KissMeData/333050/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	-1	5	-0.08	29122251	22582	85.84	1288	1300	1283	1687	909	1298	1289.62	0.25	-1163	1318	1307	1293	1282	1268	1301	1276	24	389	100	930	1	1	24459326	317	28.20	1.46	12	0.09	46.00	886.00	1690	20240124	-23.25	1152	20241112	12.59	1324	-2.04	20250114	1240	4.60	20250102	1690	-23.25	20240124	1152	12.59	20241112	0.39	N	333050	100	24 억	61371	N	N	N	N
3	20250124	151211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	-1	5	-0.08	28251964	21911	83.29	1288	1300	1283	1687	909	1298	1289.40	0.25	-997	1318	1307	1293	1282	1268	1301	1276	24	389	100	930	1	1	24459326	317	28.20	1.46	12	0.09	46.00	886.00	1690	20240124	-23.25	1152	20241112	12.59	1324	-2.04	20250114	1240	4.60	20250102	1690	-23.25	20240124	1152	12.59	20241112	0.39	N	333050	100	24 억	61371	N	N	N	N
4	20250124	141209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1284	-14	5	-1.08	24361652	18912	71.89	1288	1300	1283	1687	909	1298	1288.16	0.25	-956	1318	1307	1293	1282	1268	1301	1276	24	389	100	930	1	1	24459326	314	27.91	1.45	12	0.08	46.00	886.00	1690	20240124	-24.02	1152	20241112	11.46	1324	-3.02	20250114	1240	3.55	20250102	1690	-24.02	20240124	1152	11.46	20241112	0.39	N	333050	100	24 억	61371	N	N	N	N
5	20250124	131211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1284	-14	5	-1.08	23684152	18385	69.89	1288	1300	1283	1687	909	1298	1288.23	0.25	-930	1318	1307	1293	1282	1268	1301	1276	24	389	100	930	1	1	24459326	314	27.91	1.45	12	0.08	46.00	886.00	1690	20240124	-24.02	1152	20241112	11.46	1324	-3.02	20250114	1240	3.55	20250102	1690	-24.02	20240124	1152	11.46	20241112	0.39	N	333050	100	24 억	61371	N	N	N	N
6	20250124	121207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1286	-12	5	-0.92	17118098	13289	50.52	1288	1300	1283	1687	909	1298	1288.14	0.25	-1102	1318	1307	1293	1282	1268	1301	1276	24	389	100	930	1	1	24459326	315	27.96	1.45	12	0.05	46.00	886.00	1690	20240124	-23.91	1152	20241112	11.63	1324	-2.87	20250114	1240	3.71	20250102	1690	-23.91	20240124	1152	11.63	20241112	0.39	N	333050	100	24 억	61371	N	N	N	N
7	20250124	111209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-10	5	-0.77	10025674	7778	29.57	1288	1300	1283	1687	909	1298	1288.98	0.25	-1102	1318	1307	1293	1282	1268	1301	1276	24	389	100	930	1	1	24459326	315	28.00	1.45	12	0.03	46.00	886.00	1690	20240124	-23.79	1152	20241112	11.81	1324	-2.72	20250114	1240	3.87	20250102	1690	-23.79	20240124	1152	11.81	20241112	0.39	N	333050	100	24 억	61371	N	N	N	N
8	20250124	101204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	-4	5	-0.31	3839999	2985	11.35	1288	1300	1283	1687	909	1298	1286.43	0.25	13	1318	1307	1293	1282	1268	1301	1276	24	389	100	930	1	1	24459326	317	28.13	1.46	12	0.01	46.00	886.00	1690	20240124	-23.43	1152	20241112	12.33	1324	-2.27	20250114	1240	4.35	20250102	1690	-23.43	20240124	1152	12.33	20241112	0.39	N	333050	100	24 억	61371	N	N	N	N
9	20250124	091213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	-13	5	-1.00	2605598	2025	7.70	1288	1288	1285	1687	909	1298	1286.72	0.25	-7	1318	1307	1293	1282	1268	1301	1276	24	389	100	930	1	1	24459326	314	27.93	1.45	12	0.01	46.00	886.00	1690	20240124	-23.96	1152	20241112	11.55	1324	-2.95	20250114	1240	3.63	20250102	1690	-23.96	20240124	1152	11.55	20241112	0.39	N	333050	100	24 억	61371	N	N	N	N
10	20250123	161204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	1	2	0.08	33809500	26246	155.78	1304	1304	1279	1686	908	1297	1288.18	0.25	350	1305	1300	1294	1289	1283	1298	1287	24	389	100	930	1	1	24459326	317	28.22	1.47	12	0.11	46.00	886.00	1690	20240124	-23.20	1152	20241112	12.67	1324	-1.96	20250114	1240	4.68	20250102	1690	-23.20	20240124	1152	12.67	20241112	0.35	N	333050	100	24 억	61001	N	N	N	N
11	20250123	151201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1284	-13	5	-1.00	30564422	23736	140.88	1304	1304	1279	1686	908	1297	1287.68	0.25	659	1305	1300	1294	1289	1283	1298	1287	24	389	100	930	1	1	24459326	314	27.91	1.45	12	0.10	46.00	886.00	1690	20240124	-24.02	1152	20241112	11.46	1324	-3.02	20250114	1240	3.55	20250102	1690	-24.02	20240124	1152	11.46	20241112	0.35	N	333050	100	24 억	61001	N	N	N	N
12	20250123	141204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	-12	5	-0.93	24556475	19062	113.14	1304	1304	1279	1686	908	1297	1288.24	0.25	670	1305	1300	1294	1289	1283	1298	1287	24	389	100	930	1	1	24459326	314	27.93	1.45	12	0.08	46.00	886.00	1690	20240124	-23.96	1152	20241112	11.55	1324	-2.95	20250114	1240	3.63	20250102	1690	-23.96	20240124	1152	11.55	20241112	0.35	N	333050	100	24 억	61001	N	N	N	N
13	20250123	131201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-6	5	-0.46	20690865	16055	95.29	1304	1304	1279	1686	908	1297	1288.75	0.25	791	1305	1300	1294	1289	1283	1298	1287	24	389	100	930	1	1	24459326	316	28.07	1.46	12	0.07	46.00	886.00	1690	20240124	-23.61	1152	20241112	12.07	1324	-2.49	20250114	1240	4.11	20250102	1690	-23.61	20240124	1152	12.07	20241112	0.35	N	333050	100	24 억	61001	N	N	N	N
14	20250123	121203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1286	-11	5	-0.85	15840568	12292	72.96	1304	1304	1279	1686	908	1297	1288.69	0.25	791	1305	1300	1294	1289	1283	1298	1287	24	389	100	930	1	1	24459326	315	27.96	1.45	12	0.05	46.00	886.00	1690	20240124	-23.91	1152	20241112	11.63	1324	-2.87	20250114	1240	3.71	20250102	1690	-23.91	20240124	1152	11.63	20241112	0.35	N	333050	100	24 억	61001	N	N	N	N
15	20250123	111152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	-10	5	-0.77	15415888	11962	71.00	1304	1304	1279	1686	908	1297	1288.74	0.25	791	1305	1300	1294	1289	1283	1298	1287	24	389	100	930	1	1	24459326	315	27.98	1.45	12	0.05	46.00	886.00	1690	20240124	-23.85	1152	20241112	11.72	1324	-2.79	20250114	1240	3.79	20250102	1690	-23.85	20240124	1152	11.72	20241112	0.35	N	333050	100	24 억	61001	N	N	N	N
16	20250123	101201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-4	5	-0.31	13434248	10423	61.86	1304	1304	1279	1686	908	1297	1288.90	0.25	839	1305	1300	1294	1289	1283	1298	1287	24	389	100	930	1	1	24459326	316	28.11	1.46	12	0.04	46.00	886.00	1690	20240124	-23.49	1152	20241112	12.24	1324	-2.34	20250114	1240	4.27	20250102	1690	-23.49	20240124	1152	12.24	20241112	0.35	N	333050	100	24 억	61001	N	N	N	N
17	20250123	091203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	-18	5	-1.39	7927154	6123	36.34	1304	1304	1279	1686	908	1297	1294.65	0.25	781	1305	1300	1294	1289	1283	1298	1287	24	389	100	930	1	1	24459326	313	27.80	1.44	12	0.03	46.00	886.00	1690	20240124	-24.32	1152	20241112	11.02	1324	-3.40	20250114	1240	3.15	20250102	1690	-24.32	20240124	1152	11.02	20241112	0.35	N	333050	100	24 억	61001	N	N	N	N
18	20250122	161153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	-2	5	-0.15	21669388	16768	48.52	1299	1299	1288	1688	910	1299	1292.31	0.25	-679	1313	1306	1297	1290	1281	1309	1293	24	389	100	930	1	1	24459326	317	28.20	1.46	12	0.07	46.00	886.00	1690	20240124	-23.25	1152	20241112	12.59	1324	-2.04	20250114	1240	4.60	20250102	1690	-23.25	20240124	1152	12.59	20241112	0.35	N	333050	100	24 억	61680	N	N	N	N
19	20250122	151155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-6	5	-0.46	18625041	14420	41.72	1299	1299	1288	1688	910	1299	1291.61	0.25	-468	1313	1306	1297	1290	1281	1309	1293	24	389	100	930	1	1	24459326	316	28.11	1.46	12	0.06	46.00	886.00	1690	20240124	-23.49	1152	20241112	12.24	1324	-2.34	20250114	1240	4.27	20250102	1690	-23.49	20240124	1152	12.24	20241112	0.35	N	333050	100	24 억	61680	N	N	N	N
20	20250122	141153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1292	-7	5	-0.54	15642148	12112	35.05	1299	1299	1288	1688	910	1299	1291.46	0.25	-468	1313	1306	1297	1290	1281	1309	1293	24	389	100	930	1	1	24459326	316	28.09	1.46	12	0.05	46.00	886.00	1690	20240124	-23.55	1152	20241112	12.15	1324	-2.42	20250114	1240	4.19	20250102	1690	-23.55	20240124	1152	12.15	20241112	0.35	N	333050	100	24 억	61680	N	N	N	N
21	20250122	131154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-9	5	-0.69	13799307	10686	30.92	1299	1299	1288	1688	910	1299	1291.34	0.25	-468	1313	1306	1297	1290	1281	1309	1293	24	389	100	930	1	1	24459326	316	28.04	1.46	12	0.04	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1324	-2.57	20250114	1240	4.03	20250102	1690	-23.67	20240124	1152	11.98	20241112	0.35	N	333050	100	24 억	61680	N	N	N	N
22	20250122	121153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-10	5	-0.77	12122995	9387	27.16	1299	1299	1288	1688	910	1299	1291.47	0.25	-467	1313	1306	1297	1290	1281	1309	1293	24	389	100	930	1	1	24459326	315	28.02	1.45	12	0.04	46.00	886.00	1690	20240124	-23.73	1152	20241112	11.89	1324	-2.64	20250114	1240	3.95	20250102	1690	-23.73	20240124	1152	11.89	20241112	0.35	N	333050	100	24 억	61680	N	N	N	N
23	20250122	111155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-9	5	-0.69	9959044	7708	22.30	1299	1299	1288	1688	910	1299	1292.04	0.25	-564	1313	1306	1297	1290	1281	1309	1293	24	389	100	930	1	1	24459326	316	28.04	1.46	12	0.03	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1324	-2.57	20250114	1240	4.03	20250102	1690	-23.67	20240124	1152	11.98	20241112	0.35	N	333050	100	24 억	61680	N	N	N	N
24	20250122	101153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	-1	5	-0.08	6169352	4771	13.80	1299	1299	1288	1688	910	1299	1293.09	0.25	-564	1313	1306	1297	1290	1281	1309	1293	24	389	100	930	1	1	24459326	317	28.22	1.47	12	0.02	46.00	886.00	1690	20240124	-23.20	1152	20241112	12.67	1324	-1.96	20250114	1240	4.68	20250102	1690	-23.20	20240124	1152	12.67	20241112	0.35	N	333050	100	24 억	61680	N	N	N	N
25	20250122	091155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-9	5	-0.69	939124	723	2.09	1299	1299	1288	1688	910	1299	1298.93	0.25	-675	1313	1306	1297	1290	1281	1309	1293	24	389	100	930	1	1	24459326	316	28.04	1.46	12	0.00	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1324	-2.57	20250114	1240	4.03	20250102	1690	-23.67	20240124	1152	11.98	20241112	0.35	N	333050	100	24 억	61680	N	N	N	N
26	20250121	161145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1299	5	2	0.39	44698053	34560	54.36	1294	1304	1288	1682	906	1294	1293.35	0.26	-821	1316	1304	1284	1272	1252	1311	1279	24	388	100	930	1	1	24459326	318	28.24	1.47	12	0.14	46.00	886.00	1690	20240124	-23.14	1152	20241112	12.76	1324	-1.89	20250114	1240	4.76	20250102	1690	-23.14	20240124	1152	12.76	20241112	0.35	N	333050	100	24 억	62501	N	N	N	N
27	20250121	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-4	5	-0.31	39754383	30736	48.35	1294	1304	1288	1682	906	1294	1293.41	0.26	-425	1316	1304	1284	1272	1252	1311	1279	24	388	100	930	1	1	24459326	316	28.04	1.46	12	0.13	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1324	-2.57	20250114	1240	4.03	20250102	1690	-23.67	20240124	1152	11.98	20241112	0.35	N	333050	100	24 억	62501	N	N	N	N
28	20250121	141149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-5	5	-0.39	37181850	28740	45.21	1294	1304	1288	1682	906	1294	1293.73	0.26	-425	1316	1304	1284	1272	1252	1311	1279	24	388	100	930	1	1	24459326	315	28.02	1.45	12	0.12	46.00	886.00	1690	20240124	-23.73	1152	20241112	11.89	1324	-2.64	20250114	1240	3.95	20250102	1690	-23.73	20240124	1152	11.89	20241112	0.35	N	333050	100	24 억	62501	N	N	N	N
29	20250121	131147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	0	3	0.00	31751436	24531	38.59	1294	1304	1288	1682	906	1294	1294.34	0.26	-425	1316	1304	1284	1272	1252	1311	1279	24	388	100	930	1	1	24459326	317	28.13	1.46	12	0.10	46.00	886.00	1690	20240124	-23.43	1152	20241112	12.33	1324	-2.27	20250114	1240	4.35	20250102	1690	-23.43	20240124	1152	12.33	20241112	0.35	N	333050	100	24 억	62501	N	N	N	N
30	20250121	121130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-4	5	-0.31	30205886	23336	36.71	1294	1304	1288	1682	906	1294	1294.39	0.26	-425	1316	1304	1284	1272	1252	1311	1279	24	388	100	930	1	1	24459326	316	28.04	1.46	12	0.10	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1324	-2.57	20250114	1240	4.03	20250102	1690	-23.67	20240124	1152	11.98	20241112	0.35	N	333050	100	24 억	62501	N	N	N	N
31	20250121	111047	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	1	2	0.08	29790372	23014	36.20	1294	1304	1288	1682	906	1294	1294.45	0.26	-425	1316	1304	1284	1272	1252	1311	1279	24	388	100	930	1	1	24459326	317	28.15	1.46	12	0.09	46.00	886.00	1690	20240124	-23.37	1152	20241112	12.41	1324	-2.19	20250114	1240	4.44	20250102	1690	-23.37	20240124	1152	12.41	20241112	0.35	N	333050	100	24 억	62501	N	N	N	N
32	20250121	101040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	1	2	0.08	29764472	22994	36.17	1294	1304	1288	1682	906	1294	1294.45	0.26	-425	1316	1304	1284	1272	1252	1311	1279	24	388	100	930	1	1	24459326	317	28.15	1.46	12	0.09	46.00	886.00	1690	20240124	-23.37	1152	20241112	12.41	1324	-2.19	20250114	1240	4.44	20250102	1690	-23.37	20240124	1152	12.41	20241112	0.35	N	333050	100	24 억	62501	N	N	N	N
33	20250121	091149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	0	3	0.00	6833614	5281	8.31	1294	1294	1294	1682	906	1294	1294.00	0.26	-608	1316	1304	1284	1272	1252	1311	1279	24	388	100	930	1	1	24459326	317	28.13	1.46	12	0.02	46.00	886.00	1690	20240124	-23.43	1152	20241112	12.33	1324	-2.27	20250114	1240	4.35	20250102	1690	-23.43	20240124	1152	12.33	20241112	0.35	N	333050	100	24 억	62501	N	N	N	N
34	20250120	161135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	6	2	0.47	81525022	63575	378.56	1281	1296	1264	1674	902	1288	1282.34	0.20	13546	1305	1296	1289	1280	1273	1293	1277	24	386	100	920	1	1	24459326	317	28.13	1.46	12	0.26	46.00	886.00	1690	20240124	-23.43	1152	20241112	12.33	1324	-2.27	20250114	1240	4.35	20250102	1690	-23.43	20240124	1152	12.33	20241112	0.35	N	333050	100	24 억	48955	N	N	N	N
35	20250120	151148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	8	2	0.62	80813322	63025	375.28	1281	1296	1264	1674	902	1288	1282.24	0.20	13996	1305	1296	1289	1280	1273	1293	1277	24	386	100	920	1	1	24459326	317	28.17	1.46	12	0.26	46.00	886.00	1690	20240124	-23.31	1152	20241112	12.50	1324	-2.11	20250114	1240	4.52	20250102	1690	-23.31	20240124	1152	12.50	20241112	0.35	N	333050	100	24 억	48955	N	N	N	N
36	20250120	141145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	3	2	0.23	73021512	56986	339.32	1281	1291	1264	1674	902	1288	1281.39	0.20	12552	1305	1296	1289	1280	1273	1293	1277	24	386	100	920	1	1	24459326	316	28.07	1.46	12	0.23	46.00	886.00	1690	20240124	-23.61	1152	20241112	12.07	1324	-2.49	20250114	1240	4.11	20250102	1690	-23.61	20240124	1152	12.07	20241112	0.35	N	333050	100	24 억	48955	N	N	N	N
37	20250120	131145	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	3	2	0.23	66246158	51733	308.04	1281	1291	1264	1674	902	1288	1280.54	0.20	12575	1305	1296	1289	1280	1273	1293	1277	24	386	100	920	1	1	24459326	316	28.07	1.46	12	0.21	46.00	886.00	1690	20240124	-23.61	1152	20241112	12.07	1324	-2.49	20250114	1240	4.11	20250102	1690	-23.61	20240124	1152	12.07	20241112	0.35	N	333050	100	24 억	48955	N	N	N	N
38	20250120	121146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	-1	5	-0.08	51788872	40508	241.21	1281	1288	1264	1674	902	1288	1278.49	0.20	1658	1305	1296	1289	1280	1273	1293	1277	24	386	100	920	1	1	24459326	315	27.98	1.45	12	0.17	46.00	886.00	1690	20240124	-23.85	1152	20241112	11.72	1324	-2.79	20250114	1240	3.79	20250102	1690	-23.85	20240124	1152	11.72	20241112	0.35	N	333050	100	24 억	48955	N	N	N	N
39	20250120	111147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1286	-2	5	-0.16	45412455	35543	211.64	1281	1288	1264	1674	902	1288	1277.68	0.20	-137	1305	1296	1289	1280	1273	1293	1277	24	386	100	920	1	1	24459326	315	27.96	1.45	12	0.15	46.00	886.00	1690	20240124	-23.91	1152	20241112	11.63	1324	-2.87	20250114	1240	3.71	20250102	1690	-23.91	20240124	1152	11.63	20241112	0.35	N	333050	100	24 억	48955	N	N	N	N
40	20250120	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1273	-15	5	-1.16	39722317	31090	185.13	1281	1288	1264	1674	902	1288	1277.66	0.20	-1085	1305	1296	1289	1280	1273	1293	1277	24	386	100	920	1	1	24459326	311	27.67	1.44	12	0.13	46.00	886.00	1690	20240124	-24.67	1152	20241112	10.50	1324	-3.85	20250114	1240	2.66	20250102	1690	-24.67	20240124	1152	10.50	20241112	0.35	N	333050	100	24 억	48955	N	N	N	N
41	20250120	091148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	0	3	0.00	10883132	8495	50.58	1281	1288	1280	1674	902	1288	1281.12	0.20	-432	1305	1296	1289	1280	1273	1293	1277	24	386	100	920	1	1	24459326	315	28.00	1.45	12	0.03	46.00	886.00	1690	20240124	-23.79	1152	20241112	11.81	1324	-2.72	20250114	1240	3.87	20250102	1690	-23.79	20240124	1152	11.81	20241112	0.35	N	333050	100	24 억	48955	N	N	N	N
42	20250117	161141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-12	5	-0.92	21655103	16794	28.60	1298	1298	1282	1690	910	1300	1289.45	0.21	-2697	1316	1307	1294	1285	1272	1301	1279	24	390	100	930	1	1	24459326	315	28.00	1.45	12	0.07	46.00	886.00	1690	20240124	-23.79	1152	20241112	11.81	1324	-2.72	20250114	1240	3.87	20250102	1690	-23.79	20240124	1152	11.81	20241112	0.35	N	333050	100	24 억	51253	N	N	N	N
43	20250117	151137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	-5	5	-0.38	16472191	12770	21.75	1298	1298	1282	1690	910	1300	1289.91	0.21	-2330	1316	1307	1294	1285	1272	1301	1279	24	390	100	930	1	1	24459326	317	28.15	1.46	12	0.05	46.00	886.00	1690	20240124	-23.37	1152	20241112	12.41	1324	-2.19	20250114	1240	4.44	20250102	1690	-23.37	20240124	1152	12.41	20241112	0.35	N	333050	100	24 억	51253	N	N	N	N
44	20250117	141146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-10	5	-0.77	14410717	11172	19.03	1298	1298	1282	1690	910	1300	1289.89	0.21	-2330	1316	1307	1294	1285	1272	1301	1279	24	390	100	930	1	1	24459326	316	28.04	1.46	12	0.05	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1324	-2.57	20250114	1240	4.03	20250102	1690	-23.67	20240124	1152	11.98	20241112	0.35	N	333050	100	24 억	51253	N	N	N	N
45	20250117	131144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-4	5	-0.31	14353907	11128	18.95	1298	1298	1282	1690	910	1300	1289.89	0.21	-2330	1316	1307	1294	1285	1272	1301	1279	24	390	100	930	1	1	24459326	317	28.17	1.46	12	0.05	46.00	886.00	1690	20240124	-23.31	1152	20241112	12.50	1324	-2.11	20250114	1240	4.52	20250102	1690	-23.31	20240124	1152	12.50	20241112	0.35	N	333050	100	24 억	51253	N	N	N	N
46	20250117	121146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-9	5	-0.69	10876617	8427	14.35	1298	1298	1282	1690	910	1300	1290.69	0.21	-2407	1316	1307	1294	1285	1272	1301	1279	24	390	100	930	1	1	24459326	316	28.07	1.46	12	0.03	46.00	886.00	1690	20240124	-23.61	1152	20241112	12.07	1324	-2.49	20250114	1240	4.11	20250102	1690	-23.61	20240124	1152	12.07	20241112	0.35	N	333050	100	24 억	51253	N	N	N	N
47	20250117	111147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-4	5	-0.31	5748013	4444	7.57	1298	1298	1282	1690	910	1300	1293.43	0.21	-2297	1316	1307	1294	1285	1272	1301	1279	24	390	100	930	1	1	24459326	317	28.17	1.46	12	0.02	46.00	886.00	1690	20240124	-23.31	1152	20241112	12.50	1324	-2.11	20250114	1240	4.52	20250102	1690	-23.31	20240124	1152	12.50	20241112	0.35	N	333050	100	24 억	51253	N	N	N	N
48	20250117	101146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-4	5	-0.31	5716909	4420	7.53	1298	1298	1282	1690	910	1300	1293.42	0.21	-2297	1316	1307	1294	1285	1272	1301	1279	24	390	100	930	1	1	24459326	317	28.17	1.46	12	0.02	46.00	886.00	1690	20240124	-23.31	1152	20241112	12.50	1324	-2.11	20250114	1240	4.52	20250102	1690	-23.31	20240124	1152	12.50	20241112	0.35	N	333050	100	24 억	51253	N	N	N	N
49	20250117	091146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	-2	5	-0.15	722988	557	0.95	1298	1298	1298	1690	910	1300	1298.00	0.21	-79	1316	1307	1294	1285	1272	1301	1279	24	390	100	930	1	1	24459326	317	28.22	1.47	12	0.00	46.00	886.00	1690	20240124	-23.20	1152	20241112	12.67	1324	-1.96	20250114	1240	4.68	20250102	1690	-23.20	20240124	1152	12.67	20241112	0.35	N	333050	100	24 억	51253	N	N	N	N
50	20250116	161137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	-3	5	-0.23	75637824	58719	82.83	1303	1303	1281	1693	913	1303	1288.13	0.18	6721	1333	1318	1296	1281	1259	1307	1270	24	390	100	930	1	1	24459326	318	28.26	1.47	12	0.24	46.00	886.00	1690	20240124	-23.08	1152	20241112	12.85	1324	-1.81	20250114	1240	4.84	20250102	1690	-23.08	20240124	1152	12.85	20241112	0.35	N	333050	100	24 억	44473	N	N	N	N
51	20250116	151041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-14	5	-1.07	71782031	55751	78.64	1303	1303	1281	1693	913	1303	1287.55	0.18	7015	1333	1318	1296	1281	1259	1307	1270	24	390	100	930	1	1	24459326	315	28.02	1.45	12	0.23	46.00	886.00	1690	20240124	-23.73	1152	20241112	11.89	1324	-2.64	20250114	1240	3.95	20250102	1690	-23.73	20240124	1152	11.89	20241112	0.35	N	333050	100	24 억	44473	N	N	N	N
52	20250116	141142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-13	5	-1.00	71243149	55334	78.05	1303	1303	1281	1693	913	1303	1287.51	0.18	7039	1333	1318	1296	1281	1259	1307	1270	24	390	100	930	1	1	24459326	316	28.04	1.46	12	0.23	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1324	-2.57	20250114	1240	4.03	20250102	1690	-23.67	20240124	1152	11.98	20241112	0.35	N	333050	100	24 억	44473	N	N	N	N
53	20250116	131142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-10	5	-0.77	68268740	53028	74.80	1303	1303	1281	1693	913	1303	1287.41	0.18	6948	1333	1318	1296	1281	1259	1307	1270	24	390	100	930	1	1	24459326	316	28.11	1.46	12	0.22	46.00	886.00	1690	20240124	-23.49	1152	20241112	12.24	1324	-2.34	20250114	1240	4.27	20250102	1690	-23.49	20240124	1152	12.24	20241112	0.35	N	333050	100	24 억	44473	N	N	N	N
54	20250116	121142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1292	-11	5	-0.84	65318585	50746	71.58	1303	1303	1281	1693	913	1303	1287.17	0.18	6948	1333	1318	1296	1281	1259	1307	1270	24	390	100	930	1	1	24459326	316	28.09	1.46	12	0.21	46.00	886.00	1690	20240124	-23.55	1152	20241112	12.15	1324	-2.42	20250114	1240	4.19	20250102	1690	-23.55	20240124	1152	12.15	20241112	0.35	N	333050	100	24 억	44473	N	N	N	N
55	20250116	111142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	-18	5	-1.38	63248375	49136	69.31	1303	1303	1281	1693	913	1303	1287.21	0.18	7007	1333	1318	1296	1281	1259	1307	1270	24	390	100	930	1	1	24459326	314	27.93	1.45	12	0.20	46.00	886.00	1690	20240124	-23.96	1152	20241112	11.55	1324	-2.95	20250114	1240	3.63	20250102	1690	-23.96	20240124	1152	11.55	20241112	0.35	N	333050	100	24 억	44473	N	N	N	N
56	20250116	101144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-10	5	-0.77	15576621	12013	16.94	1303	1303	1287	1693	913	1303	1296.65	0.18	131	1333	1318	1296	1281	1259	1307	1270	24	390	100	930	1	1	24459326	316	28.11	1.46	12	0.05	46.00	886.00	1690	20240124	-23.49	1152	20241112	12.24	1324	-2.34	20250114	1240	4.27	20250102	1690	-23.49	20240124	1152	12.24	20241112	0.35	N	333050	100	24 억	44473	N	N	N	N
57	20250116	091146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	-3	5	-0.23	5113146	3927	5.54	1303	1303	1300	1693	913	1303	1302.05	0.18	96	1333	1318	1296	1281	1259	1307	1270	24	390	100	930	1	1	24459326	318	28.26	1.47	12	0.02	46.00	886.00	1690	20240124	-23.08	1152	20241112	12.85	1324	-1.81	20250114	1240	4.84	20250102	1690	-23.08	20240124	1152	12.85	20241112	0.35	N	333050	100	24 억	44473	N	N	N	N
58	20250115	161139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1303	-8	5	-0.61	91160999	70895	209.53	1311	1311	1274	1704	918	1311	1285.74	0.24	-15173	1346	1328	1306	1288	1266	1337	1297	24	393	100	940	1	1	24459326	319	28.33	1.47	12	0.29	46.00	886.00	1690	20240124	-22.90	1152	20241112	13.11	1324	-1.59	20250114	1240	5.08	20250102	1690	-22.90	20240124	1152	13.11	20241112	0.35	N	333050	100	24 억	59364	N	N	N	N
59	20250115	151140	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1281	-30	5	-2.29	74314740	57830	170.91	1311	1311	1274	1704	918	1311	1285.06	0.24	-14041	1346	1328	1306	1288	1266	1337	1297	24	393	100	940	1	1	24459326	313	27.85	1.45	12	0.24	46.00	886.00	1690	20240124	-24.20	1152	20241112	11.20	1324	-3.25	20250114	1240	3.31	20250102	1690	-24.20	20240124	1152	11.20	20241112	0.35	N	333050	100	24 억	59364	N	N	N	N
60	20250115	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	-24	5	-1.83	72077631	56085	165.76	1311	1311	1274	1704	918	1311	1285.15	0.24	-14037	1346	1328	1306	1288	1266	1337	1297	24	393	100	940	1	1	24459326	315	27.98	1.45	12	0.23	46.00	886.00	1690	20240124	-23.85	1152	20241112	11.72	1324	-2.79	20250114	1240	3.79	20250102	1690	-23.85	20240124	1152	11.72	20241112	0.35	N	333050	100	24 억	59364	N	N	N	N
61	20250115	131142	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	-26	5	-1.98	61827014	48101	142.16	1311	1311	1274	1704	918	1311	1285.36	0.24	-13049	1346	1328	1306	1288	1266	1337	1297	24	393	100	940	1	1	24459326	314	27.93	1.45	12	0.20	46.00	886.00	1690	20240124	-23.96	1152	20241112	11.55	1324	-2.95	20250114	1240	3.63	20250102	1690	-23.96	20240124	1152	11.55	20241112	0.35	N	333050	100	24 억	59364	N	N	N	N
62	20250115	121126	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1275	-36	5	-2.75	57348829	44605	131.83	1311	1311	1274	1704	918	1311	1285.70	0.24	-13008	1346	1328	1306	1288	1266	1337	1297	24	393	100	940	1	1	24459326	312	27.72	1.44	12	0.18	46.00	886.00	1690	20240124	-24.56	1152	20241112	10.68	1324	-3.70	20250114	1240	2.82	20250102	1690	-24.56	20240124	1152	10.68	20241112	0.35	N	333050	100	24 억	59364	N	N	N	N
63	20250115	111138	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-21	5	-1.60	27097454	20991	62.04	1311	1311	1287	1704	918	1311	1290.91	0.24	-114	1346	1328	1306	1288	1266	1337	1297	24	393	100	940	1	1	24459326	316	28.04	1.46	12	0.09	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1324	-2.57	20250114	1240	4.03	20250102	1690	-23.67	20240124	1152	11.98	20241112	0.35	N	333050	100	24 억	59364	N	N	N	N
64	20250115	101139	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	-17	5	-1.30	22815897	17676	52.24	1311	1311	1287	1704	918	1311	1290.78	0.24	-114	1346	1328	1306	1288	1266	1337	1297	24	393	100	940	1	1	24459326	317	28.13	1.46	12	0.07	46.00	886.00	1690	20240124	-23.43	1152	20241112	12.33	1324	-2.27	20250114	1240	4.35	20250102	1690	-23.43	20240124	1152	12.33	20241112	0.35	N	333050	100	24 억	59364	N	N	N	N
65	20250115	091144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1307	-4	5	-0.31	959564	732	2.16	1311	1311	1307	1704	918	1311	1310.88	0.24	-119	1346	1328	1306	1288	1266	1337	1297	24	393	100	940	1	1	24459326	320	28.41	1.48	12	0.00	46.00	886.00	1690	20240124	-22.66	1152	20241112	13.45	1324	-1.28	20250114	1240	5.40	20250102	1690	-22.66	20240124	1152	13.45	20241112	0.35	N	333050	100	24 억	59364	N	N	N	N
66	20250114	161119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1311	11	2	0.85	43692956	33836	136.94	1292	1324	1284	1690	910	1300	1291.32	0.25	-2352	1325	1312	1300	1287	1275	1306	1281	24	390	100	930	1	1	24459326	321	28.50	1.48	12	0.14	46.00	886.00	1690	20240124	-22.43	1152	20241112	13.80	1324	-0.98	20250114	1240	5.73	20250102	1690	-22.43	20240124	1152	13.80	20241112	0.36	N	333050	100	24 억	61535	N	N	N	N
67	20250114	151137	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	-15	5	-1.15	40955308	31726	128.40	1292	1324	1284	1690	910	1300	1290.91	0.25	-1935	1325	1312	1300	1287	1275	1306	1281	24	390	100	930	1	1	24459326	314	27.93	1.45	12	0.13	46.00	886.00	1690	20240124	-23.96	1152	20241112	11.55	1324	-2.95	20250114	1240	3.63	20250102	1690	-23.96	20240124	1152	11.55	20241112	0.36	N	333050	100	24 억	61535	N	N	N	N
68	20250114	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-11	5	-0.85	38010392	29434	119.12	1292	1324	1284	1690	910	1300	1291.38	0.25	-2106	1325	1312	1300	1287	1275	1306	1281	24	390	100	930	1	1	24459326	315	28.02	1.45	12	0.12	46.00	886.00	1690	20240124	-23.73	1152	20241112	11.89	1324	-2.64	20250114	1240	3.95	20250102	1690	-23.73	20240124	1152	11.89	20241112	0.36	N	333050	100	24 억	61535	N	N	N	N
69	20250114	131133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	-15	5	-1.15	35331546	27348	110.68	1292	1324	1285	1690	910	1300	1291.92	0.25	-2075	1325	1312	1300	1287	1275	1306	1281	24	390	100	930	1	1	24459326	314	27.93	1.45	12	0.11	46.00	886.00	1690	20240124	-23.96	1152	20241112	11.55	1324	-2.95	20250114	1240	3.63	20250102	1690	-23.96	20240124	1152	11.55	20241112	0.36	N	333050	100	24 억	61535	N	N	N	N
70	20250114	121128	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-11	5	-0.85	24837030	19190	77.66	1292	1324	1286	1690	910	1300	1294.27	0.25	-2309	1325	1312	1300	1287	1275	1306	1281	24	390	100	930	1	1	24459326	315	28.02	1.45	12	0.08	46.00	886.00	1690	20240124	-23.73	1152	20241112	11.89	1324	-2.64	20250114	1240	3.95	20250102	1690	-23.73	20240124	1152	11.89	20241112	0.36	N	333050	100	24 억	61535	N	N	N	N
71	20250114	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-4	5	-0.31	24760678	19131	77.43	1292	1324	1286	1690	910	1300	1294.27	0.25	-2306	1325	1312	1300	1287	1275	1306	1281	24	390	100	930	1	1	24459326	317	28.17	1.46	12	0.08	46.00	886.00	1690	20240124	-23.31	1152	20241112	12.50	1324	-2.11	20250114	1240	4.52	20250102	1690	-23.31	20240124	1152	12.50	20241112	0.36	N	333050	100	24 억	61535	N	N	N	N
72	20250114	101127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-7	5	-0.54	22109406	17080	69.12	1292	1324	1286	1690	910	1300	1294.46	0.25	-2265	1325	1312	1300	1287	1275	1306	1281	24	390	100	930	1	1	24459326	316	28.11	1.46	12	0.07	46.00	886.00	1690	20240124	-23.49	1152	20241112	12.24	1324	-2.34	20250114	1240	4.27	20250102	1690	-23.49	20240124	1152	12.24	20241112	0.36	N	333050	100	24 억	61535	N	N	N	N
73	20250114	091131	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1314	14	2	1.08	12467751	9620	38.93	1292	1324	1292	1690	910	1300	1296.02	0.25	-80	1325	1312	1300	1287	1275	1306	1281	24	390	100	930	1	1	24459326	321	28.57	1.48	12	0.04	46.00	886.00	1690	20240124	-22.25	1152	20241112	14.06	1324	-0.76	20250114	1240	5.97	20250102	1690	-22.25	20240124	1152	14.06	20241112	0.36	N	333050	100	24 억	61535	N	N	N	N
74	20250113	161115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	-15	5	-1.14	31925493	24681	77.69	1313	1313	1288	1709	921	1315	1293.53	0.27	-5422	1339	1326	1308	1295	1277	1318	1287	24	394	100	940	1	1	24459326	318	28.26	1.47	12	0.10	46.00	886.00	1690	20240124	-23.08	1152	20241112	12.85	1321	-1.59	20250110	1240	4.84	20250102	1690	-23.08	20240124	1152	12.85	20241112	0.36	N	333050	100	24 억	66957	N	N	N	N
75	20250113	151121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1299	-16	5	-1.22	31596791	24428	76.89	1313	1313	1288	1709	921	1315	1293.47	0.27	-5422	1339	1326	1308	1295	1277	1318	1287	24	394	100	940	1	1	24459326	318	28.24	1.47	12	0.10	46.00	886.00	1690	20240124	-23.14	1152	20241112	12.76	1321	-1.67	20250110	1240	4.76	20250102	1690	-23.14	20240124	1152	12.76	20241112	0.36	N	333050	100	24 억	66957	N	N	N	N
76	20250113	141057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	-15	5	-1.14	31594193	24426	76.89	1313	1313	1288	1709	921	1315	1293.47	0.27	-5422	1339	1326	1308	1295	1277	1318	1287	24	394	100	940	1	1	24459326	318	28.26	1.47	12	0.10	46.00	886.00	1690	20240124	-23.08	1152	20241112	12.85	1321	-1.59	20250110	1240	4.84	20250102	1690	-23.08	20240124	1152	12.85	20241112	0.36	N	333050	100	24 억	66957	N	N	N	N
77	20250113	131104	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1292	-23	5	-1.75	22993385	17757	55.90	1313	1313	1290	1709	921	1315	1294.89	0.27	-5335	1339	1326	1308	1295	1277	1318	1287	24	394	100	940	1	1	24459326	316	28.09	1.46	12	0.07	46.00	886.00	1690	20240124	-23.55	1152	20241112	12.15	1321	-2.20	20250110	1240	4.19	20250102	1690	-23.55	20240124	1152	12.15	20241112	0.36	N	333050	100	24 억	66957	N	N	N	N
78	20250113	121108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1292	-23	5	-1.75	17306855	13352	42.03	1313	1313	1291	1709	921	1315	1296.20	0.27	-2392	1339	1326	1308	1295	1277	1318	1287	24	394	100	940	1	1	24459326	316	28.09	1.46	12	0.05	46.00	886.00	1690	20240124	-23.55	1152	20241112	12.15	1321	-2.20	20250110	1240	4.19	20250102	1690	-23.55	20240124	1152	12.15	20241112	0.36	N	333050	100	24 억	66957	N	N	N	N
79	20250113	111106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-19	5	-1.44	14072789	10851	34.16	1313	1313	1291	1709	921	1315	1296.91	0.27	-2364	1339	1326	1308	1295	1277	1318	1287	24	394	100	940	1	1	24459326	317	28.17	1.46	12	0.04	46.00	886.00	1690	20240124	-23.31	1152	20241112	12.50	1321	-1.89	20250110	1240	4.52	20250102	1690	-23.31	20240124	1152	12.50	20241112	0.36	N	333050	100	24 억	66957	N	N	N	N
80	20250113	101105	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-24	5	-1.83	9396270	7237	22.78	1313	1313	1291	1709	921	1315	1298.37	0.27	-2364	1339	1326	1308	1295	1277	1318	1287	24	394	100	940	1	1	24459326	316	28.07	1.46	12	0.03	46.00	886.00	1690	20240124	-23.61	1152	20241112	12.07	1321	-2.27	20250110	1240	4.11	20250102	1690	-23.61	20240124	1152	12.07	20241112	0.36	N	333050	100	24 억	66957	N	N	N	N
81	20250113	091113	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1313	-2	5	-0.15	844259	643	2.02	1313	1313	1313	1709	921	1315	1313.00	0.27	-147	1339	1326	1308	1295	1277	1318	1287	24	394	100	940	1	1	24459326	321	28.54	1.48	12	0.00	46.00	886.00	1690	20240124	-22.31	1152	20241112	13.98	1321	-0.61	20250110	1240	5.89	20250102	1690	-22.31	20240124	1152	13.98	20241112	0.36	N	333050	100	24 억	66957	N	N	N	N
82	20250110	161046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1315	1	2	0.08	41234142	31723	70.51	1321	1321	1290	1708	920	1314	1299.82	0.28	-2469	1340	1326	1306	1292	1272	1317	1283	24	394	100	940	1	1	24459326	322	28.59	1.48	12	0.13	46.00	886.00	1690	20240124	-22.19	1152	20241112	14.15	1321	-0.45	20250110	1240	6.05	20250102	1690	-22.19	20240124	1152	14.15	20241112	0.36	N	333050	100	24 억	69426	N	N	N	N
83	20250110	151054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1303	-11	5	-0.84	39814953	30639	68.10	1321	1321	1290	1708	920	1314	1299.49	0.28	-2044	1340	1326	1306	1292	1272	1317	1283	24	394	100	940	1	1	24459326	319	28.33	1.47	12	0.13	46.00	886.00	1690	20240124	-22.90	1152	20241112	13.11	1321	-1.36	20250110	1240	5.08	20250102	1690	-22.90	20240124	1152	13.11	20241112	0.36	N	333050	100	24 억	69426	N	N	N	N
84	20250110	141100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1302	-12	5	-0.91	33665846	25905	57.58	1321	1321	1290	1708	920	1314	1299.59	0.28	-2025	1340	1326	1306	1292	1272	1317	1283	24	394	100	940	1	1	24459326	318	28.30	1.47	12	0.11	46.00	886.00	1690	20240124	-22.96	1152	20241112	13.02	1321	-1.44	20250110	1240	5.00	20250102	1690	-22.96	20240124	1152	13.02	20241112	0.36	N	333050	100	24 억	69426	N	N	N	N
85	20250110	131100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1292	-22	5	-1.67	32178015	24756	55.03	1321	1321	1290	1708	920	1314	1299.81	0.28	-1855	1340	1326	1306	1292	1272	1317	1283	24	394	100	940	1	1	24459326	316	28.09	1.46	12	0.10	46.00	886.00	1690	20240124	-23.55	1152	20241112	12.15	1321	-2.20	20250110	1240	4.19	20250102	1690	-23.55	20240124	1152	12.15	20241112	0.36	N	333050	100	24 억	69426	N	N	N	N
86	20250110	121102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	-19	5	-1.45	30162748	23196	51.56	1321	1321	1290	1708	920	1314	1300.34	0.28	-1855	1340	1326	1306	1292	1272	1317	1283	24	394	100	940	1	1	24459326	317	28.15	1.46	12	0.09	46.00	886.00	1690	20240124	-23.37	1152	20241112	12.41	1321	-1.97	20250110	1240	4.44	20250102	1690	-23.37	20240124	1152	12.41	20241112	0.36	N	333050	100	24 억	69426	N	N	N	N
87	20250110	111100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-23	5	-1.75	28997699	22294	49.56	1321	1321	1290	1708	920	1314	1300.70	0.28	-1935	1340	1326	1306	1292	1272	1317	1283	24	394	100	940	1	1	24459326	316	28.07	1.46	12	0.09	46.00	886.00	1690	20240124	-23.61	1152	20241112	12.07	1321	-2.27	20250110	1240	4.11	20250102	1690	-23.61	20240124	1152	12.07	20241112	0.36	N	333050	100	24 억	69426	N	N	N	N
88	20250110	101056	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1291	-23	5	-1.75	24788011	19034	42.31	1321	1321	1290	1708	920	1314	1302.30	0.28	610	1340	1326	1306	1292	1272	1317	1283	24	394	100	940	1	1	24459326	316	28.07	1.46	12	0.08	46.00	886.00	1690	20240124	-23.61	1152	20241112	12.07	1321	-2.27	20250110	1240	4.11	20250102	1690	-23.61	20240124	1152	12.07	20241112	0.36	N	333050	100	24 억	69426	N	N	N	N
89	20250110	091102	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1319	5	2	0.38	7784369	5893	13.10	1321	1321	1319	1708	920	1314	1320.95	0.28	-142	1340	1326	1306	1292	1272	1317	1283	24	394	100	940	1	1	24459326	323	28.67	1.49	12	0.02	46.00	886.00	1690	20240124	-21.95	1152	20241112	14.50	1321	-0.15	20250110	1240	6.37	20250102	1690	-21.95	20240124	1152	14.50	20241112	0.36	N	333050	100	24 억	69426	N	N	N	N
90	20250109	161049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1314	5	2	0.38	58044643	44785	99.60	1320	1320	1286	1701	917	1309	1296.07	0.30	-2835	1333	1321	1307	1295	1281	1327	1301	24	392	100	940	1	1	24459326	321	28.57	1.48	12	0.18	46.00	886.00	1690	20240124	-22.25	1152	20241112	14.06	1320	-0.45	20250109	1240	5.97	20250102	1690	-22.25	20240124	1152	14.06	20241112	0.35	N	333050	100	24 억	72261	N	N	N	N
91	20250109	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-16	5	-1.22	51832228	40000	88.95	1320	1320	1286	1701	917	1309	1295.80	0.30	-2442	1333	1321	1307	1295	1281	1327	1301	24	392	100	940	1	1	24459326	316	28.11	1.46	12	0.16	46.00	886.00	1690	20240124	-23.49	1152	20241112	12.24	1320	-2.05	20250109	1240	4.27	20250102	1690	-23.49	20240124	1152	12.24	20241112	0.35	N	333050	100	24 억	72261	N	N	N	N
92	20250109	141054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-21	5	-1.60	41626114	32105	71.40	1320	1320	1286	1701	917	1309	1296.56	0.30	-1507	1333	1321	1307	1295	1281	1327	1301	24	392	100	940	1	1	24459326	315	28.00	1.45	12	0.13	46.00	886.00	1690	20240124	-23.79	1152	20241112	11.81	1320	-2.42	20250109	1240	3.87	20250102	1690	-23.79	20240124	1152	11.81	20241112	0.35	N	333050	100	24 억	72261	N	N	N	N
93	20250109	131053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	-14	5	-1.07	34272162	26408	58.73	1320	1320	1286	1701	917	1309	1297.79	0.30	-1480	1333	1321	1307	1295	1281	1327	1301	24	392	100	940	1	1	24459326	317	28.15	1.46	12	0.11	46.00	886.00	1690	20240124	-23.37	1152	20241112	12.41	1320	-1.89	20250109	1240	4.44	20250102	1690	-23.37	20240124	1152	12.41	20241112	0.35	N	333050	100	24 억	72261	N	N	N	N
94	20250109	121053	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	-14	5	-1.07	34169606	26329	58.55	1320	1320	1286	1701	917	1309	1297.79	0.30	-1480	1333	1321	1307	1295	1281	1327	1301	24	392	100	940	1	1	24459326	317	28.15	1.46	12	0.11	46.00	886.00	1690	20240124	-23.37	1152	20241112	12.41	1320	-1.89	20250109	1240	4.44	20250102	1690	-23.37	20240124	1152	12.41	20241112	0.35	N	333050	100	24 억	72261	N	N	N	N
95	20250109	111057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1308	-1	5	-0.08	27598607	21270	47.30	1320	1320	1286	1701	917	1309	1297.53	0.30	-3477	1333	1321	1307	1295	1281	1327	1301	24	392	100	940	1	1	24459326	320	28.43	1.48	12	0.09	46.00	886.00	1690	20240124	-22.60	1152	20241112	13.54	1320	-0.91	20250109	1240	5.48	20250102	1690	-22.60	20240124	1152	13.54	20241112	0.35	N	333050	100	24 억	72261	N	N	N	N
96	20250109	101055	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-19	5	-1.45	15466333	11929	26.53	1320	1320	1286	1701	917	1309	1296.52	0.30	-2819	1333	1321	1307	1295	1281	1327	1301	24	392	100	940	1	1	24459326	316	28.04	1.46	12	0.05	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1320	-2.27	20250109	1240	4.03	20250102	1690	-23.67	20240124	1152	11.98	20241112	0.35	N	333050	100	24 억	72261	N	N	N	N
97	20250109	091059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1316	7	2	0.53	541905	414	0.92	1320	1320	1295	1701	917	1309	1308.95	0.30	-8	1333	1321	1307	1295	1281	1327	1301	24	392	100	940	1	1	24459326	322	28.61	1.49	12	0.00	46.00	886.00	1690	20240124	-22.13	1152	20241112	14.24	1320	-0.30	20250109	1240	6.13	20250102	1690	-22.13	20240124	1152	14.24	20241112	0.35	N	333050	100	24 억	72261	N	N	N	N
98	20250108	161043	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1309	0	3	0.00	58474457	44967	103.12	1303	1319	1293	1701	917	1309	1300.39	0.31	-2432	1329	1319	1305	1295	1281	1312	1288	24	392	100	940	1	1	24459326	320	28.46	1.48	12	0.18	46.00	886.00	1690	20240124	-22.54	1152	20241112	13.63	1319	-0.76	20250108	1240	5.56	20250102	1690	-22.54	20240124	1152	13.63	20241112	0.35	N	333050	100	24 억	74668	N	N	N	N
99	20250108	151048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1309	0	3	0.00	58270253	44811	102.76	1303	1319	1293	1701	917	1309	1300.36	0.31	-2432	1329	1319	1305	1295	1281	1312	1288	24	392	100	940	1	1	24459326	320	28.46	1.48	12	0.18	46.00	886.00	1690	20240124	-22.54	1152	20241112	13.63	1319	-0.76	20250108	1240	5.56	20250102	1690	-22.54	20240124	1152	13.63	20241112	0.35	N	333050	100	24 억	74668	N	N	N	N
100	20250108	141052	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	-15	5	-1.15	53122934	40855	93.69	1303	1319	1293	1701	917	1309	1300.28	0.31	-10	1329	1319	1305	1295	1281	1312	1288	24	392	100	940	1	1	24459326	317	28.13	1.46	12	0.17	46.00	886.00	1690	20240124	-23.43	1152	20241112	12.33	1319	-1.90	20250108	1240	4.35	20250102	1690	-23.43	20240124	1152	12.33	20241112	0.35	N	333050	100	24 억	74668	N	N	N	N
101	20250108	131049	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	-14	5	-1.07	52079972	40049	91.84	1303	1319	1293	1701	917	1309	1300.41	0.31	34	1329	1319	1305	1295	1281	1312	1288	24	392	100	940	1	1	24459326	317	28.15	1.46	12	0.16	46.00	886.00	1690	20240124	-23.37	1152	20241112	12.41	1319	-1.82	20250108	1240	4.44	20250102	1690	-23.37	20240124	1152	12.41	20241112	0.35	N	333050	100	24 억	74668	N	N	N	N
102	20250108	121046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	-15	5	-1.15	51047857	39252	90.01	1303	1319	1293	1701	917	1309	1300.52	0.31	41	1329	1319	1305	1295	1281	1312	1288	24	392	100	940	1	1	24459326	317	28.13	1.46	12	0.16	46.00	886.00	1690	20240124	-23.43	1152	20241112	12.33	1319	-1.90	20250108	1240	4.35	20250102	1690	-23.43	20240124	1152	12.33	20241112	0.35	N	333050	100	24 억	74668	N	N	N	N
103	20250108	111048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	-11	5	-0.84	35969284	27607	63.31	1303	1319	1293	1701	917	1309	1302.90	0.31	533	1329	1319	1305	1295	1281	1312	1288	24	392	100	940	1	1	24459326	317	28.22	1.47	12	0.11	46.00	886.00	1690	20240124	-23.20	1152	20241112	12.67	1319	-1.59	20250108	1240	4.68	20250102	1690	-23.20	20240124	1152	12.67	20241112	0.35	N	333050	100	24 억	74668	N	N	N	N
104	20250108	101048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-16	5	-1.22	15241009	11667	26.75	1303	1319	1293	1701	917	1309	1306.33	0.31	-4466	1329	1319	1305	1295	1281	1312	1288	24	392	100	940	1	1	24459326	316	28.11	1.46	12	0.05	46.00	886.00	1690	20240124	-23.49	1152	20241112	12.24	1319	-1.97	20250108	1240	4.27	20250102	1690	-23.49	20240124	1152	12.24	20241112	0.35	N	333050	100	24 억	74668	N	N	N	N
105	20250108	091048	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1319	10	2	0.76	244124	186	0.43	1303	1319	1303	1701	917	1309	1312.49	0.31	-17	1329	1319	1305	1295	1281	1312	1288	24	392	100	940	1	1	24459326	323	28.67	1.49	12	0.00	46.00	886.00	1690	20240124	-21.95	1152	20241112	14.50	1319	0.00	20250108	1240	6.37	20250102	1690	-21.95	20240124	1152	14.50	20241112	0.35	N	333050	100	24 억	74668	N	N	N	N
106	20250107	161038	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1309	-6	5	-0.46	54492415	41745	44.70	1311	1315	1291	1709	921	1315	1305.36	0.32	-3346	1341	1328	1304	1291	1267	1334	1297	24	394	100	940	1	1	24459326	320	28.46	1.48	12	0.17	46.00	886.00	1690	20240124	-22.54	1152	20241112	13.63	1317	-0.61	20250106	1240	5.56	20250102	1690	-22.54	20240124	1152	13.63	20241112	0.36	N	333050	100	24 억	78012	N	N	N	N
107	20250107	151042	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1303	-12	5	-0.91	53373266	40890	43.79	1311	1315	1291	1709	921	1315	1305.29	0.32	-3346	1341	1328	1304	1291	1267	1334	1297	24	394	100	940	1	1	24459326	319	28.33	1.47	12	0.17	46.00	886.00	1690	20240124	-22.90	1152	20241112	13.11	1317	-1.06	20250106	1240	5.08	20250102	1690	-22.90	20240124	1152	13.11	20241112	0.36	N	333050	100	24 억	78012	N	N	N	N
108	20250107	141039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	-17	5	-1.29	49346938	37806	40.48	1311	1315	1291	1709	921	1315	1305.26	0.32	-3338	1341	1328	1304	1291	1267	1334	1297	24	394	100	940	1	1	24459326	317	28.22	1.47	12	0.15	46.00	886.00	1690	20240124	-23.20	1152	20241112	12.67	1317	-1.44	20250106	1240	4.68	20250102	1690	-23.20	20240124	1152	12.67	20241112	0.36	N	333050	100	24 억	78012	N	N	N	N
109	20250107	131039	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	-18	5	-1.37	49294983	37766	40.44	1311	1315	1291	1709	921	1315	1305.27	0.32	-3343	1341	1328	1304	1291	1267	1334	1297	24	394	100	940	1	1	24459326	317	28.20	1.46	12	0.15	46.00	886.00	1690	20240124	-23.25	1152	20241112	12.59	1317	-1.52	20250106	1240	4.60	20250102	1690	-23.25	20240124	1152	12.59	20241112	0.36	N	333050	100	24 억	78012	N	N	N	N
110	20250107	121040	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1306	-9	5	-0.68	28026564	21415	22.93	1311	1315	1305	1709	921	1315	1308.73	0.32	-1739	1341	1328	1304	1291	1267	1334	1297	24	394	100	940	1	1	24459326	319	28.39	1.47	12	0.09	46.00	886.00	1690	20240124	-22.72	1152	20241112	13.37	1317	-0.84	20250106	1240	5.32	20250102	1690	-22.72	20240124	1152	13.37	20241112	0.36	N	333050	100	24 억	78012	N	N	N	N
111	20250107	111035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1305	-10	5	-0.76	26782485	20463	21.91	1311	1315	1305	1709	921	1315	1308.82	0.32	-1736	1341	1328	1304	1291	1267	1334	1297	24	394	100	940	1	1	24459326	319	28.37	1.47	12	0.08	46.00	886.00	1690	20240124	-22.78	1152	20241112	13.28	1317	-0.91	20250106	1240	5.24	20250102	1690	-22.78	20240124	1152	13.28	20241112	0.36	N	333050	100	24 억	78012	N	N	N	N
112	20250107	101041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1314	-1	5	-0.08	15049377	11499	12.31	1311	1315	1306	1709	921	1315	1308.75	0.32	-698	1341	1328	1304	1291	1267	1334	1297	24	394	100	940	1	1	24459326	321	28.57	1.48	12	0.05	46.00	886.00	1690	20240124	-22.25	1152	20241112	14.06	1317	-0.23	20250106	1240	5.97	20250102	1690	-22.25	20240124	1152	14.06	20241112	0.36	N	333050	100	24 억	78012	N	N	N	N
113	20250107	091044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1311	-4	5	-0.30	2726928	2080	2.23	1311	1315	1311	1709	921	1315	1311.00	0.32	44	1341	1328	1304	1291	1267	1334	1297	24	394	100	940	1	1	24459326	321	28.50	1.48	12	0.01	46.00	886.00	1690	20240124	-22.43	1152	20241112	13.80	1317	-0.46	20250106	1240	5.73	20250102	1690	-22.43	20240124	1152	13.80	20241112	0.36	N	333050	100	24 억	78012	N	N	N	N
114	20250106	161027	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1315	13	2	1.00	121807732	93384	202.14	1302	1317	1280	1692	912	1302	1304.37	0.26	14224	1328	1315	1292	1279	1256	1321	1285	24	390	100	930	1	1	24459326	322	28.59	1.48	12	0.38	46.00	886.00	1690	20240124	-22.19	1152	20241112	14.15	1317	-0.15	20250106	1240	6.05	20250102	1690	-22.19	20240124	1152	14.15	20241112	0.35	N	333050	100	24 억	63768	N	N	N	N
115	20250106	151026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1311	9	2	0.69	118784160	91084	197.16	1302	1317	1280	1692	912	1302	1304.12	0.26	14244	1328	1315	1292	1279	1256	1321	1285	24	390	100	930	1	1	24459326	321	28.50	1.48	12	0.37	46.00	886.00	1690	20240124	-22.43	1152	20241112	13.80	1317	-0.46	20250106	1240	5.73	20250102	1690	-22.43	20240124	1152	13.80	20241112	0.35	N	333050	100	24 억	63768	N	N	N	N
116	20250106	141028	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1307	5	2	0.38	94944332	72865	157.73	1302	1317	1280	1692	912	1302	1303.02	0.26	15691	1328	1315	1292	1279	1256	1321	1285	24	390	100	930	1	1	24459326	320	28.41	1.48	12	0.30	46.00	886.00	1690	20240124	-22.66	1152	20241112	13.45	1317	-0.76	20250106	1240	5.40	20250102	1690	-22.66	20240124	1152	13.45	20241112	0.35	N	333050	100	24 억	63768	N	N	N	N
117	20250106	131016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1308	6	2	0.46	83331644	64001	138.54	1302	1317	1280	1692	912	1302	1302.04	0.26	12728	1328	1315	1292	1279	1256	1321	1285	24	390	100	930	1	1	24459326	320	28.43	1.48	12	0.26	46.00	886.00	1690	20240124	-22.60	1152	20241112	13.54	1317	-0.68	20250106	1240	5.48	20250102	1690	-22.60	20240124	1152	13.54	20241112	0.35	N	333050	100	24 억	63768	N	N	N	N
118	20250106	121024	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1317	15	2	1.15	65211664	50182	108.63	1302	1317	1280	1692	912	1302	1299.50	0.26	13187	1328	1315	1292	1279	1256	1321	1285	24	390	100	930	1	1	24459326	322	28.63	1.49	12	0.21	46.00	886.00	1690	20240124	-22.07	1152	20241112	14.32	1317	0.00	20250106	1240	6.21	20250102	1690	-22.07	20240124	1152	14.32	20241112	0.35	N	333050	100	24 억	63768	N	N	N	N
119	20250106	111021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1308	6	2	0.46	43555160	33680	72.91	1302	1310	1280	1692	912	1302	1293.21	0.26	8694	1328	1315	1292	1279	1256	1321	1285	24	390	100	930	1	1	24459326	320	28.43	1.48	12	0.14	46.00	886.00	1690	20240124	-22.60	1152	20241112	13.54	1310	-0.15	20250106	1240	5.48	20250102	1690	-22.60	20240124	1152	13.54	20241112	0.35	N	333050	100	24 억	63768	N	N	N	N
120	20250106	101018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-12	5	-0.92	30575291	23720	51.35	1302	1302	1280	1692	912	1302	1289.01	0.26	2977	1328	1315	1292	1279	1256	1321	1285	24	390	100	930	1	1	24459326	316	28.04	1.46	12	0.10	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1305	-1.15	20250103	1240	4.03	20250102	1690	-23.67	20240124	1152	11.98	20241112	0.35	N	333050	100	24 억	63768	N	N	N	N
121	20250106	091018	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-12	5	-0.92	3695296	2843	6.15	1302	1302	1290	1692	912	1302	1299.79	0.26	-1647	1328	1315	1292	1279	1256	1321	1285	24	390	100	930	1	1	24459326	316	28.04	1.46	12	0.01	46.00	886.00	1690	20240124	-23.67	1152	20241112	11.98	1305	-1.15	20250103	1240	4.03	20250102	1690	-23.67	20240124	1152	11.98	20241112	0.35	N	333050	100	24 억	63768	N	N	N	N
122	20250103	161014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1302	33	2	2.60	59336269	46097	93.99	1280	1305	1269	1649	889	1269	1287.19	0.26	948	1309	1288	1264	1243	1219	1299	1254	24	380	100	910	1	1	24459326	318	28.30	1.47	12	0.19	46.00	886.00	1690	20240124	-22.96	1152	20241112	13.02	1305	-0.23	20250103	1240	5.00	20250102	1690	-22.96	20240124	1152	13.02	20241112	0.36	N	333050	100	24 억	62820	N	N	N	N
123	20250103	151017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	28	2	2.21	53613530	41689	85.00	1280	1305	1269	1649	889	1269	1286.04	0.26	1214	1309	1288	1264	1243	1219	1299	1254	24	380	100	910	1	1	24459326	317	28.20	1.46	12	0.17	46.00	886.00	1690	20240124	-23.25	1152	20241112	12.59	1305	-0.61	20250103	1240	4.60	20250102	1690	-23.25	20240124	1152	12.59	20241112	0.36	N	333050	100	24 억	62820	N	N	N	N
124	20250103	141017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1284	15	2	1.18	44102730	34307	69.95	1280	1305	1269	1649	889	1269	1285.53	0.26	968	1309	1288	1264	1243	1219	1299	1254	24	380	100	910	1	1	24459326	314	27.91	1.45	12	0.14	46.00	886.00	1690	20240124	-24.02	1152	20241112	11.46	1305	-1.61	20250103	1240	3.55	20250102	1690	-24.02	20240124	1152	11.46	20241112	0.36	N	333050	100	24 억	62820	N	N	N	N
125	20250103	131017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	18	2	1.42	37915603	29499	60.15	1280	1305	1269	1649	889	1269	1285.32	0.26	1023	1309	1288	1264	1243	1219	1299	1254	24	380	100	910	1	1	24459326	315	27.98	1.45	12	0.12	46.00	886.00	1690	20240124	-23.85	1152	20241112	11.72	1305	-1.38	20250103	1240	3.79	20250102	1690	-23.85	20240124	1152	11.72	20241112	0.36	N	333050	100	24 억	62820	N	N	N	N
126	20250103	121016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1286	17	2	1.34	24128153	18811	38.35	1280	1290	1269	1649	889	1269	1282.66	0.26	-13	1309	1288	1264	1243	1219	1299	1254	24	380	100	910	1	1	24459326	315	27.96	1.45	12	0.08	46.00	886.00	1690	20240124	-23.91	1152	20241112	11.63	1290	-0.31	20250103	1240	3.71	20250102	1690	-23.91	20240124	1152	11.63	20241112	0.36	N	333050	100	24 억	62820	N	N	N	N
127	20250103	111016	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1283	14	2	1.10	22701387	17703	36.09	1280	1290	1269	1649	889	1269	1282.35	0.26	-13	1309	1288	1264	1243	1219	1299	1254	24	380	100	910	1	1	24459326	314	27.89	1.45	12	0.07	46.00	886.00	1690	20240124	-24.08	1152	20241112	11.37	1290	-0.54	20250103	1240	3.47	20250102	1690	-24.08	20240124	1152	11.37	20241112	0.36	N	333050	100	24 억	62820	N	N	N	N
128	20250103	101014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	19	2	1.50	12053907	9417	19.20	1280	1288	1269	1649	889	1269	1280.02	0.26	-13	1309	1288	1264	1243	1219	1299	1254	24	380	100	910	1	1	24459326	315	28.00	1.45	12	0.04	46.00	886.00	1690	20240124	-23.79	1152	20241112	11.81	1288	0.00	20250103	1240	3.87	20250102	1690	-23.79	20240124	1152	11.81	20241112	0.36	N	333050	100	24 억	62820	N	N	N	N
129	20250103	091017	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1278	9	2	0.71	3914069	3063	6.25	1280	1285	1277	1649	889	1269	1277.85	0.26	-177	1309	1288	1264	1243	1219	1299	1254	24	380	100	910	1	1	24459326	313	27.78	1.44	12	0.01	46.00	886.00	1690	20240124	-24.38	1152	20241112	10.94	1285	0.00	20250102	1240	3.06	20250102	1690	-24.38	20240124	1152	10.94	20241112	0.36	N	333050	100	24 억	62820	N	N	N	N
130	20250102	161004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1269	19	2	1.52	61563893	49039	107.49	1250	1285	1240	1625	875	1250	1255.41	0.23	6773	1271	1260	1249	1238	1227	1255	1233	24	375	100	900	1	1	24459326	310	27.59	1.43	12	0.20	46.00	886.00	1690	20240124	-24.91	1152	20241112	10.16	1285	-1.25	20250102	1240	2.34	20250102	1690	-24.91	20240124	1152	10.16	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
131	20250102	151006	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1268	18	2	1.44	59732788	47596	104.32	1250	1285	1240	1625	875	1250	1255.00	0.23	7110	1271	1260	1249	1238	1227	1255	1233	24	375	100	900	1	1	24459326	310	27.57	1.43	12	0.19	46.00	886.00	1690	20240124	-24.97	1152	20241112	10.07	1285	-1.32	20250102	1240	2.26	20250102	1690	-24.97	20240124	1152	10.07	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
132	20250102	141003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1265	15	2	1.20	52191750	41630	91.25	1250	1285	1240	1625	875	1250	1253.71	0.23	6624	1271	1260	1249	1238	1227	1255	1233	24	375	100	900	1	1	24459326	309	27.50	1.43	12	0.17	46.00	886.00	1690	20240124	-25.15	1152	20241112	9.81	1285	-1.56	20250102	1240	2.02	20250102	1690	-25.15	20240124	1152	9.81	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
133	20250102	131007	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1259	9	2	0.72	48739348	38906	85.28	1250	1285	1240	1625	875	1250	1252.75	0.23	6527	1271	1260	1249	1238	1227	1255	1233	24	375	100	900	1	1	24459326	308	27.37	1.42	12	0.16	46.00	886.00	1690	20240124	-25.50	1152	20241112	9.29	1285	-2.02	20250102	1240	1.53	20250102	1690	-25.50	20240124	1152	9.29	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
134	20250102	121004	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1266	16	2	1.28	45212550	36112	79.15	1250	1285	1240	1625	875	1250	1252.01	0.23	6617	1271	1260	1249	1238	1227	1255	1233	24	375	100	900	1	1	24459326	310	27.52	1.43	12	0.15	46.00	886.00	1690	20240124	-25.09	1152	20241112	9.90	1285	-1.48	20250102	1240	2.10	20250102	1690	-25.09	20240124	1152	9.90	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
135	20250102	110955	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1265	15	2	1.20	36387353	29108	63.80	1250	1285	1240	1625	875	1250	1250.08	0.23	4704	1271	1260	1249	1238	1227	1255	1233	24	375	100	900	1	1	24459326	309	27.50	1.43	12	0.12	46.00	886.00	1690	20240124	-25.15	1152	20241112	9.81	1285	-1.56	20250102	1240	2.02	20250102	1690	-25.15	20240124	1152	9.81	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
136	20250102	101003	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	30	2	2.40	9659858	7724	16.93	1250	1285	1246	1625	875	1250	1250.63	0.23	4065	1271	1260	1249	1238	1227	1255	1233	24	375	100	900	1	1	24459326	313	27.83	1.44	12	0.03	46.00	886.00	1690	20240124	-24.26	1152	20241112	11.11	1285	-0.39	20250102	1246	2.73	20250102	1690	-24.26	20240124	1152	11.11	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N
137	20250102	090952	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1250	0	3	0.00	0	0	0.00	0	0	0	1625	875	1250	0.00	0.23	0	1271	1260	1249	1238	1227	1255	1233	24	375	100	900	1	1	24459326	306	27.17	1.41	12	0.00	46.00	886.00	1690	20240124	-26.04	1152	20241112	8.51	0	0.00	0	0	0.00	0	1690	-26.04	20240124	1152	8.51	20241112	0.36	N	333050	100	24 억	56047	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History