KissMeData/049470/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

54 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	160530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	313	-6	5	-1.88	26236747	83465	83.78	315	319	312	414	224	319	314.35	7.19	5015	326	322	317	313	308	324	315	59	95	100	190	1	1	58862249	184	-2.16	0.48	12	0.14	-145.00	654.00	679	20240826	-53.90	251	20241209	24.70	383	-18.28	20250109	288	8.68	20250108	679	-53.90	20240826	251	24.70	20241209	0.00	N	049470	100	58 억	4231171	N	N	N	N
3	20250124	150529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	313	-6	5	-1.88	22628413	71929	72.20	315	319	312	414	224	319	314.59	7.19	5497	326	322	317	313	308	324	315	59	95	100	190	1	1	58862249	184	-2.16	0.48	12	0.12	-145.00	654.00	679	20240826	-53.90	251	20241209	24.70	383	-18.28	20250109	288	8.68	20250108	679	-53.90	20240826	251	24.70	20241209	0.00	N	049470	100	58 억	4231171	N	N	N	N
4	20250124	140528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	314	-5	5	-1.57	17922552	56928	57.15	315	319	313	414	224	319	314.83	7.19	5067	326	322	317	313	308	324	315	59	95	100	190	1	1	58862249	185	-2.17	0.48	12	0.10	-145.00	654.00	679	20240826	-53.76	251	20241209	25.10	383	-18.02	20250109	288	9.03	20250108	679	-53.76	20240826	251	25.10	20241209	0.00	N	049470	100	58 억	4231171	N	N	N	N
5	20250124	130530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	315	-4	5	-1.25	13721034	43551	43.72	315	319	313	414	224	319	315.06	7.19	-525	326	322	317	313	308	324	315	59	95	100	190	1	1	58862249	185	-2.17	0.48	12	0.07	-145.00	654.00	679	20240826	-53.61	251	20241209	25.50	383	-17.75	20250109	288	9.38	20250108	679	-53.61	20240826	251	25.50	20241209	0.00	N	049470	100	58 억	4231171	N	N	N	N
6	20250124	120527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	315	-4	5	-1.25	12491066	39635	39.79	315	319	313	414	224	319	315.15	7.19	228	326	322	317	313	308	324	315	59	95	100	190	1	1	58862249	185	-2.17	0.48	12	0.07	-145.00	654.00	679	20240826	-53.61	251	20241209	25.50	383	-17.75	20250109	288	9.38	20250108	679	-53.61	20240826	251	25.50	20241209	0.00	N	049470	100	58 억	4231171	N	N	N	N
7	20250124	110529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	316	-3	5	-0.94	5460208	17277	17.34	315	319	315	414	224	319	316.04	7.19	-442	326	322	317	313	308	324	315	59	95	100	190	1	1	58862249	186	-2.18	0.48	12	0.03	-145.00	654.00	679	20240826	-53.46	251	20241209	25.90	383	-17.49	20250109	288	9.72	20250108	679	-53.46	20240826	251	25.90	20241209	0.00	N	049470	100	58 억	4231171	N	N	N	N
8	20250124	100526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	318	-1	5	-0.31	4815696	15242	15.30	315	319	315	414	224	319	315.95	7.19	-439	326	322	317	313	308	324	315	59	95	100	190	1	1	58862249	187	-2.19	0.49	12	0.03	-145.00	654.00	679	20240826	-53.17	251	20241209	26.69	383	-16.97	20250109	288	10.42	20250108	679	-53.17	20240826	251	26.69	20241209	0.00	N	049470	100	58 억	4231171	N	N	N	N
9	20250124	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	315	-4	5	-1.25	2545781	8074	8.10	315	316	315	414	224	319	315.31	7.19	-565	326	322	317	313	308	324	315	59	95	100	190	1	1	58862249	185	-2.17	0.48	12	0.01	-145.00	654.00	679	20240826	-53.61	251	20241209	25.50	383	-17.75	20250109	288	9.38	20250108	679	-53.61	20240826	251	25.50	20241209	0.00	N	049470	100	58 억	4231171	N	N	N	N
10	20250123	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	319	5	2	1.59	31484440	99620	28.44	314	321	312	408	220	314	316.06	7.18	4639	340	327	317	304	294	322	299	59	94	100	180	1	1	58862249	188	-2.20	0.49	12	0.17	-145.00	654.00	679	20240826	-53.02	251	20241209	27.09	383	-16.71	20250109	288	10.76	20250108	679	-53.02	20240826	251	27.09	20241209	0.00	N	049470	100	58 억	4226529	N	N	N	N
11	20250123	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	315	1	2	0.32	28144957	89021	25.41	314	321	312	408	220	314	316.18	7.18	4426	340	327	317	304	294	322	299	59	94	100	180	1	1	58862249	185	-2.17	0.48	12	0.15	-145.00	654.00	679	20240826	-53.61	251	20241209	25.50	383	-17.75	20250109	288	9.38	20250108	679	-53.61	20240826	251	25.50	20241209	0.00	N	049470	100	58 억	4226529	N	N	N	N
12	20250123	140527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	318	4	2	1.27	27188387	86001	24.55	314	321	312	408	220	314	316.16	7.18	4445	340	327	317	304	294	322	299	59	94	100	180	1	1	58862249	187	-2.19	0.49	12	0.15	-145.00	654.00	679	20240826	-53.17	251	20241209	26.69	383	-16.97	20250109	288	10.42	20250108	679	-53.17	20240826	251	26.69	20241209	0.00	N	049470	100	58 억	4226529	N	N	N	N
13	20250123	130526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	315	1	2	0.32	25520953	80723	23.04	314	321	312	408	220	314	316.18	7.18	3191	340	327	317	304	294	322	299	59	94	100	180	1	1	58862249	185	-2.17	0.48	12	0.14	-145.00	654.00	679	20240826	-53.61	251	20241209	25.50	383	-17.75	20250109	288	9.38	20250108	679	-53.61	20240826	251	25.50	20241209	0.00	N	049470	100	58 억	4226529	N	N	N	N
14	20250123	120526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	315	1	2	0.32	24320802	76913	21.95	314	321	312	408	220	314	316.23	7.18	2854	340	327	317	304	294	322	299	59	94	100	180	1	1	58862249	185	-2.17	0.48	12	0.13	-145.00	654.00	679	20240826	-53.61	251	20241209	25.50	383	-17.75	20250109	288	9.38	20250108	679	-53.61	20240826	251	25.50	20241209	0.00	N	049470	100	58 억	4226529	N	N	N	N
15	20250123	110524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	320	6	2	1.91	16279742	51594	14.73	314	321	312	408	220	314	315.56	7.18	1608	340	327	317	304	294	322	299	59	94	100	180	1	1	58862249	188	-2.21	0.49	12	0.09	-145.00	654.00	679	20240826	-52.87	251	20241209	27.49	383	-16.45	20250109	288	11.11	20250108	679	-52.87	20240826	251	27.49	20241209	0.00	N	049470	100	58 억	4226529	N	N	N	N
16	20250123	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	318	4	2	1.27	14388625	45662	13.03	314	320	312	408	220	314	315.13	7.18	187	340	327	317	304	294	322	299	59	94	100	180	1	1	58862249	187	-2.19	0.49	12	0.08	-145.00	654.00	679	20240826	-53.17	251	20241209	26.69	383	-16.97	20250109	288	10.42	20250108	679	-53.17	20240826	251	26.69	20241209	0.00	N	049470	100	58 억	4226529	N	N	N	N
17	20250123	090525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	314	0	3	0.00	2220608	7072	2.02	314	314	314	408	220	314	314.00	7.18	-510	340	327	317	304	294	322	299	59	94	100	180	1	1	58862249	185	-2.17	0.48	12	0.01	-145.00	654.00	679	20240826	-53.76	251	20241209	25.10	383	-18.02	20250109	288	9.03	20250108	679	-53.76	20240826	251	25.10	20241209	0.00	N	049470	100	58 억	4226529	N	N	N	N
18	20250122	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	314	-16	5	-4.85	110782389	348133	131.96	330	330	307	429	231	330	318.22	7.13	29797	341	335	330	324	319	333	322	59	99	100	190	1	1	58862249	185	-2.17	0.48	12	0.59	-145.00	654.00	679	20240826	-53.76	251	20241209	25.10	383	-18.02	20250109	288	9.03	20250108	679	-53.76	20240826	251	25.10	20241209	0.00	N	049470	100	58 억	4196732	N	N	N	N
19	20250122	150523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	315	-15	5	-4.55	99915366	313406	118.80	330	330	307	429	231	330	318.80	7.13	41346	341	335	330	324	319	333	322	59	99	100	190	1	1	58862249	185	-2.17	0.48	12	0.53	-145.00	654.00	679	20240826	-53.61	251	20241209	25.50	383	-17.75	20250109	288	9.38	20250108	679	-53.61	20240826	251	25.50	20241209	0.00	N	049470	100	58 억	4196732	N	N	N	N
20	20250122	140521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	316	-14	5	-4.24	95279883	298638	113.20	330	330	307	429	231	330	319.05	7.13	43435	341	335	330	324	319	333	322	59	99	100	190	1	1	58862249	186	-2.18	0.48	12	0.51	-145.00	654.00	679	20240826	-53.46	251	20241209	25.90	383	-17.49	20250109	288	9.72	20250108	679	-53.46	20240826	251	25.90	20241209	0.00	N	049470	100	58 억	4196732	N	N	N	N
21	20250122	130524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	318	-12	5	-3.64	73065244	228067	86.45	330	330	307	429	231	330	320.37	7.13	18076	341	335	330	324	319	333	322	59	99	100	190	1	1	58862249	187	-2.19	0.49	12	0.39	-145.00	654.00	679	20240826	-53.17	251	20241209	26.69	383	-16.97	20250109	288	10.42	20250108	679	-53.17	20240826	251	26.69	20241209	0.00	N	049470	100	58 억	4196732	N	N	N	N
22	20250122	120521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	318	-12	5	-3.64	71517223	223203	84.61	330	330	307	429	231	330	320.41	7.13	18455	341	335	330	324	319	333	322	59	99	100	190	1	1	58862249	187	-2.19	0.49	12	0.38	-145.00	654.00	679	20240826	-53.17	251	20241209	26.69	383	-16.97	20250109	288	10.42	20250108	679	-53.17	20240826	251	26.69	20241209	0.00	N	049470	100	58 억	4196732	N	N	N	N
23	20250122	110522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	323	-7	5	-2.12	69701989	217545	82.46	330	330	307	429	231	330	320.40	7.13	20411	341	335	330	324	319	333	322	59	99	100	190	1	1	58862249	190	-2.23	0.49	12	0.37	-145.00	654.00	679	20240826	-52.43	251	20241209	28.69	383	-15.67	20250109	288	12.15	20250108	679	-52.43	20240826	251	28.69	20241209	0.00	N	049470	100	58 억	4196732	N	N	N	N
24	20250122	100522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	316	-14	5	-4.24	57832347	180696	68.49	330	330	307	429	231	330	320.05	7.13	26981	341	335	330	324	319	333	322	59	99	100	190	1	1	58862249	186	-2.18	0.48	12	0.31	-145.00	654.00	679	20240826	-53.46	251	20241209	25.90	383	-17.49	20250109	288	9.72	20250108	679	-53.46	20240826	251	25.90	20241209	0.00	N	049470	100	58 억	4196732	N	N	N	N
25	20250122	090523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	328	-2	5	-0.61	1667616	5056	1.92	330	330	328	429	231	330	329.83	7.13	-288	341	335	330	324	319	333	322	59	99	100	190	1	1	58862249	193	-2.26	0.50	12	0.01	-145.00	654.00	679	20240826	-51.69	251	20241209	30.68	383	-14.36	20250109	288	13.89	20250108	679	-51.69	20240826	251	30.68	20241209	0.00	N	049470	100	58 억	4196732	N	N	N	N
26	20250121	160519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	330	-4	5	-1.20	87363185	263811	146.46	334	336	325	434	234	334	331.16	7.16	-17949	346	340	334	328	322	337	325	59	100	100	200	1	1	58862249	194	-2.28	0.50	12	0.45	-145.00	654.00	679	20240826	-51.40	251	20241209	31.47	383	-13.84	20250109	288	14.58	20250108	679	-51.40	20240826	251	31.47	20241209	0.00	N	049470	100	58 억	4215232	N	N	N	N
27	20250121	150522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	332	-2	5	-0.60	78298001	236489	131.29	334	336	325	434	234	334	331.09	7.16	-16843	346	340	334	328	322	337	325	59	100	100	200	1	1	58862249	195	-2.29	0.51	12	0.40	-145.00	654.00	679	20240826	-51.10	251	20241209	32.27	383	-13.32	20250109	288	15.28	20250108	679	-51.10	20240826	251	32.27	20241209	0.00	N	049470	100	58 억	4215232	N	N	N	N
28	20250121	140521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	330	-4	5	-1.20	75557937	228196	126.69	334	336	325	434	234	334	331.11	7.16	-19658	346	340	334	328	322	337	325	59	100	100	200	1	1	58862249	194	-2.28	0.50	12	0.39	-145.00	654.00	679	20240826	-51.40	251	20241209	31.47	383	-13.84	20250109	288	14.58	20250108	679	-51.40	20240826	251	31.47	20241209	0.00	N	049470	100	58 억	4215232	N	N	N	N
29	20250121	130520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	333	-1	5	-0.30	58661995	177284	98.42	334	336	325	434	234	334	330.89	7.16	8124	346	340	334	328	322	337	325	59	100	100	200	1	1	58862249	196	-2.30	0.51	12	0.30	-145.00	654.00	679	20240826	-50.96	251	20241209	32.67	383	-13.05	20250109	288	15.62	20250108	679	-50.96	20240826	251	32.67	20241209	0.00	N	049470	100	58 억	4215232	N	N	N	N
30	20250121	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	332	-2	5	-0.60	56502774	170799	94.82	334	336	325	434	234	334	330.81	7.16	8254	346	340	334	328	322	337	325	59	100	100	200	1	1	58862249	195	-2.29	0.51	12	0.29	-145.00	654.00	679	20240826	-51.10	251	20241209	32.27	383	-13.32	20250109	288	15.28	20250108	679	-51.10	20240826	251	32.27	20241209	0.00	N	049470	100	58 억	4215232	N	N	N	N
31	20250121	110457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	329	-5	5	-1.50	50252297	151808	84.28	334	336	325	434	234	334	331.03	7.16	5687	346	340	334	328	322	337	325	59	100	100	200	1	1	58862249	194	-2.27	0.50	12	0.26	-145.00	654.00	679	20240826	-51.55	251	20241209	31.08	383	-14.10	20250109	288	14.24	20250108	679	-51.55	20240826	251	31.08	20241209	0.00	N	049470	100	58 억	4215232	N	N	N	N
32	20250121	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	1	2	0.30	35748571	107997	59.96	334	336	325	434	234	334	331.01	7.16	9215	346	340	334	328	322	337	325	59	100	100	200	1	1	58862249	197	-2.31	0.51	12	0.18	-145.00	654.00	679	20240826	-50.66	251	20241209	33.47	383	-12.53	20250109	288	16.32	20250108	679	-50.66	20240826	251	33.47	20241209	0.00	N	049470	100	58 억	4215232	N	N	N	N
33	20250121	090521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	332	-2	5	-0.60	3777988	11340	6.30	334	334	332	434	234	334	333.16	7.16	2195	346	340	334	328	322	337	325	59	100	100	200	1	1	58862249	195	-2.29	0.51	12	0.02	-145.00	654.00	679	20240826	-51.10	251	20241209	32.27	383	-13.32	20250109	288	15.28	20250108	679	-51.10	20240826	251	32.27	20241209	0.00	N	049470	100	58 억	4215232	N	N	N	N
34	20250120	160518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	334	-6	5	-1.76	59434830	178141	56.56	340	340	328	442	238	340	333.64	7.19	-15139	348	343	335	330	322	346	333	59	102	100	200	1	1	58862249	197	-2.30	0.51	12	0.30	-145.00	654.00	679	20240826	-50.81	251	20241209	33.07	383	-12.79	20250109	288	15.97	20250108	679	-50.81	20240826	251	33.07	20241209	0.00	N	049470	100	58 억	4230361	N	N	N	N
35	20250120	150520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	336	-4	5	-1.18	55827469	167356	53.14	340	340	328	442	238	340	333.58	7.19	-13643	348	343	335	330	322	346	333	59	102	100	200	1	1	58862249	198	-2.32	0.51	12	0.28	-145.00	654.00	679	20240826	-50.52	251	20241209	33.86	383	-12.27	20250109	288	16.67	20250108	679	-50.52	20240826	251	33.86	20241209	0.00	N	049470	100	58 억	4230361	N	N	N	N
36	20250120	140518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	-5	5	-1.47	49172421	147509	46.84	340	340	328	442	238	340	333.35	7.19	-15798	348	343	335	330	322	346	333	59	102	100	200	1	1	58862249	197	-2.31	0.51	12	0.25	-145.00	654.00	679	20240826	-50.66	251	20241209	33.47	383	-12.53	20250109	288	16.32	20250108	679	-50.66	20240826	251	33.47	20241209	0.00	N	049470	100	58 억	4230361	N	N	N	N
37	20250120	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	-5	5	-1.47	44838796	134578	42.73	340	340	328	442	238	340	333.18	7.19	-16589	348	343	335	330	322	346	333	59	102	100	200	1	1	58862249	197	-2.31	0.51	12	0.23	-145.00	654.00	679	20240826	-50.66	251	20241209	33.47	383	-12.53	20250109	288	16.32	20250108	679	-50.66	20240826	251	33.47	20241209	0.00	N	049470	100	58 억	4230361	N	N	N	N
38	20250120	120520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	-5	5	-1.47	39858169	119760	38.03	340	340	328	442	238	340	332.82	7.19	-14227	348	343	335	330	322	346	333	59	102	100	200	1	1	58862249	197	-2.31	0.51	12	0.20	-145.00	654.00	679	20240826	-50.66	251	20241209	33.47	383	-12.53	20250109	288	16.32	20250108	679	-50.66	20240826	251	33.47	20241209	0.00	N	049470	100	58 억	4230361	N	N	N	N
39	20250120	110520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	337	-3	5	-0.88	34918808	105110	33.37	340	340	328	442	238	340	332.21	7.19	-10773	348	343	335	330	322	346	333	59	102	100	200	1	1	58862249	198	-2.32	0.52	12	0.18	-145.00	654.00	679	20240826	-50.37	251	20241209	34.26	383	-12.01	20250109	288	17.01	20250108	679	-50.37	20240826	251	34.26	20241209	0.00	N	049470	100	58 억	4230361	N	N	N	N
40	20250120	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	-5	5	-1.47	29978543	90380	28.70	340	340	328	442	238	340	331.69	7.19	-6005	348	343	335	330	322	346	333	59	102	100	200	1	1	58862249	197	-2.31	0.51	12	0.15	-145.00	654.00	679	20240826	-50.66	251	20241209	33.47	383	-12.53	20250109	288	16.32	20250108	679	-50.66	20240826	251	33.47	20241209	0.00	N	049470	100	58 억	4230361	N	N	N	N
41	20250120	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	328	-12	5	-3.53	14474363	43506	13.81	340	340	328	442	238	340	332.70	7.19	-1921	348	343	335	330	322	346	333	59	102	100	200	1	1	58862249	193	-2.26	0.50	12	0.07	-145.00	654.00	679	20240826	-51.69	251	20241209	30.68	383	-14.36	20250109	288	13.89	20250108	679	-51.69	20240826	251	30.68	20241209	0.00	N	049470	100	58 억	4230361	N	N	N	N
42	20250117	160517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	340	5	2	1.49	104152396	313553	56.76	334	340	327	435	235	335	332.17	7.24	-34934	355	345	333	323	311	350	328	59	100	100	200	1	1	58862249	200	-2.34	0.52	12	0.53	-145.00	654.00	679	20240826	-49.93	251	20241209	35.46	383	-11.23	20250109	288	18.06	20250108	679	-49.93	20240826	251	35.46	20241209	0.00	N	049470	100	58 억	4263401	N	N	N	N
43	20250117	150519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	0	3	0.00	96097763	289680	52.44	334	339	327	435	235	335	331.74	7.24	-33079	355	345	333	323	311	350	328	59	100	100	200	1	1	58862249	197	-2.31	0.51	12	0.49	-145.00	654.00	679	20240826	-50.66	251	20241209	33.47	383	-12.53	20250109	288	16.32	20250108	679	-50.66	20240826	251	33.47	20241209	0.00	N	049470	100	58 억	4263401	N	N	N	N
44	20250117	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	0	3	0.00	84012858	253464	45.88	334	339	327	435	235	335	331.46	7.24	-11468	355	345	333	323	311	350	328	59	100	100	200	1	1	58862249	197	-2.31	0.51	12	0.43	-145.00	654.00	679	20240826	-50.66	251	20241209	33.47	383	-12.53	20250109	288	16.32	20250108	679	-50.66	20240826	251	33.47	20241209	0.00	N	049470	100	58 억	4263401	N	N	N	N
45	20250117	130519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	0	3	0.00	82533726	249043	45.08	334	339	327	435	235	335	331.40	7.24	-10562	355	345	333	323	311	350	328	59	100	100	200	1	1	58862249	197	-2.31	0.51	12	0.42	-145.00	654.00	679	20240826	-50.66	251	20241209	33.47	383	-12.53	20250109	288	16.32	20250108	679	-50.66	20240826	251	33.47	20241209	0.00	N	049470	100	58 억	4263401	N	N	N	N
46	20250117	120520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	336	1	2	0.30	74479257	224993	40.73	334	339	327	435	235	335	331.03	7.24	-2867	355	345	333	323	311	350	328	59	100	100	200	1	1	58862249	198	-2.32	0.51	12	0.38	-145.00	654.00	679	20240826	-50.52	251	20241209	33.86	383	-12.27	20250109	288	16.67	20250108	679	-50.52	20240826	251	33.86	20241209	0.00	N	049470	100	58 억	4263401	N	N	N	N
47	20250117	110519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	329	-6	5	-1.79	66887438	202320	36.63	334	335	327	435	235	335	330.60	7.24	5221	355	345	333	323	311	350	328	59	100	100	200	1	1	58862249	194	-2.27	0.50	12	0.34	-145.00	654.00	679	20240826	-51.55	251	20241209	31.08	383	-14.10	20250109	288	14.24	20250108	679	-51.55	20240826	251	31.08	20241209	0.00	N	049470	100	58 억	4263401	N	N	N	N
48	20250117	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	330	-5	5	-1.49	60569614	183113	33.15	334	335	327	435	235	335	330.78	7.24	5376	355	345	333	323	311	350	328	59	100	100	200	1	1	58862249	194	-2.28	0.50	12	0.31	-145.00	654.00	679	20240826	-51.40	251	20241209	31.47	383	-13.84	20250109	288	14.58	20250108	679	-51.40	20240826	251	31.47	20241209	0.00	N	049470	100	58 억	4263401	N	N	N	N
49	20250117	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	332	-3	5	-0.90	9537403	28693	5.19	334	335	330	435	235	335	332.39	7.24	-4429	355	345	333	323	311	350	328	59	100	100	200	1	1	58862249	195	-2.29	0.51	12	0.05	-145.00	654.00	679	20240826	-51.10	251	20241209	32.27	383	-13.32	20250109	288	15.28	20250108	679	-51.10	20240826	251	32.27	20241209	0.00	N	049470	100	58 억	4263401	N	N	N	N
50	20250116	160516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	335	8	2	2.45	183112530	549826	189.79	327	343	321	425	229	327	333.04	7.16	53442	339	332	324	317	309	336	321	59	98	100	190	1	1	58862249	197	-2.31	0.51	12	0.93	-145.00	654.00	679	20240826	-50.66	251	20241209	33.47	383	-12.53	20250109	288	16.32	20250108	679	-50.66	20240826	251	33.47	20241209	0.00	N	049470	100	58 억	4213269	N	N	N	N
51	20250116	150454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	333	6	2	1.83	171112467	513958	177.40	327	343	321	425	229	327	332.93	7.16	52331	339	332	324	317	309	336	321	59	98	100	190	1	1	58862249	196	-2.30	0.51	12	0.87	-145.00	654.00	679	20240826	-50.96	251	20241209	32.67	383	-13.05	20250109	288	15.62	20250108	679	-50.96	20240826	251	32.67	20241209	0.00	N	049470	100	58 억	4213269	N	N	N	N
52	20250116	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	331	4	2	1.22	150208595	451261	155.76	327	343	321	425	229	327	332.86	7.16	46496	339	332	324	317	309	336	321	59	98	100	190	1	1	58862249	195	-2.28	0.51	12	0.77	-145.00	654.00	679	20240826	-51.25	251	20241209	31.87	383	-13.58	20250109	288	14.93	20250108	679	-51.25	20240826	251	31.87	20241209	0.00	N	049470	100	58 억	4213269	N	N	N	N
53	20250116	130519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	331	4	2	1.22	141691649	425521	146.88	327	343	321	425	229	327	332.98	7.16	45999	339	332	324	317	309	336	321	59	98	100	190	1	1	58862249	195	-2.28	0.51	12	0.72	-145.00	654.00	679	20240826	-51.25	251	20241209	31.87	383	-13.58	20250109	288	14.93	20250108	679	-51.25	20240826	251	31.87	20241209	0.00	N	049470	100	58 억	4213269	N	N	N	N
54	20250116	120519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	330	3	2	0.92	122393924	367562	126.87	327	343	321	425	229	327	332.99	7.16	42622	339	332	324	317	309	336	321	59	98	100	190	1	1	58862249	194	-2.28	0.50	12	0.62	-145.00	654.00	679	20240826	-51.40	251	20241209	31.47	383	-13.84	20250109	288	14.58	20250108	679	-51.40	20240826	251	31.47	20241209	0.00	N	049470	100	58 억	4213269	N	N	N	N
55	20250116	110519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	329	2	2	0.61	46530202	142672	49.25	327	333	321	425	229	327	326.13	7.16	6516	339	332	324	317	309	336	321	59	98	100	190	1	1	58862249	194	-2.27	0.50	12	0.24	-145.00	654.00	679	20240826	-51.55	251	20241209	31.08	383	-14.10	20250109	288	14.24	20250108	679	-51.55	20240826	251	31.08	20241209	0.00	N	049470	100	58 억	4213269	N	N	N	N
56	20250116	100519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	326	-1	5	-0.31	36408857	111809	38.59	327	330	321	425	229	327	325.63	7.16	-4298	339	332	324	317	309	336	321	59	98	100	190	1	1	58862249	192	-2.25	0.50	12	0.19	-145.00	654.00	679	20240826	-51.99	251	20241209	29.88	383	-14.88	20250109	288	13.19	20250108	679	-51.99	20240826	251	29.88	20241209	0.00	N	049470	100	58 억	4213269	N	N	N	N
57	20250116	090518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	327	0	3	0.00	6931707	21132	7.29	327	330	327	425	229	327	328.02	7.16	-5289	339	332	324	317	309	336	321	59	98	100	190	1	1	58862249	192	-2.26	0.50	12	0.04	-145.00	654.00	679	20240826	-51.84	251	20241209	30.28	383	-14.62	20250109	288	13.54	20250108	679	-51.84	20240826	251	30.28	20241209	0.00	N	049470	100	58 억	4213269	N	N	N	N
58	20250115	160516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	327	5	2	1.55	93429833	289562	58.79	322	331	316	418	226	322	322.66	7.14	12958	338	330	324	316	310	334	320	59	96	100	190	1	1	58862249	192	-2.26	0.50	12	0.49	-145.00	654.00	679	20240826	-51.84	251	20241209	30.28	383	-14.62	20250109	288	13.54	20250108	679	-51.84	20240826	251	30.28	20241209	0.01	N	049470	100	58 억	4203623	N	N	N	N
59	20250115	150518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	320	-2	5	-0.62	88451577	274200	55.67	322	331	316	418	226	322	322.58	7.14	13625	338	330	324	316	310	334	320	59	96	100	190	1	1	58862249	188	-2.21	0.49	12	0.47	-145.00	654.00	679	20240826	-52.87	251	20241209	27.49	383	-16.45	20250109	288	11.11	20250108	679	-52.87	20240826	251	27.49	20241209	0.01	N	049470	100	58 억	4203623	N	N	N	N
60	20250115	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	318	-4	5	-1.24	75626502	233858	47.48	322	331	316	418	226	322	323.39	7.14	10241	338	330	324	316	310	334	320	59	96	100	190	1	1	58862249	187	-2.19	0.49	12	0.40	-145.00	654.00	679	20240826	-53.17	251	20241209	26.69	383	-16.97	20250109	288	10.42	20250108	679	-53.17	20240826	251	26.69	20241209	0.01	N	049470	100	58 억	4203623	N	N	N	N
61	20250115	130517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	322	0	3	0.00	57704313	177661	36.07	322	331	320	418	226	322	324.80	7.14	4912	338	330	324	316	310	334	320	59	96	100	190	1	1	58862249	190	-2.22	0.49	12	0.30	-145.00	654.00	679	20240826	-52.58	251	20241209	28.29	383	-15.93	20250109	288	11.81	20250108	679	-52.58	20240826	251	28.29	20241209	0.01	N	049470	100	58 억	4203623	N	N	N	N
62	20250115	120510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	324	2	2	0.62	51684626	158964	32.27	322	331	320	418	226	322	325.13	7.14	1744	338	330	324	316	310	334	320	59	96	100	190	1	1	58862249	191	-2.23	0.50	12	0.27	-145.00	654.00	679	20240826	-52.28	251	20241209	29.08	383	-15.40	20250109	288	12.50	20250108	679	-52.28	20240826	251	29.08	20241209	0.01	N	049470	100	58 억	4203623	N	N	N	N
63	20250115	110517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	323	1	2	0.31	48462253	149005	30.25	322	331	320	418	226	322	325.24	7.14	3324	338	330	324	316	310	334	320	59	96	100	190	1	1	58862249	190	-2.23	0.49	12	0.25	-145.00	654.00	679	20240826	-52.43	251	20241209	28.69	383	-15.67	20250109	288	12.15	20250108	679	-52.43	20240826	251	28.69	20241209	0.01	N	049470	100	58 억	4203623	N	N	N	N
64	20250115	100516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	326	4	2	1.24	32766543	100596	20.42	322	331	320	418	226	322	325.73	7.14	1784	338	330	324	316	310	334	320	59	96	100	190	1	1	58862249	192	-2.25	0.50	12	0.17	-145.00	654.00	679	20240826	-51.99	251	20241209	29.88	383	-14.88	20250109	288	13.19	20250108	679	-51.99	20240826	251	29.88	20241209	0.01	N	049470	100	58 억	4203623	N	N	N	N
65	20250115	090519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	321	-1	5	-0.31	8426032	26211	5.32	322	322	320	418	226	322	321.47	7.14	-646	338	330	324	316	310	334	320	59	96	100	190	1	1	58862249	189	-2.21	0.49	12	0.04	-145.00	654.00	679	20240826	-52.72	251	20241209	27.89	383	-16.19	20250109	288	11.46	20250108	679	-52.72	20240826	251	27.89	20241209	0.01	N	049470	100	58 억	4203623	N	N	N	N
66	20250114	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	322	2	2	0.62	158116719	487312	34.41	320	332	318	416	224	320	324.47	7.10	26734	370	344	332	306	294	339	301	59	96	100	190	1	1	58862249	190	-2.22	0.49	12	0.83	-145.00	654.00	679	20240826	-52.58	251	20241209	28.29	383	-15.93	20250109	288	11.81	20250108	679	-52.58	20240826	251	28.29	20241209	0.00	N	049470	100	58 억	4181586	N	N	N	N
67	20250114	150515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	330	10	2	3.12	145410921	448443	31.66	320	332	318	416	224	320	324.26	7.10	23720	370	344	332	306	294	339	301	59	96	100	190	1	1	58862249	194	-2.28	0.50	12	0.76	-145.00	654.00	679	20240826	-51.40	251	20241209	31.47	383	-13.84	20250109	288	14.58	20250108	679	-51.40	20240826	251	31.47	20241209	0.00	N	049470	100	58 억	4181586	N	N	N	N
68	20250114	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	327	7	2	2.19	119406480	369607	26.10	320	330	318	416	224	320	323.06	7.10	18088	370	344	332	306	294	339	301	59	96	100	190	1	1	58862249	192	-2.26	0.50	12	0.63	-145.00	654.00	679	20240826	-51.84	251	20241209	30.28	383	-14.62	20250109	288	13.54	20250108	679	-51.84	20240826	251	30.28	20241209	0.00	N	049470	100	58 억	4181586	N	N	N	N
69	20250114	130514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	325	5	2	1.56	111493339	345437	24.39	320	330	318	416	224	320	322.76	7.10	13824	370	344	332	306	294	339	301	59	96	100	190	1	1	58862249	191	-2.24	0.50	12	0.59	-145.00	654.00	679	20240826	-52.14	251	20241209	29.48	383	-15.14	20250109	288	12.85	20250108	679	-52.14	20240826	251	29.48	20241209	0.00	N	049470	100	58 억	4181586	N	N	N	N
70	20250114	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	324	4	2	1.25	102696303	318527	22.49	320	330	318	416	224	320	322.41	7.10	25794	370	344	332	306	294	339	301	59	96	100	190	1	1	58862249	191	-2.23	0.50	12	0.54	-145.00	654.00	679	20240826	-52.28	251	20241209	29.08	383	-15.40	20250109	288	12.50	20250108	679	-52.28	20240826	251	29.08	20241209	0.00	N	049470	100	58 억	4181586	N	N	N	N
71	20250114	110513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	325	5	2	1.56	85890045	267159	18.86	320	329	318	416	224	320	321.49	7.10	39152	370	344	332	306	294	339	301	59	96	100	190	1	1	58862249	191	-2.24	0.50	12	0.45	-145.00	654.00	679	20240826	-52.14	251	20241209	29.48	383	-15.14	20250109	288	12.85	20250108	679	-52.14	20240826	251	29.48	20241209	0.00	N	049470	100	58 억	4181586	N	N	N	N
72	20250114	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	323	3	2	0.94	58134820	180565	12.75	320	329	318	416	224	320	321.96	7.10	14876	370	344	332	306	294	339	301	59	96	100	190	1	1	58862249	190	-2.23	0.49	12	0.31	-145.00	654.00	679	20240826	-52.43	251	20241209	28.69	383	-15.67	20250109	288	12.15	20250108	679	-52.43	20240826	251	28.69	20241209	0.00	N	049470	100	58 억	4181586	N	N	N	N
73	20250114	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	326	6	2	1.88	18472106	57251	4.04	320	329	320	416	224	320	322.65	7.10	2992	370	344	332	306	294	339	301	59	96	100	190	1	1	58862249	192	-2.25	0.50	12	0.10	-145.00	654.00	679	20240826	-51.99	251	20241209	29.88	383	-14.88	20250109	288	13.19	20250108	679	-51.99	20240826	251	29.88	20241209	0.00	N	049470	100	58 억	4181586	N	N	N	N
74	20250113	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	320	-14	5	-4.19	472002415	1406776	18.86	335	358	320	434	234	334	335.52	6.97	78196	395	364	349	318	303	357	311	59	100	100	200	1	1	58862249	188	-2.21	0.49	12	2.39	-145.00	654.00	679	20240826	-52.87	251	20241209	27.49	383	-16.45	20250109	288	11.11	20250108	679	-52.87	20240826	251	27.49	20241209	0.00	N	049470	100	58 억	4101696	N	N	N	N
75	20250113	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	321	-13	5	-3.89	441604938	1312176	17.59	335	358	321	434	234	334	336.54	6.97	68016	395	364	349	318	303	357	311	59	100	100	200	1	1	58862249	189	-2.21	0.49	12	2.23	-145.00	654.00	679	20240826	-52.72	251	20241209	27.89	383	-16.19	20250109	288	11.46	20250108	679	-52.72	20240826	251	27.89	20241209	0.00	N	049470	100	58 억	4101696	N	N	N	N
76	20250113	140505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	323	-11	5	-3.29	421303159	1249161	16.75	335	358	322	434	234	334	337.27	6.97	62242	395	364	349	318	303	357	311	59	100	100	200	1	1	58862249	190	-2.23	0.49	12	2.12	-145.00	654.00	679	20240826	-52.43	251	20241209	28.69	383	-15.67	20250109	288	12.15	20250108	679	-52.43	20240826	251	28.69	20241209	0.00	N	049470	100	58 억	4101696	N	N	N	N
77	20250113	130502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	325	-9	5	-2.69	390131123	1153233	15.46	335	358	322	434	234	334	338.29	6.97	70596	395	364	349	318	303	357	311	59	100	100	200	1	1	58862249	191	-2.24	0.50	12	1.96	-145.00	654.00	679	20240826	-52.14	251	20241209	29.48	383	-15.14	20250109	288	12.85	20250108	679	-52.14	20240826	251	29.48	20241209	0.00	N	049470	100	58 억	4101696	N	N	N	N
78	20250113	120503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	329	-5	5	-1.50	363917641	1072890	14.38	335	358	322	434	234	334	339.19	6.97	75432	395	364	349	318	303	357	311	59	100	100	200	1	1	58862249	194	-2.27	0.50	12	1.82	-145.00	654.00	679	20240826	-51.55	251	20241209	31.08	383	-14.10	20250109	288	14.24	20250108	679	-51.55	20240826	251	31.08	20241209	0.00	N	049470	100	58 억	4101696	N	N	N	N
79	20250113	110504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	324	-10	5	-2.99	347255671	1022029	13.70	335	358	323	434	234	334	339.77	6.97	71636	395	364	349	318	303	357	311	59	100	100	200	1	1	58862249	191	-2.23	0.50	12	1.74	-145.00	654.00	679	20240826	-52.28	251	20241209	29.08	383	-15.40	20250109	288	12.50	20250108	679	-52.28	20240826	251	29.08	20241209	0.00	N	049470	100	58 억	4101696	N	N	N	N
80	20250113	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	328	-6	5	-1.80	320821440	940748	12.61	335	358	323	434	234	334	341.03	6.97	65643	395	364	349	318	303	357	311	59	100	100	200	1	1	58862249	193	-2.26	0.50	12	1.60	-145.00	654.00	679	20240826	-51.69	251	20241209	30.68	383	-14.36	20250109	288	13.89	20250108	679	-51.69	20240826	251	30.68	20241209	0.00	N	049470	100	58 억	4101696	N	N	N	N
81	20250113	090506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	341	7	2	2.10	147169515	421275	5.65	335	358	335	434	234	334	349.34	6.97	147	395	364	349	318	303	357	311	59	100	100	200	1	1	58862249	201	-2.35	0.52	12	0.72	-145.00	654.00	679	20240826	-49.78	251	20241209	35.86	383	-10.97	20250109	288	18.40	20250108	679	-49.78	20240826	251	35.86	20241209	0.00	N	049470	100	58 억	4101696	N	N	N	N
82	20250110	160501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	334	-49	5	-12.79	2662245313	7394745	142.95	361	380	334	497	269	383	360.17	6.51	267463	441	412	354	325	267	426	339	59	114	100	220	1	1	58862249	197	-2.30	0.51	12	12.56	-145.00	654.00	679	20240826	-50.81	251	20241209	33.07	383	-12.79	20250109	288	15.97	20250108	679	-50.81	20240826	251	33.07	20241209	0.00	N	049470	100	58 억	3833972	N	N	N	N
83	20250110	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	344	-39	5	-10.18	2558297082	7087539	137.01	361	380	342	497	269	383	360.96	6.51	318873	441	412	354	325	267	426	339	59	114	100	220	1	1	58862249	202	-2.37	0.53	12	12.04	-145.00	654.00	679	20240826	-49.34	251	20241209	37.05	383	-10.18	20250109	288	19.44	20250108	679	-49.34	20240826	251	37.05	20241209	0.00	N	049470	100	58 억	3833972	N	N	N	N
84	20250110	140501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	347	-36	5	-9.40	2452655969	6781067	131.09	361	380	342	497	269	383	361.69	6.51	309424	441	412	354	325	267	426	339	59	114	100	220	1	1	58862249	204	-2.39	0.53	12	11.52	-145.00	654.00	679	20240826	-48.90	251	20241209	38.25	383	-9.40	20250109	288	20.49	20250108	679	-48.90	20240826	251	38.25	20241209	0.00	N	049470	100	58 억	3833972	N	N	N	N
85	20250110	130500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	352	-31	5	-8.09	2349165026	6483330	125.33	361	380	348	497	269	383	362.34	6.51	392859	441	412	354	325	267	426	339	59	114	100	220	1	1	58862249	207	-2.43	0.54	12	11.01	-145.00	654.00	679	20240826	-48.16	251	20241209	40.24	383	-8.09	20250109	288	22.22	20250108	679	-48.16	20240826	251	40.24	20241209	0.00	N	049470	100	58 억	3833972	N	N	N	N
86	20250110	120501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	353	-30	5	-7.83	2282510944	6293852	121.67	361	380	348	497	269	383	362.66	6.51	386098	441	412	354	325	267	426	339	59	114	100	220	1	1	58862249	208	-2.43	0.54	12	10.69	-145.00	654.00	679	20240826	-48.01	251	20241209	40.64	383	-7.83	20250109	288	22.57	20250108	679	-48.01	20240826	251	40.64	20241209	0.00	N	049470	100	58 억	3833972	N	N	N	N
87	20250110	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	360	-23	5	-6.01	2069533160	5690196	110.00	361	380	352	497	269	383	363.70	6.51	331138	441	412	354	325	267	426	339	59	114	100	220	1	1	58862249	212	-2.48	0.55	12	9.67	-145.00	654.00	679	20240826	-46.98	251	20241209	43.43	383	-6.01	20250109	288	25.00	20250108	679	-46.98	20240826	251	43.43	20241209	0.00	N	049470	100	58 억	3833972	N	N	N	N
88	20250110	100458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	367	-16	5	-4.18	1902226118	5226345	101.03	361	380	352	497	269	383	363.97	6.51	385326	441	412	354	325	267	426	339	59	114	100	220	1	1	58862249	216	-2.53	0.56	12	8.88	-145.00	654.00	679	20240826	-45.95	251	20241209	46.22	383	-4.18	20250109	288	27.43	20250108	679	-45.95	20240826	251	46.22	20241209	0.00	N	049470	100	58 억	3833972	N	N	N	N
89	20250110	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	372	-11	5	-2.87	803943021	2201080	42.55	361	380	357	497	269	383	365.25	6.51	315636	441	412	354	325	267	426	339	59	114	100	220	1	1	58862249	219	-2.57	0.57	12	3.74	-145.00	654.00	679	20240826	-45.21	251	20241209	48.21	383	-2.87	20250109	288	29.17	20250108	679	-45.21	20240826	251	48.21	20241209	0.00	N	049470	100	58 억	3833972	N	N	N	N
90	20250109	160458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	383	88	1	29.83	1895095705	5172357	2035.82	296	383	296	383	207	295	366.39	6.88	-219827	306	300	294	288	282	297	285	59	88	100	170	1	1	58862249	225	-2.64	0.59	12	8.79	-145.00	654.00	679	20240826	-43.59	251	20241209	52.59	383	0.00	20250109	288	32.99	20250108	679	-43.59	20240826	251	52.59	20241209	0.00	N	049470	100	58 억	4050673	N	N	N	N
91	20250109	150459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	383	88	1	29.83	1894673639	5171255	2035.38	296	383	296	383	207	295	366.39	6.88	-219827	306	300	294	288	282	297	285	59	88	100	170	1	1	58862249	225	-2.64	0.59	12	8.79	-145.00	654.00	679	20240826	-43.59	251	20241209	52.59	383	0.00	20250109	288	32.99	20250108	679	-43.59	20240826	251	52.59	20241209	0.00	N	049470	100	58 억	4050673	N	N	N	N
92	20250109	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	383	88	1	29.83	1894556058	5170948	2035.26	296	383	296	383	207	295	366.38	6.88	-219827	306	300	294	288	282	297	285	59	88	100	170	1	1	58862249	225	-2.64	0.59	12	8.78	-145.00	654.00	679	20240826	-43.59	251	20241209	52.59	383	0.00	20250109	288	32.99	20250108	679	-43.59	20240826	251	52.59	20241209	0.00	N	049470	100	58 억	4050673	N	N	N	N
93	20250109	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	383	88	1	29.83	1891087610	5161892	2031.70	296	383	296	383	207	295	366.36	6.88	-219827	306	300	294	288	282	297	285	59	88	100	170	1	1	58862249	225	-2.64	0.59	12	8.77	-145.00	654.00	679	20240826	-43.59	251	20241209	52.59	383	0.00	20250109	288	32.99	20250108	679	-43.59	20240826	251	52.59	20241209	0.00	N	049470	100	58 억	4050673	N	N	N	N
94	20250109	120458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	383	88	1	29.83	1881454394	5136740	2021.80	296	383	296	383	207	295	366.27	6.88	-219827	306	300	294	288	282	297	285	59	88	100	170	1	1	58862249	225	-2.64	0.59	12	8.73	-145.00	654.00	679	20240826	-43.59	251	20241209	52.59	383	0.00	20250109	288	32.99	20250108	679	-43.59	20240826	251	52.59	20241209	0.00	N	049470	100	58 억	4050673	N	N	N	N
95	20250109	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	383	88	1	29.83	1852561640	5061302	1992.11	296	383	296	383	207	295	366.02	6.88	-219827	306	300	294	288	282	297	285	59	88	100	170	1	1	58862249	225	-2.64	0.59	12	8.60	-145.00	654.00	679	20240826	-43.59	251	20241209	52.59	383	0.00	20250109	288	32.99	20250108	679	-43.59	20240826	251	52.59	20241209	0.00	N	049470	100	58 억	4050673	N	N	N	N
96	20250109	100458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	383	88	1	29.83	1806927573	4942153	1945.21	296	383	296	383	207	295	365.62	6.88	-219827	306	300	294	288	282	297	285	59	88	100	170	1	1	58862249	225	-2.64	0.59	12	8.40	-145.00	654.00	679	20240826	-43.59	251	20241209	52.59	383	0.00	20250109	288	32.99	20250108	679	-43.59	20240826	251	52.59	20241209	0.00	N	049470	100	58 억	4050673	N	N	N	N
97	20250109	090501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	304	9	2	3.05	5013909	16653	6.55	296	304	296	383	207	295	301.08	6.88	-765	306	300	294	288	282	297	285	59	88	100	170	1	1	58862249	179	-2.10	0.46	12	0.03	-145.00	654.00	679	20240826	-55.23	251	20241209	21.12	304	0.00	20250109	288	5.56	20250108	679	-55.23	20240826	251	21.12	20241209	0.00	N	049470	100	58 억	4050673	N	N	N	N
98	20250108	160454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	3	2	1.03	72342466	246802	164.48	297	300	288	379	205	292	293.11	6.86	13651	306	298	295	287	284	297	286	59	87	100	170	1	1	58862249	174	-2.03	0.45	12	0.42	-145.00	654.00	679	20240826	-56.55	251	20241209	17.53	303	-2.64	20250106	288	2.43	20250108	679	-56.55	20240826	251	17.53	20241209	0.00	N	049470	100	58 억	4037002	N	N	N	N
99	20250108	150457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	2	2	0.68	69280058	236426	157.57	297	300	288	379	205	292	293.03	6.86	12530	306	298	295	287	284	297	286	59	87	100	170	1	1	58862249	173	-2.03	0.45	12	0.40	-145.00	654.00	679	20240826	-56.70	251	20241209	17.13	303	-2.97	20250106	288	2.08	20250108	679	-56.70	20240826	251	17.13	20241209	0.00	N	049470	100	58 억	4037002	N	N	N	N
100	20250108	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	292	0	3	0.00	60677699	206955	137.93	297	300	289	379	205	292	293.19	6.86	11422	306	298	295	287	284	297	286	59	87	100	170	1	1	58862249	172	-2.01	0.45	12	0.35	-145.00	654.00	679	20240826	-57.00	251	20241209	16.33	303	-3.63	20250106	289	1.04	20250108	679	-57.00	20240826	251	16.33	20241209	0.00	N	049470	100	58 억	4037002	N	N	N	N
101	20250108	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	292	0	3	0.00	54263704	184891	123.22	297	300	289	379	205	292	293.49	6.86	8455	306	298	295	287	284	297	286	59	87	100	170	1	1	58862249	172	-2.01	0.45	12	0.31	-145.00	654.00	679	20240826	-57.00	251	20241209	16.33	303	-3.63	20250106	289	1.04	20250108	679	-57.00	20240826	251	16.33	20241209	0.00	N	049470	100	58 억	4037002	N	N	N	N
102	20250108	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	293	1	2	0.34	41345721	140412	93.58	297	300	292	379	205	292	294.46	6.86	6820	306	298	295	287	284	297	286	59	87	100	170	1	1	58862249	172	-2.02	0.45	12	0.24	-145.00	654.00	679	20240826	-56.85	251	20241209	16.73	303	-3.30	20250106	289	1.38	20250102	679	-56.85	20240826	251	16.73	20241209	0.00	N	049470	100	58 억	4037002	N	N	N	N
103	20250108	110455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	298	6	2	2.05	15061695	50909	33.93	297	300	293	379	205	292	295.86	6.86	483	306	298	295	287	284	297	286	59	87	100	170	1	1	58862249	175	-2.06	0.46	12	0.09	-145.00	654.00	679	20240826	-56.11	251	20241209	18.73	303	-1.65	20250106	289	3.11	20250102	679	-56.11	20240826	251	18.73	20241209	0.00	N	049470	100	58 억	4037002	N	N	N	N
104	20250108	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	298	6	2	2.05	4734718	15885	10.59	297	300	294	379	205	292	298.06	6.86	971	306	298	295	287	284	297	286	59	87	100	170	1	1	58862249	175	-2.06	0.46	12	0.03	-145.00	654.00	679	20240826	-56.11	251	20241209	18.73	303	-1.65	20250106	289	3.11	20250102	679	-56.11	20240826	251	18.73	20241209	0.00	N	049470	100	58 억	4037002	N	N	N	N
105	20250108	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	2	2	0.68	726412	2453	1.63	297	297	294	379	205	292	296.13	6.86	-1796	306	298	295	287	284	297	286	59	87	100	170	1	1	58862249	173	-2.03	0.45	12	0.00	-145.00	654.00	679	20240826	-56.70	251	20241209	17.13	303	-2.97	20250106	289	1.73	20250102	679	-56.70	20240826	251	17.13	20241209	0.00	N	049470	100	58 억	4037002	N	N	N	N
106	20250107	160453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	292	-6	5	-2.01	44503802	150047	89.07	298	303	292	387	209	298	296.60	6.84	10585	309	303	297	291	285	306	294	59	89	100	170	1	1	58862249	172	-2.01	0.45	12	0.25	-145.00	654.00	679	20240826	-57.00	251	20241209	16.33	303	0.00	20250106	289	1.04	20250102	679	-57.00	20240826	251	16.33	20241209	0.00	N	049470	100	58 억	4027088	N	N	N	N
107	20250107	150454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	297	-1	5	-0.34	39153538	131785	78.23	298	303	292	387	209	298	297.10	6.84	8565	309	303	297	291	285	306	294	59	89	100	170	1	1	58862249	175	-2.05	0.45	12	0.22	-145.00	654.00	679	20240826	-56.26	251	20241209	18.33	303	0.00	20250106	289	2.77	20250102	679	-56.26	20240826	251	18.33	20241209	0.00	N	049470	100	58 억	4027088	N	N	N	N
108	20250107	140454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	-3	5	-1.01	37926691	127638	75.77	298	303	292	387	209	298	297.14	6.84	10205	309	303	297	291	285	306	294	59	89	100	170	1	1	58862249	174	-2.03	0.45	12	0.22	-145.00	654.00	679	20240826	-56.55	251	20241209	17.53	303	0.00	20250106	289	2.08	20250102	679	-56.55	20240826	251	17.53	20241209	0.00	N	049470	100	58 억	4027088	N	N	N	N
109	20250107	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	300	2	2	0.67	20272383	67997	40.36	298	303	296	387	209	298	298.14	6.84	6897	309	303	297	291	285	306	294	59	89	100	170	1	1	58862249	177	-2.07	0.46	12	0.12	-145.00	654.00	679	20240826	-55.82	251	20241209	19.52	303	0.00	20250106	289	3.81	20250102	679	-55.82	20240826	251	19.52	20241209	0.00	N	049470	100	58 억	4027088	N	N	N	N
110	20250107	120453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	301	3	2	1.01	14592225	48929	29.04	298	303	296	387	209	298	298.23	6.84	5842	309	303	297	291	285	306	294	59	89	100	170	1	1	58862249	177	-2.08	0.46	12	0.08	-145.00	654.00	679	20240826	-55.67	251	20241209	19.92	303	0.00	20250106	289	4.15	20250102	679	-55.67	20240826	251	19.92	20241209	0.00	N	049470	100	58 억	4027088	N	N	N	N
111	20250107	110450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	299	1	2	0.34	12816816	43016	25.53	298	303	296	387	209	298	297.95	6.84	6416	309	303	297	291	285	306	294	59	89	100	170	1	1	58862249	176	-2.06	0.46	12	0.07	-145.00	654.00	679	20240826	-55.96	251	20241209	19.12	303	0.00	20250106	289	3.46	20250102	679	-55.96	20240826	251	19.12	20241209	0.00	N	049470	100	58 억	4027088	N	N	N	N
112	20250107	100455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	296	-2	5	-0.67	10443767	35082	20.82	298	303	296	387	209	298	297.70	6.84	5124	309	303	297	291	285	306	294	59	89	100	170	1	1	58862249	174	-2.04	0.45	12	0.06	-145.00	654.00	679	20240826	-56.41	251	20241209	17.93	303	0.00	20250106	289	2.42	20250102	679	-56.41	20240826	251	17.93	20241209	0.00	N	049470	100	58 억	4027088	N	N	N	N
113	20250107	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	300	2	2	0.67	2078027	6971	4.14	298	303	298	387	209	298	298.10	6.84	2179	309	303	297	291	285	306	294	59	89	100	170	1	1	58862249	177	-2.07	0.46	12	0.01	-145.00	654.00	679	20240826	-55.82	251	20241209	19.52	303	0.00	20250106	289	3.81	20250102	679	-55.82	20240826	251	19.52	20241209	0.00	N	049470	100	58 억	4027088	N	N	N	N
114	20250106	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	298	3	2	1.02	50188827	168462	120.58	293	303	291	383	207	295	297.92	6.81	17884	305	300	295	290	285	302	292	59	88	100	170	1	1	58862249	175	-2.06	0.46	12	0.29	-145.00	654.00	679	20240826	-56.11	251	20241209	18.73	303	-1.65	20250106	289	3.11	20250102	679	-56.11	20240826	251	18.73	20241209	0.00	N	049470	100	58 억	4009204	N	N	N	N
115	20250106	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	301	6	2	2.03	46355834	155626	111.40	293	303	291	383	207	295	297.87	6.81	16275	305	300	295	290	285	302	292	59	88	100	170	1	1	58862249	177	-2.08	0.46	12	0.26	-145.00	654.00	679	20240826	-55.67	251	20241209	19.92	303	-0.66	20250106	289	4.15	20250102	679	-55.67	20240826	251	19.92	20241209	0.00	N	049470	100	58 억	4009204	N	N	N	N
116	20250106	140448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	302	7	2	2.37	46333240	155551	111.34	293	303	291	383	207	295	297.87	6.81	16261	305	300	295	290	285	302	292	59	88	100	170	1	1	58862249	178	-2.08	0.46	12	0.26	-145.00	654.00	679	20240826	-55.52	251	20241209	20.32	303	-0.33	20250106	289	4.50	20250102	679	-55.52	20240826	251	20.32	20241209	0.00	N	049470	100	58 억	4009204	N	N	N	N
117	20250106	130447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	299	4	2	1.36	40365468	135559	97.03	293	303	291	383	207	295	297.77	6.81	15885	305	300	295	290	285	302	292	59	88	100	170	1	1	58862249	176	-2.06	0.46	12	0.23	-145.00	654.00	679	20240826	-55.96	251	20241209	19.12	303	-1.32	20250106	289	3.46	20250102	679	-55.96	20240826	251	19.12	20241209	0.00	N	049470	100	58 억	4009204	N	N	N	N
118	20250106	120446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	300	5	2	1.69	29504342	99383	71.14	293	302	291	383	207	295	296.88	6.81	10294	305	300	295	290	285	302	292	59	88	100	170	1	1	58862249	177	-2.07	0.46	12	0.17	-145.00	654.00	679	20240826	-55.82	251	20241209	19.52	302	-0.66	20250106	289	3.81	20250102	679	-55.82	20240826	251	19.52	20241209	0.00	N	049470	100	58 억	4009204	N	N	N	N
119	20250106	110446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	300	5	2	1.69	26277157	88651	63.46	293	302	291	383	207	295	296.41	6.81	10557	305	300	295	290	285	302	292	59	88	100	170	1	1	58862249	177	-2.07	0.46	12	0.15	-145.00	654.00	679	20240826	-55.82	251	20241209	19.52	302	-0.66	20250106	289	3.81	20250102	679	-55.82	20240826	251	19.52	20241209	0.00	N	049470	100	58 억	4009204	N	N	N	N
120	20250106	100445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	302	7	2	2.37	20685521	70020	50.12	293	302	291	383	207	295	295.42	6.81	9349	305	300	295	290	285	302	292	59	88	100	170	1	1	58862249	178	-2.08	0.46	12	0.12	-145.00	654.00	679	20240826	-55.52	251	20241209	20.32	302	0.00	20250106	289	4.50	20250102	679	-55.52	20240826	251	20.32	20241209	0.00	N	049470	100	58 억	4009204	N	N	N	N
121	20250106	090442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	0	3	0.00	8474717	28945	20.72	293	295	291	383	207	295	292.79	6.81	-2483	305	300	295	290	285	302	292	59	88	100	170	1	1	58862249	174	-2.03	0.45	12	0.05	-145.00	654.00	679	20240826	-56.55	251	20241209	17.53	300	-1.67	20250102	289	2.08	20250102	679	-56.55	20240826	251	17.53	20241209	0.00	N	049470	100	58 억	4009204	N	N	N	N
122	20250103	160443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	295	5	2	1.72	40846117	139706	108.43	292	300	290	377	203	290	292.37	6.79	13794	304	297	293	286	282	300	289	59	87	100	170	1	1	58862249	174	-2.03	0.45	12	0.24	-145.00	654.00	679	20240826	-56.55	251	20241209	17.53	300	0.00	20250102	289	2.08	20250102	679	-56.55	20240826	251	17.53	20241209	0.00	N	049470	100	58 억	3995410	N	N	N	N
123	20250103	150444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	293	3	2	1.03	35789819	122486	95.07	292	300	290	377	203	290	292.20	6.79	13545	304	297	293	286	282	300	289	59	87	100	170	1	1	58862249	172	-2.02	0.45	12	0.21	-145.00	654.00	679	20240826	-56.85	251	20241209	16.73	300	0.00	20250102	289	1.38	20250102	679	-56.85	20240826	251	16.73	20241209	0.00	N	049470	100	58 억	3995410	N	N	N	N
124	20250103	140445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	293	3	2	1.03	27311535	93341	72.45	292	300	290	377	203	290	292.60	6.79	8935	304	297	293	286	282	300	289	59	87	100	170	1	1	58862249	172	-2.02	0.45	12	0.16	-145.00	654.00	679	20240826	-56.85	251	20241209	16.73	300	0.00	20250102	289	1.38	20250102	679	-56.85	20240826	251	16.73	20241209	0.00	N	049470	100	58 억	3995410	N	N	N	N
125	20250103	130443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	293	3	2	1.03	21833524	74544	57.86	292	300	290	377	203	290	292.89	6.79	6454	304	297	293	286	282	300	289	59	87	100	170	1	1	58862249	172	-2.02	0.45	12	0.13	-145.00	654.00	679	20240826	-56.85	251	20241209	16.73	300	0.00	20250102	289	1.38	20250102	679	-56.85	20240826	251	16.73	20241209	0.00	N	049470	100	58 억	3995410	N	N	N	N
126	20250103	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	293	3	2	1.03	19296250	65855	51.11	292	300	290	377	203	290	293.01	6.79	4979	304	297	293	286	282	300	289	59	87	100	170	1	1	58862249	172	-2.02	0.45	12	0.11	-145.00	654.00	679	20240826	-56.85	251	20241209	16.73	300	0.00	20250102	289	1.38	20250102	679	-56.85	20240826	251	16.73	20241209	0.00	N	049470	100	58 억	3995410	N	N	N	N
127	20250103	110444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	292	2	2	0.69	18125610	61850	48.01	292	300	290	377	203	290	293.06	6.79	6838	304	297	293	286	282	300	289	59	87	100	170	1	1	58862249	172	-2.01	0.45	12	0.11	-145.00	654.00	679	20240826	-57.00	251	20241209	16.33	300	0.00	20250102	289	1.04	20250102	679	-57.00	20240826	251	16.33	20241209	0.00	N	049470	100	58 억	3995410	N	N	N	N
128	20250103	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	300	10	2	3.45	5482474	18527	14.38	292	300	292	377	203	290	295.92	6.79	701	304	297	293	286	282	300	289	59	87	100	170	1	1	58862249	177	-2.07	0.46	12	0.03	-145.00	654.00	679	20240826	-55.82	251	20241209	19.52	300	0.00	20250102	289	3.81	20250102	679	-55.82	20240826	251	19.52	20241209	0.00	N	049470	100	58 억	3995410	N	N	N	N
129	20250103	090443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	292	2	2	0.69	2357476	8065	6.26	292	294	292	377	203	290	292.31	6.79	1249	304	297	293	286	282	300	289	59	87	100	170	1	1	58862249	172	-2.01	0.45	12	0.01	-145.00	654.00	679	20240826	-57.00	251	20241209	16.33	300	-2.67	20250102	289	1.04	20250102	679	-57.00	20240826	251	16.33	20241209	0.00	N	049470	100	58 억	3995410	N	N	N	N
130	20250102	160440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	290	1	2	0.35	37540094	128668	150.60	289	300	289	375	203	289	291.78	6.71	45614	293	291	287	285	281	292	286	59	86	100	170	1	1	58862249	171	-2.00	0.44	12	0.22	-145.00	654.00	679	20240826	-57.29	251	20241209	15.54	300	-3.33	20250102	289	0.35	20250102	679	-57.29	20240826	251	15.54	20241209	0.00	N	049470	100	58 억	3949796	N	N	N	N
131	20250102	150441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	294	5	2	1.73	36907967	126493	148.06	289	300	289	375	203	289	291.78	6.71	45360	293	291	287	285	281	292	286	59	86	100	170	1	1	58862249	173	-2.03	0.45	12	0.21	-145.00	654.00	679	20240826	-56.70	251	20241209	17.13	300	-2.00	20250102	289	1.73	20250102	679	-56.70	20240826	251	17.13	20241209	0.00	N	049470	100	58 억	3949796	N	N	N	N
132	20250102	140438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	296	7	2	2.42	28240237	96749	113.24	289	300	289	375	203	289	291.89	6.71	41759	293	291	287	285	281	292	286	59	86	100	170	1	1	58862249	174	-2.04	0.45	12	0.16	-145.00	654.00	679	20240826	-56.41	251	20241209	17.93	300	-1.33	20250102	289	2.42	20250102	679	-56.41	20240826	251	17.93	20241209	0.00	N	049470	100	58 억	3949796	N	N	N	N
133	20250102	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	296	7	2	2.42	27975314	95854	112.19	289	300	289	375	203	289	291.85	6.71	41929	293	291	287	285	281	292	286	59	86	100	170	1	1	58862249	174	-2.04	0.45	12	0.16	-145.00	654.00	679	20240826	-56.41	251	20241209	17.93	300	-1.33	20250102	289	2.42	20250102	679	-56.41	20240826	251	17.93	20241209	0.00	N	049470	100	58 억	3949796	N	N	N	N
134	20250102	120439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	299	10	2	3.46	22746170	78152	91.47	289	300	289	375	203	289	291.05	6.71	40411	293	291	287	285	281	292	286	59	86	100	170	1	1	58862249	176	-2.06	0.46	12	0.13	-145.00	654.00	679	20240826	-55.96	251	20241209	19.12	300	-0.33	20250102	289	3.46	20250102	679	-55.96	20240826	251	19.12	20241209	0.00	N	049470	100	58 억	3949796	N	N	N	N
135	20250102	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	296	7	2	2.42	22178258	76234	89.23	289	300	289	375	203	289	290.92	6.71	40491	293	291	287	285	281	292	286	59	86	100	170	1	1	58862249	174	-2.04	0.45	12	0.13	-145.00	654.00	679	20240826	-56.41	251	20241209	17.93	300	-1.33	20250102	289	2.42	20250102	679	-56.41	20240826	251	17.93	20241209	0.00	N	049470	100	58 억	3949796	N	N	N	N
136	20250102	100438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	291	2	2	0.69	15885110	54963	64.33	289	291	289	375	203	289	289.01	6.71	42487	293	291	287	285	281	292	286	59	86	100	170	1	1	58862249	171	-2.01	0.44	12	0.09	-145.00	654.00	679	20240826	-57.14	251	20241209	15.94	291	0.00	20250102	289	0.69	20250102	679	-57.14	20240826	251	15.94	20241209	0.00	N	049470	100	58 억	3949796	N	N	N	N
137	20250102	090434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	289	0	3	0.00	0	0	0.00	0	0	0	375	203	289	0.00	6.71	0	293	291	287	285	281	292	286	59	86	100	170	1	1	58862249	170	-1.99	0.44	12	0.00	-145.00	654.00	679	20240826	-57.44	251	20241209	15.14	0	0.00	0	0	0.00	0	679	-57.44	20240826	251	15.14	20241209	0.00	N	049470	100	58 억	3949796	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History