1677	-66	5	-3.79	395545016	237358	137.60	1730	1730	1631	2265	1221	1743	1666.39	0.42	-50785	1839	1790	1745	1696	1651	1768	1674	124	522	500	1180	1	1	24734517	415	-1.35	4.25	12	0.96	-1243.00	395.00	7838	20240122	-78.60	1448	20241210	15.81	2300	-27.09	20250103	1631	2.82	20250122	9500	-82.35	20240122	1631	2.82	20250122	N	347860	500	123 억	104082	N	N	N	N
24	20250122	101203	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1652	-91	5	-5.22	358611540	215133	124.72	1730	1730	1631	2265	1221	1743	1666.87	0.42	-54804	1839	1790	1745	1696	1651	1768	1674	124	522	500	1180	1	1	24734517	409	-1.33	4.18	12	0.87	-1243.00	395.00	7838	20240122	-78.92	1448	20241210	14.09	2300	-28.17	20250103	1631	1.29	20250122	9500	-82.61	20240122	1631	1.29	20250122	N	347860	500	123 억	104082	N	N	N	N
25	20250122	091206	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1691	-52	5	-2.98	89673460	52743	30.58	1730	1730	1688	2265	1221	1743	1700.05	0.42	-11529	1839	1790	1745	1696	1651	1768	1674	124	522	500	1180	1	1	24734517	418	-1.36	4.28	12	0.21	-1243.00	395.00	7838	20240122	-78.43	1448	20241210	16.78	2300	-26.48	20250103	1688	0.18	20250122	9500	-82.20	20240122	1642	2.98	20241230	N	347860	500	123 억	104082	N	N	N	N
26	20250121	161155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1743	-17	5	-0.97	295420708	169502	100.21	1764	1794	1700	2285	1232	1760	1742.87	0.48	-13827	1838	1798	1759	1719	1680	1779	1700	124	525	500	1190	1	1	24734517	431	-1.40	4.41	12	0.69	-1243.00	395.00	7838	20240122	-77.76	1448	20241210	20.37	2300	-24.22	20250103	1691	3.08	20250102	9500	-81.65	20240122	1642	6.15	20241230	N	347860	500	123 억	117959	N	N	N	N
27	20250121	151158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1742	-18	5	-1.02	285289608	163688	96.77	1764	1794	1700	2285	1232	1760	1742.89	0.48	-11011	1838	1798	1759	1719	1680	1779	1700	124	525	500	1190	1	1	24734517	431	-1.40	4.41	12	0.66	-1243.00	395.00	7838	20240122	-77.77	1448	20241210	20.30	2300	-24.26	20250103	1691	3.02	20250102	9500	-81.66	20240122	1642	6.09	20241230	N	347860	500	123 억	117959	N	N	N	N
28	20250121	141159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1738	-22	5	-1.25	270984339	155409	91.87	1764	1794	1700	2285	1232	1760	1743.68	0.48	-9475	1838	1798	1759	1719	1680	1779	1700	124	525	500	1190	1	1	24734517	430	-1.40	4.40	12	0.63	-1243.00	395.00	7838	20240122	-77.83	1448	20241210	20.03	2300	-24.43	20250103	1691	2.78	20250102	9500	-81.71	20240122	1642	5.85	20241230	N	347860	500	123 억	117959	N	N	N	N
29	20250121	131158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1757	-3	5	-0.17	253418888	145313	85.91	1764	1794	1700	2285	1232	1760	1743.95	0.48	-5079	1838	1798	1759	1719	1680	1779	1700	124	525	500	1190	1	1	24734517	435	-1.41	4.45	12	0.59	-1243.00	395.00	7838	20240122	-77.58	1448	20241210	21.34	2300	-23.61	20250103	1691	3.90	20250102	9500	-81.51	20240122	1642	7.00	20241230	N	347860	500	123 억	117959	N	N	N	N
30	20250121	121141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1720	-40	5	-2.27	234474019	134350	79.42	1764	1794	1700	2285	1232	1760	1745.25	0.48	-4219	1838	1798	1759	1719	1680	1779	1700	124	525	500	1190	1	1	24734517	425	-1.38	4.35	12	0.54	-1243.00	395.00	7838	20240122	-78.06	1448	20241210	18.78	2300	-25.22	20250103	1691	1.71	20250102	9500	-81.89	20240122	1642	4.75	20241230	N	347860	500	123 억	117959	N	N	N	N
31	20250121	111057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1720	-40	5	-2.27	178476798	101718	60.13	1764	1794	1700	2285	1232	1760	1754.62	0.48	-13227	1838	1798	1759	1719	1680	1779	1700	124	525	500	1190	1	1	24734517	425	-1.38	4.35	12	0.41	-1243.00	395.00	7838	20240122	-78.06	1448	20241210	18.78	2300	-25.22	20250103	1691	1.71	20250102	9500	-81.89	20240122	1642	4.75	20241230	N	347860	500	123 억	117959	N	N	N	N
32	20250121	101050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1735	-25	5	-1.42	102698411	57808	34.17	1764	1794	1730	2285	1232	1760	1776.54	0.48	-16380	1838	1798	1759	1719	1680	1779	1700	124	525	500	1190	1	1	24734517	429	-1.40	4.39	12	0.23	-1243.00	395.00	7838	20240122	-77.86	1448	20241210	19.82	2300	-24.57	20250103	1691	2.60	20250102	9500	-81.74	20240122	1642	5.66	20241230	N	347860	500	123 억	117959	N	N	N	N
33	20250121	091159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1777	17	2	0.97	9416677	5317	3.14	1764	1778	1764	2285	1232	1760	1771.05	0.48	-184	1838	1798	1759	1719	1680	1779	1700	124	525	500	1190	1	1	24734517	440	-1.43	4.50	12	0.02	-1243.00	395.00	7838	20240122	-77.33	1448	20241210	22.72	2300	-22.74	20250103	1691	5.09	20250102	9500	-81.29	20240122	1642	8.22	20241230	N	347860	500	123 억	117959	N	N	N	N
34	20250120	161145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1760	-44	5	-2.44	293985037	167855	30.74	1780	1799	1720	2345	1263	1804	1751.42	0.62	-35902	2054	1928	1864	1738	1674	1897	1707	124	541	500	1220	1	1	24734517	435	-1.42	4.46	12	0.68	-1243.00	395.00	7838	20240122	-77.55	1448	20241210	21.55	2300	-23.48	20250103	1691	4.08	20250102	9500	-81.47	20240122	1642	7.19	20241230	N	347860	500	123 억	153852	N	N	N	N
35	20250120	151158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1760	-44	5	-2.44	283245171	161751	29.62	1780	1799	1720	2345	1263	1804	1751.12	0.62	-34983	2054	1928	1864	1738	1674	1897	1707	124	541	500	1220	1	1	24734517	435	-1.42	4.46	12	0.65	-1243.00	395.00	7838	20240122	-77.55	1448	20241210	21.55	2300	-23.48	20250103	1691	4.08	20250102	9500	-81.47	20240122	1642	7.19	20241230	N	347860	500	123 억	153852	N	N	N	N
36	20250120	141156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1763	-41	5	-2.27	273257818	156081	28.58	1780	1799	1720	2345	1263	1804	1750.74	0.62	-32816	2054	1928	1864	1738	1674	1897	1707	124	541	500	1220	1	1	24734517	436	-1.42	4.46	12	0.63	-1243.00	395.00	7838	20240122	-77.51	1448	20241210	21.75	2300	-23.35	20250103	1691	4.26	20250102	9500	-81.44	20240122	1642	7.37	20241230	N	347860	500	123 억	153852	N	N	N	N
37	20250120	131155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1779	-25	5	-1.39	239439952	136933	25.08	1780	1799	1720	2345	1263	1804	1748.59	0.62	-33391	2054	1928	1864	1738	1674	1897	1707	124	541	500	1220	1	1	24734517	440	-1.43	4.50	12	0.55	-1243.00	395.00	7838	20240122	-77.30	1448	20241210	22.86	2300	-22.65	20250103	1691	5.20	20250102	9500	-81.27	20240122	1642	8.34	20241230	N	347860	500	123 억	153852	N	N	N	N
38	20250120	121156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1771	-33	5	-1.83	219005359	125479	22.98	1780	1789	1720	2345	1263	1804	1745.35	0.62	-32474	2054	1928	1864	1738	1674	1897	1707	124	541	500	1220	1	1	24734517	438	-1.42	4.48	12	0.51	-1243.00	395.00	7838	20240122	-77.40	1448	20241210	22.31	2300	-23.00	20250103	1691	4.73	20250102	9500	-81.36	20240122	1642	7.86	20241230	N	347860	500	123 억	153852	N	N	N	N
39	20250120	111158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1760	-44	5	-2.44	185626286	106556	19.51	1780	1789	1720	2345	1263	1804	1742.05	0.62	-30890	2054	1928	1864	1738	1674	1897	1707	124	541	500	1220	1	1	24734517	435	-1.42	4.46	12	0.43	-1243.00	395.00	7838	20240122	-77.55	1448	20241210	21.55	2300	-23.48	20250103	1691	4.08	20250102	9500	-81.47	20240122	1642	7.19	20241230	N	347860	500	123 억	153852	N	N	N	N
40	20250120	101157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1729	-75	5	-4.16	166342506	95493	17.49	1780	1789	1720	2345	1263	1804	1741.93	0.62	-28248	2054	1928	1864	1738	1674	1897	1707	124	541	500	1220	1	1	24734517	428	-1.39	4.38	12	0.39	-1243.00	395.00	7838	20240122	-77.94	1448	20241210	19.41	2300	-24.83	20250103	1691	2.25	20250102	9500	-81.80	20240122	1642	5.30	20241230	N	347860	500	123 억	153852	N	N	N	N
41	20250120	091158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1756	-48	5	-2.66	34712402	19635	3.60	1780	1789	1752	2345	1263	1804	1767.88	0.62	-7746	2054	1928	1864	1738	1674	1897	1707	124	541	500	1220	1	1	24734517	434	-1.41	4.45	12	0.08	-1243.00	395.00	7838	20240122	-77.60	1448	20241210	21.27	2300	-23.65	20250103	1691	3.84	20250102	9500	-81.52	20240122	1642	6.94	20241230	N	347860	500	123 억	153852	N	N	N	N
42	20250117	161152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1804	-2	5	-0.11	1027259763	545061	184.94	1860	1990	1800	2345	1265	1806	1884.74	0.82	-49769	1942	1874	1797	1729	1652	1835	1690	124	539	500	1220	1	1	24734517	446	-1.45	4.57	12	2.20	-1243.00	395.00	8028	20240110	-77.53	1448	20241210	24.59	2300	-21.57	20250103	1691	6.68	20250102	9500	-81.01	20240122	1642	9.87	20241230	N	347860	500	123 억	203097	N	N	N	N
43	20250117	151148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1802	-4	5	-0.22	1006603192	533610	181.05	1860	1990	1800	2345	1265	1806	1886.40	0.82	-46133	1942	1874	1797	1729	1652	1835	1690	124	539	500	1220	1	1	24734517	446	-1.45	4.56	12	2.16	-1243.00	395.00	8028	20240110	-77.55	1448	20241210	24.45	2300	-21.65	20250103	1691	6.56	20250102	9500	-81.03	20240122	1642	9.74	20241230	N	347860	500	123 억	203097	N	N	N	N
44	20250117	141156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1806	0	3	0.00	935140453	493993	167.61	1860	1990	1800	2345	1265	1806	1893.02	0.82	-39996	1942	1874	1797	1729	1652	1835	1690	124	539	500	1220	1	1	24734517	447	-1.45	4.57	12	2.00	-1243.00	395.00	8028	20240110	-77.50	1448	20241210	24.72	2300	-21.48	20250103	1691	6.80	20250102	9500	-80.99	20240122	1642	9.99	20241230	N	347860	500	123 억	203097	N	N	N	N
45	20250117	131155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1810	4	2	0.22	877249474	461932	156.73	1860	1990	1810	2345	1265	1806	1899.09	0.82	-26307	1942	1874	1797	1729	1652	1835	1690	124	539	500	1220	1	1	24734517	448	-1.46	4.58	12	1.87	-1243.00	395.00	8028	20240110	-77.45	1448	20241210	25.00	2300	-21.30	20250103	1691	7.04	20250102	9500	-80.95	20240122	1642	10.23	20241230	N	347860	500	123 억	203097	N	N	N	N
46	20250117	121157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1823	17	2	0.94	825681035	433519	147.09	1860	1990	1812	2345	1265	1806	1904.60	0.82	-19966	1942	1874	1797	1729	1652	1835	1690	124	539	500	1220	1	1	24734517	451	-1.47	4.62	12	1.75	-1243.00	395.00	8028	20240110	-77.29	1448	20241210	25.90	2300	-20.74	20250103	1691	7.81	20250102	9500	-80.81	20240122	1642	11.02	20241230	N	347860	500	123 억	203097	N	N	N	N
47	20250117	111158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1844	38	2	2.10	767442245	401735	136.31	1860	1990	1812	2345	1265	1806	1910.32	0.82	254	1942	1874	1797	1729	1652	1835	1690	124	539	500	1220	1	1	24734517	456	-1.48	4.67	12	1.62	-1243.00	395.00	8028	20240110	-77.03	1448	20241210	27.35	2300	-19.83	20250103	1691	9.05	20250102	9500	-80.59	20240122	1642	12.30	20241230	N	347860	500	123 억	203097	N	N	N	N
48	20250117	101156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1834	28	2	1.55	676640273	352105	119.47	1860	1990	1812	2345	1265	1806	1921.70	0.82	20067	1942	1874	1797	1729	1652	1835	1690	124	539	500	1220	1	1	24734517	454	-1.48	4.64	12	1.42	-1243.00	395.00	8028	20240110	-77.15	1448	20241210	26.66	2300	-20.26	20250103	1691	8.46	20250102	9500	-80.69	20240122	1642	11.69	20241230	N	347860	500	123 억	203097	N	N	N	N
49	20250117	091156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1928	122	2	6.76	149406549	78360	26.59	1860	1950	1812	2345	1265	1806	1906.67	0.82	6061	1942	1874	1797	1729	1652	1835	1690	124	539	500	1220	1	1	24734517	477	-1.55	4.88	12	0.32	-1243.00	395.00	8028	20240110	-75.98	1448	20241210	33.15	2300	-16.17	20250103	1691	14.02	20250102	9500	-79.71	20240122	1642	17.42	20241230	N	347860	500	123 억	203097	N	N	N	N
50	20250116	161148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1806	7	2	0.39	536432212	293433	176.82	1831	1865	1720	2335	1260	1799	1828.15	0.56	65398	1887	1843	1821	1777	1755	1832	1766	124	536	500	1220	1	1	24734517	447	-1.45	4.57	12	1.19	-1243.00	395.00	8044	20240109	-77.55	1448	20241210	24.72	2300	-21.48	20250103	1691	6.80	20250102	9500	-80.99	20240122	1642	9.99	20241230	N	347860	500	123 억	138094	N	N	N	N
51	20250116	151051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1845	46	2	2.56	505556279	276524	166.63	1831	1865	1720	2335	1260	1799	1828.25	0.56	61944	1887	1843	1821	1777	1755	1832	1766	124	536	500	1220	1	1	24734517	456	-1.48	4.67	12	1.12	-1243.00	395.00	8044	20240109	-77.06	1448	20241210	27.42	2300	-19.78	20250103	1691	9.11	20250102	9500	-80.58	20240122	1642	12.36	20241230	N	347860	500	123 억	138094	N	N	N	N
52	20250116	141152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1862	63	2	3.50	388863495	213514	128.66	1831	1865	1720	2335	1260	1799	1821.26	0.56	49236	1887	1843	1821	1777	1755	1832	1766	124	536	500	1220	1	1	24734517	461	-1.50	4.71	12	0.86	-1243.00	395.00	8044	20240109	-76.85	1448	20241210	28.59	2300	-19.04	20250103	1691	10.11	20250102	9500	-80.40	20240122	1642	13.40	20241230	N	347860	500	123 억	138094	N	N	N	N
53	20250116	131152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1831	32	2	1.78	273023700	150997	90.99	1831	1831	1720	2335	1260	1799	1808.14	0.56	31016	1887	1843	1821	1777	1755	1832	1766	124	536	500	1220	1	1	24734517	453	-1.47	4.64	12	0.61	-1243.00	395.00	8044	20240109	-77.24	1448	20241210	26.45	2300	-20.39	20250103	1691	8.28	20250102	9500	-80.73	20240122	1642	11.51	20241230	N	347860	500	123 억	138094	N	N	N	N
54	20250116	121152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1809	10	2	0.56	207146645	114684	69.11	1831	1831	1720	2335	1260	1799	1806.24	0.56	19392	1887	1843	1821	1777	1755	1832	1766	124	536	500	1220	1	1	24734517	447	-1.46	4.58	12	0.46	-1243.00	395.00	8044	20240109	-77.51	1448	20241210	24.93	2300	-21.35	20250103	1691	6.98	20250102	9500	-80.96	20240122	1642	10.17	20241230	N	347860	500	123 억	138094	N	N	N	N
55	20250116	111152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1800	1	2	0.06	185208702	102549	61.80	1831	1831	1720	2335	1260	1799	1806.05	0.56	20073	1887	1843	1821	1777	1755	1832	1766	124	536	500	1220	1	1	24734517	445	-1.45	4.56	12	0.41	-1243.00	395.00	8044	20240109	-77.62	1448	20241210	24.31	2300	-21.74	20250103	1691	6.45	20250102	9500	-81.05	20240122	1642	9.62	20241230	N	347860	500	123 억	138094	N	N	N	N
56	20250116	101155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1809	10	2	0.56	97764915	54302	32.72	1831	1831	1720	2335	1260	1799	1800.39	0.56	7854	1887	1843	1821	1777	1755	1832	1766	124	536	500	1220	1	1	24734517	447	-1.46	4.58	12	0.22	-1243.00	395.00	8044	20240109	-77.51	1448	20241210	24.93	2300	-21.35	20250103	1691	6.98	20250102	9500	-80.96	20240122	1642	10.17	20241230	N	347860	500	123 억	138094	N	N	N	N
57	20250116	091156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1808	9	2	0.50	50784833	28389	17.11	1831	1831	1720	2335	1260	1799	1788.89	0.56	5176	1887	1843	1821	1777	1755	1832	1766	124	536	500	1220	1	1	24734517	447	-1.45	4.58	12	0.11	-1243.00	395.00	8044	20240109	-77.52	1448	20241210	24.86	2300	-21.39	20250103	1691	6.92	20250102	9500	-80.97	20240122	1642	10.11	20241230	N	347860	500	123 억	138094	N	N	N	N
58	20250115	161149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1799	0	3	0.00	298809811	164158	47.15	1840	1865	1799	2335	1260	1799	1820.50	0.56	-1558	1951	1875	1825	1749	1699	1850	1724	124	536	500	1220	1	1	24734517	445	-1.45	4.55	12	0.66	-1243.00	395.00	8044	20240109	-77.64	1448	20241210	24.24	2300	-21.78	20250103	1691	6.39	20250102	9500	-81.06	20240122	1642	9.56	20241230	N	347860	500	123 억	139652	N	N	N	N
59	20250115	151150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1812	13	2	0.72	280591118	154055	44.25	1840	1865	1799	2335	1260	1799	1821.37	0.56	3655	1951	1875	1825	1749	1699	1850	1724	124	536	500	1220	1	1	24734517	448	-1.46	4.59	12	0.62	-1243.00	395.00	8044	20240109	-77.47	1448	20241210	25.14	2300	-21.22	20250103	1691	7.16	20250102	9500	-80.93	20240122	1642	10.35	20241230	N	347860	500	123 억	139652	N	N	N	N
60	20250115	141144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1805	6	2	0.33	243668419	133608	38.38	1840	1865	1799	2335	1260	1799	1823.76	0.56	3145	1951	1875	1825	1749	1699	1850	1724	124	536	500	1220	1	1	24734517	446	-1.45	4.57	12	0.54	-1243.00	395.00	8044	20240109	-77.56	1448	20241210	24.65	2300	-21.52	20250103	1691	6.74	20250102	9500	-81.00	20240122	1642	9.93	20241230	N	347860	500	123 억	139652	N	N	N	N
61	20250115	131152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1816	17	2	0.94	209615775	114771	32.97	1840	1865	1799	2335	1260	1799	1826.38	0.56	12770	1951	1875	1825	1749	1699	1850	1724	124	536	500	1220	1	1	24734517	449	-1.46	4.60	12	0.46	-1243.00	395.00	8044	20240109	-77.42	1448	20241210	25.41	2300	-21.04	20250103	1691	7.39	20250102	9500	-80.88	20240122	1642	10.60	20241230	N	347860	500	123 억	139652	N	N	N	N
62	20250115	121136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1820	21	2	1.17	192234970	105177	30.21	1840	1865	1799	2335	1260	1799	1827.73	0.56	15694	1951	1875	1825	1749	1699	1850	1724	124	536	500	1220	1	1	24734517	450	-1.46	4.61	12	0.43	-1243.00	395.00	8044	20240109	-77.37	1448	20241210	25.69	2300	-20.87	20250103	1691	7.63	20250102	9500	-80.84	20240122	1642	10.84	20241230	N	347860	500	123 억	139652	N	N	N	N
63	20250115	111148	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1815	16	2	0.89	169385792	92619	26.60	1840	1865	1799	2335	1260	1799	1828.84	0.56	12151	1951	1875	1825	1749	1699	1850	1724	124	536	500	1220	1	1	24734517	449	-1.46	4.59	12	0.37	-1243.00	395.00	8044	20240109	-77.44	1448	20241210	25.35	2300	-21.09	20250103	1691	7.33	20250102	9500	-80.89	20240122	1642	10.54	20241230	N	347860	500	123 억	139652	N	N	N	N
64	20250115	101149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1816	17	2	0.94	129709393	70733	20.32	1840	1865	1799	2335	1260	1799	1833.79	0.56	13868	1951	1875	1825	1749	1699	1850	1724	124	536	500	1220	1	1	24734517	449	-1.46	4.60	12	0.29	-1243.00	395.00	8044	20240109	-77.42	1448	20241210	25.41	2300	-21.04	20250103	1691	7.39	20250102	9500	-80.88	20240122	1642	10.60	20241230	N	347860	500	123 억	139652	N	N	N	N
65	20250115	091154	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1835	36	2	2.00	39478149	21687	6.23	1840	1845	1799	2335	1260	1799	1820.36	0.56	7985	1951	1875	1825	1749	1699	1850	1724	124	536	500	1220	1	1	24734517	454	-1.48	4.65	12	0.09	-1243.00	395.00	8044	20240109	-77.19	1448	20241210	26.73	2300	-20.22	20250103	1691	8.52	20250102	9500	-80.68	20240122	1642	11.75	20241230	N	347860	500	123 억	139652	N	N	N	N
66	20250114	161130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1799	-108	5	-5.66	627362066	347829	61.51	1900	1901	1775	2475	1335	1907	1803.65	0.82	-62951	2292	2099	2002	1809	1712	2051	1761	124	568	500	1290	1	1	24734517	445	-1.45	4.55	12	1.41	-1243.00	395.00	8044	20240109	-77.64	1448	20241210	24.24	2300	-21.78	20250103	1691	6.39	20250102	9500	-81.06	20240122	1642	9.56	20241230	N	347860	500	123 억	202653	N	N	N	N
67	20250114	151147	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1802	-105	5	-5.51	616240715	341651	60.42	1900	1901	1775	2475	1335	1907	1803.71	0.82	-59938	2292	2099	2002	1809	1712	2051	1761	124	568	500	1290	1	1	24734517	446	-1.45	4.56	12	1.38	-1243.00	395.00	8044	20240109	-77.60	1448	20241210	24.45	2300	-21.65	20250103	1691	6.56	20250102	9500	-81.03	20240122	1642	9.74	20241230	N	347860	500	123 억	202653	N	N	N	N
68	20250114	141143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1804	-103	5	-5.40	566541479	314058	55.54	1900	1901	1775	2475	1335	1907	1803.94	0.82	-53511	2292	2099	2002	1809	1712	2051	1761	124	568	500	1290	1	1	24734517	446	-1.45	4.57	12	1.27	-1243.00	395.00	8044	20240109	-77.57	1448	20241210	24.59	2300	-21.57	20250103	1691	6.68	20250102	9500	-81.01	20240122	1642	9.87	20241230	N	347860	500	123 억	202653	N	N	N	N
69	20250114	131143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1800	-107	5	-5.61	498018748	276021	48.81	1900	1901	1775	2475	1335	1907	1804.28	0.82	-48346	2292	2099	2002	1809	1712	2051	1761	124	568	500	1290	1	1	24734517	445	-1.45	4.56	12	1.12	-1243.00	395.00	8044	20240109	-77.62	1448	20241210	24.31	2300	-21.74	20250103	1691	6.45	20250102	9500	-81.05	20240122	1642	9.62	20241230	N	347860	500	123 억	202653	N	N	N	N
70	20250114	121138	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1791	-116	5	-6.08	467191657	258835	45.78	1900	1901	1775	2475	1335	1907	1804.98	0.82	-47042	2292	2099	2002	1809	1712	2051	1761	124	568	500	1290	1	1	24734517	443	-1.44	4.53	12	1.05	-1243.00	395.00	8044	20240109	-77.73	1448	20241210	23.69	2300	-22.13	20250103	1691	5.91	20250102	9500	-81.15	20240122	1642	9.07	20241230	N	347860	500	123 억	202653	N	N	N	N
71	20250114	111137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1796	-111	5	-5.82	405959514	224585	39.72	1900	1901	1775	2475	1335	1907	1807.60	0.82	-32043	2292	2099	2002	1809	1712	2051	1761	124	568	500	1290	1	1	24734517	444	-1.44	4.55	12	0.91	-1243.00	395.00	8044	20240109	-77.67	1448	20241210	24.03	2300	-21.91	20250103	1691	6.21	20250102	9500	-81.09	20240122	1642	9.38	20241230	N	347860	500	123 억	202653	N	N	N	N
72	20250114	101137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1795	-112	5	-5.87	337793916	186639	33.01	1900	1901	1775	2475	1335	1907	1809.88	0.82	-19802	2292	2099	2002	1809	1712	2051	1761	124	568	500	1290	1	1	24734517	444	-1.44	4.54	12	0.75	-1243.00	395.00	8044	20240109	-77.69	1448	20241210	23.96	2300	-21.96	20250103	1691	6.15	20250102	9500	-81.11	20240122	1642	9.32	20241230	N	347860	500	123 억	202653	N	N	N	N
73	20250114	091141	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1776	-131	5	-6.87	179538247	98344	17.39	1900	1901	1775	2475	1335	1907	1825.61	0.82	3453	2292	2099	2002	1809	1712	2051	1761	124	568	500	1290	1	1	24734517	439	-1.43	4.50	12	0.40	-1243.00	395.00	8044	20240109	-77.92	1448	20241210	22.65	2300	-22.78	20250103	1691	5.03	20250102	9500	-81.31	20240122	1642	8.16	20241230	N	347860	500	123 억	202653	N	N	N	N
74	20250113	161125	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1907	-153	5	-7.43	1140283759	564230	78.10	2160	2195	1905	2675	1445	2060	2021.22	1.24	-108739	2315	2187	2047	1919	1779	2251	1983	124	615	500	1400	1	1	24734517	472	-1.53	4.83	12	2.28	-1243.00	395.00	8044	20240109	-76.29	1448	20241210	31.70	2300	-17.09	20250103	1691	12.77	20250102	9500	-79.93	20240122	1642	16.14	20241230	N	347860	500	123 억	306654	N	N	N	N
75	20250113	151132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1907	-153	5	-7.43	1111285263	549044	76.00	2160	2195	1907	2675	1445	2060	2023.94	1.24	-103494	2315	2187	2047	1919	1779	2251	1983	124	615	500	1400	1	1	24734517	472	-1.53	4.83	12	2.22	-1243.00	395.00	8044	20240109	-76.29	1448	20241210	31.70	2300	-17.09	20250103	1691	12.77	20250102	9500	-79.93	20240122	1642	16.14	20241230	N	347860	500	123 억	306654	N	N	N	N
76	20250113	141107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1928	-132	5	-6.41	1013156525	497824	68.91	2160	2195	1907	2675	1445	2060	2035.10	1.24	-78673	2315	2187	2047	1919	1779	2251	1983	124	615	500	1400	1	1	24734517	477	-1.55	4.88	12	2.01	-1243.00	395.00	8044	20240109	-76.03	1448	20241210	33.15	2300	-16.17	20250103	1691	14.02	20250102	9500	-79.71	20240122	1642	17.42	20241230	N	347860	500	123 억	306654	N	N	N	N
77	20250113	131114	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1922	-138	5	-6.70	953790480	467138	64.66	2160	2195	1907	2675	1445	2060	2041.72	1.24	-66518	2315	2187	2047	1919	1779	2251	1983	124	615	500	1400	1	1	24734517	475	-1.55	4.87	12	1.89	-1243.00	395.00	8044	20240109	-76.11	1448	20241210	32.73	2300	-16.43	20250103	1691	13.66	20250102	9500	-79.77	20240122	1642	17.05	20241230	N	347860	500	123 억	306654	N	N	N	N
78	20250113	121118	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1918	-142	5	-6.89	917638967	448328	62.06	2160	2195	1907	2675	1445	2060	2046.76	1.24	-59926	2315	2187	2047	1919	1779	2251	1983	124	615	500	1400	1	1	24734517	474	-1.54	4.86	12	1.81	-1243.00	395.00	8044	20240109	-76.16	1448	20241210	32.46	2300	-16.61	20250103	1691	13.42	20250102	9500	-79.81	20240122	1642	16.81	20241230	N	347860	500	123 억	306654	N	N	N	N
79	20250113	111115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1913	-147	5	-7.14	875410855	426384	59.02	2160	2195	1907	2675	1445	2060	2053.08	1.24	-50157	2315	2187	2047	1919	1779	2251	1983	124	615	500	1400	1	1	24734517	473	-1.54	4.84	12	1.72	-1243.00	395.00	8044	20240109	-76.22	1448	20241210	32.11	2300	-16.83	20250103	1691	13.13	20250102	9500	-79.86	20240122	1642	16.50	20241230	N	347860	500	123 억	306654	N	N	N	N
80	20250113	101115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1984	-76	5	-3.69	653346436	311379	43.10	2160	2195	1977	2675	1445	2060	2098.42	1.24	-34123	2315	2187	2047	1919	1779	2251	1983	124	615	500	1400	1	1	24734517	491	-1.60	5.02	12	1.26	-1243.00	395.00	8044	20240109	-75.34	1448	20241210	37.02	2300	-13.74	20250103	1691	17.33	20250102	9500	-79.12	20240122	1642	20.83	20241230	N	347860	500	123 억	306654	N	N	N	N
81	20250113	091123	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2095	35	2	1.70	430752845	201273	27.86	2160	2195	2075	2675	1445	2060	2140.74	1.24	630	2315	2187	2047	1919	1779	2251	1983	124	615	500	1400	5	1	24734517	518	-1.69	5.30	12	0.81	-1243.00	395.00	8044	20240109	-73.96	1448	20241210	44.68	2300	-8.91	20250103	1691	23.89	20250102	9500	-77.95	20240122	1642	27.59	20241230	N	347860	500	123 억	306654	N	N	N	N
82	20250110	161056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2060	155	2	8.14	1465835889	715922	364.49	1945	2175	1907	2475	1334	1905	2047.43	1.17	17099	2041	1973	1930	1862	1819	1951	1840	124	570	500	1290	5	1	24734517	510	-1.66	5.22	12	2.89	-1243.00	395.00	8044	20240109	-74.39	1448	20241210	42.27	2300	-10.43	20250103	1691	21.82	20250102	9730	-78.83	20240110	1642	25.46	20241230	N	347860	500	123 억	288885	N	N	N	N
83	20250110	151104	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2090	185	2	9.71	1310762709	641230	326.46	1945	2175	1907	2475	1334	1905	2044.14	1.17	12018	2041	1973	1930	1862	1819	1951	1840	124	570	500	1290	5	1	24734517	517	-1.68	5.29	12	2.59	-1243.00	395.00	8044	20240109	-74.02	1448	20241210	44.34	2300	-9.13	20250103	1691	23.60	20250102	9730	-78.52	20240110	1642	27.28	20241230	N	347860	500	123 억	288885	N	N	N	N
84	20250110	141110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1929	24	2	1.26	330143703	169103	86.09	1945	2020	1907	2475	1334	1905	1952.32	1.17	-23001	2041	1973	1930	1862	1819	1951	1840	124	570	500	1290	1	1	24734517	477	-1.55	4.88	12	0.68	-1243.00	395.00	8044	20240109	-76.02	1448	20241210	33.22	2300	-16.13	20250103	1691	14.07	20250102	9730	-80.17	20240110	1642	17.48	20241230	N	347860	500	123 억	288885	N	N	N	N
85	20250110	131110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1944	39	2	2.05	314394813	160947	81.94	1945	2020	1907	2475	1334	1905	1953.41	1.17	-20837	2041	1973	1930	1862	1819	1951	1840	124	570	500	1290	1	1	24734517	481	-1.56	4.92	12	0.65	-1243.00	395.00	8044	20240109	-75.83	1448	20241210	34.25	2300	-15.48	20250103	1691	14.96	20250102	9730	-80.02	20240110	1642	18.39	20241230	N	347860	500	123 억	288885	N	N	N	N
86	20250110	121112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1946	41	2	2.15	298630039	152844	77.82	1945	2020	1907	2475	1334	1905	1953.82	1.17	-17662	2041	1973	1930	1862	1819	1951	1840	124	570	500	1290	1	1	24734517	481	-1.57	4.93	12	0.62	-1243.00	395.00	8044	20240109	-75.81	1448	20241210	34.39	2300	-15.39	20250103	1691	15.08	20250102	9730	-80.00	20240110	1642	18.51	20241230	N	347860	500	123 억	288885	N	N	N	N
87	20250110	111109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1945	40	2	2.10	288225789	147481	75.09	1945	2020	1907	2475	1334	1905	1954.32	1.17	-7277	2041	1973	1930	1862	1819	1951	1840	124	570	500	1290	1	1	24734517	481	-1.56	4.92	12	0.60	-1243.00	395.00	8044	20240109	-75.82	1448	20241210	34.32	2300	-15.43	20250103	1691	15.02	20250102	9730	-80.01	20240110	1642	18.45	20241230	N	347860	500	123 억	288885	N	N	N	N
88	20250110	101105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1940	35	2	1.84	228560766	116602	59.36	1945	2020	1907	2475	1334	1905	1960.18	1.17	2238	2041	1973	1930	1862	1819	1951	1840	124	570	500	1290	1	1	24734517	480	-1.56	4.91	12	0.47	-1243.00	395.00	8044	20240109	-75.88	1448	20241210	33.98	2300	-15.65	20250103	1691	14.73	20250102	9730	-80.06	20240110	1642	18.15	20241230	N	347860	500	123 억	288885	N	N	N	N
89	20250110	091112	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1920	15	2	0.79	34785402	18147	9.24	1945	1945	1907	2475	1334	1905	1916.87	1.17	-6867	2041	1973	1930	1862	1819	1951	1840	124	570	500	1290	1	1	24734517	475	-1.54	4.86	12	0.07	-1243.00	395.00	8044	20240109	-76.13	1448	20241210	32.60	2300	-16.52	20250103	1691	13.54	20250102	9730	-80.27	20240110	1642	16.93	20241230	N	347860	500	123 억	288885	N	N	N	N
90	20250109	161059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1905	-93	5	-4.65	373235691	195896	53.31	1998	1998	1887	2595	1399	1998	1905.28	1.37	-50298	2215	2106	2006	1897	1797	2056	1847	124	597	500	1350	1	1	24734517	471	-1.53	4.82	12	0.79	-1243.00	395.00	8044	20240109	-76.32	1448	20241210	31.56	2300	-17.17	20250103	1691	12.66	20250102	9750	-80.46	20240109	1642	16.02	20241230	N	347860	500	123 억	339127	N	N	N	N
91	20250109	151055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1903	-95	5	-4.75	362162427	190081	51.73	1998	1998	1887	2595	1399	1998	1905.31	1.37	-48876	2215	2106	2006	1897	1797	2056	1847	124	597	500	1350	1	1	24734517	471	-1.53	4.82	12	0.77	-1243.00	395.00	8044	20240109	-76.34	1448	20241210	31.42	2300	-17.26	20250103	1691	12.54	20250102	9750	-80.48	20240109	1642	15.90	20241230	N	347860	500	123 억	339127	N	N	N	N
92	20250109	141103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1905	-93	5	-4.65	324858039	170465	46.39	1998	1998	1887	2595	1399	1998	1905.72	1.37	-51775	2215	2106	2006	1897	1797	2056	1847	124	597	500	1350	1	1	24734517	471	-1.53	4.82	12	0.69	-1243.00	395.00	8044	20240109	-76.32	1448	20241210	31.56	2300	-17.17	20250103	1691	12.66	20250102	9750	-80.46	20240109	1642	16.02	20241230	N	347860	500	123 억	339127	N	N	N	N
93	20250109	131103	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1914	-84	5	-4.20	297299013	155987	42.45	1998	1998	1887	2595	1399	1998	1905.92	1.37	-50033	2215	2106	2006	1897	1797	2056	1847	124	597	500	1350	1	1	24734517	473	-1.54	4.85	12	0.63	-1243.00	395.00	8044	20240109	-76.21	1448	20241210	32.18	2300	-16.78	20250103	1691	13.19	20250102	9750	-80.37	20240109	1642	16.57	20241230	N	347860	500	123 억	339127	N	N	N	N
94	20250109	121102	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1898	-100	5	-5.01	262098110	137486	37.42	1998	1998	1887	2595	1399	1998	1906.36	1.37	-48549	2215	2106	2006	1897	1797	2056	1847	124	597	500	1350	1	1	24734517	469	-1.53	4.81	12	0.56	-1243.00	395.00	8044	20240109	-76.40	1448	20241210	31.08	2300	-17.48	20250103	1691	12.24	20250102	9750	-80.53	20240109	1642	15.59	20241230	N	347860	500	123 억	339127	N	N	N	N
95	20250109	111107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1902	-96	5	-4.80	236528357	123996	33.75	1998	1998	1887	2595	1399	1998	1907.55	1.37	-49653	2215	2106	2006	1897	1797	2056	1847	124	597	500	1350	1	1	24734517	470	-1.53	4.82	12	0.50	-1243.00	395.00	8044	20240109	-76.36	1448	20241210	31.35	2300	-17.30	20250103	1691	12.48	20250102	9750	-80.49	20240109	1642	15.83	20241230	N	347860	500	123 억	339127	N	N	N	N
96	20250109	101105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1910	-88	5	-4.40	207383876	108754	29.60	1998	1998	1887	2595	1399	1998	1906.91	1.37	-48730	2215	2106	2006	1897	1797	2056	1847	124	597	500	1350	1	1	24734517	472	-1.54	4.84	12	0.44	-1243.00	395.00	8044	20240109	-76.26	1448	20241210	31.91	2300	-16.96	20250103	1691	12.95	20250102	9750	-80.41	20240109	1642	16.32	20241230	N	347860	500	123 억	339127	N	N	N	N
97	20250109	091109	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1904	-94	5	-4.70	53272023	27714	7.54	1998	1998	1900	2595	1399	1998	1922.21	1.37	-6272	2215	2106	2006	1897	1797	2056	1847	124	597	500	1350	1	1	24734517	471	-1.53	4.82	12	0.11	-1243.00	395.00	8044	20240109	-76.33	1448	20241210	31.49	2300	-17.22	20250103	1691	12.60	20250102	9750	-80.47	20240109	1642	15.96	20241230	N	347860	500	123 억	339127	N	N	N	N
98	20250108	161053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1998	-12	5	-0.60	720397482	363080	100.31	2010	2115	1906	2610	1410	2010	1984.12	1.44	-18083	2296	2152	2076	1932	1856	2115	1895	124	600	500	1360	1	1	24734517	494	-1.61	5.06	12	1.47	-1243.00	395.00	8044	20240109	-75.16	1448	20241210	37.98	2300	-13.13	20250103	1691	18.15	20250102	9750	-79.51	20240109	1642	21.68	20241230	N	347860	500	123 억	357265	N	N	N	N
99	20250108	151058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1980	-30	5	-1.49	700601495	353123	97.56	2010	2115	1906	2610	1410	2010	1984.02	1.44	-19609	2296	2152	2076	1932	1856	2115	1895	124	600	500	1360	1	1	24734517	490	-1.59	5.01	12	1.43	-1243.00	395.00	8044	20240109	-75.39	1448	20241210	36.74	2300	-13.91	20250103	1691	17.09	20250102	9750	-79.69	20240109	1642	20.58	20241230	N	347860	500	123 억	357265	N	N	N	N
100	20250108	141101	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1935	-75	5	-3.73	654237481	329479	91.03	2010	2115	1906	2610	1410	2010	1985.67	1.44	-29577	2296	2152	2076	1932	1856	2115	1895	124	600	500	1360	1	1	24734517	479	-1.56	4.90	12	1.33	-1243.00	395.00	8044	20240109	-75.94	1448	20241210	33.63	2300	-15.87	20250103	1691	14.43	20250102	9750	-80.15	20240109	1642	17.84	20241230	N	347860	500	123 억	357265	N	N	N	N
101	20250108	131058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1919	-91	5	-4.53	626483894	315059	87.04	2010	2115	1906	2610	1410	2010	1988.47	1.44	-29851	2296	2152	2076	1932	1856	2115	1895	124	600	500	1360	1	1	24734517	475	-1.54	4.86	12	1.27	-1243.00	395.00	8044	20240109	-76.14	1448	20241210	32.53	2300	-16.57	20250103	1691	13.48	20250102	9750	-80.32	20240109	1642	16.87	20241230	N	347860	500	123 억	357265	N	N	N	N
102	20250108	121055	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1937	-73	5	-3.63	560454062	280593	77.52	2010	2115	1911	2610	1410	2010	1997.39	1.44	-10622	2296	2152	2076	1932	1856	2115	1895	124	600	500	1360	1	1	24734517	479	-1.56	4.90	12	1.13	-1243.00	395.00	8044	20240109	-75.92	1448	20241210	33.77	2300	-15.78	20250103	1691	14.55	20250102	9750	-80.13	20240109	1642	17.97	20241230	N	347860	500	123 억	357265	N	N	N	N
103	20250108	111058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1949	-61	5	-3.03	438717168	217445	60.08	2010	2115	1949	2610	1410	2010	2017.60	1.44	-9146	2296	2152	2076	1932	1856	2115	1895	124	600	500	1360	1	1	24734517	482	-1.57	4.93	12	0.88	-1243.00	395.00	8044	20240109	-75.77	1448	20241210	34.60	2300	-15.26	20250103	1691	15.26	20250102	9750	-80.01	20240109	1642	18.70	20241230	N	347860	500	123 억	357265	N	N	N	N
104	20250108	101058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1957	-53	5	-2.64	364311538	179506	49.59	2010	2115	1957	2610	1410	2010	2029.52	1.44	-12489	2296	2152	2076	1932	1856	2115	1895	124	600	500	1360	1	1	24734517	484	-1.57	4.95	12	0.73	-1243.00	395.00	8044	20240109	-75.67	1448	20241210	35.15	2300	-14.91	20250103	1691	15.73	20250102	9750	-79.93	20240109	1642	19.18	20241230	N	347860	500	123 억	357265	N	N	N	N
105	20250108	091058	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2075	65	2	3.23	131286090	63330	17.50	2010	2115	2010	2610	1410	2010	2073.05	1.44	-13504	2296	2152	2076	1932	1856	2115	1895	124	600	500	1360	5	1	24734517	513	-1.67	5.25	12	0.26	-1243.00	395.00	8044	20240109	-74.20	1448	20241210	43.30	2300	-9.78	20250103	1691	22.71	20250102	9750	-78.72	20240109	1642	26.37	20241230	N	347860	500	123 억	357265	N	N	N	N
106	20250107	161047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2010	-115	5	-5.41	726828000	346249	76.37	2125	2220	2000	2760	1490	2125	2099.10	1.39	12132	2271	2198	2092	2019	1913	2234	2055	124	635	500	1440	5	1	24734517	497	-1.62	5.09	12	1.40	-1243.00	395.00	8044	20240109	-75.01	1448	20241210	38.81	2300	-12.61	20250103	1691	18.86	20250102	9750	-79.38	20240109	1642	22.41	20241230	N	347860	500	123 억	344132	N	N	N	N
107	20250107	151051	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2025	-100	5	-4.71	697102855	331706	73.16	2125	2220	2000	2760	1490	2125	2101.51	1.39	18224	2271	2198	2092	2019	1913	2234	2055	124	635	500	1440	5	1	24734517	501	-1.63	5.13	12	1.34	-1243.00	395.00	8044	20240109	-74.83	1448	20241210	39.85	2300	-11.96	20250103	1691	19.75	20250102	9750	-79.23	20240109	1642	23.33	20241230	N	347860	500	123 억	344132	N	N	N	N
108	20250107	141049	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2050	-75	5	-3.53	581497030	274434	60.53	2125	2220	2030	2760	1490	2125	2118.88	1.39	10085	2271	2198	2092	2019	1913	2234	2055	124	635	500	1440	5	1	24734517	507	-1.65	5.19	12	1.11	-1243.00	395.00	8044	20240109	-74.52	1448	20241210	41.57	2300	-10.87	20250103	1691	21.23	20250102	9750	-78.97	20240109	1642	24.85	20241230	N	347860	500	123 억	344132	N	N	N	N
109	20250107	131048	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2065	-60	5	-2.82	558199090	263066	58.02	2125	2220	2030	2760	1490	2125	2121.89	1.39	8956	2271	2198	2092	2019	1913	2234	2055	124	635	500	1440	5	1	24734517	511	-1.66	5.23	12	1.06	-1243.00	395.00	8044	20240109	-74.33	1448	20241210	42.61	2300	-10.22	20250103	1691	22.12	20250102	9750	-78.82	20240109	1642	25.76	20241230	N	347860	500	123 억	344132	N	N	N	N
110	20250107	121050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2095	-30	5	-1.41	412193635	192491	42.45	2125	2220	2095	2760	1490	2125	2141.43	1.39	-3419	2271	2198	2092	2019	1913	2234	2055	124	635	500	1440	5	1	24734517	518	-1.69	5.30	12	0.78	-1243.00	395.00	8044	20240109	-73.96	1448	20241210	44.68	2300	-8.91	20250103	1691	23.89	20250102	9750	-78.51	20240109	1642	27.59	20241230	N	347860	500	123 억	344132	N	N	N	N
111	20250107	111044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2130	5	2	0.24	345700190	160970	35.50	2125	2220	2095	2760	1490	2125	2147.72	1.39	-8757	2271	2198	2092	2019	1913	2234	2055	124	635	500	1440	5	1	24734517	527	-1.71	5.39	12	0.65	-1243.00	395.00	8044	20240109	-73.52	1448	20241210	47.10	2300	-7.39	20250103	1691	25.96	20250102	9750	-78.15	20240109	1642	29.72	20241230	N	347860	500	123 억	344132	N	N	N	N
112	20250107	101050	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2120	-5	5	-0.24	278614385	129079	28.47	2125	2220	2100	2760	1490	2125	2158.69	1.39	-20795	2271	2198	2092	2019	1913	2234	2055	124	635	500	1440	5	1	24734517	524	-1.71	5.37	12	0.52	-1243.00	395.00	8044	20240109	-73.64	1448	20241210	46.41	2300	-7.83	20250103	1691	25.37	20250102	9750	-78.26	20240109	1642	29.11	20241230	N	347860	500	123 억	344132	N	N	N	N
113	20250107	091053	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2200	75	2	3.53	118949120	54914	12.11	2125	2220	2115	2760	1490	2125	2166.70	1.39	1573	2271	2198	2092	2019	1913	2234	2055	124	635	500	1440	5	1	24734517	544	-1.77	5.57	12	0.22	-1243.00	395.00	8044	20240109	-72.65	1448	20241210	51.93	2300	-4.35	20250103	1691	30.10	20250102	9750	-77.44	20240109	1642	33.98	20241230	N	347860	500	123 억	344132	N	N	N	N
114	20250106	161036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2125	20	2	0.95	944100398	452195	13.22	2060	2165	1986	2735	1475	2105	2087.74	1.23	39952	2581	2343	2062	1824	1543	2462	1943	123	630	500	1430	5	1	24630808	523	-1.71	5.38	12	1.84	-1243.00	395.00	8044	20240109	-73.58	1448	20241210	46.75	2300	-7.61	20250103	1691	25.67	20250102	9750	-78.21	20240109	1642	29.42	20241230	N	347860	500	123 억	302115	N	N	N	N
115	20250106	151035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2110	5	2	0.24	919964168	440824	12.89	2060	2165	1986	2735	1475	2105	2086.92	1.23	42785	2581	2343	2062	1824	1543	2462	1943	123	630	500	1430	5	1	24630808	520	-1.70	5.34	12	1.79	-1243.00	395.00	8044	20240109	-73.77	1448	20241210	45.72	2300	-8.26	20250103	1691	24.78	20250102	9750	-78.36	20240109	1642	28.50	20241230	N	347860	500	123 억	302115	N	N	N	N
116	20250106	141036	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2095	-10	5	-0.48	879421908	421575	12.32	2060	2165	1986	2735	1475	2105	2086.04	1.23	43822	2581	2343	2062	1824	1543	2462	1943	123	630	500	1430	5	1	24630808	516	-1.69	5.30	12	1.71	-1243.00	395.00	8044	20240109	-73.96	1448	20241210	44.68	2300	-8.91	20250103	1691	23.89	20250102	9750	-78.51	20240109	1642	27.59	20241230	N	347860	500	123 억	302115	N	N	N	N
117	20250106	131025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2145	40	2	1.90	790455073	379135	11.08	2060	2165	1986	2735	1475	2105	2084.89	1.23	35162	2581	2343	2062	1824	1543	2462	1943	123	630	500	1430	5	1	24630808	528	-1.73	5.43	12	1.54	-1243.00	395.00	8044	20240109	-73.33	1448	20241210	48.14	2300	-6.74	20250103	1691	26.85	20250102	9750	-78.00	20240109	1642	30.63	20241230	N	347860	500	123 억	302115	N	N	N	N
118	20250106	121033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2135	30	2	1.43	713170783	342720	10.02	2060	2165	1986	2735	1475	2105	2080.91	1.23	26424	2581	2343	2062	1824	1543	2462	1943	123	630	500	1430	5	1	24630808	526	-1.72	5.41	12	1.39	-1243.00	395.00	8044	20240109	-73.46	1448	20241210	47.44	2300	-7.17	20250103	1691	26.26	20250102	9750	-78.10	20240109	1642	30.02	20241230	N	347860	500	123 억	302115	N	N	N	N
119	20250106	111030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2150	45	2	2.14	649919103	313170	9.15	2060	2165	1986	2735	1475	2105	2075.29	1.23	22938	2581	2343	2062	1824	1543	2462	1943	123	630	500	1430	5	1	24630808	530	-1.73	5.44	12	1.27	-1243.00	395.00	8044	20240109	-73.27	1448	20241210	48.48	2300	-6.52	20250103	1691	27.14	20250102	9750	-77.95	20240109	1642	30.94	20241230	N	347860	500	123 억	302115	N	N	N	N
120	20250106	101026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2070	-35	5	-1.66	557929808	269638	7.88	2060	2165	1986	2735	1475	2105	2069.18	1.23	35648	2581	2343	2062	1824	1543	2462	1943	123	630	500	1430	5	1	24630808	510	-1.67	5.24	12	1.09	-1243.00	395.00	8044	20240109	-74.27	1448	20241210	42.96	2300	-10.00	20250103	1691	22.41	20250102	9750	-78.77	20240109	1642	26.07	20241230	N	347860	500	123 억	302115	N	N	N	N
121	20250106	091027	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2025	-80	5	-3.80	226484623	111827	3.27	2060	2080	1986	2735	1475	2105	2025.31	1.23	-12083	2581	2343	2062	1824	1543	2462	1943	123	630	500	1430	5	1	24630808	499	-1.63	5.13	12	0.45	-1243.00	395.00	8044	20240109	-74.83	1448	20241210	39.85	2300	-11.96	20250103	1691	19.75	20250102	9750	-79.23	20240109	1642	23.33	20241230	N	347860	500	123 억	302115	N	N	N	N
122	20250103	161023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2105	335	2	18.93	7466370546	3389332	3848.32	1869	2300	1781	2300	1239	1770	2203.06	0.69	178019	1836	1803	1747	1714	1658	1819	1730	123	530	500	1200	5	1	24630808	518	-1.69	5.33	12	13.76	-1243.00	395.00	8044	20240109	-73.83	1448	20241210	45.37	2300	-8.48	20250103	1691	24.48	20250102	9750	-78.41	20240109	1642	28.20	20241230	N	347860	500	123 억	169618	N	N	N	N
123	20250103	151026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2080	310	2	17.51	7238110871	3280145	3724.35	1869	2300	1781	2300	1239	1770	2206.64	0.69	148207	1836	1803	1747	1714	1658	1819	1730	123	530	500	1200	5	1	24630808	512	-1.67	5.27	12	13.32	-1243.00	395.00	8044	20240109	-74.14	1448	20241210	43.65	2300	-9.57	20250103	1691	23.00	20250102	9750	-78.67	20240109	1642	26.67	20241230	N	347860	500	123 억	169618	N	N	N	N
124	20250103	141026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2240	470	2	26.55	5830873811	2624349	2979.74	1869	2300	1781	2300	1239	1770	2221.84	0.69	94606	1836	1803	1747	1714	1658	1819	1730	123	530	500	1200	5	1	24630808	552	-1.80	5.67	12	10.65	-1243.00	395.00	8044	20240109	-72.15	1448	20241210	54.70	2300	-2.61	20250103	1691	32.47	20250102	9750	-77.03	20240109	1642	36.42	20241230	N	347860	500	123 억	169618	N	N	N	N
125	20250103	131026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2265	495	2	27.97	5258978546	2370703	2691.75	1869	2300	1781	2300	1239	1770	2218.32	0.69	124341	1836	1803	1747	1714	1658	1819	1730	123	530	500	1200	5	1	24630808	558	-1.82	5.73	12	9.62	-1243.00	395.00	8044	20240109	-71.84	1448	20241210	56.42	2300	-1.52	20250103	1691	33.94	20250102	9750	-76.77	20240109	1642	37.94	20241230	N	347860	500	123 억	169618	N	N	N	N
126	20250103	121025	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2300	530	1	29.94	4748554726	2145767	2436.35	1869	2300	1781	2300	1239	1770	2212.99	0.69	110206	1836	1803	1747	1714	1658	1819	1730	123	530	500	1200	5	1	24630808	567	-1.85	5.82	12	8.71	-1243.00	395.00	8044	20240109	-71.41	1448	20241210	58.84	2300	0.00	20250103	1691	36.01	20250102	9750	-76.41	20240109	1642	40.07	20241230	N	347860	500	123 억	169618	N	N	N	N
127	20250103	111026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2260	490	2	27.68	3559331706	1625182	1845.27	1869	2300	1781	2300	1239	1770	2190.11	0.69	72995	1836	1803	1747	1714	1658	1819	1730	123	530	500	1200	5	1	24630808	557	-1.82	5.72	12	6.60	-1243.00	395.00	8044	20240109	-71.90	1448	20241210	56.08	2300	-1.74	20250103	1691	33.65	20250102	9750	-76.82	20240109	1642	37.64	20241230	N	347860	500	123 억	169618	N	N	N	N
128	20250103	101023	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2150	380	2	21.47	2593032911	1195689	1357.61	1869	2300	1781	2300	1239	1770	2168.65	0.69	42762	1836	1803	1747	1714	1658	1819	1730	123	530	500	1200	5	1	24630808	530	-1.73	5.44	12	4.85	-1243.00	395.00	8044	20240109	-73.27	1448	20241210	48.48	2300	-6.52	20250103	1691	27.14	20250102	9750	-77.95	20240109	1642	30.94	20241230	N	347860	500	123 억	169618	N	N	N	N
129	20250103	091026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1980	210	2	11.86	238215789	121292	137.72	1869	2055	1781	2300	1239	1770	1963.99	0.69	10504	1836	1803	1747	1714	1658	1819	1730	123	530	500	1200	1	1	24630808	488	-1.59	5.01	12	0.49	-1243.00	395.00	8044	20240109	-75.39	1448	20241210	36.74	2055	-3.65	20250103	1691	17.09	20250102	9750	-79.69	20240109	1642	20.58	20241230	N	347860	500	123 억	169618	N	N	N	N
130	20250102	161013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1770	66	2	3.87	154574970	88068	262.28	1702	1780	1691	2215	1193	1704	1755.17	0.58	26408	1772	1738	1690	1656	1608	1755	1673	123	511	500	1150	1	1	24630808	436	-1.42	4.48	12	0.36	-1243.00	395.00	8044	20240109	-78.00	1448	20241210	22.24	1780	-0.56	20250102	1691	4.67	20250102	9750	-81.85	20240109	1642	7.80	20241230	N	347860	500	123 억	143210	N	N	N	N
131	20250102	151015	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1778	74	2	4.34	140252817	80006	238.27	1702	1780	1691	2215	1193	1704	1753.03	0.58	23836	1772	1738	1690	1656	1608	1755	1673	123	511	500	1150	1	1	24630808	438	-1.43	4.50	12	0.32	-1243.00	395.00	8044	20240109	-77.90	1448	20241210	22.79	1780	-0.11	20250102	1691	5.14	20250102	9750	-81.76	20240109	1642	8.28	20241230	N	347860	500	123 억	143210	N	N	N	N
132	20250102	141012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1768	64	2	3.76	116032559	66369	197.66	1702	1780	1691	2215	1193	1704	1748.29	0.58	17624	1772	1738	1690	1656	1608	1755	1673	123	511	500	1150	1	1	24630808	435	-1.42	4.48	12	0.27	-1243.00	395.00	8044	20240109	-78.02	1448	20241210	22.10	1780	-0.67	20250102	1691	4.55	20250102	9750	-81.87	20240109	1642	7.67	20241230	N	347860	500	123 억	143210	N	N	N	N
133	20250102	131016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1768	64	2	3.76	95873413	54960	163.68	1702	1780	1691	2215	1193	1704	1744.42	0.58	16905	1772	1738	1690	1656	1608	1755	1673	123	511	500	1150	1	1	24630808	435	-1.42	4.48	12	0.22	-1243.00	395.00	8044	20240109	-78.02	1448	20241210	22.10	1780	-0.67	20250102	1691	4.55	20250102	9750	-81.87	20240109	1642	7.67	20241230	N	347860	500	123 억	143210	N	N	N	N
134	20250102	121013	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1777	73	2	4.28	79120772	45528	135.59	1702	1777	1691	2215	1193	1704	1737.85	0.58	15418	1772	1738	1690	1656	1608	1755	1673	123	511	500	1150	1	1	24630808	438	-1.43	4.50	12	0.18	-1243.00	395.00	8044	20240109	-77.91	1448	20241210	22.72	1777	0.00	20250102	1691	5.09	20250102	9750	-81.77	20240109	1642	8.22	20241230	N	347860	500	123 억	143210	N	N	N	N
135	20250102	111004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1738	34	2	2.00	47145318	27340	81.42	1702	1759	1691	2215	1193	1704	1724.41	0.58	6438	1772	1738	1690	1656	1608	1755	1673	123	511	500	1150	1	1	24630808	428	-1.40	4.40	12	0.11	-1243.00	395.00	8044	20240109	-78.39	1448	20241210	20.03	1759	-1.19	20250102	1691	2.78	20250102	9750	-82.17	20240109	1642	5.85	20241230	N	347860	500	123 억	143210	N	N	N	N
136	20250102	101011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1713	9	2	0.53	11899265	7006	20.86	1702	1716	1691	2215	1193	1704	1698.44	0.58	3087	1772	1738	1690	1656	1608	1755	1673	123	511	500	1150	1	1	24630808	422	-1.38	4.34	12	0.03	-1243.00	395.00	8044	20240109	-78.70	1448	20241210	18.30	1716	-0.17	20250102	1691	1.30	20250102	9750	-82.43	20240109	1642	4.32	20241230	N	347860	500	123 억	143210	N	N	N	N
137	20250102	091001	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1704	0	3	0.00	0	0	0.00	0	0	0	2215	1193	1704	0.00	0.58	0	1772	1738	1690	1656	1608	1755	1673	123	511	500	1150	1	1	24630808	420	-1.37	4.31	12	0.00	-1243.00	395.00	8044	20240109	-78.82	1448	20241210	17.68	0	0.00	0	0	0.00	0	9750	-82.52	20240109	1642	3.78	20241230	N	347860	500	123 억	143210	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History