KissMeData/357880/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 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	161233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2130	-90	5	-4.05	692234700	321967	37.74	2220	2230	2120	2885	1555	2220	2150.32	0.47	-28336	2423	2321	2198	2096	1973	2260	2035	170	665	500	1370	5	1	33922708	723	-2.31	2.52	12	0.95	-923.00	846.00	4088	20240126	-47.90	1293	20241024	64.73	2640	-19.32	20250103	2075	2.65	20250123	6980	-69.48	20240126	1495	42.47	20241113	0.42	N	357880	500	169 억	159429	N	N	N	N
3	20250124	151234	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	-65	5	-2.93	618444680	287474	33.70	2220	2230	2120	2885	1555	2220	2151.30	0.47	-28913	2423	2321	2198	2096	1973	2260	2035	170	665	500	1370	5	1	33922708	731	-2.33	2.55	12	0.85	-923.00	846.00	4088	20240126	-47.28	1293	20241024	66.67	2640	-18.37	20250103	2075	3.86	20250123	6980	-69.13	20240126	1495	44.15	20241113	0.42	N	357880	500	169 억	159429	N	N	N	N
4	20250124	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-70	5	-3.15	486378020	225778	26.47	2220	2230	2120	2885	1555	2220	2154.23	0.47	-23054	2423	2321	2198	2096	1973	2260	2035	170	665	500	1370	5	1	33922708	729	-2.33	2.54	12	0.67	-923.00	846.00	4088	20240126	-47.41	1293	20241024	66.28	2640	-18.56	20250103	2075	3.61	20250123	6980	-69.20	20240126	1495	43.81	20241113	0.42	N	357880	500	169 억	159429	N	N	N	N
5	20250124	131235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2140	-80	5	-3.60	428124010	198635	23.28	2220	2230	2120	2885	1555	2220	2155.33	0.47	-25755	2423	2321	2198	2096	1973	2260	2035	170	665	500	1370	5	1	33922708	726	-2.32	2.53	12	0.59	-923.00	846.00	4088	20240126	-47.65	1293	20241024	65.51	2640	-18.94	20250103	2075	3.13	20250123	6980	-69.34	20240126	1495	43.14	20241113	0.42	N	357880	500	169 억	159429	N	N	N	N
6	20250124	121230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2155	-65	5	-2.93	343340345	158909	18.63	2220	2230	2120	2885	1555	2220	2160.60	0.47	-9621	2423	2321	2198	2096	1973	2260	2035	170	665	500	1370	5	1	33922708	731	-2.33	2.55	12	0.47	-923.00	846.00	4088	20240126	-47.28	1293	20241024	66.67	2640	-18.37	20250103	2075	3.86	20250123	6980	-69.13	20240126	1495	44.15	20241113	0.42	N	357880	500	169 억	159429	N	N	N	N
7	20250124	111231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2175	-45	5	-2.03	309318810	143156	16.78	2220	2230	2120	2885	1555	2220	2160.71	0.47	-6145	2423	2321	2198	2096	1973	2260	2035	170	665	500	1370	5	1	33922708	738	-2.36	2.57	12	0.42	-923.00	846.00	4088	20240126	-46.80	1293	20241024	68.21	2640	-17.61	20250103	2075	4.82	20250123	6980	-68.84	20240126	1495	45.48	20241113	0.42	N	357880	500	169 억	159429	N	N	N	N
8	20250124	101228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2150	-70	5	-3.15	237556455	110050	12.90	2220	2230	2120	2885	1555	2220	2158.61	0.47	1248	2423	2321	2198	2096	1973	2260	2035	170	665	500	1370	5	1	33922708	729	-2.33	2.54	12	0.32	-923.00	846.00	4088	20240126	-47.41	1293	20241024	66.28	2640	-18.56	20250103	2075	3.61	20250123	6980	-69.20	20240126	1495	43.81	20241113	0.42	N	357880	500	169 억	159429	N	N	N	N
9	20250124	091237	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2145	-75	5	-3.38	93395690	42434	4.97	2220	2230	2130	2885	1555	2220	2200.96	0.47	-23783	2423	2321	2198	2096	1973	2260	2035	170	665	500	1370	5	1	33922708	728	-2.32	2.54	12	0.13	-923.00	846.00	4088	20240126	-47.53	1293	20241024	65.89	2640	-18.75	20250103	2075	3.37	20250123	6980	-69.27	20240126	1495	43.48	20241113	0.42	N	357880	500	169 억	159429	N	N	N	N
10	20250123	161227	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2220	-50	5	-2.20	1852714470	852912	115.68	2270	2300	2075	2950	1590	2270	2172.22	0.37	35048	2463	2366	2303	2206	2143	2335	2175	170	680	500	1400	5	1	33922708	753	-2.41	2.62	12	2.51	-923.00	846.00	4088	20240126	-45.69	1293	20241024	71.69	2640	-15.91	20250103	2075	6.99	20250123	6980	-68.19	20240126	1495	48.49	20241113	0.48	N	357880	500	169 억	124465	N	N	N	N
11	20250123	151225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2185	-85	5	-3.74	1779661705	819923	111.21	2270	2300	2075	2950	1590	2270	2170.52	0.37	40888	2463	2366	2303	2206	2143	2335	2175	170	680	500	1400	5	1	33922708	741	-2.37	2.58	12	2.42	-923.00	846.00	4088	20240126	-46.55	1293	20241024	68.99	2640	-17.23	20250103	2075	5.30	20250123	6980	-68.70	20240126	1495	46.15	20241113	0.48	N	357880	500	169 억	124465	N	N	N	N
12	20250123	141225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2100	-170	5	-7.49	1466205670	672744	91.25	2270	2300	2090	2950	1590	2270	2179.44	0.37	26564	2463	2366	2303	2206	2143	2335	2175	170	680	500	1400	5	1	33922708	712	-2.28	2.48	12	1.98	-923.00	846.00	4088	20240126	-48.63	1293	20241024	62.41	2640	-20.45	20250103	2090	0.48	20250123	6980	-69.91	20240126	1495	40.47	20241113	0.48	N	357880	500	169 억	124465	N	N	N	N
13	20250123	131224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2160	-110	5	-4.85	1164918680	530428	71.94	2270	2300	2135	2950	1590	2270	2196.19	0.37	10861	2463	2366	2303	2206	2143	2335	2175	170	680	500	1400	5	1	33922708	733	-2.34	2.55	12	1.56	-923.00	846.00	4088	20240126	-47.16	1293	20241024	67.05	2640	-18.18	20250103	2135	1.17	20250123	6980	-69.05	20240126	1495	44.48	20241113	0.48	N	357880	500	169 억	124465	N	N	N	N
14	20250123	121226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2165	-105	5	-4.63	867883455	392806	53.28	2270	2300	2160	2950	1590	2270	2209.45	0.37	12556	2463	2366	2303	2206	2143	2335	2175	170	680	500	1400	5	1	33922708	734	-2.35	2.56	12	1.16	-923.00	846.00	4088	20240126	-47.04	1293	20241024	67.44	2640	-17.99	20250103	2160	0.23	20250123	6980	-68.98	20240126	1495	44.82	20241113	0.48	N	357880	500	169 억	124465	N	N	N	N
15	20250123	111215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2210	-60	5	-2.64	615777240	277090	37.58	2270	2300	2180	2950	1590	2270	2222.30	0.37	4958	2463	2366	2303	2206	2143	2335	2175	170	680	500	1400	5	1	33922708	750	-2.39	2.61	12	0.82	-923.00	846.00	4088	20240126	-45.94	1293	20241024	70.92	2640	-16.29	20250103	2180	1.38	20250123	6980	-68.34	20240126	1495	47.83	20241113	0.48	N	357880	500	169 억	124465	N	N	N	N
16	20250123	101224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2230	-40	5	-1.76	401159655	179825	24.39	2270	2300	2195	2950	1590	2270	2230.83	0.37	-13007	2463	2366	2303	2206	2143	2335	2175	170	680	500	1400	5	1	33922708	756	-2.42	2.64	12	0.53	-923.00	846.00	4088	20240126	-45.45	1293	20241024	72.47	2640	-15.53	20250103	2195	1.59	20250123	6980	-68.05	20240126	1495	49.16	20241113	0.48	N	357880	500	169 억	124465	N	N	N	N
17	20250123	091226	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	10	2	0.44	62448165	27591	3.74	2270	2300	2250	2950	1590	2270	2263.35	0.37	-4973	2463	2366	2303	2206	2143	2335	2175	170	680	500	1400	5	1	33922708	773	-2.47	2.70	12	0.08	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	2640	-13.64	20250103	2240	1.79	20250121	6980	-67.34	20240126	1495	52.51	20241113	0.48	N	357880	500	169 억	124465	N	N	N	N
18	20250122	161216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	-5	5	-0.22	1695212345	736918	127.71	2310	2400	2240	2955	1595	2275	2300.47	0.37	-850	2485	2380	2310	2205	2135	2345	2170	170	680	500	1410	5	1	33922708	770	-2.46	2.68	12	2.17	-923.00	846.00	4088	20240126	-44.47	1293	20241024	75.56	2640	-14.02	20250103	2240	1.34	20250122	6980	-67.48	20240126	1495	51.84	20241113	0.49	N	357880	500	169 억	124714	N	N	N	N
19	20250122	151218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2290	15	2	0.66	1641695865	713390	123.63	2310	2400	2240	2955	1595	2275	2301.26	0.37	2589	2485	2380	2310	2205	2135	2345	2170	170	680	500	1410	5	1	33922708	777	-2.48	2.71	12	2.10	-923.00	846.00	4088	20240126	-43.98	1293	20241024	77.11	2640	-13.26	20250103	2240	2.23	20250122	6980	-67.19	20240126	1495	53.18	20241113	0.49	N	357880	500	169 억	124714	N	N	N	N
20	20250122	141215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2300	25	2	1.10	1430487380	620897	107.60	2310	2400	2240	2955	1595	2275	2303.90	0.37	1078	2485	2380	2310	2205	2135	2345	2170	170	680	500	1410	5	1	33922708	780	-2.49	2.72	12	1.83	-923.00	846.00	4088	20240126	-43.74	1293	20241024	77.88	2640	-12.88	20250103	2240	2.68	20250122	6980	-67.05	20240126	1495	53.85	20241113	0.49	N	357880	500	169 억	124714	N	N	N	N
21	20250122	131216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	10	2	0.44	1288406040	559012	96.88	2310	2400	2240	2955	1595	2275	2304.79	0.37	983	2485	2380	2310	2205	2135	2345	2170	170	680	500	1410	5	1	33922708	775	-2.48	2.70	12	1.65	-923.00	846.00	4088	20240126	-44.10	1293	20241024	76.72	2640	-13.45	20250103	2240	2.01	20250122	6980	-67.26	20240126	1495	52.84	20241113	0.49	N	357880	500	169 억	124714	N	N	N	N
22	20250122	121215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2270	-5	5	-0.22	1231949670	534189	92.57	2310	2400	2240	2955	1595	2275	2306.21	0.37	-108	2485	2380	2310	2205	2135	2345	2170	170	680	500	1410	5	1	33922708	770	-2.46	2.68	12	1.57	-923.00	846.00	4088	20240126	-44.47	1293	20241024	75.56	2640	-14.02	20250103	2240	1.34	20250122	6980	-67.48	20240126	1495	51.84	20241113	0.49	N	357880	500	169 억	124714	N	N	N	N
23	20250122	111217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	5	2	0.22	941768140	406518	70.45	2310	2400	2255	2955	1595	2275	2316.67	0.37	20735	2485	2380	2310	2205	2135	2345	2170	170	680	500	1410	5	1	33922708	773	-2.47	2.70	12	1.20	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	2640	-13.64	20250103	2240	1.79	20250121	6980	-67.34	20240126	1495	52.51	20241113	0.49	N	357880	500	169 억	124714	N	N	N	N
24	20250122	101215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2315	40	2	1.76	717177250	309056	53.56	2310	2400	2255	2955	1595	2275	2320.54	0.37	16258	2485	2380	2310	2205	2135	2345	2170	170	680	500	1410	5	1	33922708	785	-2.51	2.74	12	0.91	-923.00	846.00	4088	20240126	-43.37	1293	20241024	79.04	2640	-12.31	20250103	2240	3.35	20250121	6980	-66.83	20240126	1495	54.85	20241113	0.49	N	357880	500	169 억	124714	N	N	N	N
25	20250122	091218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	0	3	0.00	67049085	29428	5.10	2310	2310	2270	2955	1595	2275	2278.41	0.37	-6223	2485	2380	2310	2205	2135	2345	2170	170	680	500	1410	5	1	33922708	772	-2.46	2.69	12	0.09	-923.00	846.00	4088	20240126	-44.35	1293	20241024	75.95	2640	-13.83	20250103	2240	1.56	20250121	6980	-67.41	20240126	1495	52.17	20241113	0.49	N	357880	500	169 억	124714	N	N	N	N
26	20250121	161207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2275	-100	5	-4.21	1330780860	576784	145.40	2415	2415	2240	3085	1665	2375	2307.24	0.28	27549	2481	2427	2396	2342	2311	2412	2327	170	710	500	1470	5	1	33922708	772	-2.46	2.69	12	1.70	-923.00	846.00	4088	20240126	-44.35	1293	20241024	75.95	2640	-13.83	20250103	2240	1.56	20250121	6980	-67.41	20240126	1495	52.17	20241113	0.48	N	357880	500	169 억	95477	N	N	N	N
27	20250121	151210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	-90	5	-3.79	1310617635	567929	143.17	2415	2415	2240	3085	1665	2375	2307.71	0.28	32199	2481	2427	2396	2342	2311	2412	2327	170	710	500	1470	5	1	33922708	775	-2.48	2.70	12	1.67	-923.00	846.00	4088	20240126	-44.10	1293	20241024	76.72	2640	-13.45	20250103	2240	2.01	20250121	6980	-67.26	20240126	1495	52.84	20241113	0.48	N	357880	500	169 억	95477	N	N	N	N
28	20250121	141211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2255	-120	5	-5.05	1206133410	522095	131.61	2415	2415	2240	3085	1665	2375	2310.18	0.28	38307	2481	2427	2396	2342	2311	2412	2327	170	710	500	1470	5	1	33922708	765	-2.44	2.67	12	1.54	-923.00	846.00	4088	20240126	-44.84	1293	20241024	74.40	2640	-14.58	20250103	2240	0.67	20250121	6980	-67.69	20240126	1495	50.84	20241113	0.48	N	357880	500	169 억	95477	N	N	N	N
29	20250121	131210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-70	5	-2.95	859311365	368561	92.91	2415	2415	2275	3085	1665	2375	2331.53	0.28	21756	2481	2427	2396	2342	2311	2412	2327	170	710	500	1470	5	1	33922708	782	-2.50	2.72	12	1.09	-923.00	846.00	4088	20240126	-43.62	1293	20241024	78.27	2640	-12.69	20250103	2250	2.44	20250102	6980	-66.98	20240126	1495	54.18	20241113	0.48	N	357880	500	169 억	95477	N	N	N	N
30	20250121	121152	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	-70	5	-2.95	712758755	304620	76.79	2415	2415	2300	3085	1665	2375	2339.83	0.28	17068	2481	2427	2396	2342	2311	2412	2327	170	710	500	1470	5	1	33922708	782	-2.50	2.72	12	0.90	-923.00	846.00	4088	20240126	-43.62	1293	20241024	78.27	2640	-12.69	20250103	2250	2.44	20250102	6980	-66.98	20240126	1495	54.18	20241113	0.48	N	357880	500	169 억	95477	N	N	N	N
31	20250121	111108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2330	-45	5	-1.89	452068715	191653	48.31	2415	2415	2300	3085	1665	2375	2358.79	0.28	3535	2481	2427	2396	2342	2311	2412	2327	170	710	500	1470	5	1	33922708	790	-2.52	2.75	12	0.56	-923.00	846.00	4088	20240126	-43.00	1293	20241024	80.20	2640	-11.74	20250103	2250	3.56	20250102	6980	-66.62	20240126	1495	55.85	20241113	0.48	N	357880	500	169 억	95477	N	N	N	N
32	20250121	101100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2340	-35	5	-1.47	325289185	136900	34.51	2415	2415	2320	3085	1665	2375	2376.11	0.28	1394	2481	2427	2396	2342	2311	2412	2327	170	710	500	1470	5	1	33922708	794	-2.54	2.77	12	0.40	-923.00	846.00	4088	20240126	-42.76	1293	20241024	80.97	2640	-11.36	20250103	2250	4.00	20250102	6980	-66.48	20240126	1495	56.52	20241113	0.48	N	357880	500	169 억	95477	N	N	N	N
33	20250121	091211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	40	2	1.68	88906000	36913	9.31	2415	2415	2390	3085	1665	2375	2408.53	0.28	4	2481	2427	2396	2342	2311	2412	2327	170	710	500	1470	5	1	33922708	819	-2.62	2.85	12	0.11	-923.00	846.00	4088	20240126	-40.92	1293	20241024	86.77	2640	-8.52	20250103	2250	7.33	20250102	6980	-65.40	20240126	1495	61.54	20241113	0.48	N	357880	500	169 억	95477	N	N	N	N
34	20250120	161157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-15	5	-0.63	940453595	392826	151.14	2405	2450	2365	3105	1675	2390	2394.08	0.33	-15097	2486	2437	2401	2352	2316	2420	2335	170	715	500	1480	5	1	33922708	806	-2.57	2.81	12	1.16	-923.00	846.00	4088	20240126	-41.90	1293	20241024	83.68	2640	-10.04	20250103	2250	5.56	20250102	6980	-65.97	20240126	1495	58.86	20241113	0.46	N	357880	500	169 억	110397	N	N	N	N
35	20250120	151210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-10	5	-0.42	922207500	385154	148.19	2405	2450	2365	3105	1675	2390	2394.39	0.33	-12710	2486	2437	2401	2352	2316	2420	2335	170	715	500	1480	5	1	33922708	807	-2.58	2.81	12	1.14	-923.00	846.00	4088	20240126	-41.78	1293	20241024	84.07	2640	-9.85	20250103	2250	5.78	20250102	6980	-65.90	20240126	1495	59.20	20241113	0.46	N	357880	500	169 억	110397	N	N	N	N
36	20250120	141208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	15	2	0.63	746646475	311375	119.80	2405	2450	2370	3105	1675	2390	2397.90	0.33	-5933	2486	2437	2401	2352	2316	2420	2335	170	715	500	1480	5	1	33922708	816	-2.61	2.84	12	0.92	-923.00	846.00	4088	20240126	-41.17	1293	20241024	86.00	2640	-8.90	20250103	2250	6.89	20250102	6980	-65.54	20240126	1495	60.87	20241113	0.46	N	357880	500	169 억	110397	N	N	N	N
37	20250120	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	0	3	0.00	622147925	259167	99.71	2405	2450	2370	3105	1675	2390	2400.57	0.33	-11783	2486	2437	2401	2352	2316	2420	2335	170	715	500	1480	5	1	33922708	811	-2.59	2.83	12	0.76	-923.00	846.00	4088	20240126	-41.54	1293	20241024	84.84	2640	-9.47	20250103	2250	6.22	20250102	6980	-65.76	20240126	1495	59.87	20241113	0.46	N	357880	500	169 억	110397	N	N	N	N
38	20250120	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	10	2	0.42	581414330	242123	93.16	2405	2450	2370	3105	1675	2390	2401.32	0.33	-8689	2486	2437	2401	2352	2316	2420	2335	170	715	500	1480	5	1	33922708	814	-2.60	2.84	12	0.71	-923.00	846.00	4088	20240126	-41.29	1293	20241024	85.61	2640	-9.09	20250103	2250	6.67	20250102	6980	-65.62	20240126	1495	60.54	20241113	0.46	N	357880	500	169 억	110397	N	N	N	N
39	20250120	111210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	20	2	0.84	428750275	178251	68.58	2405	2450	2375	3105	1675	2390	2405.32	0.33	-4583	2486	2437	2401	2352	2316	2420	2335	170	715	500	1480	5	1	33922708	818	-2.61	2.85	12	0.53	-923.00	846.00	4088	20240126	-41.05	1293	20241024	86.39	2640	-8.71	20250103	2250	7.11	20250102	6980	-65.47	20240126	1495	61.20	20241113	0.46	N	357880	500	169 억	110397	N	N	N	N
40	20250120	101208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	10	2	0.42	272668650	113029	43.49	2405	2450	2390	3105	1675	2390	2412.38	0.33	3113	2486	2437	2401	2352	2316	2420	2335	170	715	500	1480	5	1	33922708	814	-2.60	2.84	12	0.33	-923.00	846.00	4088	20240126	-41.29	1293	20241024	85.61	2640	-9.09	20250103	2250	6.67	20250102	6980	-65.62	20240126	1495	60.54	20241113	0.46	N	357880	500	169 억	110397	N	N	N	N
41	20250120	091210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	55	2	2.30	106951040	44280	17.04	2405	2445	2395	3105	1675	2390	2415.34	0.33	-1509	2486	2437	2401	2352	2316	2420	2335	170	715	500	1480	5	1	33922708	829	-2.65	2.89	12	0.13	-923.00	846.00	4088	20240126	-40.19	1293	20241024	89.10	2640	-7.39	20250103	2250	8.67	20250102	6980	-64.97	20240126	1495	63.55	20241113	0.46	N	357880	500	169 억	110397	N	N	N	N
42	20250117	161203	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-55	5	-2.25	617303020	257651	25.42	2445	2450	2365	3175	1715	2445	2395.90	0.56	-80397	2635	2540	2465	2370	2295	2587	2417	170	730	500	1510	5	1	33922708	811	-2.59	2.83	12	0.76	-923.00	846.00	4088	20240126	-41.54	1293	20241024	84.84	2640	-9.47	20250103	2250	6.22	20250102	6980	-65.76	20240126	1495	59.87	20241113	0.45	N	357880	500	169 억	189353	N	N	N	N
43	20250117	151200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-40	5	-1.64	587785790	245285	24.20	2445	2450	2365	3175	1715	2445	2396.34	0.56	-77393	2635	2540	2465	2370	2295	2587	2417	170	730	500	1510	5	1	33922708	816	-2.61	2.84	12	0.72	-923.00	846.00	4088	20240126	-41.17	1293	20241024	86.00	2640	-8.90	20250103	2250	6.89	20250102	6980	-65.54	20240126	1495	60.87	20241113	0.45	N	357880	500	169 억	189353	N	N	N	N
44	20250117	141208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	-55	5	-2.25	495625175	206658	20.39	2445	2450	2365	3175	1715	2445	2398.28	0.56	-76959	2635	2540	2465	2370	2295	2587	2417	170	730	500	1510	5	1	33922708	811	-2.59	2.83	12	0.61	-923.00	846.00	4088	20240126	-41.54	1293	20241024	84.84	2640	-9.47	20250103	2250	6.22	20250102	6980	-65.76	20240126	1495	59.87	20241113	0.45	N	357880	500	169 억	189353	N	N	N	N
45	20250117	131207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-40	5	-1.64	456535540	190340	18.78	2445	2450	2365	3175	1715	2445	2398.52	0.56	-64989	2635	2540	2465	2370	2295	2587	2417	170	730	500	1510	5	1	33922708	816	-2.61	2.84	12	0.56	-923.00	846.00	4088	20240126	-41.17	1293	20241024	86.00	2640	-8.90	20250103	2250	6.89	20250102	6980	-65.54	20240126	1495	60.87	20241113	0.45	N	357880	500	169 억	189353	N	N	N	N
46	20250117	121209	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-60	5	-2.45	445935090	185908	18.34	2445	2450	2365	3175	1715	2445	2398.68	0.56	-63855	2635	2540	2465	2370	2295	2587	2417	170	730	500	1510	5	1	33922708	809	-2.58	2.82	12	0.55	-923.00	846.00	4088	20240126	-41.66	1293	20241024	84.45	2640	-9.66	20250103	2250	6.00	20250102	6980	-65.83	20240126	1495	59.53	20241113	0.45	N	357880	500	169 억	189353	N	N	N	N
47	20250117	111210	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-35	5	-1.43	383877955	159998	15.78	2445	2450	2365	3175	1715	2445	2399.26	0.56	-68769	2635	2540	2465	2370	2295	2587	2417	170	730	500	1510	5	1	33922708	818	-2.61	2.85	12	0.47	-923.00	846.00	4088	20240126	-41.05	1293	20241024	86.39	2640	-8.71	20250103	2250	7.11	20250102	6980	-65.47	20240126	1495	61.20	20241113	0.45	N	357880	500	169 억	189353	N	N	N	N
48	20250117	101208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	-50	5	-2.04	355770685	148259	14.63	2445	2450	2365	3175	1715	2445	2399.65	0.56	-64543	2635	2540	2465	2370	2295	2587	2417	170	730	500	1510	5	1	33922708	812	-2.59	2.83	12	0.44	-923.00	846.00	4088	20240126	-41.41	1293	20241024	85.23	2640	-9.28	20250103	2250	6.44	20250102	6980	-65.69	20240126	1495	60.20	20241113	0.45	N	357880	500	169 억	189353	N	N	N	N
49	20250117	091208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-25	5	-1.02	103369035	42624	4.20	2445	2450	2410	3175	1715	2445	2425.13	0.56	-23060	2635	2540	2465	2370	2295	2587	2417	170	730	500	1510	5	1	33922708	821	-2.62	2.86	12	0.13	-923.00	846.00	4088	20240126	-40.80	1293	20241024	87.16	2640	-8.33	20250103	2250	7.56	20250102	6980	-65.33	20240126	1495	61.87	20241113	0.45	N	357880	500	169 억	189353	N	N	N	N
50	20250116	161159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	70	2	2.95	2476227280	1007103	179.06	2390	2560	2390	3085	1665	2375	2458.76	0.50	21715	2578	2476	2408	2306	2238	2442	2272	170	710	500	1470	5	1	33922708	829	-2.65	2.89	12	2.97	-923.00	846.00	4088	20240126	-40.19	1293	20241024	89.10	2640	-7.39	20250103	2250	8.67	20250102	6980	-64.97	20240126	1495	63.55	20241113	0.46	N	357880	500	169 억	168346	N	N	N	N
51	20250116	151101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	40	2	1.68	2414198185	981603	174.52	2390	2560	2390	3085	1665	2375	2459.44	0.50	27052	2578	2476	2408	2306	2238	2442	2272	170	710	500	1470	5	1	33922708	819	-2.62	2.85	12	2.89	-923.00	846.00	4088	20240126	-40.92	1293	20241024	86.77	2640	-8.52	20250103	2250	7.33	20250102	6980	-65.40	20240126	1495	61.54	20241113	0.46	N	357880	500	169 억	168346	N	N	N	N
52	20250116	141204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	70	2	2.95	2264187350	919893	163.55	2390	2560	2390	3085	1665	2375	2461.36	0.50	40503	2578	2476	2408	2306	2238	2442	2272	170	710	500	1470	5	1	33922708	829	-2.65	2.89	12	2.71	-923.00	846.00	4088	20240126	-40.19	1293	20241024	89.10	2640	-7.39	20250103	2250	8.67	20250102	6980	-64.97	20240126	1495	63.55	20241113	0.46	N	357880	500	169 억	168346	N	N	N	N
53	20250116	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	80	2	3.37	2077269540	843529	149.97	2390	2560	2390	3085	1665	2375	2462.59	0.50	29807	2578	2476	2408	2306	2238	2442	2272	170	710	500	1470	5	1	33922708	833	-2.66	2.90	12	2.49	-923.00	846.00	4088	20240126	-39.95	1293	20241024	89.87	2640	-7.01	20250103	2250	9.11	20250102	6980	-64.83	20240126	1495	64.21	20241113	0.46	N	357880	500	169 억	168346	N	N	N	N
54	20250116	121204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	60	2	2.53	1867186020	757840	134.74	2390	2560	2390	3085	1665	2375	2463.83	0.50	14184	2578	2476	2408	2306	2238	2442	2272	170	710	500	1470	5	1	33922708	826	-2.64	2.88	12	2.23	-923.00	846.00	4088	20240126	-40.44	1293	20241024	88.32	2640	-7.77	20250103	2250	8.22	20250102	6980	-65.11	20240126	1495	62.88	20241113	0.46	N	357880	500	169 억	168346	N	N	N	N
55	20250116	111204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	30	2	1.26	1800073405	730169	129.82	2390	2560	2390	3085	1665	2375	2465.28	0.50	14028	2578	2476	2408	2306	2238	2442	2272	170	710	500	1470	5	1	33922708	816	-2.61	2.84	12	2.15	-923.00	846.00	4088	20240126	-41.17	1293	20241024	86.00	2640	-8.90	20250103	2250	6.89	20250102	6980	-65.54	20240126	1495	60.87	20241113	0.46	N	357880	500	169 억	168346	N	N	N	N
56	20250116	101207	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	40	2	1.68	1486096440	599512	106.59	2390	2560	2390	3085	1665	2375	2478.84	0.50	44038	2578	2476	2408	2306	2238	2442	2272	170	710	500	1470	5	1	33922708	819	-2.62	2.85	12	1.77	-923.00	846.00	4088	20240126	-40.92	1293	20241024	86.77	2640	-8.52	20250103	2250	7.33	20250102	6980	-65.40	20240126	1495	61.54	20241113	0.46	N	357880	500	169 억	168346	N	N	N	N
57	20250116	091208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	60	2	2.53	200332185	82661	14.70	2390	2470	2390	3085	1665	2375	2423.54	0.50	-16932	2578	2476	2408	2306	2238	2442	2272	170	710	500	1470	5	1	33922708	826	-2.64	2.88	12	0.24	-923.00	846.00	4088	20240126	-40.44	1293	20241024	88.32	2640	-7.77	20250103	2250	8.22	20250102	6980	-65.11	20240126	1495	62.88	20241113	0.46	N	357880	500	169 억	168346	N	N	N	N
58	20250115	161201	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	-10	5	-0.42	1365069205	562239	79.64	2385	2510	2340	3100	1670	2385	2427.92	0.44	14852	2615	2500	2405	2290	2195	2557	2347	170	715	500	1470	5	1	33922708	806	-2.57	2.81	12	1.66	-923.00	846.00	4088	20240126	-41.90	1293	20241024	83.68	2640	-10.04	20250103	2250	5.56	20250102	6980	-65.97	20240126	1495	58.86	20241113	0.46	N	357880	500	169 억	150903	N	N	N	N
59	20250115	151202	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	0	3	0.00	1320955335	543619	77.00	2385	2510	2340	3100	1670	2385	2429.93	0.44	19272	2615	2500	2405	2290	2195	2557	2347	170	715	500	1470	5	1	33922708	809	-2.58	2.82	12	1.60	-923.00	846.00	4088	20240126	-41.66	1293	20241024	84.45	2640	-9.66	20250103	2250	6.00	20250102	6980	-65.83	20240126	1495	59.53	20241113	0.46	N	357880	500	169 억	150903	N	N	N	N
60	20250115	141156	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	25	2	1.05	1163409370	477659	67.66	2385	2510	2340	3100	1670	2385	2435.65	0.44	9590	2615	2500	2405	2290	2195	2557	2347	170	715	500	1470	5	1	33922708	818	-2.61	2.85	12	1.41	-923.00	846.00	4088	20240126	-41.05	1293	20241024	86.39	2640	-8.71	20250103	2250	7.11	20250102	6980	-65.47	20240126	1495	61.20	20241113	0.46	N	357880	500	169 억	150903	N	N	N	N
61	20250115	131204	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	35	2	1.47	1056435400	433386	61.39	2385	2510	2340	3100	1670	2385	2437.63	0.44	15724	2615	2500	2405	2290	2195	2557	2347	170	715	500	1470	5	1	33922708	821	-2.62	2.86	12	1.28	-923.00	846.00	4088	20240126	-40.80	1293	20241024	87.16	2640	-8.33	20250103	2250	7.56	20250102	6980	-65.33	20240126	1495	61.87	20241113	0.46	N	357880	500	169 억	150903	N	N	N	N
62	20250115	121148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	40	2	1.68	992279265	406852	57.63	2385	2510	2340	3100	1670	2385	2438.92	0.44	15082	2615	2500	2405	2290	2195	2557	2347	170	715	500	1470	5	1	33922708	823	-2.63	2.87	12	1.20	-923.00	846.00	4088	20240126	-40.68	1293	20241024	87.55	2640	-8.14	20250103	2250	7.78	20250102	6980	-65.26	20240126	1495	62.21	20241113	0.46	N	357880	500	169 억	150903	N	N	N	N
63	20250115	111200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	75	2	3.14	903210520	370252	52.45	2385	2510	2340	3100	1670	2385	2439.45	0.44	11143	2615	2500	2405	2290	2195	2557	2347	170	715	500	1470	5	1	33922708	834	-2.67	2.91	12	1.09	-923.00	846.00	4088	20240126	-39.82	1293	20241024	90.26	2640	-6.82	20250103	2250	9.33	20250102	6980	-64.76	20240126	1495	64.55	20241113	0.46	N	357880	500	169 억	150903	N	N	N	N
64	20250115	101200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	0	3	0.00	256393050	108006	15.30	2385	2395	2340	3100	1670	2385	2373.88	0.44	-21465	2615	2500	2405	2290	2195	2557	2347	170	715	500	1470	5	1	33922708	809	-2.58	2.82	12	0.32	-923.00	846.00	4088	20240126	-41.66	1293	20241024	84.45	2640	-9.66	20250103	2250	6.00	20250102	6980	-65.83	20240126	1495	59.53	20241113	0.46	N	357880	500	169 억	150903	N	N	N	N
65	20250115	091206	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	0	3	0.00	113224365	47488	6.73	2385	2395	2375	3100	1670	2385	2384.27	0.44	-14671	2615	2500	2405	2290	2195	2557	2347	170	715	500	1470	5	1	33922708	809	-2.58	2.82	12	0.14	-923.00	846.00	4088	20240126	-41.66	1293	20241024	84.45	2640	-9.66	20250103	2250	6.00	20250102	6980	-65.83	20240126	1495	59.53	20241113	0.46	N	357880	500	169 억	150903	N	N	N	N
66	20250114	161141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	75	2	3.25	1700213010	705049	135.36	2350	2520	2310	3000	1620	2310	2411.48	0.43	-3010	2523	2416	2333	2226	2143	2375	2185	170	690	500	1430	5	1	33922708	809	-2.58	2.82	12	2.08	-923.00	846.00	4088	20240126	-41.66	1293	20241024	84.45	2640	-9.66	20250103	2250	6.00	20250102	6980	-65.83	20240126	1495	59.53	20241113	0.46	N	357880	500	169 억	147227	N	N	N	N
67	20250114	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2375	65	2	2.81	1614165765	668861	128.42	2350	2520	2310	3000	1620	2310	2413.31	0.43	11977	2523	2416	2333	2226	2143	2375	2185	170	690	500	1430	5	1	33922708	806	-2.57	2.81	12	1.97	-923.00	846.00	4088	20240126	-41.90	1293	20241024	83.68	2640	-10.04	20250103	2250	5.56	20250102	6980	-65.97	20240126	1495	58.86	20241113	0.46	N	357880	500	169 억	147227	N	N	N	N
68	20250114	141155	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	80	2	3.46	1473674880	609714	117.06	2350	2520	2310	3000	1620	2310	2416.99	0.43	16024	2523	2416	2333	2226	2143	2375	2185	170	690	500	1430	5	1	33922708	811	-2.59	2.83	12	1.80	-923.00	846.00	4088	20240126	-41.54	1293	20241024	84.84	2640	-9.47	20250103	2250	6.22	20250102	6980	-65.76	20240126	1495	59.87	20241113	0.46	N	357880	500	169 억	147227	N	N	N	N
69	20250114	131154	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	85	2	3.68	1371388965	566812	108.82	2350	2520	2310	3000	1620	2310	2419.48	0.43	17376	2523	2416	2333	2226	2143	2375	2185	170	690	500	1430	5	1	33922708	812	-2.59	2.83	12	1.67	-923.00	846.00	4088	20240126	-41.41	1293	20241024	85.23	2640	-9.28	20250103	2250	6.44	20250102	6980	-65.69	20240126	1495	60.20	20241113	0.46	N	357880	500	169 억	147227	N	N	N	N
70	20250114	121150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2395	85	2	3.68	1344318325	555493	106.65	2350	2520	2310	3000	1620	2310	2420.05	0.43	17929	2523	2416	2333	2226	2143	2375	2185	170	690	500	1430	5	1	33922708	812	-2.59	2.83	12	1.64	-923.00	846.00	4088	20240126	-41.41	1293	20241024	85.23	2640	-9.28	20250103	2250	6.44	20250102	6980	-65.69	20240126	1495	60.20	20241113	0.46	N	357880	500	169 억	147227	N	N	N	N
71	20250114	111148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2390	80	2	3.46	1289820080	532653	102.26	2350	2520	2310	3000	1620	2310	2421.50	0.43	22668	2523	2416	2333	2226	2143	2375	2185	170	690	500	1430	5	1	33922708	811	-2.59	2.83	12	1.57	-923.00	846.00	4088	20240126	-41.54	1293	20241024	84.84	2640	-9.47	20250103	2250	6.22	20250102	6980	-65.76	20240126	1495	59.87	20241113	0.46	N	357880	500	169 억	147227	N	N	N	N
72	20250114	101148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	105	2	4.55	1129298240	465570	89.39	2350	2520	2310	3000	1620	2310	2425.63	0.43	7117	2523	2416	2333	2226	2143	2375	2185	170	690	500	1430	5	1	33922708	819	-2.62	2.85	12	1.37	-923.00	846.00	4088	20240126	-40.92	1293	20241024	86.77	2640	-8.52	20250103	2250	7.33	20250102	6980	-65.40	20240126	1495	61.54	20241113	0.46	N	357880	500	169 억	147227	N	N	N	N
73	20250114	091153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	75	2	3.25	595190290	244155	46.88	2350	2520	2310	3000	1620	2310	2437.76	0.43	-9213	2523	2416	2333	2226	2143	2375	2185	170	690	500	1430	5	1	33922708	809	-2.58	2.82	12	0.72	-923.00	846.00	4088	20240126	-41.66	1293	20241024	84.45	2640	-9.66	20250103	2250	6.00	20250102	6980	-65.83	20240126	1495	59.53	20241113	0.46	N	357880	500	169 억	147227	N	N	N	N
74	20250113	161136	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2310	-115	5	-4.74	1207589660	516813	143.11	2425	2440	2250	3150	1700	2425	2336.61	0.46	-9205	2561	2492	2446	2377	2331	2470	2355	170	725	500	1500	5	1	33922708	784	-2.50	2.73	12	1.52	-923.00	846.00	4088	20240126	-43.49	1293	20241024	78.65	2640	-12.50	20250103	2250	2.67	20250113	6980	-66.91	20240126	1495	54.52	20241113	0.47	N	357880	500	169 억	157010	N	N	N	N
75	20250113	151143	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2285	-140	5	-5.77	1156083065	494470	136.93	2425	2440	2250	3150	1700	2425	2338.02	0.46	-1757	2561	2492	2446	2377	2331	2470	2355	170	725	500	1500	5	1	33922708	775	-2.48	2.70	12	1.46	-923.00	846.00	4088	20240126	-44.10	1293	20241024	76.72	2640	-13.45	20250103	2250	1.56	20250113	6980	-67.26	20240126	1495	52.84	20241113	0.47	N	357880	500	169 억	157010	N	N	N	N
76	20250113	141118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2295	-130	5	-5.36	925415705	392779	108.77	2425	2440	2260	3150	1700	2425	2356.07	0.46	-270	2561	2492	2446	2377	2331	2470	2355	170	725	500	1500	5	1	33922708	779	-2.49	2.71	12	1.16	-923.00	846.00	4088	20240126	-43.86	1293	20241024	77.49	2640	-13.07	20250103	2250	2.00	20250102	6980	-67.12	20240126	1495	53.51	20241113	0.47	N	357880	500	169 억	157010	N	N	N	N
77	20250113	131125	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2335	-90	5	-3.71	631923480	265145	73.42	2425	2440	2335	3150	1700	2425	2383.31	0.46	-20070	2561	2492	2446	2377	2331	2470	2355	170	725	500	1500	5	1	33922708	792	-2.53	2.76	12	0.78	-923.00	846.00	4088	20240126	-42.88	1293	20241024	80.59	2640	-11.55	20250103	2250	3.78	20250102	6980	-66.55	20240126	1495	56.19	20241113	0.47	N	357880	500	169 억	157010	N	N	N	N
78	20250113	121130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2360	-65	5	-2.68	544591235	227955	63.12	2425	2440	2355	3150	1700	2425	2389.03	0.46	-10663	2561	2492	2446	2377	2331	2470	2355	170	725	500	1500	5	1	33922708	801	-2.56	2.79	12	0.67	-923.00	846.00	4088	20240126	-42.27	1293	20241024	82.52	2640	-10.61	20250103	2250	4.89	20250102	6980	-66.19	20240126	1495	57.86	20241113	0.47	N	357880	500	169 억	157010	N	N	N	N
79	20250113	111127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2380	-45	5	-1.86	472018955	197283	54.63	2425	2440	2360	3150	1700	2425	2392.60	0.46	-10594	2561	2492	2446	2377	2331	2470	2355	170	725	500	1500	5	1	33922708	807	-2.58	2.81	12	0.58	-923.00	846.00	4088	20240126	-41.78	1293	20241024	84.07	2640	-9.85	20250103	2250	5.78	20250102	6980	-65.90	20240126	1495	59.20	20241113	0.47	N	357880	500	169 억	157010	N	N	N	N
80	20250113	101127	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	-15	5	-0.62	281479695	117215	32.46	2425	2440	2375	3150	1700	2425	2401.40	0.46	4862	2561	2492	2446	2377	2331	2470	2355	170	725	500	1500	5	1	33922708	818	-2.61	2.85	12	0.35	-923.00	846.00	4088	20240126	-41.05	1293	20241024	86.39	2640	-8.71	20250103	2250	7.11	20250102	6980	-65.47	20240126	1495	61.20	20241113	0.47	N	357880	500	169 억	157010	N	N	N	N
81	20250113	091133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-5	5	-0.21	62012775	25759	7.13	2425	2440	2400	3150	1700	2425	2407.42	0.46	-4429	2561	2492	2446	2377	2331	2470	2355	170	725	500	1500	5	1	33922708	821	-2.62	2.86	12	0.08	-923.00	846.00	4088	20240126	-40.80	1293	20241024	87.16	2640	-8.33	20250103	2250	7.56	20250102	6980	-65.33	20240126	1495	61.87	20241113	0.47	N	357880	500	169 억	157010	N	N	N	N
82	20250110	161106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2425	-70	5	-2.81	878880165	358333	62.89	2475	2515	2400	3240	1750	2495	2453.03	0.44	7291	2651	2572	2481	2402	2311	2527	2357	170	745	500	1540	5	1	33922708	823	-2.63	2.87	12	1.06	-923.00	846.00	4088	20240126	-40.68	1293	20241024	87.55	2640	-8.14	20250103	2250	7.78	20250102	6980	-65.26	20240126	1495	62.21	20241113	0.45	N	357880	500	169 억	147974	N	N	N	N
83	20250110	151115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-90	5	-3.61	796754210	324462	56.95	2475	2515	2400	3240	1750	2495	2455.62	0.44	18809	2651	2572	2481	2402	2311	2527	2357	170	745	500	1540	5	1	33922708	816	-2.61	2.84	12	0.96	-923.00	846.00	4088	20240126	-41.17	1293	20241024	86.00	2640	-8.90	20250103	2250	6.89	20250102	6980	-65.54	20240126	1495	60.87	20241113	0.45	N	357880	500	169 억	147974	N	N	N	N
84	20250110	141121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-35	5	-1.40	528692025	214158	37.59	2475	2515	2455	3240	1750	2495	2468.70	0.44	24721	2651	2572	2481	2402	2311	2527	2357	170	745	500	1540	5	1	33922708	834	-2.67	2.91	12	0.63	-923.00	846.00	4088	20240126	-39.82	1293	20241024	90.26	2640	-6.82	20250103	2250	9.33	20250102	6980	-64.76	20240126	1495	64.55	20241113	0.45	N	357880	500	169 억	147974	N	N	N	N
85	20250110	131121	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-35	5	-1.40	482437370	195370	34.29	2475	2515	2455	3240	1750	2495	2469.35	0.44	23062	2651	2572	2481	2402	2311	2527	2357	170	745	500	1540	5	1	33922708	834	-2.67	2.91	12	0.58	-923.00	846.00	4088	20240126	-39.82	1293	20241024	90.26	2640	-6.82	20250103	2250	9.33	20250102	6980	-64.76	20240126	1495	64.55	20241113	0.45	N	357880	500	169 억	147974	N	N	N	N
86	20250110	121123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-35	5	-1.40	373395240	151103	26.52	2475	2515	2455	3240	1750	2495	2471.13	0.44	9443	2651	2572	2481	2402	2311	2527	2357	170	745	500	1540	5	1	33922708	834	-2.67	2.91	12	0.45	-923.00	846.00	4088	20240126	-39.82	1293	20241024	90.26	2640	-6.82	20250103	2250	9.33	20250102	6980	-64.76	20240126	1495	64.55	20241113	0.45	N	357880	500	169 억	147974	N	N	N	N
87	20250110	111119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-40	5	-1.60	342139885	138398	24.29	2475	2515	2455	3240	1750	2495	2472.14	0.44	6845	2651	2572	2481	2402	2311	2527	2357	170	745	500	1540	5	1	33922708	833	-2.66	2.90	12	0.41	-923.00	846.00	4088	20240126	-39.95	1293	20241024	89.87	2640	-7.01	20250103	2250	9.11	20250102	6980	-64.83	20240126	1495	64.21	20241113	0.45	N	357880	500	169 억	147974	N	N	N	N
88	20250110	101116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-25	5	-1.00	269389985	108849	19.10	2475	2515	2460	3240	1750	2495	2474.90	0.44	12998	2651	2572	2481	2402	2311	2527	2357	170	745	500	1540	5	1	33922708	838	-2.68	2.92	12	0.32	-923.00	846.00	4088	20240126	-39.58	1293	20241024	91.03	2640	-6.44	20250103	2250	9.78	20250102	6980	-64.61	20240126	1495	65.22	20241113	0.45	N	357880	500	169 억	147974	N	N	N	N
89	20250110	091123	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-20	5	-0.80	110582825	44567	7.82	2475	2515	2460	3240	1750	2495	2481.27	0.44	2460	2651	2572	2481	2402	2311	2527	2357	170	745	500	1540	5	1	33922708	840	-2.68	2.93	12	0.13	-923.00	846.00	4088	20240126	-39.46	1293	20241024	91.42	2640	-6.25	20250103	2250	10.00	20250102	6980	-64.54	20240126	1495	65.55	20241113	0.45	N	357880	500	169 억	147974	N	N	N	N
90	20250109	161109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-5	5	-0.20	1390360300	566691	73.26	2500	2560	2390	3250	1750	2500	2453.45	0.46	-12395	2610	2555	2515	2460	2420	2535	2440	170	750	500	1550	5	1	33922708	846	-2.70	2.95	12	1.67	-923.00	846.00	4088	20240126	-38.97	1293	20241024	92.96	2640	-5.49	20250103	2250	10.89	20250102	6980	-64.26	20240126	1495	66.89	20241113	0.43	N	357880	500	169 억	157369	N	N	N	N
91	20250109	151107	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-85	5	-3.40	1310606205	534361	69.08	2500	2560	2390	3250	1750	2500	2452.66	0.46	-11005	2610	2555	2515	2460	2420	2535	2440	170	750	500	1550	5	1	33922708	819	-2.62	2.85	12	1.58	-923.00	846.00	4088	20240126	-40.92	1293	20241024	86.77	2640	-8.52	20250103	2250	7.33	20250102	6980	-65.40	20240126	1495	61.54	20241113	0.43	N	357880	500	169 억	157369	N	N	N	N
92	20250109	141115	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	-100	5	-4.00	1220995815	497069	64.26	2500	2560	2390	3250	1750	2500	2456.39	0.46	-2556	2610	2555	2515	2460	2420	2535	2440	170	750	500	1550	5	1	33922708	814	-2.60	2.84	12	1.47	-923.00	846.00	4088	20240126	-41.29	1293	20241024	85.61	2640	-9.09	20250103	2250	6.67	20250102	6980	-65.62	20240126	1495	60.54	20241113	0.43	N	357880	500	169 억	157369	N	N	N	N
93	20250109	131114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-80	5	-3.20	1103083685	448015	57.92	2500	2560	2390	3250	1750	2500	2462.16	0.46	785	2610	2555	2515	2460	2420	2535	2440	170	750	500	1550	5	1	33922708	821	-2.62	2.86	12	1.32	-923.00	846.00	4088	20240126	-40.80	1293	20241024	87.16	2640	-8.33	20250103	2250	7.56	20250102	6980	-65.33	20240126	1495	61.87	20241113	0.43	N	357880	500	169 억	157369	N	N	N	N
94	20250109	121114	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-85	5	-3.40	1042216110	422897	54.67	2500	2560	2390	3250	1750	2500	2464.47	0.46	393	2610	2555	2515	2460	2420	2535	2440	170	750	500	1550	5	1	33922708	819	-2.62	2.85	12	1.25	-923.00	846.00	4088	20240126	-40.92	1293	20241024	86.77	2640	-8.52	20250103	2250	7.33	20250102	6980	-65.40	20240126	1495	61.54	20241113	0.43	N	357880	500	169 억	157369	N	N	N	N
95	20250109	111118	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	-85	5	-3.40	982883190	398248	51.48	2500	2560	2390	3250	1750	2500	2468.02	0.46	4520	2610	2555	2515	2460	2420	2535	2440	170	750	500	1550	5	1	33922708	819	-2.62	2.85	12	1.17	-923.00	846.00	4088	20240126	-40.92	1293	20241024	86.77	2640	-8.52	20250103	2250	7.33	20250102	6980	-65.40	20240126	1495	61.54	20241113	0.43	N	357880	500	169 억	157369	N	N	N	N
96	20250109	101116	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-60	5	-2.40	672704405	269464	34.84	2500	2560	2435	3250	1750	2500	2496.45	0.46	13782	2610	2555	2515	2460	2420	2535	2440	170	750	500	1550	5	1	33922708	828	-2.64	2.88	12	0.79	-923.00	846.00	4088	20240126	-40.31	1293	20241024	88.71	2640	-7.58	20250103	2250	8.44	20250102	6980	-65.04	20240126	1495	63.21	20241113	0.43	N	357880	500	169 억	157369	N	N	N	N
97	20250109	091120	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	40	2	1.60	284588070	112492	14.54	2500	2560	2500	3250	1750	2500	2529.85	0.46	26592	2610	2555	2515	2460	2420	2535	2440	170	750	500	1550	5	1	33922708	862	-2.75	3.00	12	0.33	-923.00	846.00	4088	20240126	-37.87	1293	20241024	96.44	2640	-3.79	20250103	2250	12.89	20250102	6980	-63.61	20240126	1495	69.90	20241113	0.43	N	357880	500	169 억	157369	N	N	N	N
98	20250108	161103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-35	5	-1.38	1943919885	770659	161.14	2535	2570	2475	3295	1775	2535	2522.42	0.48	-10993	2598	2566	2523	2491	2448	2582	2507	170	760	500	1570	5	1	33922708	848	-2.71	2.96	12	2.27	-923.00	846.00	4088	20240126	-38.85	1293	20241024	93.35	2640	-5.30	20250103	2250	11.11	20250102	6980	-64.18	20240126	1495	67.22	20241113	0.43	N	357880	500	169 억	163584	N	N	N	N
99	20250108	151109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-30	5	-1.18	1814644440	718805	150.30	2535	2570	2490	3295	1775	2535	2524.53	0.48	11539	2598	2566	2523	2491	2448	2582	2507	170	760	500	1570	5	1	33922708	850	-2.71	2.96	12	2.12	-923.00	846.00	4088	20240126	-38.72	1293	20241024	93.74	2640	-5.11	20250103	2250	11.33	20250102	6980	-64.11	20240126	1495	67.56	20241113	0.43	N	357880	500	169 억	163584	N	N	N	N
100	20250108	141112	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-5	5	-0.20	1615331345	639305	133.67	2535	2570	2490	3295	1775	2535	2526.70	0.48	12111	2598	2566	2523	2491	2448	2582	2507	170	760	500	1570	5	1	33922708	858	-2.74	2.99	12	1.88	-923.00	846.00	4088	20240126	-38.11	1293	20241024	95.67	2640	-4.17	20250103	2250	12.44	20250102	6980	-63.75	20240126	1495	69.23	20241113	0.43	N	357880	500	169 억	163584	N	N	N	N
101	20250108	131109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	0	3	0.00	1223918570	484154	101.23	2535	2570	2500	3295	1775	2535	2527.95	0.48	28837	2598	2566	2523	2491	2448	2582	2507	170	760	500	1570	5	1	33922708	860	-2.75	3.00	12	1.43	-923.00	846.00	4088	20240126	-37.99	1293	20241024	96.06	2640	-3.98	20250103	2250	12.67	20250102	6980	-63.68	20240126	1495	69.57	20241113	0.43	N	357880	500	169 억	163584	N	N	N	N
102	20250108	121106	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	0	3	0.00	1003012310	396368	82.88	2535	2570	2500	3295	1775	2535	2530.51	0.48	16882	2598	2566	2523	2491	2448	2582	2507	170	760	500	1570	5	1	33922708	860	-2.75	3.00	12	1.17	-923.00	846.00	4088	20240126	-37.99	1293	20241024	96.06	2640	-3.98	20250103	2250	12.67	20250102	6980	-63.68	20240126	1495	69.57	20241113	0.43	N	357880	500	169 억	163584	N	N	N	N
103	20250108	111108	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-10	5	-0.39	873474905	344988	72.13	2535	2570	2500	3295	1775	2535	2531.90	0.48	17353	2598	2566	2523	2491	2448	2582	2507	170	760	500	1570	5	1	33922708	857	-2.74	2.98	12	1.02	-923.00	846.00	4088	20240126	-38.23	1293	20241024	95.28	2640	-4.36	20250103	2250	12.22	20250102	6980	-63.83	20240126	1495	68.90	20241113	0.43	N	357880	500	169 억	163584	N	N	N	N
104	20250108	101109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	5	2	0.20	485602805	191051	39.95	2535	2570	2510	3295	1775	2535	2541.74	0.48	-8598	2598	2566	2523	2491	2448	2582	2507	170	760	500	1570	5	1	33922708	862	-2.75	3.00	12	0.56	-923.00	846.00	4088	20240126	-37.87	1293	20241024	96.44	2640	-3.79	20250103	2250	12.89	20250102	6980	-63.61	20240126	1495	69.90	20241113	0.43	N	357880	500	169 억	163584	N	N	N	N
105	20250108	091109	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	10	2	0.39	198250280	77859	16.28	2535	2570	2510	3295	1775	2535	2546.27	0.48	-11781	2598	2566	2523	2491	2448	2582	2507	170	760	500	1570	5	1	33922708	863	-2.76	3.01	12	0.23	-923.00	846.00	4088	20240126	-37.74	1293	20241024	96.83	2640	-3.60	20250103	2250	13.11	20250102	6980	-63.54	20240126	1495	70.23	20241113	0.43	N	357880	500	169 억	163584	N	N	N	N
106	20250107	161057	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2535	30	2	1.20	1199311120	476803	56.46	2510	2555	2480	3255	1755	2505	2515.32	0.40	28248	2648	2576	2523	2451	2398	2550	2425	170	750	500	1550	5	1	33922708	860	-2.75	3.00	12	1.41	-923.00	846.00	4088	20240126	-37.99	1293	20241024	96.06	2640	-3.98	20250103	2250	12.67	20250102	6980	-63.68	20240126	1495	69.57	20241113	0.40	N	357880	500	169 억	136159	N	N	N	N
107	20250107	151101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	35	2	1.40	1171564035	465867	55.16	2510	2555	2480	3255	1755	2505	2514.80	0.40	28248	2648	2576	2523	2451	2398	2550	2425	170	750	500	1550	5	1	33922708	862	-2.75	3.00	12	1.37	-923.00	846.00	4088	20240126	-37.87	1293	20241024	96.44	2640	-3.79	20250103	2250	12.89	20250102	6980	-63.61	20240126	1495	69.90	20241113	0.40	N	357880	500	169 억	136159	N	N	N	N
108	20250107	141059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	15	2	0.60	1008463125	401224	47.51	2510	2555	2480	3255	1755	2505	2513.47	0.40	14927	2648	2576	2523	2451	2398	2550	2425	170	750	500	1550	5	1	33922708	855	-2.73	2.98	12	1.18	-923.00	846.00	4088	20240126	-38.36	1293	20241024	94.90	2640	-4.55	20250103	2250	12.00	20250102	6980	-63.90	20240126	1495	68.56	20241113	0.40	N	357880	500	169 억	136159	N	N	N	N
109	20250107	131059	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	5	2	0.20	749327940	298466	35.34	2510	2555	2480	3255	1755	2505	2510.60	0.40	-15040	2648	2576	2523	2451	2398	2550	2425	170	750	500	1550	5	1	33922708	851	-2.72	2.97	12	0.88	-923.00	846.00	4088	20240126	-38.60	1293	20241024	94.12	2640	-4.92	20250103	2250	11.56	20250102	6980	-64.04	20240126	1495	67.89	20241113	0.40	N	357880	500	169 억	136159	N	N	N	N
110	20250107	121100	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-10	5	-0.40	657315730	261599	30.98	2510	2555	2480	3255	1755	2505	2512.68	0.40	-13475	2648	2576	2523	2451	2398	2550	2425	170	750	500	1550	5	1	33922708	846	-2.70	2.95	12	0.77	-923.00	846.00	4088	20240126	-38.97	1293	20241024	92.96	2640	-5.49	20250103	2250	10.89	20250102	6980	-64.26	20240126	1495	66.89	20241113	0.40	N	357880	500	169 억	136159	N	N	N	N
111	20250107	111054	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	0	3	0.00	582351740	231622	27.43	2510	2555	2480	3255	1755	2505	2514.23	0.40	-12791	2648	2576	2523	2451	2398	2550	2425	170	750	500	1550	5	1	33922708	850	-2.71	2.96	12	0.68	-923.00	846.00	4088	20240126	-38.72	1293	20241024	93.74	2640	-5.11	20250103	2250	11.33	20250102	6980	-64.11	20240126	1495	67.56	20241113	0.40	N	357880	500	169 억	136159	N	N	N	N
112	20250107	101101	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-10	5	-0.40	433467910	172179	20.39	2510	2555	2480	3255	1755	2505	2517.54	0.40	-33316	2648	2576	2523	2451	2398	2550	2425	170	750	500	1550	5	1	33922708	846	-2.70	2.95	12	0.51	-923.00	846.00	4088	20240126	-38.97	1293	20241024	92.96	2640	-5.49	20250103	2250	10.89	20250102	6980	-64.26	20240126	1495	66.89	20241113	0.40	N	357880	500	169 억	136159	N	N	N	N
113	20250107	091103	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	25	2	1.00	213081285	84402	9.99	2510	2555	2480	3255	1755	2505	2524.60	0.40	-27674	2648	2576	2523	2451	2398	2550	2425	170	750	500	1550	5	1	33922708	858	-2.74	2.99	12	0.25	-923.00	846.00	4088	20240126	-38.11	1293	20241024	95.67	2640	-4.17	20250103	2250	12.44	20250102	6980	-63.75	20240126	1495	69.23	20241113	0.40	N	357880	500	169 억	136159	N	N	N	N
114	20250106	161046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	-35	5	-1.38	2131862760	841460	59.06	2555	2595	2470	3300	1780	2540	2533.61	0.62	-79476	2740	2640	2540	2440	2340	2690	2490	170	760	500	1570	5	1	33922708	850	-2.71	2.96	12	2.48	-923.00	846.00	4088	20240126	-38.72	1293	20241024	93.74	2640	-5.11	20250103	2250	11.33	20250102	6980	-64.11	20240126	1495	67.56	20241113	0.43	N	357880	500	169 억	210076	N	N	N	N
115	20250106	151046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-50	5	-1.97	2044294870	806410	56.60	2555	2595	2470	3300	1780	2540	2535.06	0.62	-67212	2740	2640	2540	2440	2340	2690	2490	170	760	500	1570	5	1	33922708	845	-2.70	2.94	12	2.38	-923.00	846.00	4088	20240126	-39.09	1293	20241024	92.58	2640	-5.68	20250103	2250	10.67	20250102	6980	-64.33	20240126	1495	66.56	20241113	0.43	N	357880	500	169 억	210076	N	N	N	N
116	20250106	141046	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	0	3	0.00	1776272945	699475	49.09	2555	2595	2470	3300	1780	2540	2539.44	0.62	-62054	2740	2640	2540	2440	2340	2690	2490	170	760	500	1570	5	1	33922708	862	-2.75	3.00	12	2.06	-923.00	846.00	4088	20240126	-37.87	1293	20241024	96.44	2640	-3.79	20250103	2250	12.89	20250102	6980	-63.61	20240126	1495	69.90	20241113	0.43	N	357880	500	169 억	210076	N	N	N	N
117	20250106	131036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	10	2	0.39	1615240110	636073	44.64	2555	2595	2470	3300	1780	2540	2539.39	0.62	-52921	2740	2640	2540	2440	2340	2690	2490	170	760	500	1570	5	1	33922708	865	-2.76	3.01	12	1.88	-923.00	846.00	4088	20240126	-37.62	1293	20241024	97.22	2640	-3.41	20250103	2250	13.33	20250102	6980	-63.47	20240126	1495	70.57	20241113	0.43	N	357880	500	169 억	210076	N	N	N	N
118	20250106	121044	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	5	2	0.20	1474956455	580948	40.77	2555	2595	2470	3300	1780	2540	2538.88	0.62	-61683	2740	2640	2540	2440	2340	2690	2490	170	760	500	1570	5	1	33922708	863	-2.76	3.01	12	1.71	-923.00	846.00	4088	20240126	-37.74	1293	20241024	96.83	2640	-3.60	20250103	2250	13.11	20250102	6980	-63.54	20240126	1495	70.23	20241113	0.43	N	357880	500	169 억	210076	N	N	N	N
119	20250106	111041	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	10	2	0.39	1351437485	532448	37.37	2555	2595	2470	3300	1780	2540	2538.16	0.62	-68700	2740	2640	2540	2440	2340	2690	2490	170	760	500	1570	5	1	33922708	865	-2.76	3.01	12	1.57	-923.00	846.00	4088	20240126	-37.62	1293	20241024	97.22	2640	-3.41	20250103	2250	13.33	20250102	6980	-63.47	20240126	1495	70.57	20241113	0.43	N	357880	500	169 억	210076	N	N	N	N
120	20250106	101036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-15	5	-0.59	1092475855	430393	30.21	2555	2595	2470	3300	1780	2540	2538.32	0.62	-55088	2740	2640	2540	2440	2340	2690	2490	170	760	500	1570	5	1	33922708	857	-2.74	2.98	12	1.27	-923.00	846.00	4088	20240126	-38.23	1293	20241024	95.28	2640	-4.36	20250103	2250	12.22	20250102	6980	-63.83	20240126	1495	68.90	20241113	0.43	N	357880	500	169 억	210076	N	N	N	N
121	20250106	091037	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	25	2	0.98	274438995	106653	7.49	2555	2595	2545	3300	1780	2540	2573.20	0.62	-40996	2740	2640	2540	2440	2340	2690	2490	170	760	500	1570	5	1	33922708	870	-2.78	3.03	12	0.31	-923.00	846.00	4088	20240126	-37.26	1293	20241024	98.38	2640	-2.84	20250103	2250	14.00	20250102	6980	-63.25	20240126	1495	71.57	20241113	0.43	N	357880	500	169 억	210076	N	N	N	N
122	20250103	161033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	100	2	4.10	3595973870	1421732	106.69	2440	2640	2440	3170	1710	2440	2529.29	0.36	90236	2660	2550	2400	2290	2140	2605	2345	170	730	500	1510	5	1	33922708	862	-2.75	3.00	12	4.19	-923.00	846.00	4088	20240126	-37.87	1293	20241024	96.44	2640	-3.79	20250103	2250	12.89	20250102	6980	-63.61	20240126	1495	69.90	20241113	0.45	N	357880	500	169 억	122347	N	N	N	N
123	20250103	151036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	105	2	4.30	3477496040	1375087	103.19	2440	2640	2440	3170	1710	2440	2528.93	0.36	88884	2660	2550	2400	2290	2140	2605	2345	170	730	500	1510	5	1	33922708	863	-2.76	3.01	12	4.05	-923.00	846.00	4088	20240126	-37.74	1293	20241024	96.83	2640	-3.60	20250103	2250	13.11	20250102	6980	-63.54	20240126	1495	70.23	20241113	0.45	N	357880	500	169 억	122347	N	N	N	N
124	20250103	141036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	105	2	4.30	3119425905	1234122	92.61	2440	2640	2440	3170	1710	2440	2527.65	0.36	44791	2660	2550	2400	2290	2140	2605	2345	170	730	500	1510	5	1	33922708	863	-2.76	3.01	12	3.64	-923.00	846.00	4088	20240126	-37.74	1293	20241024	96.83	2640	-3.60	20250103	2250	13.11	20250102	6980	-63.54	20240126	1495	70.23	20241113	0.45	N	357880	500	169 억	122347	N	N	N	N
125	20250103	131036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2565	125	2	5.12	2948974560	1167178	87.59	2440	2640	2440	3170	1710	2440	2526.59	0.36	52811	2660	2550	2400	2290	2140	2605	2345	170	730	500	1510	5	1	33922708	870	-2.78	3.03	12	3.44	-923.00	846.00	4088	20240126	-37.26	1293	20241024	98.38	2640	-2.84	20250103	2250	14.00	20250102	6980	-63.25	20240126	1495	71.57	20241113	0.45	N	357880	500	169 억	122347	N	N	N	N
126	20250103	121035	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	90	2	3.69	2581739870	1022500	76.73	2440	2640	2440	3170	1710	2440	2524.93	0.36	41215	2660	2550	2400	2290	2140	2605	2345	170	730	500	1510	5	1	33922708	858	-2.74	2.99	12	3.01	-923.00	846.00	4088	20240126	-38.11	1293	20241024	95.67	2640	-4.17	20250103	2250	12.44	20250102	6980	-63.75	20240126	1495	69.23	20241113	0.45	N	357880	500	169 억	122347	N	N	N	N
127	20250103	111036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2585	145	2	5.94	2000537240	795108	59.67	2440	2640	2440	3170	1710	2440	2516.06	0.36	17096	2660	2550	2400	2290	2140	2605	2345	170	730	500	1510	5	1	33922708	877	-2.80	3.06	12	2.34	-923.00	846.00	4088	20240126	-36.77	1293	20241024	99.92	2640	-2.08	20250103	2250	14.89	20250102	6980	-62.97	20240126	1495	72.91	20241113	0.45	N	357880	500	169 억	122347	N	N	N	N
128	20250103	101033	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	80	2	3.28	1338420880	533874	40.06	2440	2640	2440	3170	1710	2440	2507.00	0.36	-44465	2660	2550	2400	2290	2140	2605	2345	170	730	500	1510	5	1	33922708	855	-2.73	2.98	12	1.57	-923.00	846.00	4088	20240126	-38.36	1293	20241024	94.90	2640	-4.55	20250103	2250	12.00	20250102	6980	-63.90	20240126	1495	68.56	20241113	0.45	N	357880	500	169 억	122347	N	N	N	N
129	20250103	091036	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	50	2	2.05	592198130	233677	17.54	2440	2640	2440	3170	1710	2440	2534.26	0.36	-41106	2660	2550	2400	2290	2140	2605	2345	170	730	500	1510	5	1	33922708	845	-2.70	2.94	12	0.69	-923.00	846.00	4088	20240126	-39.09	1293	20241024	92.58	2640	-5.68	20250103	2250	10.67	20250102	6980	-64.33	20240126	1495	66.56	20241113	0.45	N	357880	500	169 억	122347	N	N	N	N
130	20250102	161023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	160	2	7.02	3236960615	1330669	144.96	2300	2510	2250	2960	1600	2280	2432.64	0.31	24744	2470	2375	2315	2220	2160	2345	2190	170	680	500	1410	5	1	33922708	828	-2.64	2.88	12	3.92	-923.00	846.00	4088	20240126	-40.31	1293	20241024	88.71	2510	-2.79	20250102	2250	8.44	20250102	6980	-65.04	20240126	1495	63.21	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
131	20250102	151025	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	180	2	7.89	3107425440	1277686	139.19	2300	2510	2250	2960	1600	2280	2432.14	0.31	16276	2470	2375	2315	2220	2160	2345	2190	170	680	500	1410	5	1	33922708	834	-2.67	2.91	12	3.77	-923.00	846.00	4088	20240126	-39.82	1293	20241024	90.26	2510	-1.99	20250102	2250	9.33	20250102	6980	-64.76	20240126	1495	64.55	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
132	20250102	141022	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	175	2	7.68	2717151655	1119196	121.92	2300	2510	2250	2960	1600	2280	2427.84	0.31	5964	2470	2375	2315	2220	2160	2345	2190	170	680	500	1410	5	1	33922708	833	-2.66	2.90	12	3.30	-923.00	846.00	4088	20240126	-39.95	1293	20241024	89.87	2510	-2.19	20250102	2250	9.11	20250102	6980	-64.83	20240126	1495	64.21	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
133	20250102	131026	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2410	130	2	5.70	2424330465	997433	108.66	2300	2510	2250	2960	1600	2280	2430.65	0.31	7965	2470	2375	2315	2220	2160	2345	2190	170	680	500	1410	5	1	33922708	818	-2.61	2.85	12	2.94	-923.00	846.00	4088	20240126	-41.05	1293	20241024	86.39	2510	-3.98	20250102	2250	7.11	20250102	6980	-65.47	20240126	1495	61.20	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
134	20250102	121023	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	170	2	7.46	1990100260	818201	89.13	2300	2510	2250	2960	1600	2280	2432.39	0.31	26088	2470	2375	2315	2220	2160	2345	2190	170	680	500	1410	5	1	33922708	831	-2.65	2.90	12	2.41	-923.00	846.00	4088	20240126	-40.07	1293	20241024	89.48	2510	-2.39	20250102	2250	8.89	20250102	6980	-64.90	20240126	1495	63.88	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
135	20250102	111014	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2415	135	2	5.92	1046741755	436663	47.57	2300	2500	2250	2960	1600	2280	2397.28	0.31	-11772	2470	2375	2315	2220	2160	2345	2190	170	680	500	1410	5	1	33922708	819	-2.62	2.85	12	1.29	-923.00	846.00	4088	20240126	-40.92	1293	20241024	86.77	2500	-3.40	20250102	2250	7.33	20250102	6980	-65.40	20240126	1495	61.54	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
136	20250102	101021	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2305	25	2	1.10	151339825	66185	7.21	2300	2330	2250	2960	1600	2280	2286.67	0.31	4656	2470	2375	2315	2220	2160	2345	2190	170	680	500	1410	5	1	33922708	782	-2.50	2.72	12	0.20	-923.00	846.00	4088	20240126	-43.62	1293	20241024	78.27	2330	-1.07	20250102	2250	2.44	20250102	6980	-66.98	20240126	1495	54.18	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N
137	20250102	091010	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.31	0	2470	2375	2315	2220	2160	2345	2190	170	680	500	1410	5	1	33922708	773	-2.47	2.70	12	0.00	-923.00	846.00	4088	20240126	-44.23	1293	20241024	76.33	0	0.00	0	0	0.00	0	6980	-67.34	20240126	1495	52.51	20241113	0.38	N	357880	500	169 억	104902	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History