KissMeData/239340/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1647	-7	5	-0.42	59970555	36572	55.59	1678	1678	1627	2150	1158	1654	1639.77	0.95	-5860	1734	1694	1665	1625	1596	1679	1610	27	496	100	990	1	1	26979634	444	-6.12	1.76	12	0.14	-269.00	936.00	4380	20240123	-62.40	1409	20241114	16.89	1900	-13.32	20250107	1627	1.23	20250124	4050	-59.33	20240124	1409	16.89	20241114	1.32	N	239340	100	26 억	257035	N	N	N	N
3	20250124	151040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1634	-20	5	-1.21	54587413	33288	50.60	1678	1678	1627	2150	1158	1654	1639.85	0.95	-6030	1734	1694	1665	1625	1596	1679	1610	27	496	100	990	1	1	26979634	441	-6.07	1.75	12	0.12	-269.00	936.00	4380	20240123	-62.69	1409	20241114	15.97	1900	-14.00	20250107	1627	0.43	20250124	4050	-59.65	20240124	1409	15.97	20241114	1.32	N	239340	100	26 억	257035	N	N	N	N
4	20250124	141037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1642	-12	5	-0.73	24358000	14797	22.49	1678	1678	1633	2150	1158	1654	1646.14	0.95	3414	1734	1694	1665	1625	1596	1679	1610	27	496	100	990	1	1	26979634	443	-6.10	1.75	12	0.05	-269.00	936.00	4380	20240123	-62.51	1409	20241114	16.54	1900	-13.58	20250107	1633	0.55	20250124	4050	-59.46	20240124	1409	16.54	20241114	1.32	N	239340	100	26 억	257035	N	N	N	N
5	20250124	131039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1642	-12	5	-0.73	19732318	11981	18.21	1678	1678	1633	2150	1158	1654	1646.97	0.95	1913	1734	1694	1665	1625	1596	1679	1610	27	496	100	990	1	1	26979634	443	-6.10	1.75	12	0.04	-269.00	936.00	4380	20240123	-62.51	1409	20241114	16.54	1900	-13.58	20250107	1633	0.55	20250124	4050	-59.46	20240124	1409	16.54	20241114	1.32	N	239340	100	26 억	257035	N	N	N	N
6	20250124	121036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1651	-3	5	-0.18	16192235	9829	14.94	1678	1678	1633	2150	1158	1654	1647.39	0.95	2465	1734	1694	1665	1625	1596	1679	1610	27	496	100	990	1	1	26979634	445	-6.14	1.76	12	0.04	-269.00	936.00	4380	20240123	-62.31	1409	20241114	17.18	1900	-13.11	20250107	1633	1.10	20250124	4050	-59.23	20240124	1409	17.18	20241114	1.32	N	239340	100	26 억	257035	N	N	N	N
7	20250124	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1645	-9	5	-0.54	13519117	8205	12.47	1678	1678	1633	2150	1158	1654	1647.67	0.95	2180	1734	1694	1665	1625	1596	1679	1610	27	496	100	990	1	1	26979634	444	-6.12	1.76	12	0.03	-269.00	936.00	4380	20240123	-62.44	1409	20241114	16.75	1900	-13.42	20250107	1633	0.73	20250124	4050	-59.38	20240124	1409	16.75	20241114	1.32	N	239340	100	26 억	257035	N	N	N	N
8	20250124	101033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1656	2	2	0.12	7703245	4682	7.12	1678	1678	1633	2150	1158	1654	1645.29	0.95	-246	1734	1694	1665	1625	1596	1679	1610	27	496	100	990	1	1	26979634	447	-6.16	1.77	12	0.02	-269.00	936.00	4380	20240123	-62.19	1409	20241114	17.53	1900	-12.84	20250107	1633	1.41	20250124	4050	-59.11	20240124	1409	17.53	20241114	1.32	N	239340	100	26 억	257035	N	N	N	N
9	20250124	091041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1642	-12	5	-0.73	2446120	1490	2.26	1678	1678	1641	2150	1158	1654	1641.69	0.95	-883	1734	1694	1665	1625	1596	1679	1610	27	496	100	990	1	1	26979634	443	-6.10	1.75	12	0.01	-269.00	936.00	4380	20240123	-62.51	1409	20241114	16.54	1900	-13.58	20250107	1636	0.37	20250123	4050	-59.46	20240124	1409	16.54	20241114	1.32	N	239340	100	26 억	257035	N	N	N	N
10	20250123	161034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1654	-26	5	-1.55	108900604	65774	79.74	1703	1705	1636	2180	1176	1680	1655.66	0.99	-10514	1806	1743	1706	1643	1606	1724	1624	27	500	100	1000	1	1	26979634	446	-6.15	1.77	12	0.24	-269.00	936.00	4380	20240123	-62.24	1409	20241114	17.39	1900	-12.95	20250107	1636	1.10	20250123	4380	-62.24	20240123	1409	17.39	20241114	1.32	N	239340	100	26 억	267549	N	N	N	N
11	20250123	151031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1640	-40	5	-2.38	97282604	58698	71.16	1703	1705	1640	2180	1176	1680	1657.32	0.99	-7844	1806	1743	1706	1643	1606	1724	1624	27	500	100	1000	1	1	26979634	442	-6.10	1.75	12	0.22	-269.00	936.00	4380	20240123	-62.56	1409	20241114	16.39	1900	-13.68	20250107	1640	0.00	20250123	4380	-62.56	20240123	1409	16.39	20241114	1.32	N	239340	100	26 억	267549	N	N	N	N
12	20250123	141034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1652	-28	5	-1.67	76700913	46205	56.02	1703	1705	1650	2180	1176	1680	1659.99	0.99	-3773	1806	1743	1706	1643	1606	1724	1624	27	500	100	1000	1	1	26979634	446	-6.14	1.76	12	0.17	-269.00	936.00	4380	20240123	-62.28	1409	20241114	17.25	1900	-13.05	20250107	1648	0.24	20250117	4380	-62.28	20240123	1409	17.25	20241114	1.32	N	239340	100	26 억	267549	N	N	N	N
13	20250123	131032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1652	-28	5	-1.67	65950031	39704	48.14	1703	1705	1650	2180	1176	1680	1661.02	0.99	-2386	1806	1743	1706	1643	1606	1724	1624	27	500	100	1000	1	1	26979634	446	-6.14	1.76	12	0.15	-269.00	936.00	4380	20240123	-62.28	1409	20241114	17.25	1900	-13.05	20250107	1648	0.24	20250117	4380	-62.28	20240123	1409	17.25	20241114	1.32	N	239340	100	26 억	267549	N	N	N	N
14	20250123	121032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1664	-16	5	-0.95	53562742	32238	39.08	1703	1705	1650	2180	1176	1680	1661.45	0.99	-2460	1806	1743	1706	1643	1606	1724	1624	27	500	100	1000	1	1	26979634	449	-6.19	1.78	12	0.12	-269.00	936.00	4380	20240123	-62.01	1409	20241114	18.10	1900	-12.42	20250107	1648	0.97	20250117	4380	-62.01	20240123	1409	18.10	20241114	1.32	N	239340	100	26 억	267549	N	N	N	N
15	20250123	111023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1650	-30	5	-1.79	47881897	28813	34.93	1703	1705	1650	2180	1176	1680	1661.78	0.99	-2402	1806	1743	1706	1643	1606	1724	1624	27	500	100	1000	1	1	26979634	445	-6.13	1.76	12	0.11	-269.00	936.00	4380	20240123	-62.33	1409	20241114	17.10	1900	-13.16	20250107	1648	0.12	20250117	4380	-62.33	20240123	1409	17.10	20241114	1.32	N	239340	100	26 억	267549	N	N	N	N
16	20250123	101031	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1655	-25	5	-1.49	32077960	19246	23.33	1703	1705	1650	2180	1176	1680	1666.70	0.99	-3884	1806	1743	1706	1643	1606	1724	1624	27	500	100	1000	1	1	26979634	447	-6.15	1.77	12	0.07	-269.00	936.00	4380	20240123	-62.21	1409	20241114	17.46	1900	-12.89	20250107	1648	0.42	20250117	4380	-62.21	20240123	1409	17.46	20241114	1.32	N	239340	100	26 억	267549	N	N	N	N
17	20250123	091032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1676	-4	5	-0.24	8668707	5115	6.20	1703	1705	1676	2180	1176	1680	1694.92	0.99	-2356	1806	1743	1706	1643	1606	1724	1624	27	500	100	1000	1	1	26979634	452	-6.23	1.79	12	0.02	-269.00	936.00	4380	20240123	-61.74	1409	20241114	18.95	1900	-11.79	20250107	1648	1.70	20250117	4380	-61.74	20240123	1409	18.95	20241114	1.32	N	239340	100	26 억	267549	N	N	N	N
18	20250122	161024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1680	-35	5	-2.04	139936231	82422	266.97	1723	1769	1669	2225	1201	1715	1697.80	1.01	-3914	1765	1739	1702	1676	1639	1721	1658	27	510	100	1020	1	1	26979634	453	-6.25	1.79	12	0.31	-269.00	936.00	4380	20240123	-61.64	1409	20241114	19.23	1900	-11.58	20250107	1648	1.94	20250117	4380	-61.64	20240123	1409	19.23	20241114	1.34	N	239340	100	26 억	271463	N	N	N	N
19	20250122	151025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1682	-33	5	-1.92	134108027	78951	255.73	1723	1769	1669	2225	1201	1715	1698.62	1.01	-1550	1765	1739	1702	1676	1639	1721	1658	27	510	100	1020	1	1	26979634	454	-6.25	1.80	12	0.29	-269.00	936.00	4380	20240123	-61.60	1409	20241114	19.38	1900	-11.47	20250107	1648	2.06	20250117	4380	-61.60	20240123	1409	19.38	20241114	1.34	N	239340	100	26 억	271463	N	N	N	N
20	20250122	141024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1673	-42	5	-2.45	110611886	64908	210.24	1723	1769	1673	2225	1201	1715	1704.13	1.01	-2049	1765	1739	1702	1676	1639	1721	1658	27	510	100	1020	1	1	26979634	451	-6.22	1.79	12	0.24	-269.00	936.00	4380	20240123	-61.80	1409	20241114	18.74	1900	-11.95	20250107	1648	1.52	20250117	4380	-61.80	20240123	1409	18.74	20241114	1.34	N	239340	100	26 억	271463	N	N	N	N
21	20250122	131025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1698	-17	5	-0.99	94039413	55046	178.30	1723	1769	1679	2225	1201	1715	1708.38	1.01	-1729	1765	1739	1702	1676	1639	1721	1658	27	510	100	1020	1	1	26979634	458	-6.31	1.81	12	0.20	-269.00	936.00	4380	20240123	-61.23	1409	20241114	20.51	1900	-10.63	20250107	1648	3.03	20250117	4380	-61.23	20240123	1409	20.51	20241114	1.34	N	239340	100	26 억	271463	N	N	N	N
22	20250122	121023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1688	-27	5	-1.57	90076528	52698	170.69	1723	1769	1679	2225	1201	1715	1709.30	1.01	-817	1765	1739	1702	1676	1639	1721	1658	27	510	100	1020	1	1	26979634	455	-6.28	1.80	12	0.20	-269.00	936.00	4380	20240123	-61.46	1409	20241114	19.80	1900	-11.16	20250107	1648	2.43	20250117	4380	-61.46	20240123	1409	19.80	20241114	1.34	N	239340	100	26 억	271463	N	N	N	N
23	20250122	111025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1688	-27	5	-1.57	75335204	43940	142.33	1723	1769	1680	2225	1201	1715	1714.50	1.01	2303	1765	1739	1702	1676	1639	1721	1658	27	510	100	1020	1	1	26979634	455	-6.28	1.80	12	0.16	-269.00	936.00	4380	20240123	-61.46	1409	20241114	19.80	1900	-11.16	20250107	1648	2.43	20250117	4380	-61.46	20240123	1409	19.80	20241114	1.34	N	239340	100	26 억	271463	N	N	N	N
24	20250122	101024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1700	-15	5	-0.87	47690920	27598	89.39	1723	1769	1680	2225	1201	1715	1728.06	1.01	-9506	1765	1739	1702	1676	1639	1721	1658	27	510	100	1020	1	1	26979634	459	-6.32	1.82	12	0.10	-269.00	936.00	4380	20240123	-61.19	1409	20241114	20.65	1900	-10.53	20250107	1648	3.16	20250117	4380	-61.19	20240123	1409	20.65	20241114	1.34	N	239340	100	26 억	271463	N	N	N	N
25	20250122	091026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1734	19	2	1.11	28190301	16170	52.38	1723	1769	1723	2225	1201	1715	1743.37	1.01	-3108	1765	1739	1702	1676	1639	1721	1658	27	510	100	1020	1	1	26979634	468	-6.45	1.85	12	0.06	-269.00	936.00	4380	20240123	-60.41	1409	20241114	23.07	1900	-8.74	20250107	1648	5.22	20250117	4380	-60.41	20240123	1409	23.07	20241114	1.34	N	239340	100	26 억	271463	N	N	N	N
26	20250121	161017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1715	5	2	0.29	52134105	30825	59.23	1720	1728	1665	2220	1197	1710	1691.29	1.02	-3004	1750	1729	1693	1672	1636	1740	1683	27	510	100	1020	1	1	26979634	463	-6.38	1.83	12	0.11	-269.00	936.00	4380	20240123	-60.84	1409	20241114	21.72	1900	-9.74	20250107	1648	4.07	20250117	4380	-60.84	20240123	1409	21.72	20241114	1.31	N	239340	100	26 억	274438	N	N	N	N
27	20250121	151020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	-16	5	-0.94	47912457	28349	54.47	1720	1728	1665	2220	1197	1710	1690.09	1.02	-3468	1750	1729	1693	1672	1636	1740	1683	27	510	100	1020	1	1	26979634	457	-6.30	1.81	12	0.11	-269.00	936.00	4380	20240123	-61.32	1409	20241114	20.23	1900	-10.84	20250107	1648	2.79	20250117	4380	-61.32	20240123	1409	20.23	20241114	1.31	N	239340	100	26 억	274438	N	N	N	N
28	20250121	141020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1695	-15	5	-0.88	43033986	25475	48.95	1720	1728	1665	2220	1197	1710	1689.26	1.02	-3017	1750	1729	1693	1672	1636	1740	1683	27	510	100	1020	1	1	26979634	457	-6.30	1.81	12	0.09	-269.00	936.00	4380	20240123	-61.30	1409	20241114	20.30	1900	-10.79	20250107	1648	2.85	20250117	4380	-61.30	20240123	1409	20.30	20241114	1.31	N	239340	100	26 억	274438	N	N	N	N
29	20250121	131019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1685	-25	5	-1.46	41659863	24660	47.38	1720	1728	1665	2220	1197	1710	1689.37	1.02	-3510	1750	1729	1693	1672	1636	1740	1683	27	510	100	1020	1	1	26979634	455	-6.26	1.80	12	0.09	-269.00	936.00	4380	20240123	-61.53	1409	20241114	19.59	1900	-11.32	20250107	1648	2.25	20250117	4380	-61.53	20240123	1409	19.59	20241114	1.31	N	239340	100	26 억	274438	N	N	N	N
30	20250121	121002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1707	-3	5	-0.18	39035824	23098	44.38	1720	1728	1665	2220	1197	1710	1690.01	1.02	-3126	1750	1729	1693	1672	1636	1740	1683	27	510	100	1020	1	1	26979634	461	-6.35	1.82	12	0.09	-269.00	936.00	4380	20240123	-61.03	1409	20241114	21.15	1900	-10.16	20250107	1648	3.58	20250117	4380	-61.03	20240123	1409	21.15	20241114	1.31	N	239340	100	26 억	274438	N	N	N	N
31	20250121	110927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1671	-39	5	-2.28	35559664	21033	40.41	1720	1728	1666	2220	1197	1710	1690.66	1.02	-3094	1750	1729	1693	1672	1636	1740	1683	27	510	100	1020	1	1	26979634	451	-6.21	1.79	12	0.08	-269.00	936.00	4380	20240123	-61.85	1409	20241114	18.59	1900	-12.05	20250107	1648	1.40	20250117	4380	-61.85	20240123	1409	18.59	20241114	1.31	N	239340	100	26 억	274438	N	N	N	N
32	20250121	100922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1671	-39	5	-2.28	24889708	14653	28.16	1720	1728	1671	2220	1197	1710	1698.61	1.02	-1633	1750	1729	1693	1672	1636	1740	1683	27	510	100	1020	1	1	26979634	451	-6.21	1.79	12	0.05	-269.00	936.00	4380	20240123	-61.85	1409	20241114	18.59	1900	-12.05	20250107	1648	1.40	20250117	4380	-61.85	20240123	1409	18.59	20241114	1.31	N	239340	100	26 억	274438	N	N	N	N
33	20250121	091021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1718	8	2	0.47	2208339	1289	2.48	1720	1720	1701	2220	1197	1710	1713.22	1.02	-961	1750	1729	1693	1672	1636	1740	1683	27	510	100	1020	1	1	26979634	464	-6.39	1.84	12	0.00	-269.00	936.00	4380	20240123	-60.78	1409	20241114	21.93	1900	-9.58	20250107	1648	4.25	20250117	4380	-60.78	20240123	1409	21.93	20241114	1.31	N	239340	100	26 억	274438	N	N	N	N
34	20250120	161006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1710	54	2	3.26	88204851	52043	42.14	1657	1714	1657	2150	1160	1656	1694.83	0.98	8679	1773	1714	1681	1622	1589	1698	1606	27	494	100	990	1	1	26979634	461	-6.36	1.83	12	0.19	-269.00	936.00	4380	20240123	-60.96	1409	20241114	21.36	1900	-10.00	20250107	1648	3.76	20250117	4380	-60.96	20240123	1409	21.36	20241114	1.32	N	239340	100	26 억	265719	N	N	N	N
35	20250120	151018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1711	55	2	3.32	84544466	49902	40.40	1657	1714	1657	2150	1160	1656	1694.21	0.98	8531	1773	1714	1681	1622	1589	1698	1606	27	494	100	990	1	1	26979634	462	-6.36	1.83	12	0.18	-269.00	936.00	4380	20240123	-60.94	1409	20241114	21.43	1900	-9.95	20250107	1648	3.82	20250117	4380	-60.94	20240123	1409	21.43	20241114	1.32	N	239340	100	26 억	265719	N	N	N	N
36	20250120	141017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1698	42	2	2.54	77524195	45787	37.07	1657	1714	1657	2150	1160	1656	1693.15	0.98	10446	1773	1714	1681	1622	1589	1698	1606	27	494	100	990	1	1	26979634	458	-6.31	1.81	12	0.17	-269.00	936.00	4380	20240123	-61.23	1409	20241114	20.51	1900	-10.63	20250107	1648	3.03	20250117	4380	-61.23	20240123	1409	20.51	20241114	1.32	N	239340	100	26 억	265719	N	N	N	N
37	20250120	131017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1713	57	2	3.44	62560228	36992	29.95	1657	1714	1657	2150	1160	1656	1691.18	0.98	8878	1773	1714	1681	1622	1589	1698	1606	27	494	100	990	1	1	26979634	462	-6.37	1.83	12	0.14	-269.00	936.00	4380	20240123	-60.89	1409	20241114	21.58	1900	-9.84	20250107	1648	3.94	20250117	4380	-60.89	20240123	1409	21.58	20241114	1.32	N	239340	100	26 억	265719	N	N	N	N
38	20250120	121018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1708	52	2	3.14	49526359	29362	23.77	1657	1710	1657	2150	1160	1656	1686.75	0.98	5485	1773	1714	1681	1622	1589	1698	1606	27	494	100	990	1	1	26979634	461	-6.35	1.82	12	0.11	-269.00	936.00	4380	20240123	-61.00	1409	20241114	21.22	1900	-10.11	20250107	1648	3.64	20250117	4380	-61.00	20240123	1409	21.22	20241114	1.32	N	239340	100	26 억	265719	N	N	N	N
39	20250120	111019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1709	53	2	3.20	44717249	26542	21.49	1657	1710	1657	2150	1160	1656	1684.77	0.98	6019	1773	1714	1681	1622	1589	1698	1606	27	494	100	990	1	1	26979634	461	-6.35	1.83	12	0.10	-269.00	936.00	4380	20240123	-60.98	1409	20241114	21.29	1900	-10.05	20250107	1648	3.70	20250117	4380	-60.98	20240123	1409	21.29	20241114	1.32	N	239340	100	26 억	265719	N	N	N	N
40	20250120	101018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1689	33	2	1.99	25885768	15439	12.50	1657	1695	1657	2150	1160	1656	1676.65	0.98	1619	1773	1714	1681	1622	1589	1698	1606	27	494	100	990	1	1	26979634	456	-6.28	1.80	12	0.06	-269.00	936.00	4380	20240123	-61.44	1409	20241114	19.87	1900	-11.11	20250107	1648	2.49	20250117	4380	-61.44	20240123	1409	19.87	20241114	1.32	N	239340	100	26 억	265719	N	N	N	N
41	20250120	091019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1687	31	2	1.87	10696977	6417	5.20	1657	1695	1657	2150	1160	1656	1666.97	0.98	-1633	1773	1714	1681	1622	1589	1698	1606	27	494	100	990	1	1	26979634	455	-6.27	1.80	12	0.02	-269.00	936.00	4380	20240123	-61.48	1409	20241114	19.73	1900	-11.21	20250107	1648	2.37	20250117	4380	-61.48	20240123	1409	19.73	20241114	1.32	N	239340	100	26 억	265719	N	N	N	N
42	20250117	161014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1656	-64	5	-3.72	205825989	123148	212.32	1740	1740	1648	2235	1204	1720	1671.49	1.05	-17988	1791	1755	1736	1700	1681	1746	1691	27	515	100	1030	1	1	26979634	447	-6.16	1.77	12	0.46	-269.00	936.00	4380	20240123	-62.19	1409	20241114	17.53	1900	-12.84	20250107	1648	0.49	20250117	4380	-62.19	20240123	1409	17.53	20241114	1.32	N	239340	100	26 억	283707	N	N	N	N
43	20250117	151013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1670	-50	5	-2.91	199159108	119126	205.39	1740	1740	1648	2235	1204	1720	1671.84	1.05	-17629	1791	1755	1736	1700	1681	1746	1691	27	515	100	1030	1	1	26979634	451	-6.21	1.78	12	0.44	-269.00	936.00	4380	20240123	-61.87	1409	20241114	18.52	1900	-12.11	20250107	1648	1.33	20250117	4380	-61.87	20240123	1409	18.52	20241114	1.32	N	239340	100	26 억	283707	N	N	N	N
44	20250117	141018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1668	-52	5	-3.02	160334340	95774	165.12	1740	1740	1648	2235	1204	1720	1674.09	1.05	-14219	1791	1755	1736	1700	1681	1746	1691	27	515	100	1030	1	1	26979634	450	-6.20	1.78	12	0.35	-269.00	936.00	4380	20240123	-61.92	1409	20241114	18.38	1900	-12.21	20250107	1648	1.21	20250117	4380	-61.92	20240123	1409	18.38	20241114	1.32	N	239340	100	26 억	283707	N	N	N	N
45	20250117	131016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1658	-62	5	-3.60	152893877	91295	157.40	1740	1740	1648	2235	1204	1720	1674.72	1.05	-15252	1791	1755	1736	1700	1681	1746	1691	27	515	100	1030	1	1	26979634	447	-6.16	1.77	12	0.34	-269.00	936.00	4380	20240123	-62.15	1409	20241114	17.67	1900	-12.74	20250107	1648	0.61	20250117	4380	-62.15	20240123	1409	17.67	20241114	1.32	N	239340	100	26 억	283707	N	N	N	N
46	20250117	121017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1682	-38	5	-2.21	97682632	57926	99.87	1740	1740	1669	2235	1204	1720	1686.33	1.05	-8395	1791	1755	1736	1700	1681	1746	1691	27	515	100	1030	1	1	26979634	454	-6.25	1.80	12	0.21	-269.00	936.00	4380	20240123	-61.60	1409	20241114	19.38	1900	-11.47	20250107	1669	0.78	20250117	4380	-61.60	20240123	1409	19.38	20241114	1.32	N	239340	100	26 억	283707	N	N	N	N
47	20250117	111016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1678	-42	5	-2.44	68432703	40438	69.72	1740	1740	1675	2235	1204	1720	1692.29	1.05	-9925	1791	1755	1736	1700	1681	1746	1691	27	515	100	1030	1	1	26979634	453	-6.24	1.79	12	0.15	-269.00	936.00	4380	20240123	-61.69	1409	20241114	19.09	1900	-11.68	20250107	1675	0.18	20250117	4380	-61.69	20240123	1409	19.09	20241114	1.32	N	239340	100	26 억	283707	N	N	N	N
48	20250117	101018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1692	-28	5	-1.63	28503978	16725	28.84	1740	1740	1689	2235	1204	1720	1704.27	1.05	-9813	1791	1755	1736	1700	1681	1746	1691	27	515	100	1030	1	1	26979634	456	-6.29	1.81	12	0.06	-269.00	936.00	4380	20240123	-61.37	1409	20241114	20.09	1900	-10.95	20250107	1689	0.18	20250117	4380	-61.37	20240123	1409	20.09	20241114	1.32	N	239340	100	26 억	283707	N	N	N	N
49	20250117	091017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1720	0	3	0.00	2792131	1617	2.79	1740	1740	1720	2235	1204	1720	1726.74	1.05	-388	1791	1755	1736	1700	1681	1746	1691	27	515	100	1030	1	1	26979634	464	-6.39	1.84	12	0.01	-269.00	936.00	4380	20240123	-60.73	1409	20241114	22.07	1900	-9.47	20250107	1706	0.82	20250110	4380	-60.73	20240123	1409	22.07	20241114	1.32	N	239340	100	26 억	283707	N	N	N	N
50	20250116	161010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1720	-19	5	-1.09	99272812	57450	56.39	1739	1772	1717	2260	1218	1739	1727.99	1.06	-1914	1853	1795	1755	1697	1657	1776	1678	27	521	100	1040	1	1	26979634	464	-6.39	1.84	12	0.21	-269.00	936.00	4380	20240123	-60.73	1409	20241114	22.07	1900	-9.47	20250107	1706	0.82	20250110	4380	-60.73	20240123	1409	22.07	20241114	1.33	N	239340	100	26 억	285566	N	N	N	N
51	20250116	150921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1724	-15	5	-0.86	95413292	55222	54.20	1739	1772	1717	2260	1218	1739	1727.81	1.06	-1292	1853	1795	1755	1697	1657	1776	1678	27	521	100	1040	1	1	26979634	465	-6.41	1.84	12	0.20	-269.00	936.00	4380	20240123	-60.64	1409	20241114	22.36	1900	-9.26	20250107	1706	1.06	20250110	4380	-60.64	20240123	1409	22.36	20241114	1.33	N	239340	100	26 억	285566	N	N	N	N
52	20250116	141015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1737	-2	5	-0.12	80193626	46413	45.56	1739	1772	1717	2260	1218	1739	1727.83	1.06	-2393	1853	1795	1755	1697	1657	1776	1678	27	521	100	1040	1	1	26979634	469	-6.46	1.86	12	0.17	-269.00	936.00	4380	20240123	-60.34	1409	20241114	23.28	1900	-8.58	20250107	1706	1.82	20250110	4380	-60.34	20240123	1409	23.28	20241114	1.33	N	239340	100	26 억	285566	N	N	N	N
53	20250116	131014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1730	-9	5	-0.52	71101568	41141	40.38	1739	1772	1717	2260	1218	1739	1728.24	1.06	-5228	1853	1795	1755	1697	1657	1776	1678	27	521	100	1040	1	1	26979634	467	-6.43	1.85	12	0.15	-269.00	936.00	4380	20240123	-60.50	1409	20241114	22.78	1900	-8.95	20250107	1706	1.41	20250110	4380	-60.50	20240123	1409	22.78	20241114	1.33	N	239340	100	26 억	285566	N	N	N	N
54	20250116	121014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1726	-13	5	-0.75	67079641	38812	38.10	1739	1772	1717	2260	1218	1739	1728.32	1.06	-5573	1853	1795	1755	1697	1657	1776	1678	27	521	100	1040	1	1	26979634	466	-6.42	1.84	12	0.14	-269.00	936.00	4380	20240123	-60.59	1409	20241114	22.50	1900	-9.16	20250107	1706	1.17	20250110	4380	-60.59	20240123	1409	22.50	20241114	1.33	N	239340	100	26 억	285566	N	N	N	N
55	20250116	111015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1726	-13	5	-0.75	42145465	24324	23.88	1739	1772	1720	2260	1218	1739	1732.67	1.06	-4960	1853	1795	1755	1697	1657	1776	1678	27	521	100	1040	1	1	26979634	466	-6.42	1.84	12	0.09	-269.00	936.00	4380	20240123	-60.59	1409	20241114	22.50	1900	-9.16	20250107	1706	1.17	20250110	4380	-60.59	20240123	1409	22.50	20241114	1.33	N	239340	100	26 억	285566	N	N	N	N
56	20250116	101016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1734	-5	5	-0.29	12566840	7191	7.06	1739	1772	1731	2260	1218	1739	1747.58	1.06	-2267	1853	1795	1755	1697	1657	1776	1678	27	521	100	1040	1	1	26979634	468	-6.45	1.85	12	0.03	-269.00	936.00	4380	20240123	-60.41	1409	20241114	23.07	1900	-8.74	20250107	1706	1.64	20250110	4380	-60.41	20240123	1409	23.07	20241114	1.33	N	239340	100	26 억	285566	N	N	N	N
57	20250116	091017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1760	21	2	1.21	4161153	2368	2.32	1739	1760	1735	2260	1218	1739	1757.24	1.06	-1906	1853	1795	1755	1697	1657	1776	1678	27	521	100	1040	1	1	26979634	475	-6.54	1.88	12	0.01	-269.00	936.00	4380	20240123	-59.82	1409	20241114	24.91	1900	-7.37	20250107	1706	3.17	20250110	4380	-59.82	20240123	1409	24.91	20241114	1.33	N	239340	100	26 억	285566	N	N	N	N
58	20250115	161012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1739	-50	5	-2.79	178129740	101849	170.45	1800	1813	1715	2325	1253	1789	1748.97	1.21	-40818	1828	1808	1769	1749	1710	1818	1759	27	536	100	1070	1	1	26979634	469	-6.46	1.86	12	0.38	-269.00	936.00	4380	20240123	-60.30	1409	20241114	23.42	1900	-8.47	20250107	1706	1.93	20250110	4380	-60.30	20240123	1409	23.42	20241114	1.33	N	239340	100	26 억	326384	N	N	N	N
59	20250115	151013	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1720	-69	5	-3.86	172803629	98775	165.31	1800	1813	1715	2325	1253	1789	1749.47	1.21	-38970	1828	1808	1769	1749	1710	1818	1759	27	536	100	1070	1	1	26979634	464	-6.39	1.84	12	0.37	-269.00	936.00	4380	20240123	-60.73	1409	20241114	22.07	1900	-9.47	20250107	1706	0.82	20250110	4380	-60.73	20240123	1409	22.07	20241114	1.33	N	239340	100	26 억	326384	N	N	N	N
60	20250115	141006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1745	-44	5	-2.46	122607293	69738	116.71	1800	1813	1731	2325	1253	1789	1758.11	1.21	-22704	1828	1808	1769	1749	1710	1818	1759	27	536	100	1070	1	1	26979634	471	-6.49	1.86	12	0.26	-269.00	936.00	4380	20240123	-60.16	1409	20241114	23.85	1900	-8.16	20250107	1706	2.29	20250110	4380	-60.16	20240123	1409	23.85	20241114	1.33	N	239340	100	26 억	326384	N	N	N	N
61	20250115	131015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1753	-36	5	-2.01	118539944	67398	112.79	1800	1813	1731	2325	1253	1789	1758.81	1.21	-21429	1828	1808	1769	1749	1710	1818	1759	27	536	100	1070	1	1	26979634	473	-6.52	1.87	12	0.25	-269.00	936.00	4380	20240123	-59.98	1409	20241114	24.41	1900	-7.74	20250107	1706	2.75	20250110	4380	-59.98	20240123	1409	24.41	20241114	1.33	N	239340	100	26 억	326384	N	N	N	N
62	20250115	120958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1740	-49	5	-2.74	106638121	60581	101.39	1800	1813	1731	2325	1253	1789	1760.26	1.21	-21964	1828	1808	1769	1749	1710	1818	1759	27	536	100	1070	1	1	26979634	469	-6.47	1.86	12	0.22	-269.00	936.00	4380	20240123	-60.27	1409	20241114	23.49	1900	-8.42	20250107	1706	1.99	20250110	4380	-60.27	20240123	1409	23.49	20241114	1.33	N	239340	100	26 억	326384	N	N	N	N
63	20250115	111012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1732	-57	5	-3.19	92742105	52588	88.01	1800	1813	1731	2325	1253	1789	1763.56	1.21	-20570	1828	1808	1769	1749	1710	1818	1759	27	536	100	1070	1	1	26979634	467	-6.44	1.85	12	0.19	-269.00	936.00	4380	20240123	-60.46	1409	20241114	22.92	1900	-8.84	20250107	1706	1.52	20250110	4380	-60.46	20240123	1409	22.92	20241114	1.33	N	239340	100	26 억	326384	N	N	N	N
64	20250115	101012	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1771	-18	5	-1.01	40148532	22495	37.65	1800	1813	1770	2325	1253	1789	1784.78	1.21	-12008	1828	1808	1769	1749	1710	1818	1759	27	536	100	1070	1	1	26979634	478	-6.58	1.89	12	0.08	-269.00	936.00	4380	20240123	-59.57	1409	20241114	25.69	1900	-6.79	20250107	1706	3.81	20250110	4380	-59.57	20240123	1409	25.69	20241114	1.33	N	239340	100	26 억	326384	N	N	N	N
65	20250115	091017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1802	13	2	0.73	11377174	6350	10.63	1800	1813	1790	2325	1253	1789	1791.68	1.21	-1152	1828	1808	1769	1749	1710	1818	1759	27	536	100	1070	1	1	26979634	486	-6.70	1.93	12	0.02	-269.00	936.00	4380	20240123	-58.86	1409	20241114	27.89	1900	-5.16	20250107	1706	5.63	20250110	4380	-58.86	20240123	1409	27.89	20241114	1.33	N	239340	100	26 억	326384	N	N	N	N
66	20250114	160953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1789	35	2	2.00	104839671	59556	98.49	1736	1789	1730	2280	1228	1754	1760.33	1.13	22202	1790	1771	1748	1729	1706	1781	1739	27	526	100	1050	1	1	26979634	483	-6.65	1.91	12	0.22	-269.00	936.00	4380	20240123	-59.16	1409	20241114	26.97	1900	-5.84	20250107	1706	4.87	20250110	4380	-59.16	20240123	1409	26.97	20241114	1.33	N	239340	100	26 억	304042	N	N	N	N
67	20250114	151011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1787	33	2	1.88	97035943	55191	91.27	1736	1787	1730	2280	1228	1754	1758.18	1.13	21711	1790	1771	1748	1729	1706	1781	1739	27	526	100	1050	1	1	26979634	482	-6.64	1.91	12	0.20	-269.00	936.00	4380	20240123	-59.20	1409	20241114	26.83	1900	-5.95	20250107	1706	4.75	20250110	4380	-59.20	20240123	1409	26.83	20241114	1.33	N	239340	100	26 억	304042	N	N	N	N
68	20250114	141006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1768	14	2	0.80	79148366	45106	74.59	1736	1780	1730	2280	1228	1754	1754.72	1.13	18715	1790	1771	1748	1729	1706	1781	1739	27	526	100	1050	1	1	26979634	477	-6.57	1.89	12	0.17	-269.00	936.00	4380	20240123	-59.63	1409	20241114	25.48	1900	-6.95	20250107	1706	3.63	20250110	4380	-59.63	20240123	1409	25.48	20241114	1.33	N	239340	100	26 억	304042	N	N	N	N
69	20250114	131006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1765	11	2	0.63	75522339	43054	71.20	1736	1780	1730	2280	1228	1754	1754.13	1.13	17778	1790	1771	1748	1729	1706	1781	1739	27	526	100	1050	1	1	26979634	476	-6.56	1.89	12	0.16	-269.00	936.00	4380	20240123	-59.70	1409	20241114	25.27	1900	-7.11	20250107	1706	3.46	20250110	4380	-59.70	20240123	1409	25.27	20241114	1.33	N	239340	100	26 억	304042	N	N	N	N
70	20250114	121002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1762	8	2	0.46	69990317	39919	66.02	1736	1780	1730	2280	1228	1754	1753.31	1.13	15992	1790	1771	1748	1729	1706	1781	1739	27	526	100	1050	1	1	26979634	475	-6.55	1.88	12	0.15	-269.00	936.00	4380	20240123	-59.77	1409	20241114	25.05	1900	-7.26	20250107	1706	3.28	20250110	4380	-59.77	20240123	1409	25.05	20241114	1.33	N	239340	100	26 억	304042	N	N	N	N
71	20250114	111002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1757	3	2	0.17	41145941	23524	38.90	1736	1780	1730	2280	1228	1754	1749.10	1.13	1532	1790	1771	1748	1729	1706	1781	1739	27	526	100	1050	1	1	26979634	474	-6.53	1.88	12	0.09	-269.00	936.00	4380	20240123	-59.89	1409	20241114	24.70	1900	-7.53	20250107	1706	2.99	20250110	4380	-59.89	20240123	1409	24.70	20241114	1.33	N	239340	100	26 억	304042	N	N	N	N
72	20250114	101001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1738	-16	5	-0.91	18023682	10283	17.01	1736	1780	1736	2280	1228	1754	1752.76	1.13	-324	1790	1771	1748	1729	1706	1781	1739	27	526	100	1050	1	1	26979634	469	-6.46	1.86	12	0.04	-269.00	936.00	4380	20240123	-60.32	1409	20241114	23.35	1900	-8.53	20250107	1706	1.88	20250110	4380	-60.32	20240123	1409	23.35	20241114	1.33	N	239340	100	26 억	304042	N	N	N	N
73	20250114	091005	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1778	24	2	1.37	5890340	3372	5.58	1736	1779	1736	2280	1228	1754	1746.84	1.13	-474	1790	1771	1748	1729	1706	1781	1739	27	526	100	1050	1	1	26979634	480	-6.61	1.90	12	0.01	-269.00	936.00	4380	20240123	-59.41	1409	20241114	26.19	1900	-6.42	20250107	1706	4.22	20250110	4380	-59.41	20240123	1409	26.19	20241114	1.33	N	239340	100	26 억	304042	N	N	N	N
74	20250113	160951	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1754	-26	5	-1.46	105475157	60392	76.30	1747	1767	1725	2310	1246	1780	1746.48	1.11	4555	1873	1826	1766	1719	1659	1850	1743	27	530	100	1060	1	1	26979634	473	-6.52	1.87	12	0.22	-269.00	936.00	4380	20240123	-59.95	1409	20241114	24.49	1900	-7.68	20250107	1706	2.81	20250110	4380	-59.95	20240123	1409	24.49	20241114	1.24	N	239340	100	26 억	299467	N	N	N	N
75	20250113	150957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1759	-21	5	-1.18	87874005	50325	63.59	1747	1767	1725	2310	1246	1780	1746.13	1.11	4023	1873	1826	1766	1719	1659	1850	1743	27	530	100	1060	1	1	26979634	475	-6.54	1.88	12	0.19	-269.00	936.00	4380	20240123	-59.84	1409	20241114	24.84	1900	-7.42	20250107	1706	3.11	20250110	4380	-59.84	20240123	1409	24.84	20241114	1.24	N	239340	100	26 억	299467	N	N	N	N
76	20250113	140933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1744	-36	5	-2.02	78386285	44908	56.74	1747	1767	1725	2310	1246	1780	1745.49	1.11	5487	1873	1826	1766	1719	1659	1850	1743	27	530	100	1060	1	1	26979634	471	-6.48	1.86	12	0.17	-269.00	936.00	4380	20240123	-60.18	1409	20241114	23.78	1900	-8.21	20250107	1706	2.23	20250110	4380	-60.18	20240123	1409	23.78	20241114	1.24	N	239340	100	26 억	299467	N	N	N	N
77	20250113	130942	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1748	-32	5	-1.80	66687611	38190	48.25	1747	1767	1725	2310	1246	1780	1746.21	1.11	3492	1873	1826	1766	1719	1659	1850	1743	27	530	100	1060	1	1	26979634	472	-6.50	1.87	12	0.14	-269.00	936.00	4380	20240123	-60.09	1409	20241114	24.06	1900	-8.00	20250107	1706	2.46	20250110	4380	-60.09	20240123	1409	24.06	20241114	1.24	N	239340	100	26 억	299467	N	N	N	N
78	20250113	120946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1731	-49	5	-2.75	59810144	34229	43.25	1747	1767	1725	2310	1246	1780	1747.35	1.11	3118	1873	1826	1766	1719	1659	1850	1743	27	530	100	1060	1	1	26979634	467	-6.43	1.85	12	0.13	-269.00	936.00	4380	20240123	-60.48	1409	20241114	22.85	1900	-8.89	20250107	1706	1.47	20250110	4380	-60.48	20240123	1409	22.85	20241114	1.24	N	239340	100	26 억	299467	N	N	N	N
79	20250113	110944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1748	-32	5	-1.80	39149554	22350	28.24	1747	1767	1747	2310	1246	1780	1751.66	1.11	1613	1873	1826	1766	1719	1659	1850	1743	27	530	100	1060	1	1	26979634	472	-6.50	1.87	12	0.08	-269.00	936.00	4380	20240123	-60.09	1409	20241114	24.06	1900	-8.00	20250107	1706	2.46	20250110	4380	-60.09	20240123	1409	24.06	20241114	1.24	N	239340	100	26 억	299467	N	N	N	N
80	20250113	100943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	-22	5	-1.24	21574074	12323	15.57	1747	1767	1747	2310	1246	1780	1750.72	1.11	1693	1873	1826	1766	1719	1659	1850	1743	27	530	100	1060	1	1	26979634	474	-6.54	1.88	12	0.05	-269.00	936.00	4380	20240123	-59.86	1409	20241114	24.77	1900	-7.47	20250107	1706	3.05	20250110	4380	-59.86	20240123	1409	24.77	20241114	1.24	N	239340	100	26 억	299467	N	N	N	N
81	20250113	090949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1750	-30	5	-1.69	7486089	4281	5.41	1747	1761	1747	2310	1246	1780	1748.68	1.11	898	1873	1826	1766	1719	1659	1850	1743	27	530	100	1060	1	1	26979634	472	-6.51	1.87	12	0.02	-269.00	936.00	4380	20240123	-60.05	1409	20241114	24.20	1900	-7.89	20250107	1706	2.58	20250110	4380	-60.05	20240123	1409	24.20	20241114	1.24	N	239340	100	26 억	299467	N	N	N	N
82	20250110	160925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1780	1	2	0.06	139705925	79145	22.53	1779	1813	1706	2310	1246	1779	1765.18	1.04	18496	1918	1848	1788	1718	1658	1818	1688	27	531	100	1060	1	1	26979634	480	-6.62	1.90	12	0.29	-269.00	936.00	4380	20240123	-59.36	1409	20241114	26.33	1900	-6.32	20250107	1706	4.34	20250110	4380	-59.36	20240123	1409	26.33	20241114	1.22	N	239340	100	26 억	280931	N	N	N	N
83	20250110	150932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1772	-7	5	-0.39	133535084	75674	21.54	1779	1813	1706	2310	1246	1779	1764.61	1.04	18405	1918	1848	1788	1718	1658	1818	1688	27	531	100	1060	1	1	26979634	478	-6.59	1.89	12	0.28	-269.00	936.00	4380	20240123	-59.54	1409	20241114	25.76	1900	-6.74	20250107	1706	3.87	20250110	4380	-59.54	20240123	1409	25.76	20241114	1.22	N	239340	100	26 억	280931	N	N	N	N
84	20250110	140939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1763	-16	5	-0.90	123250188	69854	19.89	1779	1813	1706	2310	1246	1779	1764.40	1.04	16204	1918	1848	1788	1718	1658	1818	1688	27	531	100	1060	1	1	26979634	476	-6.55	1.88	12	0.26	-269.00	936.00	4380	20240123	-59.75	1409	20241114	25.12	1900	-7.21	20250107	1706	3.34	20250110	4380	-59.75	20240123	1409	25.12	20241114	1.22	N	239340	100	26 억	280931	N	N	N	N
85	20250110	130938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1734	-45	5	-2.53	97318977	54943	15.64	1779	1813	1706	2310	1246	1779	1771.27	1.04	9117	1918	1848	1788	1718	1658	1818	1688	27	531	100	1060	1	1	26979634	468	-6.45	1.85	12	0.20	-269.00	936.00	4380	20240123	-60.41	1409	20241114	23.07	1900	-8.74	20250107	1706	1.64	20250110	4380	-60.41	20240123	1409	23.07	20241114	1.22	N	239340	100	26 억	280931	N	N	N	N
86	20250110	120939	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1753	-26	5	-1.46	85769645	48327	13.76	1779	1813	1706	2310	1246	1779	1774.78	1.04	9683	1918	1848	1788	1718	1658	1818	1688	27	531	100	1060	1	1	26979634	473	-6.52	1.87	12	0.18	-269.00	936.00	4380	20240123	-59.98	1409	20241114	24.41	1900	-7.74	20250107	1706	2.75	20250110	4380	-59.98	20240123	1409	24.41	20241114	1.22	N	239340	100	26 억	280931	N	N	N	N
87	20250110	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1746	-33	5	-1.85	80399713	45263	12.89	1779	1813	1706	2310	1246	1779	1776.28	1.04	8095	1918	1848	1788	1718	1658	1818	1688	27	531	100	1060	1	1	26979634	471	-6.49	1.87	12	0.17	-269.00	936.00	4380	20240123	-60.14	1409	20241114	23.92	1900	-8.11	20250107	1706	2.34	20250110	4380	-60.14	20240123	1409	23.92	20241114	1.22	N	239340	100	26 억	280931	N	N	N	N
88	20250110	100935	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1780	1	2	0.06	45726983	25513	7.26	1779	1813	1774	2310	1246	1779	1792.30	1.04	2770	1918	1848	1788	1718	1658	1818	1688	27	531	100	1060	1	1	26979634	480	-6.62	1.90	12	0.09	-269.00	936.00	4380	20240123	-59.36	1409	20241114	26.33	1900	-6.32	20250107	1728	3.01	20250109	4380	-59.36	20240123	1409	26.33	20241114	1.22	N	239340	100	26 억	280931	N	N	N	N
89	20250110	090940	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1793	14	2	0.79	3708998	2084	0.59	1779	1794	1774	2310	1246	1779	1779.75	1.04	24	1918	1848	1788	1718	1658	1818	1688	27	531	100	1060	1	1	26979634	484	-6.67	1.92	12	0.01	-269.00	936.00	4380	20240123	-59.06	1409	20241114	27.25	1900	-5.63	20250107	1728	3.76	20250109	4380	-59.06	20240123	1409	27.25	20241114	1.22	N	239340	100	26 억	280931	N	N	N	N
90	20250109	160930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1779	-79	5	-4.25	617398584	349161	512.06	1850	1858	1728	2415	1301	1858	1768.23	0.63	109839	1906	1881	1860	1835	1814	1871	1825	27	557	100	1110	1	1	26979634	480	-6.61	1.90	12	1.29	-269.00	936.00	4380	20240123	-59.38	1409	20241114	26.26	1900	-6.37	20250107	1728	2.95	20250109	4380	-59.38	20240123	1409	26.26	20241114	1.23	N	239340	100	26 억	171092	N	N	N	N
91	20250109	150925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1783	-75	5	-4.04	599968002	339370	497.70	1850	1858	1728	2415	1301	1858	1767.89	0.63	115041	1906	1881	1860	1835	1814	1871	1825	27	557	100	1110	1	1	26979634	481	-6.63	1.90	12	1.26	-269.00	936.00	4380	20240123	-59.29	1409	20241114	26.54	1900	-6.16	20250107	1728	3.18	20250109	4380	-59.29	20240123	1409	26.54	20241114	1.23	N	239340	100	26 억	171092	N	N	N	N
92	20250109	140933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1758	-100	5	-5.38	467621522	263714	386.75	1850	1858	1738	2415	1301	1858	1773.21	0.63	106283	1906	1881	1860	1835	1814	1871	1825	27	557	100	1110	1	1	26979634	474	-6.54	1.88	12	0.98	-269.00	936.00	4380	20240123	-59.86	1409	20241114	24.77	1900	-7.47	20250107	1738	1.15	20250109	4380	-59.86	20240123	1409	24.77	20241114	1.23	N	239340	100	26 억	171092	N	N	N	N
93	20250109	130931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1798	-60	5	-3.23	286982812	161112	236.28	1850	1858	1738	2415	1301	1858	1781.26	0.63	56109	1906	1881	1860	1835	1814	1871	1825	27	557	100	1110	1	1	26979634	485	-6.68	1.92	12	0.60	-269.00	936.00	4380	20240123	-58.95	1409	20241114	27.61	1900	-5.37	20250107	1738	3.45	20250109	4380	-58.95	20240123	1409	27.61	20241114	1.23	N	239340	100	26 억	171092	N	N	N	N
94	20250109	120932	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1799	-59	5	-3.18	264435282	148599	217.93	1850	1858	1738	2415	1301	1858	1779.52	0.63	54363	1906	1881	1860	1835	1814	1871	1825	27	557	100	1110	1	1	26979634	485	-6.69	1.92	12	0.55	-269.00	936.00	4380	20240123	-58.93	1409	20241114	27.68	1900	-5.32	20250107	1738	3.51	20250109	4380	-58.93	20240123	1409	27.68	20241114	1.23	N	239340	100	26 억	171092	N	N	N	N
95	20250109	110936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1807	-51	5	-2.74	246441863	138555	203.20	1850	1858	1738	2415	1301	1858	1778.66	0.63	49754	1906	1881	1860	1835	1814	1871	1825	27	557	100	1110	1	1	26979634	488	-6.72	1.93	12	0.51	-269.00	936.00	4380	20240123	-58.74	1409	20241114	28.25	1900	-4.89	20250107	1738	3.97	20250109	4380	-58.74	20240123	1409	28.25	20241114	1.23	N	239340	100	26 억	171092	N	N	N	N
96	20250109	100933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1801	-57	5	-3.07	212927825	120041	176.04	1850	1858	1738	2415	1301	1858	1773.79	0.63	46299	1906	1881	1860	1835	1814	1871	1825	27	557	100	1110	1	1	26979634	486	-6.70	1.92	12	0.44	-269.00	936.00	4380	20240123	-58.88	1409	20241114	27.82	1900	-5.21	20250107	1738	3.62	20250109	4380	-58.88	20240123	1409	27.82	20241114	1.23	N	239340	100	26 억	171092	N	N	N	N
97	20250109	090938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1853	-5	5	-0.27	6733861	3648	5.35	1850	1858	1811	2415	1301	1858	1845.90	0.63	-1514	1906	1881	1860	1835	1814	1871	1825	27	557	100	1110	1	1	26979634	500	-6.89	1.98	12	0.01	-269.00	936.00	4380	20240123	-57.69	1409	20241114	31.51	1900	-2.47	20250107	1770	4.69	20250102	4380	-57.69	20240123	1409	31.51	20241114	1.23	N	239340	100	26 억	171092	N	N	N	N
98	20250108	160924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1858	-27	5	-1.43	126483019	68083	73.75	1879	1885	1839	2450	1320	1885	1857.78	0.60	9698	1930	1907	1877	1854	1824	1911	1858	27	565	100	1130	1	1	26979634	501	-6.91	1.99	12	0.25	-269.00	936.00	4380	20240123	-57.58	1409	20241114	31.87	1900	-2.21	20250107	1770	4.97	20250102	4380	-57.58	20240123	1409	31.87	20241114	1.27	N	239340	100	26 억	161376	N	N	N	N
99	20250108	150928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1842	-43	5	-2.28	110909955	59652	64.61	1879	1885	1842	2450	1320	1885	1859.28	0.60	9188	1930	1907	1877	1854	1824	1911	1858	27	565	100	1130	1	1	26979634	497	-6.85	1.97	12	0.22	-269.00	936.00	4380	20240123	-57.95	1409	20241114	30.73	1900	-3.05	20250107	1770	4.07	20250102	4380	-57.95	20240123	1409	30.73	20241114	1.27	N	239340	100	26 억	161376	N	N	N	N
100	20250108	140931	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1856	-29	5	-1.54	77385894	41496	44.95	1879	1885	1847	2450	1320	1885	1864.90	0.60	5949	1930	1907	1877	1854	1824	1911	1858	27	565	100	1130	1	1	26979634	501	-6.90	1.98	12	0.15	-269.00	936.00	4380	20240123	-57.63	1409	20241114	31.72	1900	-2.32	20250107	1770	4.86	20250102	4380	-57.63	20240123	1409	31.72	20241114	1.27	N	239340	100	26 억	161376	N	N	N	N
101	20250108	130930	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1852	-33	5	-1.75	75103289	40268	43.62	1879	1885	1847	2450	1320	1885	1865.09	0.60	5894	1930	1907	1877	1854	1824	1911	1858	27	565	100	1130	1	1	26979634	500	-6.88	1.98	12	0.15	-269.00	936.00	4380	20240123	-57.72	1409	20241114	31.44	1900	-2.53	20250107	1770	4.63	20250102	4380	-57.72	20240123	1409	31.44	20241114	1.27	N	239340	100	26 억	161376	N	N	N	N
102	20250108	120926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1866	-19	5	-1.01	54850194	29347	31.79	1879	1885	1850	2450	1320	1885	1869.02	0.60	10184	1930	1907	1877	1854	1824	1911	1858	27	565	100	1130	1	1	26979634	503	-6.94	1.99	12	0.11	-269.00	936.00	4380	20240123	-57.40	1409	20241114	32.43	1900	-1.79	20250107	1770	5.42	20250102	4380	-57.40	20240123	1409	32.43	20241114	1.27	N	239340	100	26 억	161376	N	N	N	N
103	20250108	110928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1870	-15	5	-0.80	44611352	23864	25.85	1879	1885	1850	2450	1320	1885	1869.40	0.60	11321	1930	1907	1877	1854	1824	1911	1858	27	565	100	1130	1	1	26979634	505	-6.95	2.00	12	0.09	-269.00	936.00	4380	20240123	-57.31	1409	20241114	32.72	1900	-1.58	20250107	1770	5.65	20250102	4380	-57.31	20240123	1409	32.72	20241114	1.27	N	239340	100	26 억	161376	N	N	N	N
104	20250108	100929	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1876	-9	5	-0.48	38224337	20451	22.15	1879	1885	1850	2450	1320	1885	1869.07	0.60	9315	1930	1907	1877	1854	1824	1911	1858	27	565	100	1130	1	1	26979634	506	-6.97	2.00	12	0.08	-269.00	936.00	4380	20240123	-57.17	1409	20241114	33.14	1900	-1.26	20250107	1770	5.99	20250102	4380	-57.17	20240123	1409	33.14	20241114	1.27	N	239340	100	26 억	161376	N	N	N	N
105	20250108	090928	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1868	-17	5	-0.90	7239274	3892	4.22	1879	1879	1850	2450	1320	1885	1860.04	0.60	1459	1930	1907	1877	1854	1824	1911	1858	27	565	100	1130	1	1	26979634	504	-6.94	2.00	12	0.01	-269.00	936.00	4380	20240123	-57.35	1409	20241114	32.58	1900	-1.68	20250107	1770	5.54	20250102	4380	-57.35	20240123	1409	32.58	20241114	1.27	N	239340	100	26 억	161376	N	N	N	N
106	20250107	160920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1885	0	3	0.00	168892850	90611	66.81	1885	1900	1847	2450	1320	1885	1863.93	0.58	4415	1947	1915	1866	1834	1785	1932	1851	27	565	100	1130	1	1	26979634	509	-7.01	2.01	12	0.34	-269.00	936.00	4380	20240123	-56.96	1409	20241114	33.78	1900	-0.79	20250107	1770	6.50	20250102	4380	-56.96	20240123	1409	33.78	20241114	1.26	N	239340	100	26 억	156670	N	N	N	N
107	20250107	150921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1872	-13	5	-0.69	147916422	79426	58.56	1885	1900	1847	2450	1320	1885	1862.32	0.58	5298	1947	1915	1866	1834	1785	1932	1851	27	565	100	1130	1	1	26979634	505	-6.96	2.00	12	0.29	-269.00	936.00	4380	20240123	-57.26	1409	20241114	32.86	1900	-1.47	20250107	1770	5.76	20250102	4380	-57.26	20240123	1409	32.86	20241114	1.26	N	239340	100	26 억	156670	N	N	N	N
108	20250107	140920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1848	-37	5	-1.96	118762197	63729	46.99	1885	1900	1847	2450	1320	1885	1863.55	0.58	4593	1947	1915	1866	1834	1785	1932	1851	27	565	100	1130	1	1	26979634	499	-6.87	1.97	12	0.24	-269.00	936.00	4380	20240123	-57.81	1409	20241114	31.16	1900	-2.74	20250107	1770	4.41	20250102	4380	-57.81	20240123	1409	31.16	20241114	1.26	N	239340	100	26 억	156670	N	N	N	N
109	20250107	130920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1853	-32	5	-1.70	80272587	42935	31.66	1885	1900	1847	2450	1320	1885	1869.63	0.58	1142	1947	1915	1866	1834	1785	1932	1851	27	565	100	1130	1	1	26979634	500	-6.89	1.98	12	0.16	-269.00	936.00	4380	20240123	-57.69	1409	20241114	31.51	1900	-2.47	20250107	1770	4.69	20250102	4380	-57.69	20240123	1409	31.51	20241114	1.26	N	239340	100	26 억	156670	N	N	N	N
110	20250107	120921	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1862	-23	5	-1.22	68201074	36440	26.87	1885	1900	1847	2450	1320	1885	1871.60	0.58	-1420	1947	1915	1866	1834	1785	1932	1851	27	565	100	1130	1	1	26979634	502	-6.92	1.99	12	0.14	-269.00	936.00	4380	20240123	-57.49	1409	20241114	32.15	1900	-2.00	20250107	1770	5.20	20250102	4380	-57.49	20240123	1409	32.15	20241114	1.26	N	239340	100	26 억	156670	N	N	N	N
111	20250107	110917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1858	-27	5	-1.43	56262518	30017	22.13	1885	1900	1847	2450	1320	1885	1874.36	0.58	-2835	1947	1915	1866	1834	1785	1932	1851	27	565	100	1130	1	1	26979634	501	-6.91	1.99	12	0.11	-269.00	936.00	4380	20240123	-57.58	1409	20241114	31.87	1900	-2.21	20250107	1770	4.97	20250102	4380	-57.58	20240123	1409	31.87	20241114	1.26	N	239340	100	26 억	156670	N	N	N	N
112	20250107	100922	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1891	6	2	0.32	27334200	14499	10.69	1885	1900	1865	2450	1320	1885	1885.25	0.58	-4490	1947	1915	1866	1834	1785	1932	1851	27	565	100	1130	1	1	26979634	510	-7.03	2.02	12	0.05	-269.00	936.00	4380	20240123	-56.83	1409	20241114	34.21	1900	-0.47	20250107	1770	6.84	20250102	4380	-56.83	20240123	1409	34.21	20241114	1.26	N	239340	100	26 억	156670	N	N	N	N
113	20250107	090924	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1895	10	2	0.53	9340005	4950	3.65	1885	1895	1885	2450	1320	1885	1886.87	0.58	-1898	1947	1915	1866	1834	1785	1932	1851	27	565	100	1130	1	1	26979634	511	-7.04	2.02	12	0.02	-269.00	936.00	4380	20240123	-56.74	1409	20241114	34.49	1898	-0.16	20250106	1770	7.06	20250102	4380	-56.74	20240123	1409	34.49	20241114	1.26	N	239340	100	26 억	156670	N	N	N	N
114	20250106	160910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1885	60	2	3.29	251838404	135322	220.87	1840	1898	1817	2370	1278	1825	1861.03	0.47	29263	1859	1841	1813	1795	1767	1851	1805	27	545	100	1090	1	1	26979634	509	-7.01	2.01	12	0.50	-269.00	936.00	4380	20240123	-56.96	1409	20241114	33.78	1898	-0.68	20250106	1770	6.50	20250102	4380	-56.96	20240123	1409	33.78	20241114	1.21	N	239340	100	26 억	125834	N	N	N	N
115	20250106	150909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1876	51	2	2.79	241857796	130023	212.22	1840	1898	1817	2370	1278	1825	1860.12	0.47	28660	1859	1841	1813	1795	1767	1851	1805	27	545	100	1090	1	1	26979634	506	-6.97	2.00	12	0.48	-269.00	936.00	4380	20240123	-57.17	1409	20241114	33.14	1898	-1.16	20250106	1770	5.99	20250102	4380	-57.17	20240123	1409	33.14	20241114	1.21	N	239340	100	26 억	125834	N	N	N	N
116	20250106	140911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1863	38	2	2.08	227081199	122159	199.38	1840	1898	1817	2370	1278	1825	1858.90	0.47	29754	1859	1841	1813	1795	1767	1851	1805	27	545	100	1090	1	1	26979634	503	-6.93	1.99	12	0.45	-269.00	936.00	4380	20240123	-57.47	1409	20241114	32.22	1898	-1.84	20250106	1770	5.25	20250102	4380	-57.47	20240123	1409	32.22	20241114	1.21	N	239340	100	26 억	125834	N	N	N	N
117	20250106	130859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1862	37	2	2.03	163009377	88010	143.65	1840	1870	1817	2370	1278	1825	1852.17	0.47	26738	1859	1841	1813	1795	1767	1851	1805	27	545	100	1090	1	1	26979634	502	-6.92	1.99	12	0.33	-269.00	936.00	4380	20240123	-57.49	1409	20241114	32.15	1870	-0.43	20250106	1770	5.20	20250102	4380	-57.49	20240123	1409	32.15	20241114	1.21	N	239340	100	26 억	125834	N	N	N	N
118	20250106	120907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1859	34	2	1.86	150943092	81524	133.06	1840	1870	1817	2370	1278	1825	1851.52	0.47	29960	1859	1841	1813	1795	1767	1851	1805	27	545	100	1090	1	1	26979634	502	-6.91	1.99	12	0.30	-269.00	936.00	4380	20240123	-57.56	1409	20241114	31.94	1870	-0.59	20250106	1770	5.03	20250102	4380	-57.56	20240123	1409	31.94	20241114	1.21	N	239340	100	26 억	125834	N	N	N	N
119	20250106	110904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1862	37	2	2.03	110643362	59916	97.79	1840	1867	1817	2370	1278	1825	1846.64	0.47	15735	1859	1841	1813	1795	1767	1851	1805	27	545	100	1090	1	1	26979634	502	-6.92	1.99	12	0.22	-269.00	936.00	4380	20240123	-57.49	1409	20241114	32.15	1867	-0.27	20250106	1770	5.20	20250102	4380	-57.49	20240123	1409	32.15	20241114	1.21	N	239340	100	26 억	125834	N	N	N	N
120	20250106	100901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1844	19	2	1.04	91958339	49851	81.37	1840	1867	1817	2370	1278	1825	1844.66	0.47	18025	1859	1841	1813	1795	1767	1851	1805	27	545	100	1090	1	1	26979634	498	-6.86	1.97	12	0.18	-269.00	936.00	4380	20240123	-57.90	1409	20241114	30.87	1867	-1.23	20250106	1770	4.18	20250102	4380	-57.90	20240123	1409	30.87	20241114	1.21	N	239340	100	26 억	125834	N	N	N	N
121	20250106	090902	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1825	0	3	0.00	12631110	6846	11.17	1840	1867	1825	2370	1278	1825	1845.04	0.47	-1852	1859	1841	1813	1795	1767	1851	1805	27	545	100	1090	1	1	26979634	492	-6.78	1.95	12	0.03	-269.00	936.00	4380	20240123	-58.33	1409	20241114	29.52	1867	-2.25	20250106	1770	3.11	20250102	4380	-58.33	20240123	1409	29.52	20241114	1.21	N	239340	100	26 억	125834	N	N	N	N
122	20250103	160858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1825	8	2	0.44	105996377	58686	60.70	1817	1831	1785	2360	1272	1817	1806.14	0.41	14767	1848	1832	1801	1785	1754	1840	1793	27	543	100	1090	1	1	26979634	492	-6.78	1.95	12	0.22	-269.00	936.00	4380	20240123	-58.33	1409	20241114	29.52	1831	-0.33	20250103	1770	3.11	20250102	4380	-58.33	20240123	1409	29.52	20241114	1.17	N	239340	100	26 억	111067	N	N	N	N
123	20250103	150901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1803	-14	5	-0.77	99591141	55167	57.06	1817	1831	1785	2360	1272	1817	1805.27	0.41	16316	1848	1832	1801	1785	1754	1840	1793	27	543	100	1090	1	1	26979634	486	-6.70	1.93	12	0.20	-269.00	936.00	4380	20240123	-58.84	1409	20241114	27.96	1831	-1.53	20250103	1770	1.86	20250102	4380	-58.84	20240123	1409	27.96	20241114	1.17	N	239340	100	26 억	111067	N	N	N	N
124	20250103	140901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1815	-2	5	-0.11	68390455	37955	39.26	1817	1831	1785	2360	1272	1817	1801.88	0.41	8356	1848	1832	1801	1785	1754	1840	1793	27	543	100	1090	1	1	26979634	490	-6.75	1.94	12	0.14	-269.00	936.00	4380	20240123	-58.56	1409	20241114	28.81	1831	-0.87	20250103	1770	2.54	20250102	4380	-58.56	20240123	1409	28.81	20241114	1.17	N	239340	100	26 억	111067	N	N	N	N
125	20250103	130900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1821	4	2	0.22	66091590	36687	37.95	1817	1831	1785	2360	1272	1817	1801.50	0.41	8407	1848	1832	1801	1785	1754	1840	1793	27	543	100	1090	1	1	26979634	491	-6.77	1.95	12	0.14	-269.00	936.00	4380	20240123	-58.42	1409	20241114	29.24	1831	-0.55	20250103	1770	2.88	20250102	4380	-58.42	20240123	1409	29.24	20241114	1.17	N	239340	100	26 억	111067	N	N	N	N
126	20250103	120900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1814	-3	5	-0.17	57123827	31754	32.84	1817	1831	1785	2360	1272	1817	1798.95	0.41	9242	1848	1832	1801	1785	1754	1840	1793	27	543	100	1090	1	1	26979634	489	-6.74	1.94	12	0.12	-269.00	936.00	4380	20240123	-58.58	1409	20241114	28.74	1831	-0.93	20250103	1770	2.49	20250102	4380	-58.58	20240123	1409	28.74	20241114	1.17	N	239340	100	26 억	111067	N	N	N	N
127	20250103	110900	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1796	-21	5	-1.16	47671282	26512	27.42	1817	1831	1785	2360	1272	1817	1798.10	0.41	6937	1848	1832	1801	1785	1754	1840	1793	27	543	100	1090	1	1	26979634	485	-6.68	1.92	12	0.10	-269.00	936.00	4380	20240123	-59.00	1409	20241114	27.47	1831	-1.91	20250103	1770	1.47	20250102	4380	-59.00	20240123	1409	27.47	20241114	1.17	N	239340	100	26 억	111067	N	N	N	N
128	20250103	100858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1810	-7	5	-0.39	23232059	12847	13.29	1817	1831	1785	2360	1272	1817	1808.36	0.41	90	1848	1832	1801	1785	1754	1840	1793	27	543	100	1090	1	1	26979634	488	-6.73	1.93	12	0.05	-269.00	936.00	4380	20240123	-58.68	1409	20241114	28.46	1831	-1.15	20250103	1770	2.26	20250102	4380	-58.68	20240123	1409	28.46	20241114	1.17	N	239340	100	26 억	111067	N	N	N	N
129	20250103	090901	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1800	-17	5	-0.94	2762211	1522	1.57	1817	1829	1800	2360	1272	1817	1814.86	0.41	-1018	1848	1832	1801	1785	1754	1840	1793	27	543	100	1090	1	1	26979634	486	-6.69	1.92	12	0.01	-269.00	936.00	4380	20240123	-58.90	1409	20241114	27.75	1829	-1.59	20250103	1770	1.69	20250102	4380	-58.90	20240123	1409	27.75	20241114	1.17	N	239340	100	26 억	111067	N	N	N	N
130	20250102	160851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1817	50	2	2.83	172523899	96172	83.44	1814	1817	1770	2295	1237	1767	1793.91	0.46	-11698	1902	1834	1732	1664	1562	1868	1698	27	528	100	1060	1	1	26979634	490	-6.75	1.94	12	0.36	-269.00	936.00	4380	20240123	-58.52	1409	20241114	28.96	1817	0.00	20250102	1770	2.66	20250102	4380	-58.52	20240123	1409	28.96	20241114	1.12	N	239340	100	26 억	122765	N	N	N	N
131	20250102	150852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1805	38	2	2.15	139788955	78088	67.75	1814	1815	1770	2295	1237	1767	1790.15	0.46	-11816	1902	1834	1732	1664	1562	1868	1698	27	528	100	1060	1	1	26979634	487	-6.71	1.93	12	0.29	-269.00	936.00	4380	20240123	-58.79	1409	20241114	28.11	1815	-0.55	20250102	1770	1.98	20250102	4380	-58.79	20240123	1409	28.11	20241114	1.12	N	239340	100	26 억	122765	N	N	N	N
132	20250102	140849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1785	18	2	1.02	116246145	64977	56.38	1814	1815	1770	2295	1237	1767	1789.04	0.46	-11970	1902	1834	1732	1664	1562	1868	1698	27	528	100	1060	1	1	26979634	482	-6.64	1.91	12	0.24	-269.00	936.00	4380	20240123	-59.25	1409	20241114	26.69	1815	-1.65	20250102	1770	0.85	20250102	4380	-59.25	20240123	1409	26.69	20241114	1.12	N	239340	100	26 억	122765	N	N	N	N
133	20250102	130852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1781	14	2	0.79	99449445	55604	48.24	1814	1815	1770	2295	1237	1767	1788.53	0.46	-9465	1902	1834	1732	1664	1562	1868	1698	27	528	100	1060	1	1	26979634	481	-6.62	1.90	12	0.21	-269.00	936.00	4380	20240123	-59.34	1409	20241114	26.40	1815	-1.87	20250102	1770	0.62	20250102	4380	-59.34	20240123	1409	26.40	20241114	1.12	N	239340	100	26 억	122765	N	N	N	N
134	20250102	120849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1776	9	2	0.51	85352340	47662	41.35	1814	1815	1770	2295	1237	1767	1790.78	0.46	-7752	1902	1834	1732	1664	1562	1868	1698	27	528	100	1060	1	1	26979634	479	-6.60	1.90	12	0.18	-269.00	936.00	4380	20240123	-59.45	1409	20241114	26.05	1815	-2.15	20250102	1770	0.34	20250102	4380	-59.45	20240123	1409	26.05	20241114	1.12	N	239340	100	26 억	122765	N	N	N	N
135	20250102	110841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1789	22	2	1.25	73142746	40801	35.40	1814	1815	1770	2295	1237	1767	1792.67	0.46	-7238	1902	1834	1732	1664	1562	1868	1698	27	528	100	1060	1	1	26979634	483	-6.65	1.91	12	0.15	-269.00	936.00	4380	20240123	-59.16	1409	20241114	26.97	1815	-1.43	20250102	1770	1.07	20250102	4380	-59.16	20240123	1409	26.97	20241114	1.12	N	239340	100	26 억	122765	N	N	N	N
136	20250102	100848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1800	33	2	1.87	30781388	17059	14.80	1814	1815	1777	2295	1237	1767	1804.41	0.46	-3569	1902	1834	1732	1664	1562	1868	1698	27	528	100	1060	1	1	26979634	486	-6.69	1.92	12	0.06	-269.00	936.00	4380	20240123	-58.90	1409	20241114	27.75	1815	-0.83	20250102	1777	1.29	20250102	4380	-58.90	20240123	1409	27.75	20241114	1.12	N	239340	100	26 억	122765	N	N	N	N
137	20250102	090839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1767	0	3	0.00	0	0	0.00	0	0	0	2295	1237	1767	0.00	0.46	0	1902	1834	1732	1664	1562	1868	1698	27	528	100	1060	1	1	26979634	477	-6.57	1.89	12	0.00	-269.00	936.00	4380	20240123	-59.66	1409	20241114	25.41	0	0.00	0	0	0.00	0	4380	-59.66	20240123	1409	25.41	20241114	1.12	N	239340	100	26 억	122765	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History