KissMeData/258790/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	971	-1	5	-0.10	93218561	95979	185.38	972	998	955	1263	681	972	971.24	0.66	1755	1001	986	973	958	945	980	952	25	291	100	660	1	1	24991284	243	-4.17	1.82	12	0.38	-233.00	534.00	1787	20240119	-45.66	835	20241121	16.29	1083	-10.34	20250106	955	1.68	20250124	1538	-36.87	20240124	835	16.29	20241121	N	258790	100	24 억	165807	N	N	N	N
3	20250124	151058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	971	-1	5	-0.10	91871589	94592	182.71	972	998	955	1263	681	972	971.24	0.66	2977	1001	986	973	958	945	980	952	25	291	100	660	1	1	24991284	243	-4.17	1.82	12	0.38	-233.00	534.00	1787	20240119	-45.66	835	20241121	16.29	1083	-10.34	20250106	955	1.68	20250124	1538	-36.87	20240124	835	16.29	20241121	N	258790	100	24 억	165807	N	N	N	N
4	20250124	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	984	12	2	1.23	80483834	83013	160.34	972	998	955	1263	681	972	969.53	0.66	1307	1001	986	973	958	945	980	952	25	291	100	660	1	1	24991284	246	-4.22	1.84	12	0.33	-233.00	534.00	1787	20240119	-44.94	835	20241121	17.84	1083	-9.14	20250106	955	3.04	20250124	1538	-36.02	20240124	835	17.84	20241121	N	258790	100	24 억	165807	N	N	N	N
5	20250124	131057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	985	13	2	1.34	72624973	75039	144.94	972	998	955	1263	681	972	967.83	0.66	2504	1001	986	973	958	945	980	952	25	291	100	660	1	1	24991284	246	-4.23	1.84	12	0.30	-233.00	534.00	1787	20240119	-44.88	835	20241121	17.96	1083	-9.05	20250106	955	3.14	20250124	1538	-35.96	20240124	835	17.96	20241121	N	258790	100	24 억	165807	N	N	N	N
6	20250124	121054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	981	9	2	0.93	69861575	72252	139.56	972	992	955	1263	681	972	966.92	0.66	2922	1001	986	973	958	945	980	952	25	291	100	660	1	1	24991284	245	-4.21	1.84	12	0.29	-233.00	534.00	1787	20240119	-45.10	835	20241121	17.49	1083	-9.42	20250106	955	2.72	20250124	1538	-36.22	20240124	835	17.49	20241121	N	258790	100	24 억	165807	N	N	N	N
7	20250124	111056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	971	-1	5	-0.10	57753243	59843	115.59	972	992	955	1263	681	972	965.08	0.66	1890	1001	986	973	958	945	980	952	25	291	100	660	1	1	24991284	243	-4.17	1.82	12	0.24	-233.00	534.00	1787	20240119	-45.66	835	20241121	16.29	1083	-10.34	20250106	955	1.68	20250124	1538	-36.87	20240124	835	16.29	20241121	N	258790	100	24 억	165807	N	N	N	N
8	20250124	101052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	979	7	2	0.72	33120055	34303	66.26	972	992	955	1263	681	972	965.51	0.66	466	1001	986	973	958	945	980	952	25	291	100	660	1	1	24991284	245	-4.20	1.83	12	0.14	-233.00	534.00	1787	20240119	-45.22	835	20241121	17.25	1083	-9.60	20250106	955	2.51	20250124	1538	-36.35	20240124	835	17.25	20241121	N	258790	100	24 억	165807	N	N	N	N
9	20250124	091100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	979	7	2	0.72	13020429	13448	25.97	972	992	960	1263	681	972	968.21	0.66	42	1001	986	973	958	945	980	952	25	291	100	660	1	1	24991284	245	-4.20	1.83	12	0.05	-233.00	534.00	1787	20240119	-45.22	835	20241121	17.25	1083	-9.60	20250106	960	1.98	20250124	1538	-36.35	20240124	835	17.25	20241121	N	258790	100	24 억	165807	N	N	N	N
10	20250123	161052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	972	1	2	0.10	50518660	51771	109.78	980	988	960	1262	680	971	975.81	0.69	-4501	1017	994	977	954	937	985	945	25	291	100	660	1	1	24991284	243	-4.17	1.82	12	0.21	-233.00	534.00	1787	20240119	-45.61	835	20241121	16.41	1083	-10.25	20250106	960	1.25	20250123	1558	-37.61	20240123	835	16.41	20241121	N	258790	100	24 억	171308	N	N	N	N
11	20250123	151049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	983	12	2	1.24	42883787	43917	93.13	980	988	960	1262	680	971	976.47	0.69	-5501	1017	994	977	954	937	985	945	25	291	100	660	1	1	24991284	246	-4.22	1.84	12	0.18	-233.00	534.00	1787	20240119	-44.99	835	20241121	17.72	1083	-9.23	20250106	960	2.40	20250123	1558	-36.91	20240123	835	17.72	20241121	N	258790	100	24 억	171308	N	N	N	N
12	20250123	141052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	984	13	2	1.34	35711334	36549	77.50	980	988	960	1262	680	971	977.08	0.69	-5519	1017	994	977	954	937	985	945	25	291	100	660	1	1	24991284	246	-4.22	1.84	12	0.15	-233.00	534.00	1787	20240119	-44.94	835	20241121	17.84	1083	-9.14	20250106	960	2.50	20250123	1558	-36.84	20240123	835	17.84	20241121	N	258790	100	24 억	171308	N	N	N	N
13	20250123	131050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	985	14	2	1.44	30068497	30804	65.32	980	988	960	1262	680	971	976.12	0.69	-4598	1017	994	977	954	937	985	945	25	291	100	660	1	1	24991284	246	-4.23	1.84	12	0.12	-233.00	534.00	1787	20240119	-44.88	835	20241121	17.96	1083	-9.05	20250106	960	2.60	20250123	1558	-36.78	20240123	835	17.96	20241121	N	258790	100	24 억	171308	N	N	N	N
14	20250123	121050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	979	8	2	0.82	24753080	25380	53.82	980	988	960	1262	680	971	975.30	0.69	-3352	1017	994	977	954	937	985	945	25	291	100	660	1	1	24991284	245	-4.20	1.83	12	0.10	-233.00	534.00	1787	20240119	-45.22	835	20241121	17.25	1083	-9.60	20250106	960	1.98	20250123	1558	-37.16	20240123	835	17.25	20241121	N	258790	100	24 억	171308	N	N	N	N
15	20250123	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	982	11	2	1.13	13885864	14288	30.30	980	988	960	1262	680	971	971.85	0.69	-2565	1017	994	977	954	937	985	945	25	291	100	660	1	1	24991284	245	-4.21	1.84	12	0.06	-233.00	534.00	1787	20240119	-45.05	835	20241121	17.60	1083	-9.33	20250106	960	2.29	20250123	1558	-36.97	20240123	835	17.60	20241121	N	258790	100	24 억	171308	N	N	N	N
16	20250123	101049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	988	17	2	1.75	12280294	12649	26.82	980	988	960	1262	680	971	970.85	0.69	-2368	1017	994	977	954	937	985	945	25	291	100	660	1	1	24991284	247	-4.24	1.85	12	0.05	-233.00	534.00	1787	20240119	-44.71	835	20241121	18.32	1083	-8.77	20250106	960	2.92	20250123	1558	-36.59	20240123	835	18.32	20241121	N	258790	100	24 억	171308	N	N	N	N
17	20250123	091050	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	970	-1	5	-0.10	6242006	6451	13.68	980	980	960	1262	680	971	967.60	0.69	-605	1017	994	977	954	937	985	945	25	291	100	660	1	1	24991284	242	-4.16	1.82	12	0.03	-233.00	534.00	1787	20240119	-45.72	835	20241121	16.17	1083	-10.43	20250106	960	1.04	20250123	1558	-37.74	20240123	835	16.17	20241121	N	258790	100	24 억	171308	N	N	N	N
18	20250122	161042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	971	-25	5	-2.51	46261142	47158	78.34	993	1000	960	1294	698	996	980.43	0.68	1060	1023	1009	993	979	963	1001	971	25	298	100	670	1	1	24991284	243	-4.17	1.82	12	0.19	-233.00	534.00	1787	20240119	-45.66	835	20241121	16.29	1083	-10.34	20250106	960	1.15	20250122	1558	-37.68	20240123	835	16.29	20241121	N	258790	100	24 억	170248	N	N	N	N
19	20250122	151044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	982	-14	5	-1.41	46143856	47038	78.14	993	1000	960	1294	698	996	980.44	0.68	1109	1023	1009	993	979	963	1001	971	25	298	100	670	1	1	24991284	245	-4.21	1.84	12	0.19	-233.00	534.00	1787	20240119	-45.05	835	20241121	17.60	1083	-9.33	20250106	960	2.29	20250122	1558	-36.97	20240123	835	17.60	20241121	N	258790	100	24 억	170248	N	N	N	N
20	20250122	141042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	984	-12	5	-1.20	25751317	26151	43.44	993	1000	977	1294	698	996	983.95	0.68	2192	1023	1009	993	979	963	1001	971	25	298	100	670	1	1	24991284	246	-4.22	1.84	12	0.10	-233.00	534.00	1787	20240119	-44.94	835	20241121	17.84	1083	-9.14	20250106	977	0.72	20250122	1558	-36.84	20240123	835	17.84	20241121	N	258790	100	24 억	170248	N	N	N	N
21	20250122	131043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	983	-13	5	-1.31	21421848	21743	36.12	993	1000	977	1294	698	996	984.33	0.68	2193	1023	1009	993	979	963	1001	971	25	298	100	670	1	1	24991284	246	-4.22	1.84	12	0.09	-233.00	534.00	1787	20240119	-44.99	835	20241121	17.72	1083	-9.23	20250106	977	0.61	20250122	1558	-36.91	20240123	835	17.72	20241121	N	258790	100	24 억	170248	N	N	N	N
22	20250122	121042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	989	-7	5	-0.70	12921849	13108	21.78	993	1000	977	1294	698	996	984.31	0.68	1503	1023	1009	993	979	963	1001	971	25	298	100	670	1	1	24991284	247	-4.24	1.85	12	0.05	-233.00	534.00	1787	20240119	-44.66	835	20241121	18.44	1083	-8.68	20250106	977	1.23	20250122	1558	-36.52	20240123	835	18.44	20241121	N	258790	100	24 억	170248	N	N	N	N
23	20250122	111044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	-9	5	-0.90	12237594	12415	20.62	993	1000	977	1294	698	996	984.11	0.68	1456	1023	1009	993	979	963	1001	971	25	298	100	670	1	1	24991284	247	-4.24	1.85	12	0.05	-233.00	534.00	1787	20240119	-44.77	835	20241121	18.20	1083	-8.86	20250106	977	1.02	20250122	1558	-36.65	20240123	835	18.20	20241121	N	258790	100	24 억	170248	N	N	N	N
24	20250122	101042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	983	-13	5	-1.31	11403341	11568	19.22	993	1000	977	1294	698	996	984.04	0.68	1427	1023	1009	993	979	963	1001	971	25	298	100	670	1	1	24991284	246	-4.22	1.84	12	0.05	-233.00	534.00	1787	20240119	-44.99	835	20241121	17.72	1083	-9.23	20250106	977	0.61	20250122	1558	-36.91	20240123	835	17.72	20241121	N	258790	100	24 억	170248	N	N	N	N
25	20250122	091045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	4	2	0.40	3166764	3186	5.29	993	1000	989	1294	698	996	991.72	0.68	325	1023	1009	993	979	963	1001	971	25	298	100	670	1	1	24991284	250	-4.29	1.87	12	0.01	-233.00	534.00	1787	20240119	-44.04	835	20241121	19.76	1083	-7.66	20250106	977	2.35	20250121	1558	-35.82	20240123	835	19.76	20241121	N	258790	100	24 억	170248	N	N	N	N
26	20250121	161035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	996	-8	5	-0.80	59245239	60082	122.78	1006	1007	977	1305	703	1004	986.07	0.75	-16860	1024	1014	1002	992	980	1008	986	25	301	100	680	1	1	24991284	249	-4.27	1.87	12	0.24	-233.00	534.00	1787	20240119	-44.26	835	20241121	19.28	1083	-8.03	20250106	977	1.94	20250121	1558	-36.07	20240123	835	19.28	20241121	N	258790	100	24 억	186947	N	N	N	N
27	20250121	151038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	989	-15	5	-1.49	58929507	59765	122.13	1006	1007	977	1305	703	1004	986.02	0.75	-16860	1024	1014	1002	992	980	1008	986	25	301	100	680	1	1	24991284	247	-4.24	1.85	12	0.24	-233.00	534.00	1787	20240119	-44.66	835	20241121	18.44	1083	-8.68	20250106	977	1.23	20250121	1558	-36.52	20240123	835	18.44	20241121	N	258790	100	24 억	186947	N	N	N	N
28	20250121	141038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	995	-9	5	-0.90	52133697	52899	108.10	1006	1007	977	1305	703	1004	985.53	0.75	-16725	1024	1014	1002	992	980	1008	986	25	301	100	680	1	1	24991284	249	-4.27	1.86	12	0.21	-233.00	534.00	1787	20240119	-44.32	835	20241121	19.16	1083	-8.13	20250106	977	1.84	20250121	1558	-36.14	20240123	835	19.16	20241121	N	258790	100	24 억	186947	N	N	N	N
29	20250121	131037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	988	-16	5	-1.59	50903876	51663	105.57	1006	1007	977	1305	703	1004	985.31	0.75	-16440	1024	1014	1002	992	980	1008	986	25	301	100	680	1	1	24991284	247	-4.24	1.85	12	0.21	-233.00	534.00	1787	20240119	-44.71	835	20241121	18.32	1083	-8.77	20250106	977	1.13	20250121	1558	-36.59	20240123	835	18.32	20241121	N	258790	100	24 억	186947	N	N	N	N
30	20250121	121019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	980	-24	5	-2.39	46813278	47520	97.11	1006	1007	977	1305	703	1004	985.13	0.75	-16139	1024	1014	1002	992	980	1008	986	25	301	100	680	1	1	24991284	245	-4.21	1.84	12	0.19	-233.00	534.00	1787	20240119	-45.16	835	20241121	17.37	1083	-9.51	20250106	977	0.31	20250121	1558	-37.10	20240123	835	17.37	20241121	N	258790	100	24 억	186947	N	N	N	N
31	20250121	110943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	982	-22	5	-2.19	33420036	33848	69.17	1006	1007	979	1305	703	1004	987.36	0.75	-14888	1024	1014	1002	992	980	1008	986	25	301	100	680	1	1	24991284	245	-4.21	1.84	12	0.14	-233.00	534.00	1787	20240119	-45.05	835	20241121	17.60	1083	-9.33	20250106	979	0.31	20250121	1558	-36.97	20240123	835	17.60	20241121	N	258790	100	24 억	186947	N	N	N	N
32	20250121	100938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	982	-22	5	-2.19	22060368	22264	45.50	1006	1007	982	1305	703	1004	990.85	0.75	-13594	1024	1014	1002	992	980	1008	986	25	301	100	680	1	1	24991284	245	-4.21	1.84	12	0.09	-233.00	534.00	1787	20240119	-45.05	835	20241121	17.60	1083	-9.33	20250106	980	0.20	20250110	1558	-36.97	20240123	835	17.60	20241121	N	258790	100	24 억	186947	N	N	N	N
33	20250121	091039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	991	-13	5	-1.29	3557489	3562	7.28	1006	1007	991	1305	703	1004	998.73	0.75	-81	1024	1014	1002	992	980	1008	986	25	301	100	680	1	1	24991284	248	-4.25	1.86	12	0.01	-233.00	534.00	1787	20240119	-44.54	835	20241121	18.68	1083	-8.49	20250106	980	1.12	20250110	1558	-36.39	20240123	835	18.68	20241121	N	258790	100	24 억	186947	N	N	N	N
34	20250120	161024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1004	2	2	0.20	48278971	48317	76.37	1012	1012	990	1302	702	1002	999.21	0.75	-1041	1034	1018	1004	988	974	1011	981	25	300	100	680	1	1	24991284	251	-4.31	1.88	12	0.19	-233.00	534.00	1787	20240119	-43.82	835	20241121	20.24	1083	-7.29	20250106	980	2.45	20250110	1558	-35.56	20240123	835	20.24	20241121	N	258790	100	24 억	187913	N	N	N	N
35	20250120	151037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	999	-3	5	-0.30	47387426	47429	74.96	1012	1012	990	1302	702	1002	999.12	0.75	-571	1034	1018	1004	988	974	1011	981	25	300	100	680	1	1	24991284	250	-4.29	1.87	12	0.19	-233.00	534.00	1787	20240119	-44.10	835	20241121	19.64	1083	-7.76	20250106	980	1.94	20250110	1558	-35.88	20240123	835	19.64	20241121	N	258790	100	24 억	187913	N	N	N	N
36	20250120	141035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1004	2	2	0.20	37516861	37494	59.26	1012	1012	995	1302	702	1002	1000.61	0.75	-1615	1034	1018	1004	988	974	1011	981	25	300	100	680	1	1	24991284	251	-4.31	1.88	12	0.15	-233.00	534.00	1787	20240119	-43.82	835	20241121	20.24	1083	-7.29	20250106	980	2.45	20250110	1558	-35.56	20240123	835	20.24	20241121	N	258790	100	24 억	187913	N	N	N	N
37	20250120	131035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-2	5	-0.20	35471046	35442	56.02	1012	1012	995	1302	702	1002	1000.82	0.75	-2117	1034	1018	1004	988	974	1011	981	25	300	100	680	1	1	24991284	250	-4.29	1.87	12	0.14	-233.00	534.00	1787	20240119	-44.04	835	20241121	19.76	1083	-7.66	20250106	980	2.04	20250110	1558	-35.82	20240123	835	19.76	20241121	N	258790	100	24 억	187913	N	N	N	N
38	20250120	121036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-2	5	-0.20	25755041	25726	40.66	1012	1012	995	1302	702	1002	1001.13	0.75	-999	1034	1018	1004	988	974	1011	981	25	300	100	680	1	1	24991284	250	-4.29	1.87	12	0.10	-233.00	534.00	1787	20240119	-44.04	835	20241121	19.76	1083	-7.66	20250106	980	2.04	20250110	1558	-35.82	20240123	835	19.76	20241121	N	258790	100	24 억	187913	N	N	N	N
39	20250120	111037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1004	2	2	0.20	19765873	19748	31.21	1012	1012	995	1302	702	1002	1000.91	0.75	2080	1034	1018	1004	988	974	1011	981	25	300	100	680	1	1	24991284	251	-4.31	1.88	12	0.08	-233.00	534.00	1787	20240119	-43.82	835	20241121	20.24	1083	-7.29	20250106	980	2.45	20250110	1558	-35.56	20240123	835	20.24	20241121	N	258790	100	24 억	187913	N	N	N	N
40	20250120	101036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-2	5	-0.20	16804428	16786	26.53	1012	1012	996	1302	702	1002	1001.10	0.75	2408	1034	1018	1004	988	974	1011	981	25	300	100	680	1	1	24991284	250	-4.29	1.87	12	0.07	-233.00	534.00	1787	20240119	-44.04	835	20241121	19.76	1083	-7.66	20250106	980	2.04	20250110	1558	-35.82	20240123	835	19.76	20241121	N	258790	100	24 억	187913	N	N	N	N
41	20250120	091037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-2	5	-0.20	6338030	6314	9.98	1012	1012	997	1302	702	1002	1003.81	0.75	-331	1034	1018	1004	988	974	1011	981	25	300	100	680	1	1	24991284	250	-4.29	1.87	12	0.03	-233.00	534.00	1787	20240119	-44.04	835	20241121	19.76	1083	-7.66	20250106	980	2.04	20250110	1558	-35.82	20240123	835	19.76	20241121	N	258790	100	24 억	187913	N	N	N	N
42	20250117	161032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1002	-19	5	-1.86	63079871	63211	22.18	1020	1020	990	1327	715	1021	997.93	0.74	3850	1121	1070	1029	978	937	1050	958	25	306	100	690	1	1	24991284	250	-4.30	1.88	12	0.25	-233.00	534.00	1787	20240119	-43.93	835	20241121	20.00	1083	-7.48	20250106	980	2.24	20250110	1787	-43.93	20240119	835	20.00	20241121	N	258790	100	24 억	184141	N	N	N	N
43	20250117	151029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1010	-11	5	-1.08	60560861	60703	21.30	1020	1020	990	1327	715	1021	997.66	0.74	5902	1121	1070	1029	978	937	1050	958	25	306	100	690	1	1	24991284	252	-4.33	1.89	12	0.24	-233.00	534.00	1787	20240119	-43.48	835	20241121	20.96	1083	-6.74	20250106	980	3.06	20250110	1787	-43.48	20240119	835	20.96	20241121	N	258790	100	24 억	184141	N	N	N	N
44	20250117	141037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1018	-3	5	-0.29	55676382	55811	19.58	1020	1020	990	1327	715	1021	997.59	0.74	5563	1121	1070	1029	978	937	1050	958	25	306	100	690	1	1	24991284	254	-4.37	1.91	12	0.22	-233.00	534.00	1787	20240119	-43.03	835	20241121	21.92	1083	-6.00	20250106	980	3.88	20250110	1787	-43.03	20240119	835	21.92	20241121	N	258790	100	24 억	184141	N	N	N	N
45	20250117	131034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	999	-22	5	-2.15	48683282	48790	17.12	1020	1020	990	1327	715	1021	997.81	0.74	5177	1121	1070	1029	978	937	1050	958	25	306	100	690	1	1	24991284	250	-4.29	1.87	12	0.20	-233.00	534.00	1787	20240119	-44.10	835	20241121	19.64	1083	-7.76	20250106	980	1.94	20250110	1787	-44.10	20240119	835	19.64	20241121	N	258790	100	24 억	184141	N	N	N	N
46	20250117	121036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	992	-29	5	-2.84	45785618	45887	16.10	1020	1020	990	1327	715	1021	997.79	0.74	7278	1121	1070	1029	978	937	1050	958	25	306	100	690	1	1	24991284	248	-4.26	1.86	12	0.18	-233.00	534.00	1787	20240119	-44.49	835	20241121	18.80	1083	-8.40	20250106	980	1.22	20250110	1787	-44.49	20240119	835	18.80	20241121	N	258790	100	24 억	184141	N	N	N	N
47	20250117	111034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	995	-26	5	-2.55	35150335	35170	12.34	1020	1020	994	1327	715	1021	999.44	0.74	7051	1121	1070	1029	978	937	1050	958	25	306	100	690	1	1	24991284	249	-4.27	1.86	12	0.14	-233.00	534.00	1787	20240119	-44.32	835	20241121	19.16	1083	-8.13	20250106	980	1.53	20250110	1787	-44.32	20240119	835	19.16	20241121	N	258790	100	24 억	184141	N	N	N	N
48	20250117	101036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-21	5	-2.06	18025463	17978	6.31	1020	1020	996	1327	715	1021	1002.64	0.74	5127	1121	1070	1029	978	937	1050	958	25	306	100	690	1	1	24991284	250	-4.29	1.87	12	0.07	-233.00	534.00	1787	20240119	-44.04	835	20241121	19.76	1083	-7.66	20250106	980	2.04	20250110	1787	-44.04	20240119	835	19.76	20241121	N	258790	100	24 억	184141	N	N	N	N
49	20250117	091035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-21	5	-2.06	8788566	8745	3.07	1020	1020	1000	1327	715	1021	1004.98	0.74	4411	1121	1070	1029	978	937	1050	958	25	306	100	690	1	1	24991284	250	-4.29	1.87	12	0.03	-233.00	534.00	1787	20240119	-44.04	835	20241121	19.76	1083	-7.66	20250106	980	2.04	20250110	1787	-44.04	20240119	835	19.76	20241121	N	258790	100	24 억	184141	N	N	N	N
50	20250116	161028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1021	6	2	0.59	292108456	284469	491.67	1025	1080	988	1319	711	1015	1026.86	0.59	37787	1057	1035	1012	990	967	1024	979	25	304	100	690	1	1	24991284	255	-4.38	1.91	12	1.14	-233.00	534.00	1787	20240119	-42.87	835	20241121	22.28	1083	-5.72	20250106	980	4.18	20250110	1787	-42.87	20240119	835	22.28	20241121	N	258790	100	24 억	146354	N	N	N	N
51	20250116	150938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1023	8	2	0.79	282530172	275031	475.36	1025	1080	988	1319	711	1015	1027.27	0.59	36704	1057	1035	1012	990	967	1024	979	25	304	100	690	1	1	24991284	256	-4.39	1.92	12	1.10	-233.00	534.00	1787	20240119	-42.75	835	20241121	22.51	1083	-5.54	20250106	980	4.39	20250110	1787	-42.75	20240119	835	22.51	20241121	N	258790	100	24 억	146354	N	N	N	N
52	20250116	141033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1033	18	2	1.77	233790870	227596	393.37	1025	1080	988	1319	711	1015	1027.22	0.59	30826	1057	1035	1012	990	967	1024	979	25	304	100	690	1	1	24991284	258	-4.43	1.93	12	0.91	-233.00	534.00	1787	20240119	-42.19	835	20241121	23.71	1083	-4.62	20250106	980	5.41	20250110	1787	-42.19	20240119	835	23.71	20241121	N	258790	100	24 억	146354	N	N	N	N
53	20250116	131032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	-17	5	-1.67	79789364	79596	137.57	1025	1025	988	1319	711	1015	1002.43	0.59	5289	1057	1035	1012	990	967	1024	979	25	304	100	690	1	1	24991284	249	-4.28	1.87	12	0.32	-233.00	534.00	1787	20240119	-44.15	835	20241121	19.52	1083	-7.85	20250106	980	1.84	20250110	1787	-44.15	20240119	835	19.52	20241121	N	258790	100	24 억	146354	N	N	N	N
54	20250116	121032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	996	-19	5	-1.87	63194270	62857	108.64	1025	1025	996	1319	711	1015	1005.37	0.59	2325	1057	1035	1012	990	967	1024	979	25	304	100	690	1	1	24991284	249	-4.27	1.87	12	0.25	-233.00	534.00	1787	20240119	-44.26	835	20241121	19.28	1083	-8.03	20250106	980	1.63	20250110	1787	-44.26	20240119	835	19.28	20241121	N	258790	100	24 억	146354	N	N	N	N
55	20250116	111033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1008	-7	5	-0.69	47764822	47382	81.89	1025	1025	999	1319	711	1015	1008.08	0.59	1066	1057	1035	1012	990	967	1024	979	25	304	100	690	1	1	24991284	252	-4.33	1.89	12	0.19	-233.00	534.00	1787	20240119	-43.59	835	20241121	20.72	1083	-6.93	20250106	980	2.86	20250110	1787	-43.59	20240119	835	20.72	20241121	N	258790	100	24 억	146354	N	N	N	N
56	20250116	101034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-10	5	-0.99	16015110	15831	27.36	1025	1025	999	1319	711	1015	1011.63	0.59	-4461	1057	1035	1012	990	967	1024	979	25	304	100	690	1	1	24991284	251	-4.31	1.88	12	0.06	-233.00	534.00	1787	20240119	-43.76	835	20241121	20.36	1083	-7.20	20250106	980	2.55	20250110	1787	-43.76	20240119	835	20.36	20241121	N	258790	100	24 억	146354	N	N	N	N
57	20250116	091035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	999	-16	5	-1.58	7992463	7910	13.67	1025	1025	999	1319	711	1015	1010.43	0.59	649	1057	1035	1012	990	967	1024	979	25	304	100	690	1	1	24991284	250	-4.29	1.87	12	0.03	-233.00	534.00	1787	20240119	-44.10	835	20241121	19.64	1083	-7.76	20250106	980	1.94	20250110	1787	-44.10	20240119	835	19.64	20241121	N	258790	100	24 억	146354	N	N	N	N
58	20250115	161030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1015	-4	5	-0.39	58313947	57485	198.59	1030	1034	989	1324	714	1019	1014.42	0.58	928	1039	1028	1015	1004	991	1022	998	25	305	100	690	1	1	24991284	254	-4.36	1.90	12	0.23	-233.00	534.00	1787	20240119	-43.20	835	20241121	21.56	1083	-6.28	20250106	980	3.57	20250110	1787	-43.20	20240119	835	21.56	20241121	N	258790	100	24 억	145426	N	N	N	N
59	20250115	151030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1016	-3	5	-0.29	56268045	55465	191.62	1030	1034	989	1324	714	1019	1014.48	0.58	1321	1039	1028	1015	1004	991	1022	998	25	305	100	690	1	1	24991284	254	-4.36	1.90	12	0.22	-233.00	534.00	1787	20240119	-43.14	835	20241121	21.68	1083	-6.19	20250106	980	3.67	20250110	1787	-43.14	20240119	835	21.68	20241121	N	258790	100	24 억	145426	N	N	N	N
60	20250115	141024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1012	-7	5	-0.69	53741273	52978	183.02	1030	1034	989	1324	714	1019	1014.41	0.58	2195	1039	1028	1015	1004	991	1022	998	25	305	100	690	1	1	24991284	253	-4.34	1.90	12	0.21	-233.00	534.00	1787	20240119	-43.37	835	20241121	21.20	1083	-6.56	20250106	980	3.27	20250110	1787	-43.37	20240119	835	21.20	20241121	N	258790	100	24 억	145426	N	N	N	N
61	20250115	131033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1003	-16	5	-1.57	50908305	50155	173.27	1030	1034	989	1324	714	1019	1015.02	0.58	2143	1039	1028	1015	1004	991	1022	998	25	305	100	690	1	1	24991284	251	-4.30	1.88	12	0.20	-233.00	534.00	1787	20240119	-43.87	835	20241121	20.12	1083	-7.39	20250106	980	2.35	20250110	1787	-43.87	20240119	835	20.12	20241121	N	258790	100	24 억	145426	N	N	N	N
62	20250115	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1007	-12	5	-1.18	46343215	45622	157.61	1030	1034	989	1324	714	1019	1015.81	0.58	2015	1039	1028	1015	1004	991	1022	998	25	305	100	690	1	1	24991284	252	-4.32	1.89	12	0.18	-233.00	534.00	1787	20240119	-43.65	835	20241121	20.60	1083	-7.02	20250106	980	2.76	20250110	1787	-43.65	20240119	835	20.60	20241121	N	258790	100	24 억	145426	N	N	N	N
63	20250115	111029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1018	-1	5	-0.10	30033730	29576	102.18	1030	1034	989	1324	714	1019	1015.48	0.58	3371	1039	1028	1015	1004	991	1022	998	25	305	100	690	1	1	24991284	254	-4.37	1.91	12	0.12	-233.00	534.00	1787	20240119	-43.03	835	20241121	21.92	1083	-6.00	20250106	980	3.88	20250110	1787	-43.03	20240119	835	21.92	20241121	N	258790	100	24 억	145426	N	N	N	N
64	20250115	101030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1018	-1	5	-0.10	26344837	25931	89.58	1030	1034	989	1324	714	1019	1015.96	0.58	3479	1039	1028	1015	1004	991	1022	998	25	305	100	690	1	1	24991284	254	-4.37	1.91	12	0.10	-233.00	534.00	1787	20240119	-43.03	835	20241121	21.92	1083	-6.00	20250106	980	3.88	20250110	1787	-43.03	20240119	835	21.92	20241121	N	258790	100	24 억	145426	N	N	N	N
65	20250115	091035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	15	2	1.47	11553237	11289	39.00	1030	1034	989	1324	714	1019	1023.41	0.58	1452	1039	1028	1015	1004	991	1022	998	25	305	100	690	1	1	24991284	258	-4.44	1.94	12	0.05	-233.00	534.00	1787	20240119	-42.14	835	20241121	23.83	1083	-4.52	20250106	980	5.51	20250110	1787	-42.14	20240119	835	23.83	20241121	N	258790	100	24 억	145426	N	N	N	N
66	20250114	161011	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1019	3	2	0.30	29426770	28933	44.23	1026	1026	1002	1320	712	1016	1017.07	0.59	-1627	1068	1041	1020	993	972	1031	983	25	304	100	690	1	1	24991284	255	-4.37	1.91	12	0.12	-233.00	534.00	1787	20240119	-42.98	835	20241121	22.04	1083	-5.91	20250106	980	3.98	20250110	1787	-42.98	20240119	835	22.04	20241121	N	258790	100	24 억	147053	N	N	N	N
67	20250114	151028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1017	1	2	0.10	22535811	22137	33.84	1026	1026	1002	1320	712	1016	1018.02	0.59	-1131	1068	1041	1020	993	972	1031	983	25	304	100	690	1	1	24991284	254	-4.36	1.90	12	0.09	-233.00	534.00	1787	20240119	-43.09	835	20241121	21.80	1083	-6.09	20250106	980	3.78	20250110	1787	-43.09	20240119	835	21.80	20241121	N	258790	100	24 억	147053	N	N	N	N
68	20250114	141024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1013	-3	5	-0.30	16227148	15954	24.39	1026	1026	1002	1320	712	1016	1017.12	0.59	-1100	1068	1041	1020	993	972	1031	983	25	304	100	690	1	1	24991284	253	-4.35	1.90	12	0.06	-233.00	534.00	1787	20240119	-43.31	835	20241121	21.32	1083	-6.46	20250106	980	3.37	20250110	1787	-43.31	20240119	835	21.32	20241121	N	258790	100	24 억	147053	N	N	N	N
69	20250114	131024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1022	6	2	0.59	15434975	15172	23.19	1026	1026	1002	1320	712	1016	1017.33	0.59	-1101	1068	1041	1020	993	972	1031	983	25	304	100	690	1	1	24991284	255	-4.39	1.91	12	0.06	-233.00	534.00	1787	20240119	-42.81	835	20241121	22.40	1083	-5.63	20250106	980	4.29	20250110	1787	-42.81	20240119	835	22.40	20241121	N	258790	100	24 억	147053	N	N	N	N
70	20250114	121019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1018	2	2	0.20	14893419	14642	22.38	1026	1026	1002	1320	712	1016	1017.17	0.59	-1082	1068	1041	1020	993	972	1031	983	25	304	100	690	1	1	24991284	254	-4.37	1.91	12	0.06	-233.00	534.00	1787	20240119	-43.03	835	20241121	21.92	1083	-6.00	20250106	980	3.88	20250110	1787	-43.03	20240119	835	21.92	20241121	N	258790	100	24 억	147053	N	N	N	N
71	20250114	111019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1023	7	2	0.69	13198690	12959	19.81	1026	1026	1005	1320	712	1016	1018.50	0.59	-972	1068	1041	1020	993	972	1031	983	25	304	100	690	1	1	24991284	256	-4.39	1.92	12	0.05	-233.00	534.00	1787	20240119	-42.75	835	20241121	22.51	1083	-5.54	20250106	980	4.39	20250110	1787	-42.75	20240119	835	22.51	20241121	N	258790	100	24 억	147053	N	N	N	N
72	20250114	101019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1020	4	2	0.39	12232932	12008	18.35	1026	1026	1012	1320	712	1016	1018.73	0.59	-970	1068	1041	1020	993	972	1031	983	25	304	100	690	1	1	24991284	255	-4.38	1.91	12	0.05	-233.00	534.00	1787	20240119	-42.92	835	20241121	22.16	1083	-5.82	20250106	980	4.08	20250110	1787	-42.92	20240119	835	22.16	20241121	N	258790	100	24 억	147053	N	N	N	N
73	20250114	091023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1024	8	2	0.79	1190643	1165	1.78	1026	1026	1013	1320	712	1016	1022.01	0.59	-823	1068	1041	1020	993	972	1031	983	25	304	100	690	1	1	24991284	256	-4.39	1.92	12	0.00	-233.00	534.00	1787	20240119	-42.70	835	20241121	22.63	1083	-5.45	20250106	980	4.49	20250110	1787	-42.70	20240119	835	22.63	20241121	N	258790	100	24 억	147053	N	N	N	N
74	20250113	161009	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1016	-24	5	-2.31	66330494	65420	60.48	1038	1047	999	1352	728	1040	1013.92	0.63	-11519	1080	1060	1020	1000	960	1070	1010	25	312	100	700	1	1	24991284	254	-4.36	1.90	12	0.26	-233.00	534.00	1787	20240119	-43.14	835	20241121	21.68	1083	-6.19	20250106	980	3.67	20250110	1787	-43.14	20240119	835	21.68	20241121	N	258790	100	24 억	158500	N	N	N	N
75	20250113	151015	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-35	5	-3.37	61269337	60401	55.84	1038	1047	999	1352	728	1040	1014.38	0.63	-9590	1080	1060	1020	1000	960	1070	1010	25	312	100	700	1	1	24991284	251	-4.31	1.88	12	0.24	-233.00	534.00	1787	20240119	-43.76	835	20241121	20.36	1083	-7.20	20250106	980	2.55	20250110	1787	-43.76	20240119	835	20.36	20241121	N	258790	100	24 억	158500	N	N	N	N
76	20250113	140950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1001	-39	5	-3.75	55396628	54531	50.42	1038	1047	999	1352	728	1040	1015.87	0.63	-9447	1080	1060	1020	1000	960	1070	1010	25	312	100	700	1	1	24991284	250	-4.30	1.87	12	0.22	-233.00	534.00	1787	20240119	-43.98	835	20241121	19.88	1083	-7.57	20250106	980	2.14	20250110	1787	-43.98	20240119	835	19.88	20241121	N	258790	100	24 억	158500	N	N	N	N
77	20250113	130958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1011	-29	5	-2.79	37671876	36874	34.09	1038	1047	1010	1352	728	1040	1021.64	0.63	-10682	1080	1060	1020	1000	960	1070	1010	25	312	100	700	1	1	24991284	253	-4.34	1.89	12	0.15	-233.00	534.00	1787	20240119	-43.42	835	20241121	21.08	1083	-6.65	20250106	980	3.16	20250110	1787	-43.42	20240119	835	21.08	20241121	N	258790	100	24 억	158500	N	N	N	N
78	20250113	121002	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1013	-27	5	-2.60	36592289	35806	33.10	1038	1047	1010	1352	728	1040	1021.96	0.63	-10491	1080	1060	1020	1000	960	1070	1010	25	312	100	700	1	1	24991284	253	-4.35	1.90	12	0.14	-233.00	534.00	1787	20240119	-43.31	835	20241121	21.32	1083	-6.46	20250106	980	3.37	20250110	1787	-43.31	20240119	835	21.32	20241121	N	258790	100	24 억	158500	N	N	N	N
79	20250113	111001	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1020	-20	5	-1.92	27225284	26544	24.54	1038	1047	1013	1352	728	1040	1025.67	0.63	-9870	1080	1060	1020	1000	960	1070	1010	25	312	100	700	1	1	24991284	255	-4.38	1.91	12	0.11	-233.00	534.00	1787	20240119	-42.92	835	20241121	22.16	1083	-5.82	20250106	980	4.08	20250110	1787	-42.92	20240119	835	22.16	20241121	N	258790	100	24 억	158500	N	N	N	N
80	20250113	101000	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1041	1	2	0.10	24013594	23381	21.62	1038	1047	1015	1352	728	1040	1027.06	0.63	-11646	1080	1060	1020	1000	960	1070	1010	25	312	100	700	1	1	24991284	260	-4.47	1.95	12	0.09	-233.00	534.00	1787	20240119	-41.75	835	20241121	24.67	1083	-3.88	20250106	980	6.22	20250110	1787	-41.75	20240119	835	24.67	20241121	N	258790	100	24 억	158500	N	N	N	N
81	20250113	091007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1028	-12	5	-1.15	6765190	6567	6.07	1038	1038	1019	1352	728	1040	1030.18	0.63	-2995	1080	1060	1020	1000	960	1070	1010	25	312	100	700	1	1	24991284	257	-4.41	1.93	12	0.03	-233.00	534.00	1787	20240119	-42.47	835	20241121	23.11	1083	-5.08	20250106	980	4.90	20250110	1787	-42.47	20240119	835	23.11	20241121	N	258790	100	24 억	158500	N	N	N	N
82	20250110	160941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1040	12	2	1.17	105664546	106315	293.26	1028	1040	980	1336	720	1028	993.87	0.64	-998	1086	1057	1031	1002	976	1044	989	25	308	100	690	1	1	24991284	260	-4.46	1.95	12	0.43	-233.00	534.00	1787	20240119	-41.80	835	20241121	24.55	1083	-3.97	20250106	980	6.12	20250110	1787	-41.80	20240119	835	24.55	20241121	N	258790	100	24 억	159498	N	N	N	N
83	20250110	150949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1011	-17	5	-1.65	98516569	99347	274.04	1028	1034	980	1336	720	1028	991.64	0.64	-512	1086	1057	1031	1002	976	1044	989	25	308	100	690	1	1	24991284	253	-4.34	1.89	12	0.40	-233.00	534.00	1787	20240119	-43.42	835	20241121	21.08	1083	-6.65	20250106	980	3.16	20250110	1787	-43.42	20240119	835	21.08	20241121	N	258790	100	24 억	159498	N	N	N	N
84	20250110	140956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	-30	5	-2.92	54119088	54450	150.19	1028	1034	980	1336	720	1028	993.92	0.64	-3139	1086	1057	1031	1002	976	1044	989	25	308	100	690	1	1	24991284	249	-4.28	1.87	12	0.22	-233.00	534.00	1787	20240119	-44.15	835	20241121	19.52	1083	-7.85	20250106	980	1.84	20250110	1787	-44.15	20240119	835	19.52	20241121	N	258790	100	24 억	159498	N	N	N	N
85	20250110	130955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	991	-37	5	-3.60	51384370	51703	142.62	1028	1034	980	1336	720	1028	993.84	0.64	-1799	1086	1057	1031	1002	976	1044	989	25	308	100	690	1	1	24991284	248	-4.25	1.86	12	0.21	-233.00	534.00	1787	20240119	-44.54	835	20241121	18.68	1083	-8.49	20250106	980	1.12	20250110	1787	-44.54	20240119	835	18.68	20241121	N	258790	100	24 억	159498	N	N	N	N
86	20250110	120956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1000	-28	5	-2.72	28219468	28264	77.96	1028	1034	981	1336	720	1028	998.42	0.64	-1273	1086	1057	1031	1002	976	1044	989	25	308	100	690	1	1	24991284	250	-4.29	1.87	12	0.11	-233.00	534.00	1787	20240119	-44.04	835	20241121	19.76	1083	-7.66	20250106	981	1.94	20250110	1787	-44.04	20240119	835	19.76	20241121	N	258790	100	24 억	159498	N	N	N	N
87	20250110	110954	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	998	-30	5	-2.92	25087327	25113	69.27	1028	1034	981	1336	720	1028	998.98	0.64	-1245	1086	1057	1031	1002	976	1044	989	25	308	100	690	1	1	24991284	249	-4.28	1.87	12	0.10	-233.00	534.00	1787	20240119	-44.15	835	20241121	19.52	1083	-7.85	20250106	981	1.73	20250110	1787	-44.15	20240119	835	19.52	20241121	N	258790	100	24 억	159498	N	N	N	N
88	20250110	100952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1005	-23	5	-2.24	19046171	19061	52.58	1028	1034	981	1336	720	1028	999.22	0.64	-2711	1086	1057	1031	1002	976	1044	989	25	308	100	690	1	1	24991284	251	-4.31	1.88	12	0.08	-233.00	534.00	1787	20240119	-43.76	835	20241121	20.36	1083	-7.20	20250106	981	2.45	20250110	1787	-43.76	20240119	835	20.36	20241121	N	258790	100	24 억	159498	N	N	N	N
89	20250110	090956	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	6	2	0.58	749463	729	2.01	1028	1034	1028	1336	720	1028	1028.07	0.64	-238	1086	1057	1031	1002	976	1044	989	25	308	100	690	1	1	24991284	258	-4.44	1.94	12	0.00	-233.00	534.00	1787	20240119	-42.14	835	20241121	23.83	1083	-4.52	20250106	989	4.55	20250102	1787	-42.14	20240119	835	23.83	20241121	N	258790	100	24 억	159498	N	N	N	N
90	20250109	160946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1028	1	2	0.10	36867211	36253	29.87	1040	1060	1005	1335	719	1027	1016.94	0.65	-4009	1101	1064	1040	1003	979	1052	991	25	308	100	690	1	1	24991284	257	-4.41	1.93	12	0.15	-233.00	534.00	1787	20240119	-42.47	835	20241121	23.11	1083	-5.08	20250106	989	3.94	20250102	1787	-42.47	20240119	835	23.11	20241121	N	258790	100	24 억	163507	N	N	N	N
91	20250109	150941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1019	-8	5	-0.78	34509497	33949	27.97	1040	1060	1005	1335	719	1027	1016.51	0.65	-2100	1101	1064	1040	1003	979	1052	991	25	308	100	690	1	1	24991284	255	-4.37	1.91	12	0.14	-233.00	534.00	1787	20240119	-42.98	835	20241121	22.04	1083	-5.91	20250106	989	3.03	20250102	1787	-42.98	20240119	835	22.04	20241121	N	258790	100	24 억	163507	N	N	N	N
92	20250109	140950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1024	-3	5	-0.29	18829955	18462	15.21	1040	1060	1010	1335	719	1027	1019.93	0.65	-3667	1101	1064	1040	1003	979	1052	991	25	308	100	690	1	1	24991284	256	-4.39	1.92	12	0.07	-233.00	534.00	1787	20240119	-42.70	835	20241121	22.63	1083	-5.45	20250106	989	3.54	20250102	1787	-42.70	20240119	835	22.63	20241121	N	258790	100	24 억	163507	N	N	N	N
93	20250109	130947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1024	-3	5	-0.29	18526851	18166	14.97	1040	1060	1010	1335	719	1027	1019.86	0.65	-3371	1101	1064	1040	1003	979	1052	991	25	308	100	690	1	1	24991284	256	-4.39	1.92	12	0.07	-233.00	534.00	1787	20240119	-42.70	835	20241121	22.63	1083	-5.45	20250106	989	3.54	20250102	1787	-42.70	20240119	835	22.63	20241121	N	258790	100	24 억	163507	N	N	N	N
94	20250109	120948	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1024	-3	5	-0.29	18442925	18084	14.90	1040	1060	1010	1335	719	1027	1019.85	0.65	-3345	1101	1064	1040	1003	979	1052	991	25	308	100	690	1	1	24991284	256	-4.39	1.92	12	0.07	-233.00	534.00	1787	20240119	-42.70	835	20241121	22.63	1083	-5.45	20250106	989	3.54	20250102	1787	-42.70	20240119	835	22.63	20241121	N	258790	100	24 억	163507	N	N	N	N
95	20250109	110953	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1024	-3	5	-0.29	18351814	17995	14.83	1040	1060	1010	1335	719	1027	1019.83	0.65	-3284	1101	1064	1040	1003	979	1052	991	25	308	100	690	1	1	24991284	256	-4.39	1.92	12	0.07	-233.00	534.00	1787	20240119	-42.70	835	20241121	22.63	1083	-5.45	20250106	989	3.54	20250102	1787	-42.70	20240119	835	22.63	20241121	N	258790	100	24 억	163507	N	N	N	N
96	20250109	100950	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1014	-13	5	-1.27	16420057	16096	13.26	1040	1060	1010	1335	719	1027	1020.13	0.65	-2419	1101	1064	1040	1003	979	1052	991	25	308	100	690	1	1	24991284	253	-4.35	1.90	12	0.06	-233.00	534.00	1787	20240119	-43.26	835	20241121	21.44	1083	-6.37	20250106	989	2.53	20250102	1787	-43.26	20240119	835	21.44	20241121	N	258790	100	24 억	163507	N	N	N	N
97	20250109	090955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1035	8	2	0.78	1561159	1502	1.24	1040	1060	1022	1335	719	1027	1039.39	0.65	-218	1101	1064	1040	1003	979	1052	991	25	308	100	690	1	1	24991284	259	-4.44	1.94	12	0.01	-233.00	534.00	1787	20240119	-42.08	835	20241121	23.95	1083	-4.43	20250106	989	4.65	20250102	1787	-42.08	20240119	835	23.95	20241121	N	258790	100	24 억	163507	N	N	N	N
98	20250108	160941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1027	-25	5	-2.38	126264874	121360	133.15	1050	1077	1016	1367	737	1052	1040.42	0.67	-4929	1092	1072	1062	1042	1032	1067	1037	25	315	100	710	1	1	24991284	257	-4.41	1.92	12	0.49	-233.00	534.00	1787	20240119	-42.53	835	20241121	22.99	1083	-5.17	20250106	989	3.84	20250102	1787	-42.53	20240119	835	22.99	20241121	N	258790	100	24 억	168550	N	N	N	N
99	20250108	150944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1027	-25	5	-2.38	111003036	106430	116.77	1050	1077	1026	1367	737	1052	1042.97	0.67	-2551	1092	1072	1062	1042	1032	1067	1037	25	315	100	710	1	1	24991284	257	-4.41	1.92	12	0.43	-233.00	534.00	1787	20240119	-42.53	835	20241121	22.99	1083	-5.17	20250106	989	3.84	20250102	1787	-42.53	20240119	835	22.99	20241121	N	258790	100	24 억	168550	N	N	N	N
100	20250108	140947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1029	-23	5	-2.19	105674237	101247	111.08	1050	1077	1029	1367	737	1052	1043.73	0.67	-2412	1092	1072	1062	1042	1032	1067	1037	25	315	100	710	1	1	24991284	257	-4.42	1.93	12	0.41	-233.00	534.00	1787	20240119	-42.42	835	20241121	23.23	1083	-4.99	20250106	989	4.04	20250102	1787	-42.42	20240119	835	23.23	20241121	N	258790	100	24 억	168550	N	N	N	N
101	20250108	130947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1059	7	2	0.67	56906943	54126	59.39	1050	1077	1030	1367	737	1052	1051.38	0.67	-3044	1092	1072	1062	1042	1032	1067	1037	25	315	100	710	1	1	24991284	265	-4.55	1.98	12	0.22	-233.00	534.00	1787	20240119	-40.74	835	20241121	26.83	1083	-2.22	20250106	989	7.08	20250102	1787	-40.74	20240119	835	26.83	20241121	N	258790	100	24 억	168550	N	N	N	N
102	20250108	120943	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1045	-7	5	-0.67	52833816	50272	55.16	1050	1077	1030	1367	737	1052	1050.96	0.67	-2619	1092	1072	1062	1042	1032	1067	1037	25	315	100	710	1	1	24991284	261	-4.48	1.96	12	0.20	-233.00	534.00	1787	20240119	-41.52	835	20241121	25.15	1083	-3.51	20250106	989	5.66	20250102	1787	-41.52	20240119	835	25.15	20241121	N	258790	100	24 억	168550	N	N	N	N
103	20250108	110944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1053	1	2	0.10	45052202	42846	47.01	1050	1077	1030	1367	737	1052	1051.49	0.67	-3063	1092	1072	1062	1042	1032	1067	1037	25	315	100	710	1	1	24991284	263	-4.52	1.97	12	0.17	-233.00	534.00	1787	20240119	-41.07	835	20241121	26.11	1083	-2.77	20250106	989	6.47	20250102	1787	-41.07	20240119	835	26.11	20241121	N	258790	100	24 억	168550	N	N	N	N
104	20250108	100945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1057	5	2	0.48	38571479	36681	40.25	1050	1077	1030	1367	737	1052	1051.54	0.67	-4986	1092	1072	1062	1042	1032	1067	1037	25	315	100	710	1	1	24991284	264	-4.54	1.98	12	0.15	-233.00	534.00	1787	20240119	-40.85	835	20241121	26.59	1083	-2.40	20250106	989	6.88	20250102	1787	-40.85	20240119	835	26.59	20241121	N	258790	100	24 억	168550	N	N	N	N
105	20250108	090944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1076	24	2	2.28	13108406	12483	13.70	1050	1077	1035	1367	737	1052	1050.10	0.67	-5422	1092	1072	1062	1042	1032	1067	1037	25	315	100	710	1	1	24991284	269	-4.62	2.01	12	0.05	-233.00	534.00	1787	20240119	-39.79	835	20241121	28.86	1083	-0.65	20250106	989	8.80	20250102	1787	-39.79	20240119	835	28.86	20241121	N	258790	100	24 억	168550	N	N	N	N
106	20250107	160936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	-24	5	-2.23	97063853	91144	156.47	1073	1082	1052	1398	754	1076	1065.01	0.73	-14121	1103	1089	1069	1055	1035	1096	1062	25	322	100	730	1	1	24991284	263	-4.52	1.97	12	0.36	-233.00	534.00	1787	20240119	-41.13	835	20241121	25.99	1083	-2.86	20250106	989	6.37	20250102	1787	-41.13	20240119	835	25.99	20241121	N	258790	100	24 억	182629	N	N	N	N
107	20250107	150938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1066	-10	5	-0.93	79859546	74839	128.47	1073	1082	1055	1398	754	1076	1067.08	0.73	-9604	1103	1089	1069	1055	1035	1096	1062	25	322	100	730	1	1	24991284	266	-4.58	2.00	12	0.30	-233.00	534.00	1787	20240119	-40.35	835	20241121	27.66	1083	-1.57	20250106	989	7.79	20250102	1787	-40.35	20240119	835	27.66	20241121	N	258790	100	24 억	182629	N	N	N	N
108	20250107	140936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1074	-2	5	-0.19	66895265	62642	107.54	1073	1082	1056	1398	754	1076	1067.90	0.73	-6214	1103	1089	1069	1055	1035	1096	1062	25	322	100	730	1	1	24991284	268	-4.61	2.01	12	0.25	-233.00	534.00	1787	20240119	-39.90	835	20241121	28.62	1083	-0.83	20250106	989	8.59	20250102	1787	-39.90	20240119	835	28.62	20241121	N	258790	100	24 억	182629	N	N	N	N
109	20250107	130936	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1074	-2	5	-0.19	65198302	61054	104.81	1073	1082	1056	1398	754	1076	1067.88	0.73	-5046	1103	1089	1069	1055	1035	1096	1062	25	322	100	730	1	1	24991284	268	-4.61	2.01	12	0.24	-233.00	534.00	1787	20240119	-39.90	835	20241121	28.62	1083	-0.83	20250106	989	8.59	20250102	1787	-39.90	20240119	835	28.62	20241121	N	258790	100	24 억	182629	N	N	N	N
110	20250107	120937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1061	-15	5	-1.39	60737123	56853	97.60	1073	1082	1060	1398	754	1076	1068.32	0.73	-4410	1103	1089	1069	1055	1035	1096	1062	25	322	100	730	1	1	24991284	265	-4.55	1.99	12	0.23	-233.00	534.00	1787	20240119	-40.63	835	20241121	27.07	1083	-2.03	20250106	989	7.28	20250102	1787	-40.63	20240119	835	27.07	20241121	N	258790	100	24 억	182629	N	N	N	N
111	20250107	110933	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1077	1	2	0.09	40219221	37575	64.50	1073	1082	1065	1398	754	1076	1070.37	0.73	-4384	1103	1089	1069	1055	1035	1096	1062	25	322	100	730	1	1	24991284	269	-4.62	2.02	12	0.15	-233.00	534.00	1787	20240119	-39.73	835	20241121	28.98	1083	-0.55	20250106	989	8.90	20250102	1787	-39.73	20240119	835	28.98	20241121	N	258790	100	24 억	182629	N	N	N	N
112	20250107	100938	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1065	-11	5	-1.02	31539684	29472	50.59	1073	1082	1065	1398	754	1076	1070.16	0.73	-5018	1103	1089	1069	1055	1035	1096	1062	25	322	100	730	1	1	24991284	266	-4.57	1.99	12	0.12	-233.00	534.00	1787	20240119	-40.40	835	20241121	27.54	1083	-1.66	20250106	989	7.68	20250102	1787	-40.40	20240119	835	27.54	20241121	N	258790	100	24 억	182629	N	N	N	N
113	20250107	090941	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1076	0	3	0.00	2340324	2186	3.75	1073	1076	1066	1398	754	1076	1070.60	0.73	-92	1103	1089	1069	1055	1035	1096	1062	25	322	100	730	1	1	24991284	269	-4.62	2.01	12	0.01	-233.00	534.00	1787	20240119	-39.79	835	20241121	28.86	1083	-0.65	20250106	989	8.80	20250102	1787	-39.79	20240119	835	28.86	20241121	N	258790	100	24 억	182629	N	N	N	N
114	20250106	160926	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1076	4	2	0.37	61525630	58181	27.84	1057	1083	1049	1393	751	1072	1057.49	0.80	-16169	1116	1094	1050	1028	984	1105	1039	25	321	100	720	1	1	24991284	269	-4.62	2.01	12	0.23	-233.00	534.00	1787	20240119	-39.79	835	20241121	28.86	1083	-0.65	20250106	989	8.80	20250102	1787	-39.79	20240119	835	28.86	20241121	N	258790	100	24 억	198748	N	N	N	N
115	20250106	150925	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1067	-5	5	-0.47	60145110	56898	27.23	1057	1083	1049	1393	751	1072	1057.07	0.80	-15972	1116	1094	1050	1028	984	1105	1039	25	321	100	720	1	1	24991284	267	-4.58	2.00	12	0.23	-233.00	534.00	1787	20240119	-40.29	835	20241121	27.78	1083	-1.48	20250106	989	7.89	20250102	1787	-40.29	20240119	835	27.78	20241121	N	258790	100	24 억	198748	N	N	N	N
116	20250106	140927	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1059	-13	5	-1.21	47908495	45386	21.72	1057	1083	1049	1393	751	1072	1055.58	0.80	-15938	1116	1094	1050	1028	984	1105	1039	25	321	100	720	1	1	24991284	265	-4.55	1.98	12	0.18	-233.00	534.00	1787	20240119	-40.74	835	20241121	26.83	1083	-2.22	20250106	989	7.08	20250102	1787	-40.74	20240119	835	26.83	20241121	N	258790	100	24 억	198748	N	N	N	N
117	20250106	130914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	-20	5	-1.87	32547235	30781	14.73	1057	1083	1049	1393	751	1072	1057.38	0.80	-7568	1116	1094	1050	1028	984	1105	1039	25	321	100	720	1	1	24991284	263	-4.52	1.97	12	0.12	-233.00	534.00	1787	20240119	-41.13	835	20241121	25.99	1083	-2.86	20250106	989	6.37	20250102	1787	-41.13	20240119	835	25.99	20241121	N	258790	100	24 억	198748	N	N	N	N
118	20250106	120923	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	-23	5	-2.15	26598918	25136	12.03	1057	1083	1049	1393	751	1072	1058.20	0.80	-6149	1116	1094	1050	1028	984	1105	1039	25	321	100	720	1	1	24991284	262	-4.50	1.96	12	0.10	-233.00	534.00	1787	20240119	-41.30	835	20241121	25.63	1083	-3.14	20250106	989	6.07	20250102	1787	-41.30	20240119	835	25.63	20241121	N	258790	100	24 억	198748	N	N	N	N
119	20250106	110920	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1058	-14	5	-1.31	18942667	17867	8.55	1057	1083	1050	1393	751	1072	1060.20	0.80	-6437	1116	1094	1050	1028	984	1105	1039	25	321	100	720	1	1	24991284	264	-4.54	1.98	12	0.07	-233.00	534.00	1787	20240119	-40.79	835	20241121	26.71	1083	-2.31	20250106	989	6.98	20250102	1787	-40.79	20240119	835	26.71	20241121	N	258790	100	24 억	198748	N	N	N	N
120	20250106	100917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1052	-20	5	-1.87	15896719	14978	7.17	1057	1083	1050	1393	751	1072	1061.34	0.80	-5427	1116	1094	1050	1028	984	1105	1039	25	321	100	720	1	1	24991284	263	-4.52	1.97	12	0.06	-233.00	534.00	1787	20240119	-41.13	835	20241121	25.99	1083	-2.86	20250106	989	6.37	20250102	1787	-41.13	20240119	835	25.99	20241121	N	258790	100	24 억	198748	N	N	N	N
121	20250106	090918	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1065	-7	5	-0.65	6186014	5840	2.79	1057	1083	1050	1393	751	1072	1059.25	0.80	-1122	1116	1094	1050	1028	984	1105	1039	25	321	100	720	1	1	24991284	266	-4.57	1.99	12	0.02	-233.00	534.00	1787	20240119	-40.40	835	20241121	27.54	1083	-1.66	20250106	989	7.68	20250102	1787	-40.40	20240119	835	27.54	20241121	N	258790	100	24 억	198748	N	N	N	N
122	20250103	160914	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1072	8	2	0.75	217180651	208924	112.15	1054	1072	1006	1383	745	1064	1039.52	0.80	-26	1119	1091	1040	1012	961	1105	1026	25	319	100	720	1	1	24991284	268	-4.60	2.01	12	0.84	-233.00	534.00	1787	20240119	-40.01	835	20241121	28.38	1072	0.00	20250103	989	8.39	20250102	1787	-40.01	20240119	835	28.38	20241121	N	258790	100	24 억	198802	N	N	N	N
123	20250103	150916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1042	-22	5	-2.07	212539509	204561	109.81	1054	1072	1006	1383	745	1064	1039.00	0.80	634	1119	1091	1040	1012	961	1105	1026	25	319	100	720	1	1	24991284	260	-4.47	1.95	12	0.82	-233.00	534.00	1787	20240119	-41.69	835	20241121	24.79	1072	-2.80	20250103	989	5.36	20250102	1787	-41.69	20240119	835	24.79	20241121	N	258790	100	24 억	198802	N	N	N	N
124	20250103	140917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1046	-18	5	-1.69	204967267	197245	105.88	1054	1072	1006	1383	745	1064	1039.15	0.80	-356	1119	1091	1040	1012	961	1105	1026	25	319	100	720	1	1	24991284	261	-4.49	1.96	12	0.79	-233.00	534.00	1787	20240119	-41.47	835	20241121	25.27	1072	-2.43	20250103	989	5.76	20250102	1787	-41.47	20240119	835	25.27	20241121	N	258790	100	24 억	198802	N	N	N	N
125	20250103	130916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1063	-1	5	-0.09	147507488	142794	76.65	1054	1070	1006	1383	745	1064	1033.01	0.80	-431	1119	1091	1040	1012	961	1105	1026	25	319	100	720	1	1	24991284	266	-4.56	1.99	12	0.57	-233.00	534.00	1787	20240119	-40.51	835	20241121	27.31	1070	-0.65	20250103	989	7.48	20250102	1787	-40.51	20240119	835	27.31	20241121	N	258790	100	24 억	198802	N	N	N	N
126	20250103	120915	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1037	-27	5	-2.54	111348237	108383	58.18	1054	1054	1006	1383	745	1064	1027.36	0.80	3868	1119	1091	1040	1012	961	1105	1026	25	319	100	720	1	1	24991284	259	-4.45	1.94	12	0.43	-233.00	534.00	1787	20240119	-41.97	835	20241121	24.19	1068	-2.90	20250102	989	4.85	20250102	1787	-41.97	20240119	835	24.19	20241121	N	258790	100	24 억	198802	N	N	N	N
127	20250103	110916	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1034	-30	5	-2.82	109453894	106552	57.20	1054	1054	1006	1383	745	1064	1027.23	0.80	3762	1119	1091	1040	1012	961	1105	1026	25	319	100	720	1	1	24991284	258	-4.44	1.94	12	0.43	-233.00	534.00	1787	20240119	-42.14	835	20241121	23.83	1068	-3.18	20250102	989	4.55	20250102	1787	-42.14	20240119	835	23.83	20241121	N	258790	100	24 억	198802	N	N	N	N
128	20250103	100913	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1026	-38	5	-3.57	100486145	97859	52.53	1054	1054	1006	1383	745	1064	1026.85	0.80	6356	1119	1091	1040	1012	961	1105	1026	25	319	100	720	1	1	24991284	256	-4.40	1.92	12	0.39	-233.00	534.00	1787	20240119	-42.59	835	20241121	22.87	1068	-3.93	20250102	989	3.74	20250102	1787	-42.59	20240119	835	22.87	20241121	N	258790	100	24 억	198802	N	N	N	N
129	20250103	090917	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1042	-22	5	-2.07	40968604	39819	21.37	1054	1054	1020	1383	745	1064	1028.87	0.80	4487	1119	1091	1040	1012	961	1105	1026	25	319	100	720	1	1	24991284	260	-4.47	1.95	12	0.16	-233.00	534.00	1787	20240119	-41.69	835	20241121	24.79	1068	-2.43	20250102	989	5.36	20250102	1787	-41.69	20240119	835	24.79	20241121	N	258790	100	24 억	198802	N	N	N	N
130	20250102	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1064	77	2	7.80	194507650	186177	313.71	989	1068	989	1283	691	987	1044.81	0.71	22261	1015	1000	987	972	959	1008	980	25	296	100	670	1	1	24991284	266	-4.57	1.99	12	0.74	-233.00	534.00	1787	20240119	-40.46	835	20241121	27.43	1068	-0.37	20250102	989	7.58	20250102	1787	-40.46	20240119	835	27.43	20241121	N	258790	100	24 억	176720	N	N	N	N
131	20250102	150908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1056	69	2	6.99	169456220	162508	273.83	989	1068	989	1283	691	987	1042.83	0.71	22585	1015	1000	987	972	959	1008	980	25	296	100	670	1	1	24991284	264	-4.53	1.98	12	0.65	-233.00	534.00	1787	20240119	-40.91	835	20241121	26.47	1068	-1.12	20250102	989	6.77	20250102	1787	-40.91	20240119	835	26.47	20241121	N	258790	100	24 억	176720	N	N	N	N
132	20250102	140904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	63	2	6.38	152848307	146660	247.13	989	1068	989	1283	691	987	1042.28	0.71	26146	1015	1000	987	972	959	1008	980	25	296	100	670	1	1	24991284	262	-4.51	1.97	12	0.59	-233.00	534.00	1787	20240119	-41.24	835	20241121	25.75	1068	-1.69	20250102	989	6.17	20250102	1787	-41.24	20240119	835	25.75	20241121	N	258790	100	24 억	176720	N	N	N	N
133	20250102	130908	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1064	77	2	7.80	139612301	133999	225.79	989	1068	989	1283	691	987	1041.98	0.71	27053	1015	1000	987	972	959	1008	980	25	296	100	670	1	1	24991284	266	-4.57	1.99	12	0.54	-233.00	534.00	1787	20240119	-40.46	835	20241121	27.43	1068	-0.37	20250102	989	7.58	20250102	1787	-40.46	20240119	835	27.43	20241121	N	258790	100	24 억	176720	N	N	N	N
134	20250102	120905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	62	2	6.28	112752975	108575	182.95	989	1055	989	1283	691	987	1038.59	0.71	18525	1015	1000	987	972	959	1008	980	25	296	100	670	1	1	24991284	262	-4.50	1.96	12	0.43	-233.00	534.00	1787	20240119	-41.30	835	20241121	25.63	1055	-0.57	20250102	989	6.07	20250102	1787	-41.30	20240119	835	25.63	20241121	N	258790	100	24 억	176720	N	N	N	N
135	20250102	110856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1045	58	2	5.88	84592802	81580	137.47	989	1054	989	1283	691	987	1037.07	0.71	11156	1015	1000	987	972	959	1008	980	25	296	100	670	1	1	24991284	261	-4.48	1.96	12	0.33	-233.00	534.00	1787	20240119	-41.52	835	20241121	25.15	1054	-0.85	20250102	989	5.66	20250102	1787	-41.52	20240119	835	25.15	20241121	N	258790	100	24 억	176720	N	N	N	N
136	20250102	100904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1043	56	2	5.67	28812770	28090	47.33	989	1043	989	1283	691	987	1026.04	0.71	26	1015	1000	987	972	959	1008	980	25	296	100	670	1	1	24991284	261	-4.48	1.95	12	0.11	-233.00	534.00	1787	20240119	-41.63	835	20241121	24.91	1043	0.00	20250102	989	5.46	20250102	1787	-41.63	20240119	835	24.91	20241121	N	258790	100	24 억	176720	N	N	N	N
137	20250102	090854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.71	0	1015	1000	987	972	959	1008	980	25	296	100	670	1	1	24991284	247	-4.24	1.85	12	0.00	-233.00	534.00	1787	20240119	-44.77	835	20241121	18.20	0	0.00	0	0	0.00	0	1787	-44.77	20240119	835	18.20	20241121	N	258790	100	24 억	176720	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History