KissMeData/033130/price/prices-20250101.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	foreignNetBuyingQuantity	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	160423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1722	66	2	3.99	453024021	264839	136.82	1671	1731	1669	2150	1160	1656	1710.51	3.41	45650	46076	1689	1672	1661	1644	1633	1667	1639	186	494	500	1050	1	1	37115267	639	18.72	0.75	12	0.71	92.00	2288.00	2400	20241031	-28.25	1440	20240805	19.58	1750	-1.60	20250115	1638	5.13	20250102	2400	-28.25	20241031	1440	19.58	20240805	3.00	N	033130	500	185 억	619384	N	N	N	N
3	20250124	150423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1704	48	2	2.90	396604461	231992	119.85	1671	1731	1669	2150	1160	1656	1709.56	3.43	49346	49334	1689	1672	1661	1644	1633	1667	1639	186	494	500	1050	1	1	37115267	632	18.52	0.74	12	0.63	92.00	2288.00	2400	20241031	-29.00	1440	20240805	18.33	1750	-2.63	20250115	1638	4.03	20250102	2400	-29.00	20241031	1440	18.33	20240805	3.00	N	033130	500	185 억	623080	N	N	N	N
4	20250124	140422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1708	52	2	3.14	379814488	222135	114.76	1671	1731	1669	2150	1160	1656	1709.84	3.43	49652	49651	1689	1672	1661	1644	1633	1667	1639	186	494	500	1050	1	1	37115267	634	18.57	0.75	12	0.60	92.00	2288.00	2400	20241031	-28.83	1440	20240805	18.61	1750	-2.40	20250115	1638	4.27	20250102	2400	-28.83	20241031	1440	18.61	20240805	3.00	N	033130	500	185 억	623386	N	N	N	N
5	20250124	130423	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1709	53	2	3.20	335902235	196493	101.51	1671	1731	1669	2150	1160	1656	1709.49	3.42	48966	48966	1689	1672	1661	1644	1633	1667	1639	186	494	500	1050	1	1	37115267	634	18.58	0.75	12	0.53	92.00	2288.00	2400	20241031	-28.79	1440	20240805	18.68	1750	-2.34	20250115	1638	4.33	20250102	2400	-28.79	20241031	1440	18.68	20240805	3.00	N	033130	500	185 억	622700	N	N	N	N
6	20250124	120420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1711	55	2	3.32	324898798	190051	98.18	1671	1731	1669	2150	1160	1656	1709.53	3.42	48348	48348	1689	1672	1661	1644	1633	1667	1639	186	494	500	1050	1	1	37115267	635	18.60	0.75	12	0.51	92.00	2288.00	2400	20241031	-28.71	1440	20240805	18.82	1750	-2.23	20250115	1638	4.46	20250102	2400	-28.71	20241031	1440	18.82	20240805	3.00	N	033130	500	185 억	622082	N	N	N	N
7	20250124	110422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1713	57	2	3.44	276621403	161830	83.60	1671	1731	1669	2150	1160	1656	1709.33	3.40	45232	45232	1689	1672	1661	1644	1633	1667	1639	186	494	500	1050	1	1	37115267	636	18.62	0.75	12	0.44	92.00	2288.00	2400	20241031	-28.62	1440	20240805	18.96	1750	-2.11	20250115	1638	4.58	20250102	2400	-28.62	20241031	1440	18.96	20240805	3.00	N	033130	500	185 억	618966	N	N	N	N
8	20250124	100420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1713	57	2	3.44	104667261	61866	31.96	1671	1714	1669	2150	1160	1656	1691.84	3.29	25389	25528	1689	1672	1661	1644	1633	1667	1639	186	494	500	1050	1	1	37115267	636	18.62	0.75	12	0.17	92.00	2288.00	2400	20241031	-28.62	1440	20240805	18.96	1750	-2.11	20250115	1638	4.58	20250102	2400	-28.62	20241031	1440	18.96	20240805	3.00	N	033130	500	185 억	599123	N	N	N	N
9	20250124	090422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1677	21	2	1.27	9727987	5811	3.00	1671	1677	1669	2150	1160	1656	1674.06	3.17	3570	3170	1689	1672	1661	1644	1633	1667	1639	186	494	500	1050	1	1	37115267	622	18.23	0.73	12	0.02	92.00	2288.00	2400	20241031	-30.13	1440	20240805	16.46	1750	-4.17	20250115	1638	2.38	20250102	2400	-30.13	20241031	1440	16.46	20240805	3.00	N	033130	500	185 억	577304	N	N	N	N
10	20250123	160422	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1656	-22	5	-1.31	321290842	193470	179.88	1678	1678	1650	2180	1175	1678	1660.69	3.15	-1483	-1780	1706	1692	1684	1670	1662	1688	1666	186	502	500	1070	1	1	37115267	615	18.00	0.72	12	0.52	92.00	2288.00	2400	20241031	-31.00	1440	20240805	15.00	1750	-5.37	20250115	1638	1.10	20250102	2400	-31.00	20241031	1440	15.00	20240805	3.06	N	033130	500	185 억	573734	N	N	N	N
11	20250123	150420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1666	-12	5	-0.72	302453952	182113	169.32	1678	1678	1650	2180	1175	1678	1660.80	3.15	-3118	-3415	1706	1692	1684	1670	1662	1688	1666	186	502	500	1070	1	1	37115267	618	18.11	0.73	12	0.49	92.00	2288.00	2400	20241031	-30.58	1440	20240805	15.69	1750	-4.80	20250115	1638	1.71	20250102	2400	-30.58	20241031	1440	15.69	20240805	3.06	N	033130	500	185 억	572099	N	N	N	N
12	20250123	140420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1661	-17	5	-1.01	277798760	167300	155.54	1678	1678	1650	2180	1175	1678	1660.48	3.18	3111	2814	1706	1692	1684	1670	1662	1688	1666	186	502	500	1070	1	1	37115267	616	18.05	0.73	12	0.45	92.00	2288.00	2400	20241031	-30.79	1440	20240805	15.35	1750	-5.09	20250115	1638	1.40	20250102	2400	-30.79	20241031	1440	15.35	20240805	3.06	N	033130	500	185 억	578328	N	N	N	N
13	20250123	130419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1661	-17	5	-1.01	225090846	135649	126.12	1678	1678	1650	2180	1175	1678	1659.36	3.18	2898	2601	1706	1692	1684	1670	1662	1688	1666	186	502	500	1070	1	1	37115267	616	18.05	0.73	12	0.37	92.00	2288.00	2400	20241031	-30.79	1440	20240805	15.35	1750	-5.09	20250115	1638	1.40	20250102	2400	-30.79	20241031	1440	15.35	20240805	3.06	N	033130	500	185 억	578115	N	N	N	N
14	20250123	120420	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1658	-20	5	-1.19	148641134	89471	83.18	1678	1678	1653	2180	1175	1678	1661.33	3.14	-4137	-4974	1706	1692	1684	1670	1662	1688	1666	186	502	500	1070	1	1	37115267	615	18.02	0.72	12	0.24	92.00	2288.00	2400	20241031	-30.92	1440	20240805	15.14	1750	-5.26	20250115	1638	1.22	20250102	2400	-30.92	20241031	1440	15.14	20240805	3.06	N	033130	500	185 억	571080	N	N	N	N
15	20250123	110421	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1665	-13	5	-0.77	102293199	61514	57.19	1678	1678	1653	2180	1175	1678	1662.93	3.13	-5838	-6135	1706	1692	1684	1670	1662	1688	1666	186	502	500	1070	1	1	37115267	618	18.10	0.73	12	0.17	92.00	2288.00	2400	20241031	-30.62	1440	20240805	15.62	1750	-4.86	20250115	1638	1.65	20250102	2400	-30.62	20241031	1440	15.62	20240805	3.06	N	033130	500	185 억	569379	N	N	N	N
16	20250123	100419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1662	-16	5	-0.95	62618705	37657	35.01	1678	1678	1653	2180	1175	1678	1662.87	3.12	-7640	-8095	1706	1692	1684	1670	1662	1688	1666	186	502	500	1070	1	1	37115267	617	18.07	0.73	12	0.10	92.00	2288.00	2400	20241031	-30.75	1440	20240805	15.42	1750	-5.03	20250115	1638	1.47	20250102	2400	-30.75	20241031	1440	15.42	20240805	3.06	N	033130	500	185 억	567577	N	N	N	N
17	20250123	090419	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1666	-12	5	-0.72	7085080	4244	3.95	1678	1678	1666	2180	1175	1678	1669.43	3.16	2	2	1706	1692	1684	1670	1662	1688	1666	186	502	500	1070	1	1	37115267	618	18.11	0.73	12	0.01	92.00	2288.00	2400	20241031	-30.58	1440	20240805	15.69	1750	-4.80	20250115	1638	1.71	20250102	2400	-30.58	20241031	1440	15.69	20240805	3.06	N	033130	500	185 억	575219	N	N	N	N
18	20250122	160418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1678	-1	5	-0.06	180779784	107480	123.54	1681	1698	1676	2180	1176	1679	1681.99	3.16	-1293	-1293	1715	1697	1686	1668	1657	1691	1662	186	501	500	1070	1	1	37115267	623	18.24	0.73	12	0.29	92.00	2288.00	2400	20241031	-30.08	1440	20240805	16.53	1750	-4.11	20250115	1638	2.44	20250102	2400	-30.08	20241031	1440	16.53	20240805	3.05	N	033130	500	185 억	575217	N	N	N	N
19	20250122	150418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1679	0	3	0.00	171968126	102228	117.50	1681	1698	1676	2180	1176	1679	1682.20	3.16	-1293	-1293	1715	1697	1686	1668	1657	1691	1662	186	501	500	1070	1	1	37115267	623	18.25	0.73	12	0.28	92.00	2288.00	2400	20241031	-30.04	1440	20240805	16.60	1750	-4.06	20250115	1638	2.50	20250102	2400	-30.04	20241031	1440	16.60	20240805	3.05	N	033130	500	185 억	575217	N	N	N	N
20	20250122	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1679	0	3	0.00	153858086	91439	105.10	1681	1698	1677	2180	1176	1679	1682.63	3.16	-1850	-1941	1715	1697	1686	1668	1657	1691	1662	186	501	500	1070	1	1	37115267	623	18.25	0.73	12	0.25	92.00	2288.00	2400	20241031	-30.04	1440	20240805	16.60	1750	-4.06	20250115	1638	2.50	20250102	2400	-30.04	20241031	1440	16.60	20240805	3.05	N	033130	500	185 억	574660	N	N	N	N
21	20250122	130418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1683	4	2	0.24	109953450	65354	75.12	1681	1698	1677	2180	1176	1679	1682.43	3.15	-2808	-2808	1715	1697	1686	1668	1657	1691	1662	186	501	500	1070	1	1	37115267	625	18.29	0.74	12	0.18	92.00	2288.00	2400	20241031	-29.88	1440	20240805	16.88	1750	-3.83	20250115	1638	2.75	20250102	2400	-29.88	20241031	1440	16.88	20240805	3.05	N	033130	500	185 억	573702	N	N	N	N
22	20250122	120416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1682	3	2	0.18	90116948	53545	61.54	1681	1698	1679	2180	1176	1679	1683.01	3.16	-2098	-2098	1715	1697	1686	1668	1657	1691	1662	186	501	500	1070	1	1	37115267	624	18.28	0.74	12	0.14	92.00	2288.00	2400	20241031	-29.92	1440	20240805	16.81	1750	-3.89	20250115	1638	2.69	20250102	2400	-29.92	20241031	1440	16.81	20240805	3.05	N	033130	500	185 억	574412	N	N	N	N
23	20250122	110417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1683	4	2	0.24	63107601	37487	43.09	1681	1698	1679	2180	1176	1679	1683.45	3.15	-3779	-3779	1715	1697	1686	1668	1657	1691	1662	186	501	500	1070	1	1	37115267	625	18.29	0.74	12	0.10	92.00	2288.00	2400	20241031	-29.88	1440	20240805	16.88	1750	-3.83	20250115	1638	2.75	20250102	2400	-29.88	20241031	1440	16.88	20240805	3.05	N	033130	500	185 억	572731	N	N	N	N
24	20250122	100417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1680	1	2	0.06	44121643	26238	30.16	1681	1690	1679	2180	1176	1679	1681.59	3.17	879	879	1715	1697	1686	1668	1657	1691	1662	186	501	500	1070	1	1	37115267	624	18.26	0.73	12	0.07	92.00	2288.00	2400	20241031	-30.00	1440	20240805	16.67	1750	-4.00	20250115	1638	2.56	20250102	2400	-30.00	20241031	1440	16.67	20240805	3.05	N	033130	500	185 억	577389	N	N	N	N
25	20250122	090418	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1679	0	3	0.00	14347344	8541	9.82	1681	1690	1679	2180	1176	1679	1679.82	3.18	2048	2048	1715	1697	1686	1668	1657	1691	1662	186	501	500	1070	1	1	37115267	623	18.25	0.73	12	0.02	92.00	2288.00	2400	20241031	-30.04	1440	20240805	16.60	1750	-4.06	20250115	1638	2.50	20250102	2400	-30.04	20241031	1440	16.60	20240805	3.05	N	033130	500	185 억	578558	N	N	N	N
26	20250121	160415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1679	-6	5	-0.36	145805361	86472	74.04	1680	1704	1675	2190	1180	1685	1686.22	3.16	7502	8612	1726	1705	1693	1672	1660	1699	1666	186	505	500	1070	1	1	37115267	623	18.25	0.73	12	0.23	92.00	2288.00	2400	20241031	-30.04	1440	20240805	16.60	1750	-4.06	20250115	1638	2.50	20250102	2400	-30.04	20241031	1440	16.60	20240805	3.06	N	033130	500	185 억	575400	N	N	N	N
27	20250121	150417	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1681	-4	5	-0.24	132834389	78748	67.43	1680	1704	1675	2190	1180	1685	1686.83	3.16	7416	7416	1726	1705	1693	1672	1660	1699	1666	186	505	500	1070	1	1	37115267	624	18.27	0.73	12	0.21	92.00	2288.00	2400	20241031	-29.96	1440	20240805	16.74	1750	-3.94	20250115	1638	2.63	20250102	2400	-29.96	20241031	1440	16.74	20240805	3.06	N	033130	500	185 억	575314	N	N	N	N
28	20250121	140416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1689	4	2	0.24	113025133	66979	57.35	1680	1704	1675	2190	1180	1685	1687.47	3.14	3024	3024	1726	1705	1693	1672	1660	1699	1666	186	505	500	1070	1	1	37115267	627	18.36	0.74	12	0.18	92.00	2288.00	2400	20241031	-29.62	1440	20240805	17.29	1750	-3.49	20250115	1638	3.11	20250102	2400	-29.62	20241031	1440	17.29	20240805	3.06	N	033130	500	185 억	570922	N	N	N	N
29	20250121	130416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1695	10	2	0.59	101840995	60354	51.68	1680	1704	1675	2190	1180	1685	1687.39	3.13	2063	2030	1726	1705	1693	1672	1660	1699	1666	186	505	500	1070	1	1	37115267	629	18.42	0.74	12	0.16	92.00	2288.00	2400	20241031	-29.37	1440	20240805	17.71	1750	-3.14	20250115	1638	3.48	20250102	2400	-29.37	20241031	1440	17.71	20240805	3.06	N	033130	500	185 억	569961	N	N	N	N
30	20250121	120406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1682	-3	5	-0.18	49346268	29352	25.13	1680	1692	1675	2190	1180	1685	1681.19	3.13	506	506	1726	1705	1693	1672	1660	1699	1666	186	505	500	1070	1	1	37115267	624	18.28	0.74	12	0.08	92.00	2288.00	2400	20241031	-29.92	1440	20240805	16.81	1750	-3.89	20250115	1638	2.69	20250102	2400	-29.92	20241031	1440	16.81	20240805	3.06	N	033130	500	185 억	568404	N	N	N	N
31	20250121	110400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1683	-2	5	-0.12	48377220	28776	24.64	1680	1692	1675	2190	1180	1685	1681.17	3.12	305	261	1726	1705	1693	1672	1660	1699	1666	186	505	500	1070	1	1	37115267	625	18.29	0.74	12	0.08	92.00	2288.00	2400	20241031	-29.88	1440	20240805	16.88	1750	-3.83	20250115	1638	2.75	20250102	2400	-29.88	20241031	1440	16.88	20240805	3.06	N	033130	500	185 억	568203	N	N	N	N
32	20250121	100354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1677	-8	5	-0.47	34801220	20705	17.73	1680	1692	1675	2190	1180	1685	1680.81	3.12	-1323	-1323	1726	1705	1693	1672	1660	1699	1666	186	505	500	1070	1	1	37115267	622	18.23	0.73	12	0.06	92.00	2288.00	2400	20241031	-30.13	1440	20240805	16.46	1750	-4.17	20250115	1638	2.38	20250102	2400	-30.13	20241031	1440	16.46	20240805	3.06	N	033130	500	185 억	566575	N	N	N	N
33	20250121	090416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1679	-6	5	-0.36	179749	107	0.09	1680	1680	1679	2190	1180	1685	1679.90	3.12	-10	-10	1726	1705	1693	1672	1660	1699	1666	186	505	500	1070	1	1	37115267	623	18.25	0.73	12	0.00	92.00	2288.00	2400	20241031	-30.04	1440	20240805	16.60	1750	-4.06	20250115	1638	2.50	20250102	2400	-30.04	20241031	1440	16.60	20240805	3.06	N	033130	500	185 억	567888	N	N	N	N
34	20250120	160413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1685	-17	5	-1.00	197779920	116785	119.49	1714	1714	1681	2210	1192	1702	1693.57	3.12	-11514	-11514	1732	1717	1705	1690	1678	1724	1697	186	508	500	1080	1	1	37115267	625	18.32	0.74	12	0.31	92.00	2288.00	2400	20241031	-29.79	1440	20240805	17.01	1750	-3.71	20250115	1638	2.87	20250102	2400	-29.79	20241031	1440	17.01	20240805	3.07	N	033130	500	185 억	567898	N	N	N	N
35	20250120	150416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1683	-19	5	-1.12	187255999	110535	113.10	1714	1714	1683	2210	1192	1702	1694.09	3.13	-10723	-10723	1732	1717	1705	1690	1678	1724	1697	186	508	500	1080	1	1	37115267	625	18.29	0.74	12	0.30	92.00	2288.00	2400	20241031	-29.88	1440	20240805	16.88	1750	-3.83	20250115	1638	2.75	20250102	2400	-29.88	20241031	1440	16.88	20240805	3.07	N	033130	500	185 억	568689	N	N	N	N
36	20250120	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1691	-11	5	-0.65	160223239	94534	96.72	1714	1714	1687	2210	1192	1702	1694.87	3.17	-3514	-3514	1732	1717	1705	1690	1678	1724	1697	186	508	500	1080	1	1	37115267	628	18.38	0.74	12	0.25	92.00	2288.00	2400	20241031	-29.54	1440	20240805	17.43	1750	-3.37	20250115	1638	3.24	20250102	2400	-29.54	20241031	1440	17.43	20240805	3.07	N	033130	500	185 억	575898	N	N	N	N
37	20250120	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1693	-9	5	-0.53	127121920	74945	76.68	1714	1714	1687	2210	1192	1702	1696.20	3.16	-4078	-5864	1732	1717	1705	1690	1678	1724	1697	186	508	500	1080	1	1	37115267	628	18.40	0.74	12	0.20	92.00	2288.00	2400	20241031	-29.46	1440	20240805	17.57	1750	-3.26	20250115	1638	3.36	20250102	2400	-29.46	20241031	1440	17.57	20240805	3.07	N	033130	500	185 억	575334	N	N	N	N
38	20250120	120415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1691	-11	5	-0.65	102359001	60294	61.69	1714	1714	1687	2210	1192	1702	1697.66	3.12	-12200	-12200	1732	1717	1705	1690	1678	1724	1697	186	508	500	1080	1	1	37115267	628	18.38	0.74	12	0.16	92.00	2288.00	2400	20241031	-29.54	1440	20240805	17.43	1750	-3.37	20250115	1638	3.24	20250102	2400	-29.54	20241031	1440	17.43	20240805	3.07	N	033130	500	185 억	567212	N	N	N	N
39	20250120	110415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1698	-4	5	-0.24	77725567	45746	46.81	1714	1714	1689	2210	1192	1702	1699.07	3.12	-12311	-12311	1732	1717	1705	1690	1678	1724	1697	186	508	500	1080	1	1	37115267	630	18.46	0.74	12	0.12	92.00	2288.00	2400	20241031	-29.25	1440	20240805	17.92	1750	-2.97	20250115	1638	3.66	20250102	2400	-29.25	20241031	1440	17.92	20240805	3.07	N	033130	500	185 억	567101	N	N	N	N
40	20250120	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1690	-12	5	-0.71	48225099	28368	29.03	1714	1714	1690	2210	1192	1702	1699.98	3.13	-9805	-9805	1732	1717	1705	1690	1678	1724	1697	186	508	500	1080	1	1	37115267	627	18.37	0.74	12	0.08	92.00	2288.00	2400	20241031	-29.58	1440	20240805	17.36	1750	-3.43	20250115	1638	3.17	20250102	2400	-29.58	20241031	1440	17.36	20240805	3.07	N	033130	500	185 억	569607	N	N	N	N
41	20250120	090415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1714	12	2	0.71	6651637	3896	3.99	1714	1714	1702	2210	1192	1702	1707.30	3.17	-2076	-2076	1732	1717	1705	1690	1678	1724	1697	186	508	500	1080	1	1	37115267	636	18.63	0.75	12	0.01	92.00	2288.00	2400	20241031	-28.58	1440	20240805	19.03	1750	-2.06	20250115	1638	4.64	20250102	2400	-28.58	20241031	1440	19.03	20240805	3.07	N	033130	500	185 억	577336	N	N	N	N
42	20250117	160413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1702	8	2	0.47	166387379	97725	43.04	1694	1720	1693	2200	1186	1694	1702.61	3.19	-7332	-7342	1754	1724	1699	1669	1644	1739	1684	186	506	500	1080	1	1	37115267	632	18.50	0.74	12	0.26	92.00	2288.00	2400	20241031	-29.08	1440	20240805	18.19	1750	-2.74	20250115	1638	3.91	20250102	2400	-29.08	20241031	1440	18.19	20240805	3.05	N	033130	500	185 억	579412	N	N	N	N
43	20250117	150414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1702	8	2	0.47	159629248	93754	41.29	1694	1720	1693	2200	1186	1694	1702.64	3.18	-8751	-8751	1754	1724	1699	1669	1644	1739	1684	186	506	500	1080	1	1	37115267	632	18.50	0.74	12	0.25	92.00	2288.00	2400	20241031	-29.08	1440	20240805	18.19	1750	-2.74	20250115	1638	3.91	20250102	2400	-29.08	20241031	1440	18.19	20240805	3.05	N	033130	500	185 억	577993	N	N	N	N
44	20250117	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1702	8	2	0.47	136255887	80019	35.24	1694	1720	1693	2200	1186	1694	1702.79	3.16	-11997	-12365	1754	1724	1699	1669	1644	1739	1684	186	506	500	1080	1	1	37115267	632	18.50	0.74	12	0.22	92.00	2288.00	2400	20241031	-29.08	1440	20240805	18.19	1750	-2.74	20250115	1638	3.91	20250102	2400	-29.08	20241031	1440	18.19	20240805	3.05	N	033130	500	185 억	574747	N	N	N	N
45	20250117	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1703	9	2	0.53	126228930	74124	32.64	1694	1720	1693	2200	1186	1694	1702.94	3.15	-13330	-13330	1754	1724	1699	1669	1644	1739	1684	186	506	500	1080	1	1	37115267	632	18.51	0.74	12	0.20	92.00	2288.00	2400	20241031	-29.04	1440	20240805	18.26	1750	-2.69	20250115	1638	3.97	20250102	2400	-29.04	20241031	1440	18.26	20240805	3.05	N	033130	500	185 억	573414	N	N	N	N
46	20250117	120415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1697	3	2	0.18	87583725	51456	22.66	1694	1720	1693	2200	1186	1694	1702.11	3.13	-17418	-17418	1754	1724	1699	1669	1644	1739	1684	186	506	500	1080	1	1	37115267	630	18.45	0.74	12	0.14	92.00	2288.00	2400	20241031	-29.29	1440	20240805	17.85	1750	-3.03	20250115	1638	3.60	20250102	2400	-29.29	20241031	1440	17.85	20240805	3.05	N	033130	500	185 억	569326	N	N	N	N
47	20250117	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1706	12	2	0.71	62725360	36848	16.23	1694	1720	1693	2200	1186	1694	1702.27	3.14	-14949	-14949	1754	1724	1699	1669	1644	1739	1684	186	506	500	1080	1	1	37115267	633	18.54	0.75	12	0.10	92.00	2288.00	2400	20241031	-28.92	1440	20240805	18.47	1750	-2.51	20250115	1638	4.15	20250102	2400	-28.92	20241031	1440	18.47	20240805	3.05	N	033130	500	185 억	571795	N	N	N	N
48	20250117	100416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1702	8	2	0.47	34261062	20109	8.86	1694	1720	1693	2200	1186	1694	1703.77	3.18	-7721	-7721	1754	1724	1699	1669	1644	1739	1684	186	506	500	1080	1	1	37115267	632	18.50	0.74	12	0.05	92.00	2288.00	2400	20241031	-29.08	1440	20240805	18.19	1750	-2.74	20250115	1638	3.91	20250102	2400	-29.08	20241031	1440	18.19	20240805	3.05	N	033130	500	185 억	579023	N	N	N	N
49	20250117	090416	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	0	3	0.00	5082	3	0.00	1694	1694	1694	2200	1186	1694	1694.00	3.23	0	0	1754	1724	1699	1669	1644	1739	1684	186	506	500	1080	1	1	37115267	629	18.41	0.74	12	0.00	92.00	2288.00	2400	20241031	-29.42	1440	20240805	17.64	1750	-3.20	20250115	1638	3.42	20250102	2400	-29.42	20241031	1440	17.64	20240805	3.05	N	033130	500	185 억	586744	N	N	N	N
50	20250116	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	21	2	1.26	385124974	226878	91.35	1674	1729	1674	2170	1172	1673	1697.51	3.23	-12118	-12128	1779	1726	1697	1644	1615	1711	1629	186	497	500	1070	1	1	37115267	629	18.41	0.74	12	0.61	92.00	2288.00	2400	20241031	-29.42	1440	20240805	17.64	1750	-3.20	20250115	1638	3.42	20250102	2400	-29.42	20241031	1440	17.64	20240805	3.16	N	033130	500	185 억	586744	N	N	N	N
51	20250116	150355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1695	22	2	1.32	372617295	219500	88.38	1674	1729	1674	2170	1172	1673	1697.57	3.20	-16131	-16131	1779	1726	1697	1644	1615	1711	1629	186	497	500	1070	1	1	37115267	629	18.42	0.74	12	0.59	92.00	2288.00	2400	20241031	-29.37	1440	20240805	17.71	1750	-3.14	20250115	1638	3.48	20250102	2400	-29.37	20241031	1440	17.71	20240805	3.16	N	033130	500	185 억	582731	N	N	N	N
52	20250116	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1705	32	2	1.91	352204884	207480	83.54	1674	1729	1674	2170	1172	1673	1697.54	3.18	-19921	-20361	1779	1726	1697	1644	1615	1711	1629	186	497	500	1070	1	1	37115267	633	18.53	0.75	12	0.56	92.00	2288.00	2400	20241031	-28.96	1440	20240805	18.40	1750	-2.57	20250115	1638	4.09	20250102	2400	-28.96	20241031	1440	18.40	20240805	3.16	N	033130	500	185 억	578941	N	N	N	N
53	20250116	130414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1699	26	2	1.55	316373072	186407	75.05	1674	1729	1674	2170	1172	1673	1697.22	3.17	-22167	-21513	1779	1726	1697	1644	1615	1711	1629	186	497	500	1070	1	1	37115267	631	18.47	0.74	12	0.50	92.00	2288.00	2400	20241031	-29.21	1440	20240805	17.99	1750	-2.91	20250115	1638	3.72	20250102	2400	-29.21	20241031	1440	17.99	20240805	3.16	N	033130	500	185 억	576695	N	N	N	N
54	20250116	120414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1695	22	2	1.32	269604374	158922	63.99	1674	1729	1674	2170	1172	1673	1696.46	3.16	-24745	-24138	1779	1726	1697	1644	1615	1711	1629	186	497	500	1070	1	1	37115267	629	18.42	0.74	12	0.43	92.00	2288.00	2400	20241031	-29.37	1440	20240805	17.71	1750	-3.14	20250115	1638	3.48	20250102	2400	-29.37	20241031	1440	17.71	20240805	3.16	N	033130	500	185 억	574117	N	N	N	N
55	20250116	110414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1702	29	2	1.73	141424992	83390	33.57	1674	1729	1674	2170	1172	1673	1695.95	3.22	-13755	-12773	1779	1726	1697	1644	1615	1711	1629	186	497	500	1070	1	1	37115267	632	18.50	0.74	12	0.22	92.00	2288.00	2400	20241031	-29.08	1440	20240805	18.19	1750	-2.74	20250115	1638	3.91	20250102	2400	-29.08	20241031	1440	18.19	20240805	3.16	N	033130	500	185 억	585107	N	N	N	N
56	20250116	100415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1695	22	2	1.32	71469825	42335	17.05	1674	1709	1674	2170	1172	1673	1688.20	3.26	-6041	-6041	1779	1726	1697	1644	1615	1711	1629	186	497	500	1070	1	1	37115267	629	18.42	0.74	12	0.11	92.00	2288.00	2400	20241031	-29.37	1440	20240805	17.71	1750	-3.14	20250115	1638	3.48	20250102	2400	-29.37	20241031	1440	17.71	20240805	3.16	N	033130	500	185 억	592821	N	N	N	N
57	20250116	090414	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	21	2	1.26	15059347	8994	3.62	1674	1697	1674	2170	1172	1673	1674.38	3.29	-1323	-1323	1779	1726	1697	1644	1615	1711	1629	186	497	500	1070	1	1	37115267	629	18.41	0.74	12	0.02	92.00	2288.00	2400	20241031	-29.42	1440	20240805	17.64	1750	-3.20	20250115	1638	3.42	20250102	2400	-29.42	20241031	1440	17.64	20240805	3.16	N	033130	500	185 억	597539	N	N	N	N
58	20250115	160412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1673	-17	5	-1.01	417931693	247699	53.89	1691	1750	1668	2195	1183	1690	1687.26	3.29	-37104	-37538	1750	1720	1682	1652	1614	1735	1667	186	505	500	1080	1	1	37115267	621	18.18	0.73	12	0.67	92.00	2288.00	2400	20241031	-30.29	1440	20240805	16.18	1750	-4.40	20250115	1638	2.14	20250102	2400	-30.29	20241031	1440	16.18	20240805	3.15	N	033130	500	185 억	598862	N	N	N	N
59	20250115	150413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1676	-14	5	-0.83	414411098	245594	53.44	1691	1750	1668	2195	1183	1690	1687.38	3.30	-36253	-36687	1750	1720	1682	1652	1614	1735	1667	186	505	500	1080	1	1	37115267	622	18.22	0.73	12	0.66	92.00	2288.00	2400	20241031	-30.17	1440	20240805	16.39	1750	-4.23	20250115	1638	2.32	20250102	2400	-30.17	20241031	1440	16.39	20240805	3.15	N	033130	500	185 억	599713	N	N	N	N
60	20250115	140415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1680	-10	5	-0.59	378129998	223908	48.72	1691	1750	1670	2195	1183	1690	1688.77	3.35	-27513	-27947	1750	1720	1682	1652	1614	1735	1667	186	505	500	1080	1	1	37115267	624	18.26	0.73	12	0.60	92.00	2288.00	2400	20241031	-30.00	1440	20240805	16.67	1750	-4.00	20250115	1638	2.56	20250102	2400	-30.00	20241031	1440	16.67	20240805	3.15	N	033130	500	185 억	608453	N	N	N	N
61	20250115	130413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1675	-15	5	-0.89	360657312	213505	46.45	1691	1750	1670	2195	1183	1690	1689.22	3.35	-26120	-26554	1750	1720	1682	1652	1614	1735	1667	186	505	500	1080	1	1	37115267	622	18.21	0.73	12	0.58	92.00	2288.00	2400	20241031	-30.21	1440	20240805	16.32	1750	-4.29	20250115	1638	2.26	20250102	2400	-30.21	20241031	1440	16.32	20240805	3.15	N	033130	500	185 억	609846	N	N	N	N
62	20250115	120408	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1681	-9	5	-0.53	342730327	202834	44.13	1691	1750	1670	2195	1183	1690	1689.71	3.41	-16546	-19159	1750	1720	1682	1652	1614	1735	1667	186	505	500	1080	1	1	37115267	624	18.27	0.73	12	0.55	92.00	2288.00	2400	20241031	-29.96	1440	20240805	16.74	1750	-3.94	20250115	1638	2.63	20250102	2400	-29.96	20241031	1440	16.74	20240805	3.15	N	033130	500	185 억	619420	N	N	N	N
63	20250115	110413	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1688	-2	5	-0.12	153730499	91533	19.92	1691	1702	1670	2195	1183	1690	1679.51	3.51	3038	2604	1750	1720	1682	1652	1614	1735	1667	186	505	500	1080	1	1	37115267	627	18.35	0.74	12	0.25	92.00	2288.00	2400	20241031	-29.67	1440	20240805	17.22	1712	-1.40	20250114	1638	3.05	20250102	2400	-29.67	20241031	1440	17.22	20240805	3.15	N	033130	500	185 억	639004	N	N	N	N
64	20250115	100412	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1697	7	2	0.41	127580838	76096	16.56	1691	1697	1670	2195	1183	1690	1676.58	3.53	5514	5030	1750	1720	1682	1652	1614	1735	1667	186	505	500	1080	1	1	37115267	630	18.45	0.74	12	0.21	92.00	2288.00	2400	20241031	-29.29	1440	20240805	17.85	1712	-0.88	20250114	1638	3.60	20250102	2400	-29.29	20241031	1440	17.85	20240805	3.15	N	033130	500	185 억	641480	N	N	N	N
65	20250115	090415	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1683	-7	5	-0.41	14678198	8709	1.89	1691	1693	1679	2195	1183	1690	1685.41	3.50	302	-189	1750	1720	1682	1652	1614	1735	1667	186	505	500	1080	1	1	37115267	625	18.29	0.74	12	0.02	92.00	2288.00	2400	20241031	-29.88	1440	20240805	16.88	1712	-1.69	20250114	1638	2.75	20250102	2400	-29.88	20241031	1440	16.88	20240805	3.15	N	033130	500	185 억	636268	N	N	N	N
66	20250114	160411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1690	40	2	2.42	772909469	459460	227.49	1650	1712	1644	2145	1155	1650	1682.19	3.50	130790	131521	1694	1671	1655	1632	1616	1664	1625	186	495	500	1050	1	1	37115267	627	18.37	0.74	12	1.24	92.00	2288.00	2400	20241031	-29.58	1440	20240805	17.36	1712	-1.29	20250114	1638	3.17	20250102	2400	-29.58	20241031	1440	17.36	20240805	3.25	N	033130	500	185 억	635966	N	N	N	N
67	20250114	150411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1688	38	2	2.30	712294464	423538	209.71	1650	1712	1644	2145	1155	1650	1681.77	3.45	122165	121960	1694	1671	1655	1632	1616	1664	1625	186	495	500	1050	1	1	37115267	627	18.35	0.74	12	1.14	92.00	2288.00	2400	20241031	-29.67	1440	20240805	17.22	1712	-1.40	20250114	1638	3.05	20250102	2400	-29.67	20241031	1440	17.22	20240805	3.25	N	033130	500	185 억	627341	N	N	N	N
68	20250114	140411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1678	28	2	1.70	462246253	274962	136.14	1650	1712	1644	2145	1155	1650	1681.13	3.18	73002	72856	1694	1671	1655	1632	1616	1664	1625	186	495	500	1050	1	1	37115267	623	18.24	0.73	12	0.74	92.00	2288.00	2400	20241031	-30.08	1440	20240805	16.53	1712	-1.99	20250114	1638	2.44	20250102	2400	-30.08	20241031	1440	16.53	20240805	3.25	N	033130	500	185 억	578178	N	N	N	N
69	20250114	130410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1697	47	2	2.85	388782280	231349	114.55	1650	1712	1644	2145	1155	1650	1680.50	3.10	59143	59143	1694	1671	1655	1632	1616	1664	1625	186	495	500	1050	1	1	37115267	630	18.45	0.74	12	0.62	92.00	2288.00	2400	20241031	-29.29	1440	20240805	17.85	1712	-0.88	20250114	1638	3.60	20250102	2400	-29.29	20241031	1440	17.85	20240805	3.25	N	033130	500	185 억	564319	N	N	N	N
70	20250114	120409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1665	15	2	0.91	102180600	61782	30.59	1650	1665	1644	2145	1155	1650	1653.89	2.76	-3219	-3327	1694	1671	1655	1632	1616	1664	1625	186	495	500	1050	1	1	37115267	618	18.10	0.73	12	0.17	92.00	2288.00	2400	20241031	-30.62	1440	20240805	15.62	1711	-2.69	20250103	1638	1.65	20250102	2400	-30.62	20241031	1440	15.62	20240805	3.25	N	033130	500	185 억	501957	N	N	N	N
71	20250114	110411	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	-1	5	-0.06	41162832	24947	12.35	1650	1657	1644	2145	1155	1650	1650.01	2.75	-4452	-4452	1694	1671	1655	1632	1616	1664	1625	186	495	500	1050	1	1	37115267	612	17.92	0.72	12	0.07	92.00	2288.00	2400	20241031	-31.29	1440	20240805	14.51	1711	-3.62	20250103	1638	0.67	20250102	2400	-31.29	20241031	1440	14.51	20240805	3.25	N	033130	500	185 억	500724	N	N	N	N
72	20250114	100410	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1650	0	3	0.00	27002197	16367	8.10	1650	1657	1644	2145	1155	1650	1649.80	2.75	-4649	-5397	1694	1671	1655	1632	1616	1664	1625	186	495	500	1050	1	1	37115267	612	17.93	0.72	12	0.04	92.00	2288.00	2400	20241031	-31.25	1440	20240805	14.58	1711	-3.57	20250103	1638	0.73	20250102	2400	-31.25	20241031	1440	14.58	20240805	3.25	N	033130	500	185 억	500527	N	N	N	N
73	20250114	090409	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1657	7	2	0.42	2293460	1388	0.69	1650	1657	1650	2145	1155	1650	1652.35	2.78	826	716	1694	1671	1655	1632	1616	1664	1625	186	495	500	1050	1	1	37115267	615	18.01	0.72	12	0.00	92.00	2288.00	2400	20241031	-30.96	1440	20240805	15.07	1711	-3.16	20250103	1638	1.16	20250102	2400	-30.96	20241031	1440	15.07	20240805	3.25	N	033130	500	185 억	506002	N	N	N	N
74	20250113	160407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1650	-28	5	-1.67	331233422	200860	214.26	1678	1678	1639	2180	1175	1678	1649.08	2.78	-37647	-37851	1702	1690	1671	1659	1640	1696	1665	186	502	500	1070	1	1	37115267	612	17.93	0.72	12	0.54	92.00	2288.00	2400	20241031	-31.25	1440	20240805	14.58	1711	-3.57	20250103	1638	0.73	20250102	2400	-31.25	20241031	1440	14.58	20240805	3.23	N	033130	500	185 억	505176	N	N	N	N
75	20250113	150407	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1646	-32	5	-1.91	330343076	200320	213.69	1678	1678	1639	2180	1175	1678	1649.08	2.78	-37430	-37634	1702	1690	1671	1659	1640	1696	1665	186	502	500	1070	1	1	37115267	611	17.89	0.72	12	0.54	92.00	2288.00	2400	20241031	-31.42	1440	20240805	14.31	1711	-3.80	20250103	1638	0.49	20250102	2400	-31.42	20241031	1440	14.31	20240805	3.23	N	033130	500	185 억	505393	N	N	N	N
76	20250113	140404	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1651	-27	5	-1.61	227411805	137668	146.85	1678	1678	1642	2180	1175	1678	1651.89	2.80	-34407	-34611	1702	1690	1671	1659	1640	1696	1665	186	502	500	1070	1	1	37115267	613	17.95	0.72	12	0.37	92.00	2288.00	2400	20241031	-31.21	1440	20240805	14.65	1711	-3.51	20250103	1638	0.79	20250102	2400	-31.21	20241031	1440	14.65	20240805	3.23	N	033130	500	185 억	508416	N	N	N	N
77	20250113	130402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1647	-31	5	-1.85	197028444	119237	127.19	1678	1678	1642	2180	1175	1678	1652.41	2.79	-34552	-34756	1702	1690	1671	1659	1640	1696	1665	186	502	500	1070	1	1	37115267	611	17.90	0.72	12	0.32	92.00	2288.00	2400	20241031	-31.38	1440	20240805	14.38	1711	-3.74	20250103	1638	0.55	20250102	2400	-31.38	20241031	1440	14.38	20240805	3.23	N	033130	500	185 억	508271	N	N	N	N
78	20250113	120402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1653	-25	5	-1.49	168052251	101652	108.43	1678	1678	1642	2180	1175	1678	1653.21	2.80	-33507	-33672	1702	1690	1671	1659	1640	1696	1665	186	502	500	1070	1	1	37115267	614	17.97	0.72	12	0.27	92.00	2288.00	2400	20241031	-31.12	1440	20240805	14.79	1711	-3.39	20250103	1638	0.92	20250102	2400	-31.12	20241031	1440	14.79	20240805	3.23	N	033130	500	185 억	509316	N	N	N	N
79	20250113	110403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1647	-31	5	-1.85	157450343	95209	101.56	1678	1678	1642	2180	1175	1678	1653.73	2.81	-31539	-31107	1702	1690	1671	1659	1640	1696	1665	186	502	500	1070	1	1	37115267	611	17.90	0.72	12	0.26	92.00	2288.00	2400	20241031	-31.38	1440	20240805	14.38	1711	-3.74	20250103	1638	0.55	20250102	2400	-31.38	20241031	1440	14.38	20240805	3.23	N	033130	500	185 억	511284	N	N	N	N
80	20250113	100402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1651	-27	5	-1.61	105957309	63941	68.21	1678	1678	1650	2180	1175	1678	1657.11	2.92	-12151	-11622	1702	1690	1671	1659	1640	1696	1665	186	502	500	1070	1	1	37115267	613	17.95	0.72	12	0.17	92.00	2288.00	2400	20241031	-31.21	1440	20240805	14.65	1711	-3.51	20250103	1638	0.79	20250102	2400	-31.21	20241031	1440	14.65	20240805	3.23	N	033130	500	185 억	530672	N	N	N	N
81	20250113	090406	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1667	-11	5	-0.66	2105565	1256	1.34	1678	1678	1666	2180	1175	1678	1676.41	2.98	-800	-800	1702	1690	1671	1659	1640	1696	1665	186	502	500	1070	1	1	37115267	619	18.12	0.73	12	0.00	92.00	2288.00	2400	20241031	-30.54	1440	20240805	15.76	1711	-2.57	20250103	1638	1.77	20250102	2400	-30.54	20241031	1440	15.76	20240805	3.23	N	033130	500	185 억	542023	N	N	N	N
82	20250110	160401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1678	14	2	0.84	156457977	93744	70.32	1671	1683	1652	2160	1165	1664	1668.98	2.98	25900	26037	1699	1681	1660	1642	1621	1671	1632	186	496	500	1060	1	1	37115267	623	18.24	0.73	12	0.25	92.00	2288.00	2400	20241031	-30.08	1440	20240805	16.53	1711	-1.93	20250103	1638	2.44	20250102	2400	-30.08	20241031	1440	16.53	20240805	3.12	N	033130	500	185 억	542686	N	N	N	N
83	20250110	150401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1677	13	2	0.78	151679455	90891	68.18	1671	1683	1652	2160	1165	1664	1668.81	2.98	25554	24657	1699	1681	1660	1642	1621	1671	1632	186	496	500	1060	1	1	37115267	622	18.23	0.73	12	0.24	92.00	2288.00	2400	20241031	-30.13	1440	20240805	16.46	1711	-1.99	20250103	1638	2.38	20250102	2400	-30.13	20241031	1440	16.46	20240805	3.12	N	033130	500	185 억	542340	N	N	N	N
84	20250110	140401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1673	9	2	0.54	115847490	69502	52.14	1671	1679	1652	2160	1165	1664	1666.82	2.91	12832	11662	1699	1681	1660	1642	1621	1671	1632	186	496	500	1060	1	1	37115267	621	18.18	0.73	12	0.19	92.00	2288.00	2400	20241031	-30.29	1440	20240805	16.18	1711	-2.22	20250103	1638	2.14	20250102	2400	-30.29	20241031	1440	16.18	20240805	3.12	N	033130	500	185 억	529618	N	N	N	N
85	20250110	130400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1670	6	2	0.36	104521109	62717	47.05	1671	1679	1652	2160	1165	1664	1666.55	2.89	9404	8545	1699	1681	1660	1642	1621	1671	1632	186	496	500	1060	1	1	37115267	620	18.15	0.73	12	0.17	92.00	2288.00	2400	20241031	-30.42	1440	20240805	15.97	1711	-2.40	20250103	1638	1.95	20250102	2400	-30.42	20241031	1440	15.97	20240805	3.12	N	033130	500	185 억	526190	N	N	N	N
86	20250110	120401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1668	4	2	0.24	83590168	50147	37.62	1671	1679	1652	2160	1165	1664	1666.90	2.87	4494	4369	1699	1681	1660	1642	1621	1671	1632	186	496	500	1060	1	1	37115267	619	18.13	0.73	12	0.14	92.00	2288.00	2400	20241031	-30.50	1440	20240805	15.83	1711	-2.51	20250103	1638	1.83	20250102	2400	-30.50	20241031	1440	15.83	20240805	3.12	N	033130	500	185 억	521280	N	N	N	N
87	20250110	110400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1670	6	2	0.36	69934700	41980	31.49	1671	1678	1652	2160	1165	1664	1665.91	2.85	818	729	1699	1681	1660	1642	1621	1671	1632	186	496	500	1060	1	1	37115267	620	18.15	0.73	12	0.11	92.00	2288.00	2400	20241031	-30.42	1440	20240805	15.97	1711	-2.40	20250103	1638	1.95	20250102	2400	-30.42	20241031	1440	15.97	20240805	3.12	N	033130	500	185 억	517604	N	N	N	N
88	20250110	100359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1659	-5	5	-0.30	18976484	11446	8.59	1671	1671	1652	2160	1165	1664	1657.91	2.83	-2891	-2891	1699	1681	1660	1642	1621	1671	1632	186	496	500	1060	1	1	37115267	616	18.03	0.73	12	0.03	92.00	2288.00	2400	20241031	-30.88	1440	20240805	15.21	1711	-3.04	20250103	1638	1.28	20250102	2400	-30.88	20241031	1440	15.21	20240805	3.12	N	033130	500	185 억	513895	N	N	N	N
89	20250110	090402	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1659	-5	5	-0.30	1563924	937	0.70	1671	1671	1659	2160	1165	1664	1669.08	2.84	-124	-124	1699	1681	1660	1642	1621	1671	1632	186	496	500	1060	1	1	37115267	616	18.03	0.73	12	0.00	92.00	2288.00	2400	20241031	-30.88	1440	20240805	15.21	1711	-3.04	20250103	1638	1.28	20250102	2400	-30.88	20241031	1440	15.21	20240805	3.12	N	033130	500	185 억	516662	N	N	N	N
90	20250109	160358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1664	-10	5	-0.60	220582714	133311	107.00	1665	1678	1639	2175	1172	1674	1654.61	2.84	-9219	-9015	1711	1692	1678	1659	1645	1685	1652	186	501	500	1070	1	1	37115267	618	18.09	0.73	12	0.36	92.00	2288.00	2400	20241031	-30.67	1440	20240805	15.56	1711	-2.75	20250103	1638	1.59	20250102	2400	-30.67	20241031	1440	15.56	20240805	3.16	N	033130	500	185 억	516786	N	N	N	N
91	20250109	150359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1661	-13	5	-0.78	189826389	114815	92.15	1665	1678	1639	2175	1172	1674	1653.32	2.76	-24813	-24960	1711	1692	1678	1659	1645	1685	1652	186	501	500	1070	1	1	37115267	616	18.05	0.73	12	0.31	92.00	2288.00	2400	20241031	-30.79	1440	20240805	15.35	1711	-2.92	20250103	1638	1.40	20250102	2400	-30.79	20241031	1440	15.35	20240805	3.16	N	033130	500	185 억	501192	N	N	N	N
92	20250109	140400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1656	-18	5	-1.08	177364747	107304	86.13	1665	1678	1639	2175	1172	1674	1652.92	2.72	-30501	-31162	1711	1692	1678	1659	1645	1685	1652	186	501	500	1070	1	1	37115267	615	18.00	0.72	12	0.29	92.00	2288.00	2400	20241031	-31.00	1440	20240805	15.00	1711	-3.21	20250103	1638	1.10	20250102	2400	-31.00	20241031	1440	15.00	20240805	3.16	N	033130	500	185 억	495504	N	N	N	N
93	20250109	130359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1655	-19	5	-1.14	168599871	101997	81.87	1665	1678	1639	2175	1172	1674	1652.99	2.72	-31918	-31977	1711	1692	1678	1659	1645	1685	1652	186	501	500	1070	1	1	37115267	614	17.99	0.72	12	0.27	92.00	2288.00	2400	20241031	-31.04	1440	20240805	14.93	1711	-3.27	20250103	1638	1.04	20250102	2400	-31.04	20241031	1440	14.93	20240805	3.16	N	033130	500	185 억	494087	N	N	N	N
94	20250109	120359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1654	-20	5	-1.19	161842023	97905	78.58	1665	1678	1639	2175	1172	1674	1653.05	2.71	-32429	-32429	1711	1692	1678	1659	1645	1685	1652	186	501	500	1070	1	1	37115267	614	17.98	0.72	12	0.26	92.00	2288.00	2400	20241031	-31.08	1440	20240805	14.86	1711	-3.33	20250103	1638	0.98	20250102	2400	-31.08	20241031	1440	14.86	20240805	3.16	N	033130	500	185 억	493576	N	N	N	N
95	20250109	110359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1651	-23	5	-1.37	144990859	87698	70.39	1665	1678	1639	2175	1172	1674	1653.30	2.71	-32245	-32372	1711	1692	1678	1659	1645	1685	1652	186	501	500	1070	1	1	37115267	613	17.95	0.72	12	0.24	92.00	2288.00	2400	20241031	-31.21	1440	20240805	14.65	1711	-3.51	20250103	1638	0.79	20250102	2400	-31.21	20241031	1440	14.65	20240805	3.16	N	033130	500	185 억	493760	N	N	N	N
96	20250109	100358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1646	-28	5	-1.67	105160918	63532	50.99	1665	1678	1644	2175	1172	1674	1655.24	2.73	-29315	-29315	1711	1692	1678	1659	1645	1685	1652	186	501	500	1070	1	1	37115267	611	17.89	0.72	12	0.17	92.00	2288.00	2400	20241031	-31.42	1440	20240805	14.31	1711	-3.80	20250103	1638	0.49	20250102	2400	-31.42	20241031	1440	14.31	20240805	3.16	N	033130	500	185 억	496690	N	N	N	N
97	20250109	090401	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1665	-9	5	-0.54	19304776	11594	9.31	1665	1678	1665	2175	1172	1674	1665.07	2.91	2835	2989	1711	1692	1678	1659	1645	1685	1652	186	501	500	1070	1	1	37115267	618	18.10	0.73	12	0.03	92.00	2288.00	2400	20241031	-30.62	1440	20240805	15.62	1711	-2.69	20250103	1638	1.65	20250102	2400	-30.62	20241031	1440	15.62	20240805	3.16	N	033130	500	185 억	528840	N	N	N	N
98	20250108	160355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1674	-7	5	-0.42	209444261	124551	126.02	1680	1697	1664	2185	1177	1681	1681.59	2.89	-1709	-1709	1713	1697	1682	1666	1651	1705	1674	186	504	500	1070	1	1	37115267	621	18.20	0.73	12	0.34	92.00	2288.00	2400	20241031	-30.25	1440	20240805	16.25	1711	-2.16	20250103	1638	2.20	20250102	2400	-30.25	20241031	1440	16.25	20240805	3.21	N	033130	500	185 억	526005	N	N	N	N
99	20250108	150358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1676	-5	5	-0.30	202565101	120444	121.86	1680	1697	1664	2185	1177	1681	1681.82	2.89	-1650	-1650	1713	1697	1682	1666	1651	1705	1674	186	504	500	1070	1	1	37115267	622	18.22	0.73	12	0.32	92.00	2288.00	2400	20241031	-30.17	1440	20240805	16.39	1711	-2.05	20250103	1638	2.32	20250102	2400	-30.17	20241031	1440	16.39	20240805	3.21	N	033130	500	185 억	526064	N	N	N	N
100	20250108	140400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1675	-6	5	-0.36	193098860	114796	116.15	1680	1697	1664	2185	1177	1681	1682.10	2.90	-96	-360	1713	1697	1682	1666	1651	1705	1674	186	504	500	1070	1	1	37115267	622	18.21	0.73	12	0.31	92.00	2288.00	2400	20241031	-30.21	1440	20240805	16.32	1711	-2.10	20250103	1638	2.26	20250102	2400	-30.21	20241031	1440	16.32	20240805	3.21	N	033130	500	185 억	527618	N	N	N	N
101	20250108	130400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1679	-2	5	-0.12	149679610	88813	89.86	1680	1697	1664	2185	1177	1681	1685.33	2.88	-3174	-3174	1713	1697	1682	1666	1651	1705	1674	186	504	500	1070	1	1	37115267	623	18.25	0.73	12	0.24	92.00	2288.00	2400	20241031	-30.04	1440	20240805	16.60	1711	-1.87	20250103	1638	2.50	20250102	2400	-30.04	20241031	1440	16.60	20240805	3.21	N	033130	500	185 억	524540	N	N	N	N
102	20250108	120357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1680	-1	5	-0.06	136967904	81234	82.19	1680	1697	1664	2185	1177	1681	1686.09	2.89	-2335	-2447	1713	1697	1682	1666	1651	1705	1674	186	504	500	1070	1	1	37115267	624	18.26	0.73	12	0.22	92.00	2288.00	2400	20241031	-30.00	1440	20240805	16.67	1711	-1.81	20250103	1638	2.56	20250102	2400	-30.00	20241031	1440	16.67	20240805	3.21	N	033130	500	185 억	525379	N	N	N	N
103	20250108	110356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1687	6	2	0.36	103476665	61339	62.06	1680	1697	1664	2185	1177	1681	1686.96	2.91	1013	879	1713	1697	1682	1666	1651	1705	1674	186	504	500	1070	1	1	37115267	626	18.34	0.74	12	0.17	92.00	2288.00	2400	20241031	-29.71	1440	20240805	17.15	1711	-1.40	20250103	1638	2.99	20250102	2400	-29.71	20241031	1440	17.15	20240805	3.21	N	033130	500	185 억	528727	N	N	N	N
104	20250108	100358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1687	6	2	0.36	60557219	35941	36.36	1680	1693	1664	2185	1177	1681	1684.91	2.87	-6162	-6469	1713	1697	1682	1666	1651	1705	1674	186	504	500	1070	1	1	37115267	626	18.34	0.74	12	0.10	92.00	2288.00	2400	20241031	-29.71	1440	20240805	17.15	1711	-1.40	20250103	1638	2.99	20250102	2400	-29.71	20241031	1440	17.15	20240805	3.21	N	033130	500	185 억	521552	N	N	N	N
105	20250108	090400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1690	9	2	0.54	15457785	9204	9.31	1680	1690	1664	2185	1177	1681	1679.46	2.87	-5475	-5607	1713	1697	1682	1666	1651	1705	1674	186	504	500	1070	1	1	37115267	627	18.37	0.74	12	0.02	92.00	2288.00	2400	20241031	-29.58	1440	20240805	17.36	1711	-1.23	20250103	1638	3.17	20250102	2400	-29.58	20241031	1440	17.36	20240805	3.21	N	033130	500	185 억	522239	N	N	N	N
106	20250107	160354	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1681	0	3	0.00	165199696	98424	110.78	1667	1698	1667	2185	1177	1681	1678.45	2.90	9976	9976	1708	1694	1685	1671	1662	1690	1667	186	504	500	1070	1	1	37115267	624	18.27	0.73	12	0.27	92.00	2288.00	2400	20241031	-29.96	1440	20240805	16.74	1711	-1.75	20250103	1638	2.63	20250102	2400	-29.96	20241031	1440	16.74	20240805	3.16	N	033130	500	185 억	527714	N	N	N	N
107	20250107	150355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1674	-7	5	-0.42	151382745	90182	101.51	1667	1698	1667	2185	1177	1681	1678.64	2.88	6287	6095	1708	1694	1685	1671	1662	1690	1667	186	504	500	1070	1	1	37115267	621	18.20	0.73	12	0.24	92.00	2288.00	2400	20241031	-30.25	1440	20240805	16.25	1711	-2.16	20250103	1638	2.20	20250102	2400	-30.25	20241031	1440	16.25	20240805	3.16	N	033130	500	185 억	524025	N	N	N	N
108	20250107	140356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1678	-3	5	-0.18	131585924	78370	88.21	1667	1698	1667	2185	1177	1681	1679.03	2.87	4546	4546	1708	1694	1685	1671	1662	1690	1667	186	504	500	1070	1	1	37115267	623	18.24	0.73	12	0.21	92.00	2288.00	2400	20241031	-30.08	1440	20240805	16.53	1711	-1.93	20250103	1638	2.44	20250102	2400	-30.08	20241031	1440	16.53	20240805	3.16	N	033130	500	185 억	522284	N	N	N	N
109	20250107	130356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1681	0	3	0.00	113764941	67737	76.24	1667	1698	1667	2185	1177	1681	1679.51	2.90	10389	10389	1708	1694	1685	1671	1662	1690	1667	186	504	500	1070	1	1	37115267	624	18.27	0.73	12	0.18	92.00	2288.00	2400	20241031	-29.96	1440	20240805	16.74	1711	-1.75	20250103	1638	2.63	20250102	2400	-29.96	20241031	1440	16.74	20240805	3.16	N	033130	500	185 억	528127	N	N	N	N
110	20250107	120356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1679	-2	5	-0.12	93908479	55918	62.94	1667	1698	1667	2185	1177	1681	1679.40	2.92	13393	13393	1708	1694	1685	1671	1662	1690	1667	186	504	500	1070	1	1	37115267	623	18.25	0.73	12	0.15	92.00	2288.00	2400	20241031	-30.04	1440	20240805	16.60	1711	-1.87	20250103	1638	2.50	20250102	2400	-30.04	20241031	1440	16.60	20240805	3.16	N	033130	500	185 억	531131	N	N	N	N
111	20250107	110353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1685	4	2	0.24	80866412	48159	54.21	1667	1698	1667	2185	1177	1681	1679.15	2.95	19150	18870	1708	1694	1685	1671	1662	1690	1667	186	504	500	1070	1	1	37115267	625	18.32	0.74	12	0.13	92.00	2288.00	2400	20241031	-29.79	1440	20240805	17.01	1711	-1.52	20250103	1638	2.87	20250102	2400	-29.79	20241031	1440	17.01	20240805	3.16	N	033130	500	185 억	536888	N	N	N	N
112	20250107	100358	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1682	1	2	0.06	70392930	41931	47.20	1667	1698	1667	2185	1177	1681	1678.78	2.94	17815	17815	1708	1694	1685	1671	1662	1690	1667	186	504	500	1070	1	1	37115267	624	18.28	0.74	12	0.11	92.00	2288.00	2400	20241031	-29.92	1440	20240805	16.81	1711	-1.69	20250103	1638	2.69	20250102	2400	-29.92	20241031	1440	16.81	20240805	3.16	N	033130	500	185 억	535553	N	N	N	N
113	20250107	090355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1683	2	2	0.12	40193311	24039	27.06	1667	1685	1667	2185	1177	1681	1672.00	2.89	7748	7591	1708	1694	1685	1671	1662	1690	1667	186	504	500	1070	1	1	37115267	625	18.29	0.74	12	0.06	92.00	2288.00	2400	20241031	-29.88	1440	20240805	16.88	1711	-1.64	20250103	1638	2.75	20250102	2400	-29.88	20241031	1440	16.88	20240805	3.16	N	033130	500	185 억	525486	N	N	N	N
114	20250106	160350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1681	-4	5	-0.24	146047170	86828	55.94	1693	1699	1676	2190	1180	1685	1682.03	2.85	-6232	-6232	1729	1706	1688	1665	1647	1718	1677	186	505	500	1070	1	1	37115267	624	18.27	0.73	12	0.23	92.00	2288.00	2535	20231226	-33.69	1440	20240805	16.74	1711	-1.75	20250103	1638	2.63	20250102	2400	-29.96	20241031	1440	16.74	20240805	3.18	N	033130	500	185 억	517738	N	N	N	N
115	20250106	150351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1681	-4	5	-0.24	133437090	79324	51.10	1693	1699	1676	2190	1180	1685	1682.18	2.85	-5172	-5172	1729	1706	1688	1665	1647	1718	1677	186	505	500	1070	1	1	37115267	624	18.27	0.73	12	0.21	92.00	2288.00	2535	20231226	-33.69	1440	20240805	16.74	1711	-1.75	20250103	1638	2.63	20250102	2400	-29.96	20241031	1440	16.74	20240805	3.18	N	033130	500	185 억	518798	N	N	N	N
116	20250106	140352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1685	0	3	0.00	114865346	68296	44.00	1693	1699	1676	2190	1180	1685	1681.88	2.86	-2966	-2966	1729	1706	1688	1665	1647	1718	1677	186	505	500	1070	1	1	37115267	625	18.32	0.74	12	0.18	92.00	2288.00	2535	20231226	-33.53	1440	20240805	17.01	1711	-1.52	20250103	1638	2.87	20250102	2400	-29.79	20241031	1440	17.01	20240805	3.18	N	033130	500	185 억	521004	N	N	N	N
117	20250106	130350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1684	-1	5	-0.06	105481368	62726	40.41	1693	1699	1676	2190	1180	1685	1681.62	2.88	483	609	1729	1706	1688	1665	1647	1718	1677	186	505	500	1070	1	1	37115267	625	18.30	0.74	12	0.17	92.00	2288.00	2535	20231226	-33.57	1440	20240805	16.94	1711	-1.58	20250103	1638	2.81	20250102	2400	-29.83	20241031	1440	16.94	20240805	3.18	N	033130	500	185 억	524453	N	N	N	N
118	20250106	120349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1681	-4	5	-0.24	101178323	60169	38.76	1693	1699	1676	2190	1180	1685	1681.57	2.88	677	803	1729	1706	1688	1665	1647	1718	1677	186	505	500	1070	1	1	37115267	624	18.27	0.73	12	0.16	92.00	2288.00	2535	20231226	-33.69	1440	20240805	16.74	1711	-1.75	20250103	1638	2.63	20250102	2400	-29.96	20241031	1440	16.74	20240805	3.18	N	033130	500	185 억	524647	N	N	N	N
119	20250106	110350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1680	-5	5	-0.30	91242104	54252	34.95	1693	1699	1676	2190	1180	1685	1681.82	2.89	1394	1520	1729	1706	1688	1665	1647	1718	1677	186	505	500	1070	1	1	37115267	624	18.26	0.73	12	0.15	92.00	2288.00	2535	20231226	-33.73	1440	20240805	16.67	1711	-1.81	20250103	1638	2.56	20250102	2400	-30.00	20241031	1440	16.67	20240805	3.18	N	033130	500	185 억	525364	N	N	N	N
120	20250106	100349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1686	1	2	0.06	52778126	31336	20.19	1693	1699	1676	2190	1180	1685	1684.26	2.87	-1806	-1806	1729	1706	1688	1665	1647	1718	1677	186	505	500	1070	1	1	37115267	626	18.33	0.74	12	0.08	92.00	2288.00	2535	20231226	-33.49	1440	20240805	17.08	1711	-1.46	20250103	1638	2.93	20250102	2400	-29.75	20241031	1440	17.08	20240805	3.18	N	033130	500	185 억	522164	N	N	N	N
121	20250106	090346	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1693	8	2	0.47	33860	20	0.01	1693	1693	1693	2190	1180	1685	1693.00	2.88	-9	-19	1729	1706	1688	1665	1647	1718	1677	186	505	500	1070	1	1	37115267	628	18.40	0.74	12	0.00	92.00	2288.00	2535	20231226	-33.21	1440	20240805	17.57	1711	-1.05	20250103	1638	3.36	20250102	2400	-29.46	20241031	1440	17.57	20240805	3.18	N	033130	500	185 억	523961	N	N	N	N
122	20250103	160347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1685	15	2	0.90	262570280	155189	87.88	1670	1711	1670	2170	1169	1670	1691.94	2.88	12261	12694	1702	1686	1662	1646	1622	1694	1654	186	500	500	1060	1	1	37115267	625	18.32	0.74	12	0.42	92.00	2288.00	2535	20231226	-33.53	1440	20240805	17.01	1711	-1.52	20250103	1638	2.87	20250102	2400	-29.79	20241031	1440	17.01	20240805	3.23	N	033130	500	185 억	523537	N	N	N	N
123	20250103	150347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1689	19	2	1.14	203734085	120466	68.21	1670	1711	1670	2170	1169	1670	1691.22	2.88	13130	13019	1702	1686	1662	1646	1622	1694	1654	186	500	500	1060	1	1	37115267	627	18.36	0.74	12	0.32	92.00	2288.00	2535	20231226	-33.37	1440	20240805	17.29	1711	-1.29	20250103	1638	3.11	20250102	2400	-29.62	20241031	1440	17.29	20240805	3.23	N	033130	500	185 억	524406	N	N	N	N
124	20250103	140348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1694	24	2	1.44	190778001	112794	63.87	1670	1711	1670	2170	1169	1670	1691.38	2.88	12493	11291	1702	1686	1662	1646	1622	1694	1654	186	500	500	1060	1	1	37115267	629	18.41	0.74	12	0.30	92.00	2288.00	2535	20231226	-33.18	1440	20240805	17.64	1711	-0.99	20250103	1638	3.42	20250102	2400	-29.42	20241031	1440	17.64	20240805	3.23	N	033130	500	185 억	523769	N	N	N	N
125	20250103	130347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1703	33	2	1.98	163163472	96476	54.63	1670	1711	1670	2170	1169	1670	1691.23	2.85	7784	7784	1702	1686	1662	1646	1622	1694	1654	186	500	500	1060	1	1	37115267	632	18.51	0.74	12	0.26	92.00	2288.00	2535	20231226	-32.82	1440	20240805	18.26	1711	-0.47	20250103	1638	3.97	20250102	2400	-29.04	20241031	1440	18.26	20240805	3.23	N	033130	500	185 억	519060	N	N	N	N
126	20250103	120348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1699	29	2	1.74	103192944	61032	34.56	1670	1703	1670	2170	1169	1670	1690.80	2.84	4738	4720	1702	1686	1662	1646	1622	1694	1654	186	500	500	1060	1	1	37115267	631	18.47	0.74	12	0.16	92.00	2288.00	2535	20231226	-32.98	1440	20240805	17.99	1703	-0.23	20250103	1638	3.72	20250102	2400	-29.21	20241031	1440	17.99	20240805	3.23	N	033130	500	185 억	516014	N	N	N	N
127	20250103	110347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1687	17	2	1.02	85933613	50830	28.78	1670	1703	1670	2170	1169	1670	1690.61	2.82	772	772	1702	1686	1662	1646	1622	1694	1654	186	500	500	1060	1	1	37115267	626	18.34	0.74	12	0.14	92.00	2288.00	2535	20231226	-33.45	1440	20240805	17.15	1703	-0.94	20250103	1638	2.99	20250102	2400	-29.71	20241031	1440	17.15	20240805	3.23	N	033130	500	185 억	512048	N	N	N	N
128	20250103	100347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1700	30	2	1.80	60137519	35606	20.16	1670	1700	1670	2170	1169	1670	1688.97	2.83	3921	3921	1702	1686	1662	1646	1622	1694	1654	186	500	500	1060	1	1	37115267	631	18.48	0.74	12	0.10	92.00	2288.00	2535	20231226	-32.94	1440	20240805	18.06	1700	0.00	20250103	1638	3.79	20250102	2400	-29.17	20241031	1440	18.06	20240805	3.23	N	033130	500	185 억	515197	N	N	N	N
129	20250103	090348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1670	0	3	0.00	136940	82	0.05	1670	1670	1670	2170	1169	1670	1670.00	2.81	-76	-76	1702	1686	1662	1646	1622	1694	1654	186	500	500	1060	1	1	37115267	620	18.15	0.73	12	0.00	92.00	2288.00	2535	20231226	-34.12	1440	20240805	15.97	1678	-0.48	20250102	1638	1.95	20250102	2400	-30.42	20241031	1440	15.97	20240805	3.23	N	033130	500	185 억	511200	N	N	N	N
130	20250102	160345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1670	21	2	1.27	290825863	176076	200.80	1649	1678	1638	2140	1155	1649	1651.61	2.81	44334	44334	1693	1670	1643	1620	1593	1682	1632	186	491	500	1050	1	1	37115267	620	18.15	0.73	12	0.47	92.00	2288.00	2535	20231226	-34.12	1440	20240805	15.97	1678	-0.48	20250102	1638	1.95	20250102	2400	-30.42	20241031	1440	15.97	20240805	3.31	N	033130	500	185 억	511276	N	N	N	N
131	20250102	150347	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1661	12	2	0.73	277827377	168272	191.90	1649	1678	1638	2140	1155	1649	1651.06	2.79	40863	41355	1693	1670	1643	1620	1593	1682	1632	186	491	500	1050	1	1	37115267	616	18.05	0.73	12	0.45	92.00	2288.00	2535	20231226	-34.48	1440	20240805	15.35	1678	-1.01	20250102	1638	1.40	20250102	2400	-30.79	20241031	1440	15.35	20240805	3.31	N	033130	500	185 억	507805	N	N	N	N
132	20250102	140344	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1653	4	2	0.24	249184675	151091	172.30	1649	1678	1638	2140	1155	1649	1649.24	2.75	33245	31245	1693	1670	1643	1620	1593	1682	1632	186	491	500	1050	1	1	37115267	614	17.97	0.72	12	0.41	92.00	2288.00	2535	20231226	-34.79	1440	20240805	14.79	1678	-1.49	20250102	1638	0.92	20250102	2400	-31.12	20241031	1440	14.79	20240805	3.31	N	033130	500	185 억	500187	N	N	N	N
133	20250102	130345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1660	11	2	0.67	234913314	142485	162.49	1649	1678	1638	2140	1155	1649	1648.69	2.72	27311	27311	1693	1670	1643	1620	1593	1682	1632	186	491	500	1050	1	1	37115267	616	18.04	0.73	12	0.38	92.00	2288.00	2535	20231226	-34.52	1440	20240805	15.28	1678	-1.07	20250102	1638	1.34	20250102	2400	-30.83	20241031	1440	15.28	20240805	3.31	N	033130	500	185 억	494253	N	N	N	N
134	20250102	120345	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	0	3	0.00	178193728	108123	123.30	1649	1678	1638	2140	1155	1649	1648.06	2.66	17483	17483	1693	1670	1643	1620	1593	1682	1632	186	491	500	1050	1	1	37115267	612	17.92	0.72	12	0.29	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	1678	-1.73	20250102	1638	0.67	20250102	2400	-31.29	20241031	1440	14.51	20240805	3.31	N	033130	500	185 억	484425	N	N	N	N
135	20250102	110337	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1648	-1	5	-0.06	134323222	81461	92.90	1649	1678	1638	2140	1155	1649	1648.93	2.62	10387	10716	1693	1670	1643	1620	1593	1682	1632	186	491	500	1050	1	1	37115267	612	17.91	0.72	12	0.22	92.00	2288.00	2535	20231226	-34.99	1440	20240805	14.44	1678	-1.79	20250102	1638	0.61	20250102	2400	-31.33	20241031	1440	14.44	20240805	3.31	N	033130	500	185 억	477329	N	N	N	N
136	20250102	100343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1640	-9	5	-0.55	1020042	619	0.71	1649	1649	1640	2140	1155	1649	1647.89	2.57	-161	-161	1693	1670	1643	1620	1593	1682	1632	186	491	500	1050	1	1	37115267	609	17.83	0.72	12	0.00	92.00	2288.00	2535	20231226	-35.31	1440	20240805	13.89	1649	-0.55	20250102	1640	0.00	20250102	2400	-31.67	20241031	1440	13.89	20240805	3.31	N	033130	500	185 억	466781	N	N	N	N
137	20250102	090341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1649	0	3	0.00	0	0	0.00	0	0	0	2140	1155	1649	0.00	2.57	0	0	1693	1670	1643	1620	1593	1682	1632	186	491	500	1050	1	1	37115267	612	17.92	0.72	12	0.00	92.00	2288.00	2535	20231226	-34.95	1440	20240805	14.51	0	0.00	0	0	0.00	0	2400	-31.29	20241031	1440	14.51	20240805	3.31	N	033130	500	185 억	466942	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History