KissMeData/307870/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	marketWarningCode	shortOverheated
2	20250124	161148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1108	109	2	10.91	912914311	857251	88.81	999	1120	980	1298	700	999	1064.69	0.38	49630	1165	1081	1006	922	847	1124	965	51	299	100	670	1	1	50805834	563	-2.98	2.33	12	1.69	-372.00	475.00	3870	20240729	-71.37	691	20241028	60.35	1120	-1.07	20250124	854	29.74	20250121	3870	-71.37	20240729	691	60.35	20241028	0.50	N	307870	100	50 억	193329	N	N	N	00	N
3	20250124	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1082	83	2	8.31	823386415	776094	80.40	999	1120	980	1298	700	999	1060.94	0.38	32790	1165	1081	1006	922	847	1124	965	51	299	100	670	1	1	50805834	550	-2.91	2.28	12	1.53	-372.00	475.00	3870	20240729	-72.04	691	20241028	56.58	1120	-3.39	20250124	854	26.70	20250121	3870	-72.04	20240729	691	56.58	20241028	0.50	N	307870	100	50 억	193329	N	N	N	00	N
4	20250124	141146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1041	42	2	4.20	604686917	573171	59.38	999	1120	980	1298	700	999	1054.99	0.38	-6180	1165	1081	1006	922	847	1124	965	51	299	100	670	1	1	50805834	529	-2.80	2.19	12	1.13	-372.00	475.00	3870	20240729	-73.10	691	20241028	50.65	1120	-7.05	20250124	854	21.90	20250121	3870	-73.10	20240729	691	50.65	20241028	0.50	N	307870	100	50 억	193329	N	N	N	00	N
5	20250124	131148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1049	50	2	5.01	570978631	540992	56.05	999	1120	980	1298	700	999	1055.43	0.38	-6603	1165	1081	1006	922	847	1124	965	51	299	100	670	1	1	50805834	533	-2.82	2.21	12	1.06	-372.00	475.00	3870	20240729	-72.89	691	20241028	51.81	1120	-6.34	20250124	854	22.83	20250121	3870	-72.89	20240729	691	51.81	20241028	0.50	N	307870	100	50 억	193329	N	N	N	00	N
6	20250124	121144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1038	39	2	3.90	539905649	511162	52.96	999	1120	980	1298	700	999	1056.23	0.38	-5034	1165	1081	1006	922	847	1124	965	51	299	100	670	1	1	50805834	527	-2.79	2.19	12	1.01	-372.00	475.00	3870	20240729	-73.18	691	20241028	50.22	1120	-7.32	20250124	854	21.55	20250121	3870	-73.18	20240729	691	50.22	20241028	0.50	N	307870	100	50 억	193329	N	N	N	00	N
7	20250124	111146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1050	51	2	5.11	502045675	474643	49.17	999	1120	980	1298	700	999	1057.73	0.38	-11580	1165	1081	1006	922	847	1124	965	51	299	100	670	1	1	50805834	533	-2.82	2.21	12	0.93	-372.00	475.00	3870	20240729	-72.87	691	20241028	51.95	1120	-6.25	20250124	854	22.95	20250121	3870	-72.87	20240729	691	51.95	20241028	0.50	N	307870	100	50 억	193329	N	N	N	00	N
8	20250124	101142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1004	5	2	0.50	456165995	430166	44.57	999	1120	980	1298	700	999	1060.44	0.38	-15825	1165	1081	1006	922	847	1124	965	51	299	100	670	1	1	50805834	510	-2.70	2.11	12	0.85	-372.00	475.00	3870	20240729	-74.06	691	20241028	45.30	1120	-10.36	20250124	854	17.56	20250121	3870	-74.06	20240729	691	45.30	20241028	0.50	N	307870	100	50 억	193329	N	N	N	00	N
9	20250124	091151	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	989	-10	5	-1.00	28300861	28275	2.93	999	1017	987	1298	700	999	1000.91	0.38	-9428	1165	1081	1006	922	847	1124	965	51	299	100	670	1	1	50805834	502	-2.66	2.08	12	0.06	-372.00	475.00	3870	20240729	-74.44	691	20241028	43.13	1090	-9.27	20250123	854	15.81	20250121	3870	-74.44	20240729	691	43.13	20241028	0.50	N	307870	100	50 억	193329	N	N	N	00	N
10	20250123	161141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	999	68	2	7.30	969047191	964717	359.59	935	1090	931	1210	652	931	1004.50	0.42	-22095	1007	968	911	872	815	988	892	51	279	100	630	1	1	50805834	508	-2.69	2.10	12	1.90	-372.00	475.00	3870	20240729	-74.19	691	20241028	44.57	1090	-8.35	20250123	854	16.98	20250121	3870	-74.19	20240729	691	44.57	20241028	0.48	N	307870	100	50 억	211625	N	N	N	00	N
11	20250123	151139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	995	64	2	6.87	946207845	941804	351.05	935	1090	931	1210	652	931	1004.68	0.42	-20380	1007	968	911	872	815	988	892	51	279	100	630	1	1	50805834	506	-2.67	2.09	12	1.85	-372.00	475.00	3870	20240729	-74.29	691	20241028	43.99	1090	-8.72	20250123	854	16.51	20250121	3870	-74.29	20240729	691	43.99	20241028	0.48	N	307870	100	50 억	211625	N	N	N	00	N
12	20250123	141141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	976	45	2	4.83	817705796	812120	302.71	935	1090	931	1210	652	931	1006.88	0.42	-50109	1007	968	911	872	815	988	892	51	279	100	630	1	1	50805834	496	-2.62	2.05	12	1.60	-372.00	475.00	3870	20240729	-74.78	691	20241028	41.24	1090	-10.46	20250123	854	14.29	20250121	3870	-74.78	20240729	691	41.24	20241028	0.48	N	307870	100	50 억	211625	N	N	N	00	N
13	20250123	131139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	976	45	2	4.83	148679696	156691	58.41	935	980	931	1210	652	931	948.87	0.42	684	1007	968	911	872	815	988	892	51	279	100	630	1	1	50805834	496	-2.62	2.05	12	0.31	-372.00	475.00	3870	20240729	-74.78	691	20241028	41.24	980	-0.41	20250123	854	14.29	20250121	3870	-74.78	20240729	691	41.24	20241028	0.48	N	307870	100	50 억	211625	N	N	N	00	N
14	20250123	121140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	950	19	2	2.04	81566726	86861	32.38	935	952	931	1210	652	931	939.05	0.42	-19468	1007	968	911	872	815	988	892	51	279	100	630	1	1	50805834	483	-2.55	2.00	12	0.17	-372.00	475.00	3870	20240729	-75.45	691	20241028	37.48	979	-2.96	20250106	854	11.24	20250121	3870	-75.45	20240729	691	37.48	20241028	0.48	N	307870	100	50 억	211625	N	N	N	00	N
15	20250123	111130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	943	12	2	1.29	72599576	77401	28.85	935	948	931	1210	652	931	937.97	0.42	-19159	1007	968	911	872	815	988	892	51	279	100	630	1	1	50805834	479	-2.53	1.99	12	0.15	-372.00	475.00	3870	20240729	-75.63	691	20241028	36.47	979	-3.68	20250106	854	10.42	20250121	3870	-75.63	20240729	691	36.47	20241028	0.48	N	307870	100	50 억	211625	N	N	N	00	N
16	20250123	101139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	935	4	2	0.43	46360035	49377	18.40	935	948	931	1210	652	931	938.90	0.42	-19314	1007	968	911	872	815	988	892	51	279	100	630	1	1	50805834	475	-2.51	1.97	12	0.10	-372.00	475.00	3870	20240729	-75.84	691	20241028	35.31	979	-4.49	20250106	854	9.48	20250121	3870	-75.84	20240729	691	35.31	20241028	0.48	N	307870	100	50 억	211625	N	N	N	00	N
17	20250123	091140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	948	17	2	1.83	17129875	18241	6.80	935	948	931	1210	652	931	939.09	0.42	-3618	1007	968	911	872	815	988	892	51	279	100	630	1	1	50805834	482	-2.55	2.00	12	0.04	-372.00	475.00	3870	20240729	-75.50	691	20241028	37.19	979	-3.17	20250106	854	11.01	20250121	3870	-75.50	20240729	691	37.19	20241028	0.48	N	307870	100	50 억	211625	N	N	N	00	N
18	20250122	161131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	931	58	2	6.64	240824864	265098	228.47	898	950	854	1134	612	873	908.43	0.25	84511	924	898	876	850	828	887	839	51	261	100	590	1	1	50805834	473	-2.50	1.96	12	0.52	-372.00	475.00	3870	20240729	-75.94	691	20241028	34.73	979	-4.90	20250106	854	9.02	20250122	3870	-75.94	20240729	691	34.73	20241028	0.48	N	307870	100	50 억	127000	N	N	N	00	N
19	20250122	151132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	925	52	2	5.96	230509332	253969	218.88	898	950	854	1134	612	873	907.63	0.25	83327	924	898	876	850	828	887	839	51	261	100	590	1	1	50805834	470	-2.49	1.95	12	0.50	-372.00	475.00	3870	20240729	-76.10	691	20241028	33.86	979	-5.52	20250106	854	8.31	20250122	3870	-76.10	20240729	691	33.86	20241028	0.48	N	307870	100	50 억	127000	N	N	N	00	N
20	20250122	141131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	936	63	2	7.22	145670150	163187	140.64	898	942	854	1134	612	873	892.66	0.25	38681	924	898	876	850	828	887	839	51	261	100	590	1	1	50805834	476	-2.52	1.97	12	0.32	-372.00	475.00	3870	20240729	-75.81	691	20241028	35.46	979	-4.39	20250106	854	9.60	20250122	3870	-75.81	20240729	691	35.46	20241028	0.48	N	307870	100	50 억	127000	N	N	N	00	N
21	20250122	131132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	31	2	3.55	77543864	88498	76.27	898	905	854	1134	612	873	876.22	0.25	10617	924	898	876	850	828	887	839	51	261	100	590	1	1	50805834	459	-2.43	1.90	12	0.17	-372.00	475.00	3870	20240729	-76.64	691	20241028	30.82	979	-7.66	20250106	854	5.85	20250122	3870	-76.64	20240729	691	30.82	20241028	0.48	N	307870	100	50 억	127000	N	N	N	00	N
22	20250122	121131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	866	-7	5	-0.80	40841736	47044	40.54	898	898	854	1134	612	873	868.16	0.25	-4375	924	898	876	850	828	887	839	51	261	100	590	1	1	50805834	440	-2.33	1.82	12	0.09	-372.00	475.00	3870	20240729	-77.62	691	20241028	25.33	979	-11.54	20250106	854	1.41	20250122	3870	-77.62	20240729	691	25.33	20241028	0.48	N	307870	100	50 억	127000	N	N	N	00	N
23	20250122	111132	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	874	1	2	0.11	34595896	39849	34.34	898	898	854	1134	612	873	868.17	0.25	-5300	924	898	876	850	828	887	839	51	261	100	590	1	1	50805834	444	-2.35	1.84	12	0.08	-372.00	475.00	3870	20240729	-77.42	691	20241028	26.48	979	-10.73	20250106	854	2.34	20250122	3870	-77.42	20240729	691	26.48	20241028	0.48	N	307870	100	50 억	127000	N	N	N	00	N
24	20250122	101131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	874	1	2	0.11	29079938	33523	28.89	898	898	854	1134	612	873	867.46	0.25	-6100	924	898	876	850	828	887	839	51	261	100	590	1	1	50805834	444	-2.35	1.84	12	0.07	-372.00	475.00	3870	20240729	-77.42	691	20241028	26.48	979	-10.73	20250106	854	2.34	20250122	3870	-77.42	20240729	691	26.48	20241028	0.48	N	307870	100	50 억	127000	N	N	N	00	N
25	20250122	091133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	874	1	2	0.11	1833699	2081	1.79	898	898	874	1134	612	873	881.16	0.25	-1194	924	898	876	850	828	887	839	51	261	100	590	1	1	50805834	444	-2.35	1.84	12	0.00	-372.00	475.00	3870	20240729	-77.42	691	20241028	26.48	979	-10.73	20250106	854	2.34	20250121	3870	-77.42	20240729	691	26.48	20241028	0.48	N	307870	100	50 억	127000	N	N	N	00	N
26	20250121	161123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	873	-8	5	-0.91	98636219	113848	129.41	881	902	854	1145	617	881	866.39	0.25	-1511	943	912	886	855	829	899	842	51	264	100	590	1	1	50805834	444	-2.35	1.84	12	0.22	-372.00	475.00	3870	20240729	-77.44	691	20241028	26.34	979	-10.83	20250106	854	2.22	20250121	3870	-77.44	20240729	691	26.34	20241028	0.47	N	307870	100	50 억	128448	N	N	N	00	N
27	20250121	151126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	873	-8	5	-0.91	97734119	112814	128.23	881	902	854	1145	617	881	866.33	0.25	-1630	943	912	886	855	829	899	842	51	264	100	590	1	1	50805834	444	-2.35	1.84	12	0.22	-372.00	475.00	3870	20240729	-77.44	691	20241028	26.34	979	-10.83	20250106	854	2.22	20250121	3870	-77.44	20240729	691	26.34	20241028	0.47	N	307870	100	50 억	128448	N	N	N	00	N
28	20250121	141127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	870	-11	5	-1.25	64163838	74052	84.17	881	902	854	1145	617	881	866.47	0.25	-3838	943	912	886	855	829	899	842	51	264	100	590	1	1	50805834	442	-2.34	1.83	12	0.15	-372.00	475.00	3870	20240729	-77.52	691	20241028	25.90	979	-11.13	20250106	854	1.87	20250121	3870	-77.52	20240729	691	25.90	20241028	0.47	N	307870	100	50 억	128448	N	N	N	00	N
29	20250121	131125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	870	-11	5	-1.25	34867875	40182	45.67	881	902	854	1145	617	881	867.75	0.25	-2346	943	912	886	855	829	899	842	51	264	100	590	1	1	50805834	442	-2.34	1.83	12	0.08	-372.00	475.00	3870	20240729	-77.52	691	20241028	25.90	979	-11.13	20250106	854	1.87	20250121	3870	-77.52	20240729	691	25.90	20241028	0.47	N	307870	100	50 억	128448	N	N	N	00	N
30	20250121	121108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	872	-9	5	-1.02	28880321	33301	37.85	881	902	854	1145	617	881	867.25	0.25	-2757	943	912	886	855	829	899	842	51	264	100	590	1	1	50805834	443	-2.34	1.84	12	0.07	-372.00	475.00	3870	20240729	-77.47	691	20241028	26.19	979	-10.93	20250106	854	2.11	20250121	3870	-77.47	20240729	691	26.19	20241028	0.47	N	307870	100	50 억	128448	N	N	N	00	N
31	20250121	111027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	870	-11	5	-1.25	27341266	31531	35.84	881	902	854	1145	617	881	867.12	0.25	-2615	943	912	886	855	829	899	842	51	264	100	590	1	1	50805834	442	-2.34	1.83	12	0.06	-372.00	475.00	3870	20240729	-77.52	691	20241028	25.90	979	-11.13	20250106	854	1.87	20250121	3870	-77.52	20240729	691	25.90	20241028	0.47	N	307870	100	50 억	128448	N	N	N	00	N
32	20250121	101021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	860	-21	5	-2.38	17586841	20314	23.09	881	902	854	1145	617	881	865.75	0.25	-2812	943	912	886	855	829	899	842	51	264	100	590	1	1	50805834	437	-2.31	1.81	12	0.04	-372.00	475.00	3870	20240729	-77.78	691	20241028	24.46	979	-12.16	20250106	854	0.70	20250121	3870	-77.78	20240729	691	24.46	20241028	0.47	N	307870	100	50 억	128448	N	N	N	00	N
33	20250121	091128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	876	-5	5	-0.57	1531834	1740	1.98	881	902	876	1145	617	881	880.36	0.25	-973	943	912	886	855	829	899	842	51	264	100	590	1	1	50805834	445	-2.35	1.84	12	0.00	-372.00	475.00	3870	20240729	-77.36	691	20241028	26.77	979	-10.52	20250106	860	1.86	20250120	3870	-77.36	20240729	691	26.77	20241028	0.47	N	307870	100	50 억	128448	N	N	N	00	N
34	20250120	161113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	881	-10	5	-1.12	77252119	87952	35.62	891	917	860	1158	624	891	878.34	0.28	-15049	952	921	896	865	840	909	853	51	267	100	600	1	1	50805834	448	-2.37	1.85	12	0.17	-372.00	475.00	3870	20240729	-77.24	691	20241028	27.50	979	-10.01	20250106	860	2.44	20250120	3870	-77.24	20240729	691	27.50	20241028	0.52	N	307870	100	50 억	143459	N	N	N	00	N
35	20250120	151125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	872	-19	5	-2.13	71376153	81273	32.92	891	917	860	1158	624	891	878.23	0.28	-14179	952	921	896	865	840	909	853	51	267	100	600	1	1	50805834	443	-2.34	1.84	12	0.16	-372.00	475.00	3870	20240729	-77.47	691	20241028	26.19	979	-10.93	20250106	860	1.40	20250120	3870	-77.47	20240729	691	26.19	20241028	0.52	N	307870	100	50 억	143459	N	N	N	00	N
36	20250120	141123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	883	-8	5	-0.90	36856388	41618	16.86	891	917	879	1158	624	891	885.59	0.28	-11547	952	921	896	865	840	909	853	51	267	100	600	1	1	50805834	449	-2.37	1.86	12	0.08	-372.00	475.00	3870	20240729	-77.18	691	20241028	27.79	979	-9.81	20250106	871	1.38	20250117	3870	-77.18	20240729	691	27.79	20241028	0.52	N	307870	100	50 억	143459	N	N	N	00	N
37	20250120	131123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	880	-11	5	-1.23	28941876	32623	13.21	891	917	880	1158	624	891	887.16	0.28	-11476	952	921	896	865	840	909	853	51	267	100	600	1	1	50805834	447	-2.37	1.85	12	0.06	-372.00	475.00	3870	20240729	-77.26	691	20241028	27.35	979	-10.11	20250106	871	1.03	20250117	3870	-77.26	20240729	691	27.35	20241028	0.52	N	307870	100	50 억	143459	N	N	N	00	N
38	20250120	121124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	880	-11	5	-1.23	27596254	31095	12.59	891	917	880	1158	624	891	887.48	0.28	-10319	952	921	896	865	840	909	853	51	267	100	600	1	1	50805834	447	-2.37	1.85	12	0.06	-372.00	475.00	3870	20240729	-77.26	691	20241028	27.35	979	-10.11	20250106	871	1.03	20250117	3870	-77.26	20240729	691	27.35	20241028	0.52	N	307870	100	50 억	143459	N	N	N	00	N
39	20250120	111125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	888	-3	5	-0.34	19183970	21557	8.73	891	917	882	1158	624	891	889.92	0.28	-8027	952	921	896	865	840	909	853	51	267	100	600	1	1	50805834	451	-2.39	1.87	12	0.04	-372.00	475.00	3870	20240729	-77.05	691	20241028	28.51	979	-9.30	20250106	871	1.95	20250117	3870	-77.05	20240729	691	28.51	20241028	0.52	N	307870	100	50 억	143459	N	N	N	00	N
40	20250120	101124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	889	-2	5	-0.22	12861365	14401	5.83	891	917	883	1158	624	891	893.09	0.28	-6696	952	921	896	865	840	909	853	51	267	100	600	1	1	50805834	452	-2.39	1.87	12	0.03	-372.00	475.00	3870	20240729	-77.03	691	20241028	28.65	979	-9.19	20250106	871	2.07	20250117	3870	-77.03	20240729	691	28.65	20241028	0.52	N	307870	100	50 억	143459	N	N	N	00	N
41	20250120	091126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	891	0	3	0.00	5332088	5937	2.40	891	917	891	1158	624	891	898.11	0.28	-839	952	921	896	865	840	909	853	51	267	100	600	1	1	50805834	453	-2.40	1.88	12	0.01	-372.00	475.00	3870	20240729	-76.98	691	20241028	28.94	979	-8.99	20250106	871	2.30	20250117	3870	-76.98	20240729	691	28.94	20241028	0.52	N	307870	100	50 억	143459	N	N	N	00	N
42	20250117	161120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	891	-26	5	-2.84	219333811	246693	396.77	927	927	871	1192	642	917	889.09	0.46	-64482	950	933	925	908	900	929	904	45	275	100	620	1	1	45297879	404	-2.40	1.88	12	0.54	-372.00	475.00	3870	20240729	-76.98	691	20241028	28.94	979	-8.99	20250106	871	2.30	20250117	3870	-76.98	20240729	691	28.94	20241028	0.50	N	307870	100	45 억	207941	N	N	N	00	N
43	20250117	151116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	883	-34	5	-3.71	213463281	240051	386.08	927	927	873	1192	642	917	889.24	0.46	-63390	950	933	925	908	900	929	904	45	275	100	620	1	1	45297879	400	-2.37	1.86	12	0.53	-372.00	475.00	3870	20240729	-77.18	691	20241028	27.79	979	-9.81	20250106	873	1.15	20250117	3870	-77.18	20240729	691	27.79	20241028	0.50	N	307870	100	45 억	207941	N	N	N	00	N
44	20250117	141125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	880	-37	5	-4.03	154744378	173439	278.95	927	927	879	1192	642	917	892.21	0.46	-24454	950	933	925	908	900	929	904	45	275	100	620	1	1	45297879	399	-2.37	1.85	12	0.38	-372.00	475.00	3870	20240729	-77.26	691	20241028	27.35	979	-10.11	20250106	879	0.11	20250117	3870	-77.26	20240729	691	27.35	20241028	0.50	N	307870	100	45 억	207941	N	N	N	00	N
45	20250117	131122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	880	-37	5	-4.03	133019357	148761	239.26	927	927	879	1192	642	917	894.18	0.46	-23290	950	933	925	908	900	929	904	45	275	100	620	1	1	45297879	399	-2.37	1.85	12	0.33	-372.00	475.00	3870	20240729	-77.26	691	20241028	27.35	979	-10.11	20250106	879	0.11	20250117	3870	-77.26	20240729	691	27.35	20241028	0.50	N	307870	100	45 억	207941	N	N	N	00	N
46	20250117	121124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	887	-30	5	-3.27	108724562	121278	195.06	927	927	880	1192	642	917	896.49	0.46	-13868	950	933	925	908	900	929	904	45	275	100	620	1	1	45297879	402	-2.38	1.87	12	0.27	-372.00	475.00	3870	20240729	-77.08	691	20241028	28.36	979	-9.40	20250106	880	0.80	20250117	3870	-77.08	20240729	691	28.36	20241028	0.50	N	307870	100	45 억	207941	N	N	N	00	N
47	20250117	111125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	907	-10	5	-1.09	68166028	75711	121.77	927	927	890	1192	642	917	900.35	0.46	-3316	950	933	925	908	900	929	904	45	275	100	620	1	1	45297879	411	-2.44	1.91	12	0.17	-372.00	475.00	3870	20240729	-76.56	691	20241028	31.26	979	-7.35	20250106	890	1.91	20250117	3870	-76.56	20240729	691	31.26	20241028	0.50	N	307870	100	45 억	207941	N	N	N	00	N
48	20250117	101124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	904	-13	5	-1.42	51989238	57732	92.85	927	927	890	1192	642	917	900.53	0.46	-1576	950	933	925	908	900	929	904	45	275	100	620	1	1	45297879	409	-2.43	1.90	12	0.13	-372.00	475.00	3870	20240729	-76.64	691	20241028	30.82	979	-7.66	20250106	890	1.57	20250117	3870	-76.64	20240729	691	30.82	20241028	0.50	N	307870	100	45 억	207941	N	N	N	00	N
49	20250117	091124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	915	-2	5	-0.22	5528906	6007	9.66	927	927	915	1192	642	917	920.41	0.46	-4194	950	933	925	908	900	929	904	45	275	100	620	1	1	45297879	414	-2.46	1.93	12	0.01	-372.00	475.00	3870	20240729	-76.36	691	20241028	32.42	979	-6.54	20250106	906	0.99	20250102	3870	-76.36	20240729	691	32.42	20241028	0.50	N	307870	100	45 억	207941	N	N	N	00	N
50	20250116	161116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	917	-5	5	-0.54	57505270	62163	58.98	922	942	917	1198	646	922	925.07	0.46	343	962	942	932	912	902	937	907	45	276	100	620	1	1	45297879	415	-2.47	1.93	12	0.14	-372.00	475.00	3870	20240729	-76.30	691	20241028	32.71	979	-6.33	20250106	906	1.21	20250102	3870	-76.30	20240729	691	32.71	20241028	0.51	N	307870	100	45 억	207598	N	N	N	00	N
51	20250116	151022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	921	-1	5	-0.11	56724880	61312	58.18	922	942	917	1198	646	922	925.18	0.46	1103	962	942	932	912	902	937	907	45	276	100	620	1	1	45297879	417	-2.48	1.94	12	0.14	-372.00	475.00	3870	20240729	-76.20	691	20241028	33.29	979	-5.92	20250106	906	1.66	20250102	3870	-76.20	20240729	691	33.29	20241028	0.51	N	307870	100	45 억	207598	N	N	N	00	N
52	20250116	141121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	926	4	2	0.43	49274355	53212	50.49	922	942	920	1198	646	922	926.00	0.46	2366	962	942	932	912	902	937	907	45	276	100	620	1	1	45297879	419	-2.49	1.95	12	0.12	-372.00	475.00	3870	20240729	-76.07	691	20241028	34.01	979	-5.41	20250106	906	2.21	20250102	3870	-76.07	20240729	691	34.01	20241028	0.51	N	307870	100	45 억	207598	N	N	N	00	N
53	20250116	131120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	930	8	2	0.87	36580299	39448	37.43	922	942	922	1198	646	922	927.30	0.46	1779	962	942	932	912	902	937	907	45	276	100	620	1	1	45297879	421	-2.50	1.96	12	0.09	-372.00	475.00	3870	20240729	-75.97	691	20241028	34.59	979	-5.01	20250106	906	2.65	20250102	3870	-75.97	20240729	691	34.59	20241028	0.51	N	307870	100	45 억	207598	N	N	N	00	N
54	20250116	121120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	932	10	2	1.08	30240107	32633	30.96	922	942	922	1198	646	922	926.67	0.46	5406	962	942	932	912	902	937	907	45	276	100	620	1	1	45297879	422	-2.51	1.96	12	0.07	-372.00	475.00	3870	20240729	-75.92	691	20241028	34.88	979	-4.80	20250106	906	2.87	20250102	3870	-75.92	20240729	691	34.88	20241028	0.51	N	307870	100	45 억	207598	N	N	N	00	N
55	20250116	111120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	925	3	2	0.33	25822301	27864	26.44	922	942	922	1198	646	922	926.73	0.46	6463	962	942	932	912	902	937	907	45	276	100	620	1	1	45297879	419	-2.49	1.95	12	0.06	-372.00	475.00	3870	20240729	-76.10	691	20241028	33.86	979	-5.52	20250106	906	2.10	20250102	3870	-76.10	20240729	691	33.86	20241028	0.51	N	307870	100	45 억	207598	N	N	N	00	N
56	20250116	101122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	934	12	2	1.30	17591668	18952	17.98	922	942	922	1198	646	922	928.22	0.46	5898	962	942	932	912	902	937	907	45	276	100	620	1	1	45297879	423	-2.51	1.97	12	0.04	-372.00	475.00	3870	20240729	-75.87	691	20241028	35.17	979	-4.60	20250106	906	3.09	20250102	3870	-75.87	20240729	691	35.17	20241028	0.51	N	307870	100	45 억	207598	N	N	N	00	N
57	20250116	091124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	942	20	2	2.17	9422739	10184	9.66	922	942	922	1198	646	922	925.25	0.46	6653	962	942	932	912	902	937	907	45	276	100	620	1	1	45297879	427	-2.53	1.98	12	0.02	-372.00	475.00	3870	20240729	-75.66	691	20241028	36.32	979	-3.78	20250106	906	3.97	20250102	3870	-75.66	20240729	691	36.32	20241028	0.51	N	307870	100	45 억	207598	N	N	N	00	N
58	20250115	161117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	922	-19	5	-2.02	98311670	105278	131.54	952	952	922	1223	659	941	933.84	0.53	-33946	965	953	936	924	907	959	930	45	282	100	630	1	1	45297879	418	-2.48	1.94	12	0.23	-372.00	475.00	3870	20240729	-76.18	691	20241028	33.43	979	-5.82	20250106	906	1.77	20250102	3870	-76.18	20240729	691	33.43	20241028	0.51	N	307870	100	45 억	240143	N	N	N	00	N
59	20250115	151118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	927	-14	5	-1.49	87027124	93071	116.29	952	952	925	1223	659	941	935.06	0.53	-30612	965	953	936	924	907	959	930	45	282	100	630	1	1	45297879	420	-2.49	1.95	12	0.21	-372.00	475.00	3870	20240729	-76.05	691	20241028	34.15	979	-5.31	20250106	906	2.32	20250102	3870	-76.05	20240729	691	34.15	20241028	0.51	N	307870	100	45 억	240143	N	N	N	00	N
60	20250115	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	933	-8	5	-0.85	84730185	90597	113.20	952	952	925	1223	659	941	935.24	0.53	-30556	965	953	936	924	907	959	930	45	282	100	630	1	1	45297879	423	-2.51	1.96	12	0.20	-372.00	475.00	3870	20240729	-75.89	691	20241028	35.02	979	-4.70	20250106	906	2.98	20250102	3870	-75.89	20240729	691	35.02	20241028	0.51	N	307870	100	45 억	240143	N	N	N	00	N
61	20250115	131121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	933	-8	5	-0.85	75174959	80344	100.39	952	952	925	1223	659	941	935.66	0.53	-29714	965	953	936	924	907	959	930	45	282	100	630	1	1	45297879	423	-2.51	1.96	12	0.18	-372.00	475.00	3870	20240729	-75.89	691	20241028	35.02	979	-4.70	20250106	906	2.98	20250102	3870	-75.89	20240729	691	35.02	20241028	0.51	N	307870	100	45 억	240143	N	N	N	00	N
62	20250115	121104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	928	-13	5	-1.38	65004408	69407	86.72	952	952	925	1223	659	941	936.57	0.53	-24668	965	953	936	924	907	959	930	45	282	100	630	1	1	45297879	420	-2.49	1.95	12	0.15	-372.00	475.00	3870	20240729	-76.02	691	20241028	34.30	979	-5.21	20250106	906	2.43	20250102	3870	-76.02	20240729	691	34.30	20241028	0.51	N	307870	100	45 억	240143	N	N	N	00	N
63	20250115	111117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	928	-13	5	-1.38	50268011	53630	67.01	952	952	925	1223	659	941	937.31	0.53	-20382	965	953	936	924	907	959	930	45	282	100	630	1	1	45297879	420	-2.49	1.95	12	0.12	-372.00	475.00	3870	20240729	-76.02	691	20241028	34.30	979	-5.21	20250106	906	2.43	20250102	3870	-76.02	20240729	691	34.30	20241028	0.51	N	307870	100	45 억	240143	N	N	N	00	N
64	20250115	101117	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	933	-8	5	-0.85	32879325	34924	43.64	952	952	933	1223	659	941	941.45	0.53	-12154	965	953	936	924	907	959	930	45	282	100	630	1	1	45297879	423	-2.51	1.96	12	0.08	-372.00	475.00	3870	20240729	-75.89	691	20241028	35.02	979	-4.70	20250106	906	2.98	20250102	3870	-75.89	20240729	691	35.02	20241028	0.51	N	307870	100	45 억	240143	N	N	N	00	N
65	20250115	091122	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	952	11	2	1.17	8553197	9020	11.27	952	952	941	1223	659	941	948.25	0.53	-763	965	953	936	924	907	959	930	45	282	100	630	1	1	45297879	431	-2.56	2.00	12	0.02	-372.00	475.00	3870	20240729	-75.40	691	20241028	37.77	979	-2.76	20250106	906	5.08	20250102	3870	-75.40	20240729	691	37.77	20241028	0.51	N	307870	100	45 억	240143	N	N	N	00	N
66	20250114	161058	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	941	15	2	1.62	74579938	80032	23.50	936	948	919	1203	649	926	931.88	0.55	-6058	992	959	939	906	886	949	896	45	277	100	620	1	1	45297879	426	-2.53	1.98	12	0.18	-372.00	475.00	3870	20240729	-75.68	691	20241028	36.18	979	-3.88	20250106	906	3.86	20250102	3870	-75.68	20240729	691	36.18	20241028	0.53	N	307870	100	45 억	247740	N	Y	N	00	N
67	20250114	151116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	935	9	2	0.97	71952953	77230	22.68	936	948	919	1203	649	926	931.67	0.55	-5622	992	959	939	906	886	949	896	45	277	100	620	1	1	45297879	424	-2.51	1.97	12	0.17	-372.00	475.00	3870	20240729	-75.84	691	20241028	35.31	979	-4.49	20250106	906	3.20	20250102	3870	-75.84	20240729	691	35.31	20241028	0.53	N	307870	100	45 억	247740	N	N	N	00	N
68	20250114	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	942	16	2	1.73	65782971	70638	20.74	936	948	919	1203	649	926	931.27	0.55	-6173	992	959	939	906	886	949	896	45	277	100	620	1	1	45297879	427	-2.53	1.98	12	0.16	-372.00	475.00	3870	20240729	-75.66	691	20241028	36.32	979	-3.78	20250106	906	3.97	20250102	3870	-75.66	20240729	691	36.32	20241028	0.53	N	307870	100	45 억	247740	N	N	N	00	N
69	20250114	131111	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	935	9	2	0.97	57407220	61738	18.13	936	946	919	1203	649	926	929.85	0.55	-7859	992	959	939	906	886	949	896	45	277	100	620	1	1	45297879	424	-2.51	1.97	12	0.14	-372.00	475.00	3870	20240729	-75.84	691	20241028	35.31	979	-4.49	20250106	906	3.20	20250102	3870	-75.84	20240729	691	35.31	20241028	0.53	N	307870	100	45 억	247740	N	N	N	00	N
70	20250114	121107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	937	11	2	1.19	42617821	45989	13.51	936	937	919	1203	649	926	926.70	0.55	-5581	992	959	939	906	886	949	896	45	277	100	620	1	1	45297879	424	-2.52	1.97	12	0.10	-372.00	475.00	3870	20240729	-75.79	691	20241028	35.60	979	-4.29	20250106	906	3.42	20250102	3870	-75.79	20240729	691	35.60	20241028	0.53	N	307870	100	45 억	247740	N	N	N	00	N
71	20250114	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	932	6	2	0.65	33150488	35817	10.52	936	936	919	1203	649	926	925.55	0.55	-10395	992	959	939	906	886	949	896	45	277	100	620	1	1	45297879	422	-2.51	1.96	12	0.08	-372.00	475.00	3870	20240729	-75.92	691	20241028	34.88	979	-4.80	20250106	906	2.87	20250102	3870	-75.92	20240729	691	34.88	20241028	0.53	N	307870	100	45 억	247740	N	N	N	00	N
72	20250114	101106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	931	5	2	0.54	24172403	26143	7.68	936	936	920	1203	649	926	924.62	0.55	-7103	992	959	939	906	886	949	896	45	277	100	620	1	1	45297879	422	-2.50	1.96	12	0.06	-372.00	475.00	3870	20240729	-75.94	691	20241028	34.73	979	-4.90	20250106	906	2.76	20250102	3870	-75.94	20240729	691	34.73	20241028	0.53	N	307870	100	45 억	247740	N	N	N	00	N
73	20250114	091110	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	935	9	2	0.97	3884942	4176	1.23	936	936	926	1203	649	926	930.30	0.55	-150	992	959	939	906	886	949	896	45	277	100	620	1	1	45297879	424	-2.51	1.97	12	0.01	-372.00	475.00	3870	20240729	-75.84	691	20241028	35.31	979	-4.49	20250106	906	3.20	20250102	3870	-75.84	20240729	691	35.31	20241028	0.53	N	307870	100	45 억	247740	N	N	N	00	N
74	20250113	161054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	926	-24	5	-2.53	313111545	331506	233.33	968	972	919	1235	665	950	944.54	0.59	-17604	1002	975	952	925	902	989	939	45	285	100	640	1	1	45297879	419	-2.49	1.95	12	0.73	-372.00	475.00	3870	20240729	-76.07	691	20241028	34.01	979	-5.41	20250106	906	2.21	20250102	3870	-76.07	20240729	691	34.01	20241028	0.53	N	307870	100	45 억	268054	N	N	N	00	N
75	20250113	151101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	930	-20	5	-2.11	304550355	322251	226.81	968	972	919	1235	665	950	945.07	0.59	-13732	1002	975	952	925	902	989	939	45	285	100	640	1	1	45297879	421	-2.50	1.96	12	0.71	-372.00	475.00	3870	20240729	-75.97	691	20241028	34.59	979	-5.01	20250106	906	2.65	20250102	3870	-75.97	20240729	691	34.59	20241028	0.53	N	307870	100	45 억	268054	N	N	N	00	N
76	20250113	141036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	944	-6	5	-0.63	257449264	272096	191.51	968	972	919	1235	665	950	946.17	0.59	-21585	1002	975	952	925	902	989	939	45	285	100	640	1	1	45297879	428	-2.54	1.99	12	0.60	-372.00	475.00	3870	20240729	-75.61	691	20241028	36.61	979	-3.58	20250106	906	4.19	20250102	3870	-75.61	20240729	691	36.61	20241028	0.53	N	307870	100	45 억	268054	N	N	N	00	N
77	20250113	131044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	949	-1	5	-0.11	153711545	163743	115.25	968	968	919	1235	665	950	938.74	0.59	-49127	1002	975	952	925	902	989	939	45	285	100	640	1	1	45297879	430	-2.55	2.00	12	0.36	-372.00	475.00	3870	20240729	-75.48	691	20241028	37.34	979	-3.06	20250106	906	4.75	20250102	3870	-75.48	20240729	691	37.34	20241028	0.53	N	307870	100	45 억	268054	N	N	N	00	N
78	20250113	121048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	936	-14	5	-1.47	92626380	99134	69.77	968	968	919	1235	665	950	934.36	0.59	-36219	1002	975	952	925	902	989	939	45	285	100	640	1	1	45297879	424	-2.52	1.97	12	0.22	-372.00	475.00	3870	20240729	-75.81	691	20241028	35.46	979	-4.39	20250106	906	3.31	20250102	3870	-75.81	20240729	691	35.46	20241028	0.53	N	307870	100	45 억	268054	N	N	N	00	N
79	20250113	111046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	934	-16	5	-1.68	59152415	63392	44.62	968	968	919	1235	665	950	933.12	0.59	-18655	1002	975	952	925	902	989	939	45	285	100	640	1	1	45297879	423	-2.51	1.97	12	0.14	-372.00	475.00	3870	20240729	-75.87	691	20241028	35.17	979	-4.60	20250106	906	3.09	20250102	3870	-75.87	20240729	691	35.17	20241028	0.53	N	307870	100	45 억	268054	N	N	N	00	N
80	20250113	101045	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	936	-14	5	-1.47	26575848	28291	19.91	968	968	928	1235	665	950	939.37	0.59	-7329	1002	975	952	925	902	989	939	45	285	100	640	1	1	45297879	424	-2.52	1.97	12	0.06	-372.00	475.00	3870	20240729	-75.81	691	20241028	35.46	979	-4.39	20250106	906	3.31	20250102	3870	-75.81	20240729	691	35.46	20241028	0.53	N	307870	100	45 억	268054	N	N	N	00	N
81	20250113	091052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	940	-10	5	-1.05	1156508	1213	0.85	968	968	940	1235	665	950	953.43	0.59	15	1002	975	952	925	902	989	939	45	285	100	640	1	1	45297879	426	-2.53	1.98	12	0.00	-372.00	475.00	3870	20240729	-75.71	691	20241028	36.03	979	-3.98	20250106	906	3.75	20250102	3870	-75.71	20240729	691	36.03	20241028	0.53	N	307870	100	45 억	268054	N	N	N	00	N
82	20250110	161026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	950	-3	5	-0.31	133224379	140426	197.27	931	979	929	1238	668	953	948.72	0.64	-23073	982	967	952	937	922	960	930	45	285	100	640	1	1	45297879	430	-2.55	2.00	12	0.31	-372.00	475.00	3870	20240729	-75.45	691	20241028	37.48	979	0.00	20250106	906	4.86	20250102	3870	-75.45	20240729	691	37.48	20241028	0.53	N	307870	100	45 억	291153	N	N	N	00	N
83	20250110	151033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	953	0	3	0.00	128951395	135928	190.96	931	979	929	1238	668	953	948.67	0.64	-22461	982	967	952	937	922	960	930	45	285	100	640	1	1	45297879	432	-2.56	2.01	12	0.30	-372.00	475.00	3870	20240729	-75.37	691	20241028	37.92	979	0.00	20250106	906	5.19	20250102	3870	-75.37	20240729	691	37.92	20241028	0.53	N	307870	100	45 억	291153	N	N	N	00	N
84	20250110	141040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	958	5	2	0.52	117025034	123379	173.33	931	979	929	1238	668	953	948.50	0.64	-17732	982	967	952	937	922	960	930	45	285	100	640	1	1	45297879	434	-2.58	2.02	12	0.27	-372.00	475.00	3870	20240729	-75.25	691	20241028	38.64	979	0.00	20250106	906	5.74	20250102	3870	-75.25	20240729	691	38.64	20241028	0.53	N	307870	100	45 억	291153	N	N	N	00	N
85	20250110	131040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	932	-21	5	-2.20	91257716	96266	135.24	931	979	929	1238	668	953	947.97	0.64	-13906	982	967	952	937	922	960	930	45	285	100	640	1	1	45297879	422	-2.51	1.96	12	0.21	-372.00	475.00	3870	20240729	-75.92	691	20241028	34.88	979	0.00	20250106	906	2.87	20250102	3870	-75.92	20240729	691	34.88	20241028	0.53	N	307870	100	45 억	291153	N	N	N	00	N
86	20250110	121041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	933	-20	5	-2.10	87317271	92052	129.32	931	979	929	1238	668	953	948.56	0.64	-13718	982	967	952	937	922	960	930	45	285	100	640	1	1	45297879	423	-2.51	1.96	12	0.20	-372.00	475.00	3870	20240729	-75.89	691	20241028	35.02	979	0.00	20250106	906	2.98	20250102	3870	-75.89	20240729	691	35.02	20241028	0.53	N	307870	100	45 억	291153	N	N	N	00	N
87	20250110	111039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	939	-14	5	-1.47	69235203	72684	102.11	931	979	931	1238	668	953	952.55	0.64	-15359	982	967	952	937	922	960	930	45	285	100	640	1	1	45297879	425	-2.52	1.98	12	0.16	-372.00	475.00	3870	20240729	-75.74	691	20241028	35.89	979	0.00	20250106	906	3.64	20250102	3870	-75.74	20240729	691	35.89	20241028	0.53	N	307870	100	45 억	291153	N	N	N	00	N
88	20250110	101036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	961	8	2	0.84	39947607	41625	58.48	931	979	931	1238	668	953	959.70	0.64	-10842	982	967	952	937	922	960	930	45	285	100	640	1	1	45297879	435	-2.58	2.02	12	0.09	-372.00	475.00	3870	20240729	-75.17	691	20241028	39.07	979	0.00	20250106	906	6.07	20250102	3870	-75.17	20240729	691	39.07	20241028	0.53	N	307870	100	45 억	291153	N	N	N	00	N
89	20250110	091042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	958	5	2	0.52	24524728	25477	35.79	931	979	931	1238	668	953	962.62	0.64	-12301	982	967	952	937	922	960	930	45	285	100	640	1	1	45297879	434	-2.58	2.02	12	0.06	-372.00	475.00	3870	20240729	-75.25	691	20241028	38.64	979	0.00	20250106	906	5.74	20250102	3870	-75.25	20240729	691	38.64	20241028	0.53	N	307870	100	45 억	291153	N	N	N	00	N
90	20250109	161029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	953	0	3	0.00	67389176	71178	107.85	958	967	937	1238	668	953	946.77	0.67	-14496	977	964	956	943	935	961	940	45	285	100	640	1	1	45297879	432	-2.56	2.01	12	0.16	-372.00	475.00	3870	20240729	-75.37	691	20241028	37.92	979	-2.66	20250106	906	5.19	20250102	3870	-75.37	20240729	691	37.92	20241028	0.53	N	307870	100	45 억	305315	N	N	N	00	N
91	20250109	151026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	964	11	2	1.15	61240643	64787	98.17	958	967	937	1238	668	953	945.26	0.67	-14153	977	964	956	943	935	961	940	45	285	100	640	1	1	45297879	437	-2.59	2.03	12	0.14	-372.00	475.00	3870	20240729	-75.09	691	20241028	39.51	979	-1.53	20250106	906	6.40	20250102	3870	-75.09	20240729	691	39.51	20241028	0.53	N	307870	100	45 억	305315	N	N	N	00	N
92	20250109	141034	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	945	-8	5	-0.84	42959113	45537	69.00	958	964	937	1238	668	953	943.39	0.67	-12599	977	964	956	943	935	961	940	45	285	100	640	1	1	45297879	428	-2.54	1.99	12	0.10	-372.00	475.00	3870	20240729	-75.58	691	20241028	36.76	979	-3.47	20250106	906	4.30	20250102	3870	-75.58	20240729	691	36.76	20241028	0.53	N	307870	100	45 억	305315	N	N	N	00	N
93	20250109	131033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	941	-12	5	-1.26	38524680	40825	61.86	958	964	937	1238	668	953	943.65	0.67	-12112	977	964	956	943	935	961	940	45	285	100	640	1	1	45297879	426	-2.53	1.98	12	0.09	-372.00	475.00	3870	20240729	-75.68	691	20241028	36.18	979	-3.88	20250106	906	3.86	20250102	3870	-75.68	20240729	691	36.18	20241028	0.53	N	307870	100	45 억	305315	N	N	N	00	N
94	20250109	121033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	950	-3	5	-0.31	28546569	30210	45.78	958	964	938	1238	668	953	944.94	0.67	-8031	977	964	956	943	935	961	940	45	285	100	640	1	1	45297879	430	-2.55	2.00	12	0.07	-372.00	475.00	3870	20240729	-75.45	691	20241028	37.48	979	-2.96	20250106	906	4.86	20250102	3870	-75.45	20240729	691	37.48	20241028	0.53	N	307870	100	45 억	305315	N	N	N	00	N
95	20250109	111038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	957	4	2	0.42	20844181	22055	33.42	958	964	938	1238	668	953	945.10	0.67	-7779	977	964	956	943	935	961	940	45	285	100	640	1	1	45297879	434	-2.57	2.01	12	0.05	-372.00	475.00	3870	20240729	-75.27	691	20241028	38.49	979	-2.25	20250106	906	5.63	20250102	3870	-75.27	20240729	691	38.49	20241028	0.53	N	307870	100	45 억	305315	N	N	N	00	N
96	20250109	101035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	946	-7	5	-0.73	14151257	14997	22.72	958	964	940	1238	668	953	943.61	0.67	-9884	977	964	956	943	935	961	940	45	285	100	640	1	1	45297879	429	-2.54	1.99	12	0.03	-372.00	475.00	3870	20240729	-75.56	691	20241028	36.90	979	-3.37	20250106	906	4.42	20250102	3870	-75.56	20240729	691	36.90	20241028	0.53	N	307870	100	45 억	305315	N	N	N	00	N
97	20250109	091039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	961	8	2	0.84	1366501	1441	2.18	958	964	947	1238	668	953	948.30	0.67	-1426	977	964	956	943	935	961	940	45	285	100	640	1	1	45297879	435	-2.58	2.02	12	0.00	-372.00	475.00	3870	20240729	-75.17	691	20241028	39.07	979	-1.84	20250106	906	6.07	20250102	3870	-75.17	20240729	691	39.07	20241028	0.53	N	307870	100	45 억	305315	N	N	N	00	N
98	20250108	161024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	953	-12	5	-1.24	62120291	65095	68.44	965	969	948	1254	676	965	954.30	0.71	-16707	994	979	964	949	934	987	957	45	289	100	650	1	1	45297879	432	-2.56	2.01	12	0.14	-372.00	475.00	3870	20240729	-75.37	691	20241028	37.92	979	-2.66	20250106	906	5.19	20250102	3870	-75.37	20240729	691	37.92	20241028	0.53	N	307870	100	45 억	322022	N	N	N	00	N
99	20250108	151028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	957	-8	5	-0.83	57831808	60596	63.71	965	969	948	1254	676	965	954.38	0.71	-16969	994	979	964	949	934	987	957	45	289	100	650	1	1	45297879	434	-2.57	2.01	12	0.13	-372.00	475.00	3870	20240729	-75.27	691	20241028	38.49	979	-2.25	20250106	906	5.63	20250102	3870	-75.27	20240729	691	38.49	20241028	0.53	N	307870	100	45 억	322022	N	N	N	00	N
100	20250108	141032	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	951	-14	5	-1.45	51646508	54119	56.90	965	969	948	1254	676	965	954.31	0.71	-14341	994	979	964	949	934	987	957	45	289	100	650	1	1	45297879	431	-2.56	2.00	12	0.12	-372.00	475.00	3870	20240729	-75.43	691	20241028	37.63	979	-2.86	20250106	906	4.97	20250102	3870	-75.43	20240729	691	37.63	20241028	0.53	N	307870	100	45 억	322022	N	N	N	00	N
101	20250108	131030	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	960	-5	5	-0.52	42425954	44439	46.72	965	969	948	1254	676	965	954.70	0.71	-13843	994	979	964	949	934	987	957	45	289	100	650	1	1	45297879	435	-2.58	2.02	12	0.10	-372.00	475.00	3870	20240729	-75.19	691	20241028	38.93	979	-1.94	20250106	906	5.96	20250102	3870	-75.19	20240729	691	38.93	20241028	0.53	N	307870	100	45 억	322022	N	N	N	00	N
102	20250108	121026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	958	-7	5	-0.73	41010771	42966	45.17	965	969	948	1254	676	965	954.49	0.71	-12834	994	979	964	949	934	987	957	45	289	100	650	1	1	45297879	434	-2.58	2.02	12	0.09	-372.00	475.00	3870	20240729	-75.25	691	20241028	38.64	979	-2.15	20250106	906	5.74	20250102	3870	-75.25	20240729	691	38.64	20241028	0.53	N	307870	100	45 억	322022	N	N	N	00	N
103	20250108	111028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	964	-1	5	-0.10	33630409	35232	37.04	965	969	948	1254	676	965	954.54	0.71	-13875	994	979	964	949	934	987	957	45	289	100	650	1	1	45297879	437	-2.59	2.03	12	0.08	-372.00	475.00	3870	20240729	-75.09	691	20241028	39.51	979	-1.53	20250106	906	6.40	20250102	3870	-75.09	20240729	691	39.51	20241028	0.53	N	307870	100	45 억	322022	N	N	N	00	N
104	20250108	101029	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	957	-8	5	-0.83	17690410	18608	19.56	965	965	949	1254	676	965	950.69	0.71	-9649	994	979	964	949	934	987	957	45	289	100	650	1	1	45297879	434	-2.57	2.01	12	0.04	-372.00	475.00	3870	20240729	-75.27	691	20241028	38.49	979	-2.25	20250106	906	5.63	20250102	3870	-75.27	20240729	691	38.49	20241028	0.53	N	307870	100	45 억	322022	N	N	N	00	N
105	20250108	091028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	960	-5	5	-0.52	358400	373	0.39	965	965	955	1254	676	965	960.86	0.71	-101	994	979	964	949	934	987	957	45	289	100	650	1	1	45297879	435	-2.58	2.02	12	0.00	-372.00	475.00	3870	20240729	-75.19	691	20241028	38.93	979	-1.94	20250106	906	5.96	20250102	3870	-75.19	20240729	691	38.93	20241028	0.53	N	307870	100	45 억	322022	N	N	N	00	N
106	20250107	161019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	965	8	2	0.84	90644027	94412	71.01	951	979	949	1244	670	957	960.09	0.68	14498	994	975	960	941	926	968	934	45	287	100	650	1	1	45297879	437	-2.59	2.03	12	0.21	-372.00	475.00	3870	20240729	-75.06	691	20241028	39.65	979	0.00	20250106	906	6.51	20250102	3870	-75.06	20240729	691	39.65	20241028	0.54	N	307870	100	45 억	306804	N	N	N	00	N
107	20250107	151022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	969	12	2	1.25	87475919	91132	68.54	951	979	949	1244	670	957	959.88	0.68	14426	994	975	960	941	926	968	934	45	287	100	650	1	1	45297879	439	-2.60	2.04	12	0.20	-372.00	475.00	3870	20240729	-74.96	691	20241028	40.23	979	0.00	20250106	906	6.95	20250102	3870	-74.96	20240729	691	40.23	20241028	0.54	N	307870	100	45 억	306804	N	N	N	00	N
108	20250107	141020	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	974	17	2	1.78	79153790	82533	62.08	951	979	949	1244	670	957	959.06	0.68	15230	994	975	960	941	926	968	934	45	287	100	650	1	1	45297879	441	-2.62	2.05	12	0.18	-372.00	475.00	3870	20240729	-74.83	691	20241028	40.96	979	0.00	20250106	906	7.51	20250102	3870	-74.83	20240729	691	40.96	20241028	0.54	N	307870	100	45 억	306804	N	N	N	00	N
109	20250107	131019	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	960	3	2	0.31	62362492	65189	49.03	951	979	949	1244	670	957	956.64	0.68	12809	994	975	960	941	926	968	934	45	287	100	650	1	1	45297879	435	-2.58	2.02	12	0.14	-372.00	475.00	3870	20240729	-75.19	691	20241028	38.93	979	0.00	20250106	906	5.96	20250102	3870	-75.19	20240729	691	38.93	20241028	0.54	N	307870	100	45 억	306804	N	N	N	00	N
110	20250107	121021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	970	13	2	1.36	57170807	59801	44.98	951	979	949	1244	670	957	956.02	0.68	12674	994	975	960	941	926	968	934	45	287	100	650	1	1	45297879	439	-2.61	2.04	12	0.13	-372.00	475.00	3870	20240729	-74.94	691	20241028	40.38	979	0.00	20250106	906	7.06	20250102	3870	-74.94	20240729	691	40.38	20241028	0.54	N	307870	100	45 억	306804	N	N	N	00	N
111	20250107	111016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	966	9	2	0.94	49897666	52273	39.32	951	979	949	1244	670	957	954.56	0.68	11001	994	975	960	941	926	968	934	45	287	100	650	1	1	45297879	438	-2.60	2.03	12	0.12	-372.00	475.00	3870	20240729	-75.04	691	20241028	39.80	979	0.00	20250106	906	6.62	20250102	3870	-75.04	20240729	691	39.80	20241028	0.54	N	307870	100	45 억	306804	N	N	N	00	N
112	20250107	101021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	960	3	2	0.31	38709811	40621	30.55	951	979	949	1244	670	957	952.95	0.68	4347	994	975	960	941	926	968	934	45	287	100	650	1	1	45297879	435	-2.58	2.02	12	0.09	-372.00	475.00	3870	20240729	-75.19	691	20241028	38.93	979	0.00	20250106	906	5.96	20250102	3870	-75.19	20240729	691	38.93	20241028	0.54	N	307870	100	45 억	306804	N	N	N	00	N
113	20250107	091025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	950	-7	5	-0.73	13145449	13761	10.35	951	979	950	1244	670	957	955.27	0.68	2429	994	975	960	941	926	968	934	45	287	100	650	1	1	45297879	430	-2.55	2.00	12	0.03	-372.00	475.00	3870	20240729	-75.45	691	20241028	37.48	979	0.00	20250106	906	4.86	20250102	3870	-75.45	20240729	691	37.48	20241028	0.54	N	307870	100	45 억	306804	N	N	N	00	N
114	20250106	161008	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	957	-13	5	-1.34	125413641	130941	52.71	970	979	945	1261	679	970	957.79	0.71	-13124	1003	986	958	941	913	995	950	45	291	100	650	1	1	45297879	434	-2.57	2.01	12	0.29	-372.00	475.00	3870	20240729	-75.27	691	20241028	38.49	979	-2.25	20250106	906	5.63	20250102	3870	-75.27	20240729	691	38.49	20241028	0.54	N	307870	100	45 억	319927	N	N	N	01	N
115	20250106	151007	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	965	-5	5	-0.52	121903630	127282	51.24	970	979	945	1261	679	970	957.74	0.71	-12335	1003	986	958	941	913	995	950	45	291	100	650	1	1	45297879	437	-2.59	2.03	12	0.28	-372.00	475.00	3870	20240729	-75.06	691	20241028	39.65	979	-1.43	20250106	906	6.51	20250102	3870	-75.06	20240729	691	39.65	20241028	0.54	N	307870	100	45 억	319927	N	N	N	01	N
116	20250106	141009	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	958	-12	5	-1.24	103755645	108297	43.60	970	979	945	1261	679	970	958.07	0.71	-15127	1003	986	958	941	913	995	950	45	291	100	650	1	1	45297879	434	-2.58	2.02	12	0.24	-372.00	475.00	3870	20240729	-75.25	691	20241028	38.64	979	-2.15	20250106	906	5.74	20250102	3870	-75.25	20240729	691	38.64	20241028	0.54	N	307870	100	45 억	319927	N	N	N	01	N
117	20250106	130957	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	954	-16	5	-1.65	94581309	98643	39.71	970	979	945	1261	679	970	958.82	0.71	-14715	1003	986	958	941	913	995	950	45	291	100	650	1	1	45297879	432	-2.56	2.01	12	0.22	-372.00	475.00	3870	20240729	-75.35	691	20241028	38.06	979	-2.55	20250106	906	5.30	20250102	3870	-75.35	20240729	691	38.06	20241028	0.54	N	307870	100	45 억	319927	N	N	N	01	N
118	20250106	121005	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	955	-15	5	-1.55	83158494	86605	34.86	970	979	945	1261	679	970	960.20	0.71	-13379	1003	986	958	941	913	995	950	45	291	100	650	1	1	45297879	433	-2.57	2.01	12	0.19	-372.00	475.00	3870	20240729	-75.32	691	20241028	38.21	979	-2.45	20250106	906	5.41	20250102	3870	-75.32	20240729	691	38.21	20241028	0.54	N	307870	100	45 억	319927	N	N	N	01	N
119	20250106	111002	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	955	-15	5	-1.55	76035885	79138	31.86	970	979	945	1261	679	970	960.80	0.71	-11933	1003	986	958	941	913	995	950	45	291	100	650	1	1	45297879	433	-2.57	2.01	12	0.17	-372.00	475.00	3870	20240729	-75.32	691	20241028	38.21	979	-2.45	20250106	906	5.41	20250102	3870	-75.32	20240729	691	38.21	20241028	0.54	N	307870	100	45 억	319927	N	N	N	01	N
120	20250106	100958	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	965	-5	5	-0.52	54693665	56856	22.89	970	979	945	1261	679	970	961.97	0.71	-7230	1003	986	958	941	913	995	950	45	291	100	650	1	1	45297879	437	-2.59	2.03	12	0.13	-372.00	475.00	3870	20240729	-75.06	691	20241028	39.65	979	-1.43	20250106	906	6.51	20250102	3870	-75.06	20240729	691	39.65	20241028	0.54	N	307870	100	45 억	319927	N	N	N	01	N
121	20250106	090959	54	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	961	-9	5	-0.93	4255226	4408	1.77	970	970	954	1261	679	970	965.34	0.71	241	1003	986	958	941	913	995	950	45	291	100	650	1	1	45297879	435	-2.58	2.02	12	0.01	-372.00	475.00	3870	20240729	-75.17	691	20241028	39.07	975	-1.44	20250103	906	6.07	20250102	3870	-75.17	20240729	691	39.07	20241028	0.54	N	307870	100	45 억	319927	N	N	N	01	N
122	20250103	160955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	970	40	2	4.30	239272258	248100	94.50	930	975	930	1209	651	930	964.42	0.59	51350	986	958	932	904	878	945	891	45	279	100	630	1	1	45297879	439	-2.61	2.04	12	0.55	-372.00	475.00	3870	20240729	-74.94	691	20241028	40.38	975	-0.51	20250103	906	7.06	20250102	3870	-74.94	20240729	691	40.38	20241028	0.55	N	307870	100	45 억	268474	N	N	N	00	N
123	20250103	150957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	968	38	2	4.09	230426521	238968	91.02	930	975	930	1209	651	930	964.26	0.59	49513	986	958	932	904	878	945	891	45	279	100	630	1	1	45297879	438	-2.60	2.04	12	0.53	-372.00	475.00	3870	20240729	-74.99	691	20241028	40.09	975	-0.72	20250103	906	6.84	20250102	3870	-74.99	20240729	691	40.09	20241028	0.55	N	307870	100	45 억	268474	N	N	N	00	N
124	20250103	140958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	971	41	2	4.41	179336227	186208	70.93	930	975	930	1209	651	930	963.10	0.59	35615	986	958	932	904	878	945	891	45	279	100	630	1	1	45297879	440	-2.61	2.04	12	0.41	-372.00	475.00	3870	20240729	-74.91	691	20241028	40.52	975	-0.41	20250103	906	7.17	20250102	3870	-74.91	20240729	691	40.52	20241028	0.55	N	307870	100	45 억	268474	N	N	N	00	N
125	20250103	130958	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	968	38	2	4.09	172517398	179174	68.25	930	975	930	1209	651	930	962.85	0.59	35072	986	958	932	904	878	945	891	45	279	100	630	1	1	45297879	438	-2.60	2.04	12	0.40	-372.00	475.00	3870	20240729	-74.99	691	20241028	40.09	975	-0.72	20250103	906	6.84	20250102	3870	-74.99	20240729	691	40.09	20241028	0.55	N	307870	100	45 억	268474	N	N	N	00	N
126	20250103	120957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	967	37	2	3.98	140658353	146264	55.71	930	975	930	1209	651	930	961.67	0.59	26229	986	958	932	904	878	945	891	45	279	100	630	1	1	45297879	438	-2.60	2.04	12	0.32	-372.00	475.00	3870	20240729	-75.01	691	20241028	39.94	975	-0.82	20250103	906	6.73	20250102	3870	-75.01	20240729	691	39.94	20241028	0.55	N	307870	100	45 억	268474	N	N	N	00	N
127	20250103	110957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	965	35	2	3.76	131225667	136518	52.00	930	975	930	1209	651	930	961.23	0.59	26765	986	958	932	904	878	945	891	45	279	100	630	1	1	45297879	437	-2.59	2.03	12	0.30	-372.00	475.00	3870	20240729	-75.06	691	20241028	39.65	975	-1.03	20250103	906	6.51	20250102	3870	-75.06	20240729	691	39.65	20241028	0.55	N	307870	100	45 억	268474	N	N	N	00	N
128	20250103	100955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	970	40	2	4.30	89345014	93013	35.43	930	970	930	1209	651	930	960.56	0.59	19060	986	958	932	904	878	945	891	45	279	100	630	1	1	45297879	439	-2.61	2.04	12	0.21	-372.00	475.00	3870	20240729	-74.94	691	20241028	40.38	970	0.00	20250103	906	7.06	20250102	3870	-74.94	20240729	691	40.38	20241028	0.55	N	307870	100	45 억	268474	N	N	N	00	N
129	20250103	090957	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	960	30	2	3.23	11939762	12470	4.75	930	963	930	1209	651	930	957.48	0.59	-1689	986	958	932	904	878	945	891	45	279	100	630	1	1	45297879	435	-2.58	2.02	12	0.03	-372.00	475.00	3870	20240729	-75.19	691	20241028	38.93	963	-0.31	20250103	906	5.96	20250102	3870	-75.19	20240729	691	38.93	20241028	0.55	N	307870	100	45 억	268474	N	N	N	00	N
130	20250102	160946	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	930	-30	5	-3.12	242800753	261834	40.17	959	960	906	1248	672	960	927.31	0.70	-47602	1077	1018	926	867	775	1048	897	45	288	100	650	1	1	45297879	421	-2.50	1.96	12	0.58	-372.00	475.00	3870	20240729	-75.97	691	20241028	34.59	960	-3.12	20250102	906	2.65	20250102	3870	-75.97	20240729	691	34.59	20241028	0.55	N	307870	100	45 억	316458	N	N	N	00	N
131	20250102	150947	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	924	-36	5	-3.75	228700071	246612	37.83	959	960	906	1248	672	960	927.37	0.70	-52080	1077	1018	926	867	775	1048	897	45	288	100	650	1	1	45297879	419	-2.48	1.95	12	0.54	-372.00	475.00	3870	20240729	-76.12	691	20241028	33.72	960	-3.75	20250102	906	1.99	20250102	3870	-76.12	20240729	691	33.72	20241028	0.55	N	307870	100	45 억	316458	N	N	N	00	N
132	20250102	140945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	926	-34	5	-3.54	206014822	222151	34.08	959	960	906	1248	672	960	927.36	0.70	-45164	1077	1018	926	867	775	1048	897	45	288	100	650	1	1	45297879	419	-2.49	1.95	12	0.49	-372.00	475.00	3870	20240729	-76.07	691	20241028	34.01	960	-3.54	20250102	906	2.21	20250102	3870	-76.07	20240729	691	34.01	20241028	0.55	N	307870	100	45 억	316458	N	N	N	00	N
133	20250102	130949	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	925	-35	5	-3.65	176350953	189971	29.14	959	960	906	1248	672	960	928.30	0.70	-36233	1077	1018	926	867	775	1048	897	45	288	100	650	1	1	45297879	419	-2.49	1.95	12	0.42	-372.00	475.00	3870	20240729	-76.10	691	20241028	33.86	960	-3.65	20250102	906	2.10	20250102	3870	-76.10	20240729	691	33.86	20241028	0.55	N	307870	100	45 억	316458	N	N	N	00	N
134	20250102	120945	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	928	-32	5	-3.33	152233160	163913	25.15	959	960	906	1248	672	960	928.74	0.70	-22849	1077	1018	926	867	775	1048	897	45	288	100	650	1	1	45297879	420	-2.49	1.95	12	0.36	-372.00	475.00	3870	20240729	-76.02	691	20241028	34.30	960	-3.33	20250102	906	2.43	20250102	3870	-76.02	20240729	691	34.30	20241028	0.55	N	307870	100	45 억	316458	N	N	N	00	N
135	20250102	110937	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	946	-14	5	-1.46	102432301	110136	16.90	959	960	906	1248	672	960	930.05	0.70	-15154	1077	1018	926	867	775	1048	897	45	288	100	650	1	1	45297879	429	-2.54	1.99	12	0.24	-372.00	475.00	3870	20240729	-75.56	691	20241028	36.90	960	-1.46	20250102	906	4.42	20250102	3870	-75.56	20240729	691	36.90	20241028	0.55	N	307870	100	45 억	316458	N	N	N	00	N
136	20250102	100944	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	927	-33	5	-3.44	46489327	50209	7.70	959	959	906	1248	672	960	925.92	0.70	8723	1077	1018	926	867	775	1048	897	45	288	100	650	1	1	45297879	420	-2.49	1.95	12	0.11	-372.00	475.00	3870	20240729	-76.05	691	20241028	34.15	959	-3.34	20250102	906	2.32	20250102	3870	-76.05	20240729	691	34.15	20241028	0.55	N	307870	100	45 억	316458	N	N	N	00	N
137	20250102	090934	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	960	0	3	0.00	0	0	0.00	0	0	0	1248	672	960	0.00	0.70	0	1077	1018	926	867	775	1048	897	45	288	100	650	1	1	45297879	435	-2.58	2.02	12	0.00	-372.00	475.00	3870	20240729	-75.19	691	20241028	38.93	0	0.00	0	0	0.00	0	3870	-75.19	20240729	691	38.93	20241028	0.55	N	307870	100	45 억	316458	N	N	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History