KissMeData/127710/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1506	-131	5	-8.00	82831545	52120	190.11	1645	1665	1506	2125	1146	1637	1589.62	0.10	-2590	-1402	1746	1691	1645	1590	1544	1668	1567	175	488	500	1170	1	1	34904082	526	-2.24	0.31	12	0.15	-672.00	4839.00	1748	20250106	-13.84	960	20240805	56.88	1748	-13.84	20250106	1506	0.00	20250124	1748	-13.84	20250106	960	56.88	20240805	N	127710	500	174 억	10187	N	N	N	N
3	20250124	150844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1553	-84	5	-5.13	72186924	45105	164.52	1645	1665	1551	2125	1146	1637	1600.42	0.10	-2743	3689	1746	1691	1645	1590	1544	1668	1567	175	488	500	1170	1	1	34904082	542	-2.31	0.32	12	0.13	-672.00	4839.00	1748	20250106	-11.16	960	20240805	61.77	1748	-11.16	20250106	1551	0.13	20250124	1748	-11.16	20250106	960	61.77	20240805	N	127710	500	174 억	10034	N	N	N	N
4	20250124	140842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1604	-33	5	-2.02	41677593	25751	93.93	1645	1665	1600	2125	1146	1637	1618.48	0.11	-1254	7342	1746	1691	1645	1590	1544	1668	1567	175	488	500	1170	1	1	34904082	560	-2.39	0.33	12	0.07	-672.00	4839.00	1748	20250106	-8.24	960	20240805	67.08	1748	-8.24	20250106	1599	0.31	20250123	1748	-8.24	20250106	960	67.08	20240805	N	127710	500	174 억	11523	N	N	N	N
5	20250124	130844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1620	-17	5	-1.04	40468043	24997	91.18	1645	1665	1606	2125	1146	1637	1618.92	0.11	-1013	8061	1746	1691	1645	1590	1544	1668	1567	175	488	500	1170	1	1	34904082	565	-2.41	0.33	12	0.07	-672.00	4839.00	1748	20250106	-7.32	960	20240805	68.75	1748	-7.32	20250106	1599	1.31	20250123	1748	-7.32	20250106	960	68.75	20240805	N	127710	500	174 억	11764	N	N	N	N
6	20250124	120841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1610	-27	5	-1.65	39974215	24692	90.06	1645	1665	1610	2125	1146	1637	1618.91	0.11	-1013	8061	1746	1691	1645	1590	1544	1668	1567	175	488	500	1170	1	1	34904082	562	-2.40	0.33	12	0.07	-672.00	4839.00	1748	20250106	-7.89	960	20240805	67.71	1748	-7.89	20250106	1599	0.69	20250123	1748	-7.89	20250106	960	67.71	20240805	N	127710	500	174 억	11764	N	N	N	N
7	20250124	110843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1638	1	2	0.06	9906672	6063	22.11	1645	1665	1611	2125	1146	1637	1633.95	0.12	-287	468	1746	1691	1645	1590	1544	1668	1567	175	488	500	1170	1	1	34904082	572	-2.44	0.34	12	0.02	-672.00	4839.00	1748	20250106	-6.29	960	20240805	70.62	1748	-6.29	20250106	1599	2.44	20250123	1748	-6.29	20250106	960	70.62	20240805	N	127710	500	174 억	12490	N	N	N	N
8	20250124	100839	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1635	-2	5	-0.12	5881219	3567	13.01	1645	1665	1635	2125	1146	1637	1648.79	0.12	-186	-175	1746	1691	1645	1590	1544	1668	1567	175	488	500	1170	1	1	34904082	571	-2.43	0.34	12	0.01	-672.00	4839.00	1748	20250106	-6.46	960	20240805	70.31	1748	-6.46	20250106	1599	2.25	20250123	1748	-6.46	20250106	960	70.31	20240805	N	127710	500	174 억	12591	N	N	N	N
9	20250124	090844	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1645	8	2	0.49	1010022	614	2.24	1645	1645	1645	2125	1146	1637	1645.00	0.12	-9	-9	1746	1691	1645	1590	1544	1668	1567	175	488	500	1170	1	1	34904082	574	-2.45	0.34	12	0.00	-672.00	4839.00	1748	20250106	-5.89	960	20240805	71.35	1748	-5.89	20250106	1599	2.88	20250123	1748	-5.89	20250106	960	71.35	20240805	N	127710	500	174 억	12768	N	N	N	N
10	20250123	160840	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1637	-46	5	-2.73	43913799	26400	183.60	1674	1700	1599	2185	1179	1683	1663.40	0.12	-924	-963	1710	1696	1680	1666	1650	1688	1658	175	502	500	1210	1	1	34904082	571	-2.44	0.34	12	0.08	-672.00	4839.00	1748	20250106	-6.35	960	20240805	70.52	1748	-6.35	20250106	1599	2.38	20250123	1748	-6.35	20250106	960	70.52	20240805	N	127710	500	174 억	12777	N	N	N	N
11	20250123	150838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1637	-46	5	-2.73	41867856	25146	174.88	1674	1700	1599	2185	1179	1683	1664.99	0.12	-928	-772	1710	1696	1680	1666	1650	1688	1658	175	502	500	1210	1	1	34904082	571	-2.44	0.34	12	0.07	-672.00	4839.00	1748	20250106	-6.35	960	20240805	70.52	1748	-6.35	20250106	1599	2.38	20250123	1748	-6.35	20250106	960	70.52	20240805	N	127710	500	174 억	12773	N	N	N	N
12	20250123	140838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1660	-23	5	-1.37	32520151	19370	134.71	1674	1700	1640	2185	1179	1683	1678.89	0.12	-882	-921	1710	1696	1680	1666	1650	1688	1658	175	502	500	1210	1	1	34904082	579	-2.47	0.34	12	0.06	-672.00	4839.00	1748	20250106	-5.03	960	20240805	72.92	1748	-5.03	20250106	1600	3.75	20250102	1748	-5.03	20250106	960	72.92	20240805	N	127710	500	174 억	12819	N	N	N	N
13	20250123	130837	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1661	-22	5	-1.31	27473568	16317	113.48	1674	1700	1651	2185	1179	1683	1683.74	0.12	-882	-148	1710	1696	1680	1666	1650	1688	1658	175	502	500	1210	1	1	34904082	580	-2.47	0.34	12	0.05	-672.00	4839.00	1748	20250106	-4.98	960	20240805	73.02	1748	-4.98	20250106	1600	3.81	20250102	1748	-4.98	20250106	960	73.02	20240805	N	127710	500	174 억	12819	N	N	N	N
14	20250123	120838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1680	-3	5	-0.18	22378367	13251	92.16	1674	1700	1651	2185	1179	1683	1688.81	0.12	-1201	-1187	1710	1696	1680	1666	1650	1688	1658	175	502	500	1210	1	1	34904082	586	-2.50	0.35	12	0.04	-672.00	4839.00	1748	20250106	-3.89	960	20240805	75.00	1748	-3.89	20250106	1600	5.00	20250102	1748	-3.89	20250106	960	75.00	20240805	N	127710	500	174 억	12500	N	N	N	N
15	20250123	110829	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1690	7	2	0.42	14481937	8588	59.73	1674	1700	1651	2185	1179	1683	1686.30	0.12	-966	-1005	1710	1696	1680	1666	1650	1688	1658	175	502	500	1210	1	1	34904082	590	-2.51	0.35	12	0.02	-672.00	4839.00	1748	20250106	-3.32	960	20240805	76.04	1748	-3.32	20250106	1600	5.62	20250102	1748	-3.32	20250106	960	76.04	20240805	N	127710	500	174 억	12735	N	N	N	N
16	20250123	100838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1700	17	2	1.01	9092737	5380	37.42	1674	1700	1651	2185	1179	1683	1690.10	0.13	-560	-599	1710	1696	1680	1666	1650	1688	1658	175	502	500	1210	1	1	34904082	593	-2.53	0.35	12	0.02	-672.00	4839.00	1748	20250106	-2.75	960	20240805	77.08	1748	-2.75	20250106	1600	6.25	20250102	1748	-2.75	20250106	960	77.08	20240805	N	127710	500	174 억	13141	N	N	N	N
17	20250123	090838	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1659	-24	5	-1.43	1164315	696	4.84	1674	1675	1651	2185	1179	1683	1672.87	0.13	-525	-542	1710	1696	1680	1666	1650	1688	1658	175	502	500	1210	1	1	34904082	579	-2.47	0.34	12	0.00	-672.00	4839.00	1748	20250106	-5.09	960	20240805	72.81	1748	-5.09	20250106	1600	3.69	20250102	1748	-5.09	20250106	960	72.81	20240805	N	127710	500	174 억	13176	N	N	N	N
18	20250122	160831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1683	-32	5	-1.87	22517977	13449	23.57	1694	1694	1664	2225	1201	1715	1674.32	0.13	-372	-387	1763	1739	1695	1671	1627	1751	1683	175	510	500	1230	1	1	34904082	587	-2.50	0.35	12	0.04	-672.00	4839.00	1748	20250106	-3.72	960	20240805	75.31	1748	-3.72	20250106	1600	5.19	20250102	1748	-3.72	20250106	960	75.31	20240805	N	127710	500	174 억	13701	N	N	N	N
19	20250122	150833	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1683	-32	5	-1.87	19508291	11660	20.44	1694	1694	1664	2225	1201	1715	1673.10	0.13	-371	-371	1763	1739	1695	1671	1627	1751	1683	175	510	500	1230	1	1	34904082	587	-2.50	0.35	12	0.03	-672.00	4839.00	1748	20250106	-3.72	960	20240805	75.31	1748	-3.72	20250106	1600	5.19	20250102	1748	-3.72	20250106	960	75.31	20240805	N	127710	500	174 억	13702	N	N	N	N
20	20250122	140831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1675	-40	5	-2.33	17942125	10723	18.79	1694	1694	1668	2225	1201	1715	1673.24	0.13	-371	-371	1763	1739	1695	1671	1627	1751	1683	175	510	500	1230	1	1	34904082	585	-2.49	0.35	12	0.03	-672.00	4839.00	1748	20250106	-4.18	960	20240805	74.48	1748	-4.18	20250106	1600	4.69	20250102	1748	-4.18	20250106	960	74.48	20240805	N	127710	500	174 억	13702	N	N	N	N
21	20250122	130833	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1683	-32	5	-1.87	16925280	10118	17.73	1694	1694	1668	2225	1201	1715	1672.79	0.13	-364	-364	1763	1739	1695	1671	1627	1751	1683	175	510	500	1230	1	1	34904082	587	-2.50	0.35	12	0.03	-672.00	4839.00	1748	20250106	-3.72	960	20240805	75.31	1748	-3.72	20250106	1600	5.19	20250102	1748	-3.72	20250106	960	75.31	20240805	N	127710	500	174 억	13709	N	N	N	N
22	20250122	120830	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1670	-45	5	-2.62	12648713	7556	13.24	1694	1694	1670	2225	1201	1715	1674.00	0.13	-364	-364	1763	1739	1695	1671	1627	1751	1683	175	510	500	1230	1	1	34904082	583	-2.49	0.35	12	0.02	-672.00	4839.00	1748	20250106	-4.46	960	20240805	73.96	1748	-4.46	20250106	1600	4.38	20250102	1748	-4.46	20250106	960	73.96	20240805	N	127710	500	174 억	13709	N	N	N	N
23	20250122	110832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1674	-41	5	-2.39	5489773	3278	5.75	1694	1694	1670	2225	1201	1715	1674.73	0.13	-133	-133	1763	1739	1695	1671	1627	1751	1683	175	510	500	1230	1	1	34904082	584	-2.49	0.35	12	0.01	-672.00	4839.00	1748	20250106	-4.23	960	20240805	74.38	1748	-4.23	20250106	1600	4.62	20250102	1748	-4.23	20250106	960	74.38	20240805	N	127710	500	174 억	13940	N	N	N	N
24	20250122	100832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1670	-45	5	-2.62	5437712	3247	5.69	1694	1694	1670	2225	1201	1715	1674.69	0.13	-124	-124	1763	1739	1695	1671	1627	1751	1683	175	510	500	1230	1	1	34904082	583	-2.49	0.35	12	0.01	-672.00	4839.00	1748	20250106	-4.46	960	20240805	73.96	1748	-4.46	20250106	1600	4.38	20250102	1748	-4.46	20250106	960	73.96	20240805	N	127710	500	174 억	13949	N	N	N	N
25	20250122	090833	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1692	-23	5	-1.34	189593	112	0.20	1694	1694	1690	2225	1201	1715	1692.79	0.13	-58	-58	1763	1739	1695	1671	1627	1751	1683	175	510	500	1230	1	1	34904082	591	-2.52	0.35	12	0.00	-672.00	4839.00	1748	20250106	-3.20	960	20240805	76.25	1748	-3.20	20250106	1600	5.75	20250102	1748	-3.20	20250106	960	76.25	20240805	N	127710	500	174 억	14015	N	N	N	N
26	20250121	160826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1715	-5	5	-0.29	93857901	55829	57.65	1702	1719	1651	2235	1204	1720	1681.17	0.13	217	217	1758	1739	1721	1702	1684	1730	1693	175	515	500	1230	1	1	34904082	599	-2.55	0.35	12	0.16	-672.00	4839.00	1748	20250106	-1.89	960	20240805	78.65	1748	-1.89	20250106	1600	7.19	20250102	1748	-1.89	20250106	960	78.65	20240805	N	127710	500	174 억	14073	N	N	N	N
27	20250121	150828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1678	-42	5	-2.44	85908121	51149	52.81	1702	1719	1651	2235	1204	1720	1679.57	0.14	438	438	1758	1739	1721	1702	1684	1730	1693	175	515	500	1230	1	1	34904082	586	-2.50	0.35	12	0.15	-672.00	4839.00	1748	20250106	-4.00	960	20240805	74.79	1748	-4.00	20250106	1600	4.88	20250102	1748	-4.00	20250106	960	74.79	20240805	N	127710	500	174 억	14294	N	N	N	N
28	20250121	140829	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1679	-41	5	-2.38	82760447	49268	50.87	1702	1719	1651	2235	1204	1720	1679.80	0.14	1072	1067	1758	1739	1721	1702	1684	1730	1693	175	515	500	1230	1	1	34904082	586	-2.50	0.35	12	0.14	-672.00	4839.00	1748	20250106	-3.95	960	20240805	74.90	1748	-3.95	20250106	1600	4.94	20250102	1748	-3.95	20250106	960	74.90	20240805	N	127710	500	174 억	14928	N	N	N	N
29	20250121	130827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1671	-49	5	-2.85	71092081	42262	43.64	1702	1719	1660	2235	1204	1720	1682.18	0.14	1049	1049	1758	1739	1721	1702	1684	1730	1693	175	515	500	1230	1	1	34904082	583	-2.49	0.35	12	0.12	-672.00	4839.00	1748	20250106	-4.41	960	20240805	74.06	1748	-4.41	20250106	1600	4.44	20250102	1748	-4.41	20250106	960	74.06	20240805	N	127710	500	174 억	14905	N	N	N	N
30	20250121	120815	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1678	-42	5	-2.44	60356525	35833	37.00	1702	1719	1670	2235	1204	1720	1684.38	0.14	954	1087	1758	1739	1721	1702	1684	1730	1693	175	515	500	1230	1	1	34904082	586	-2.50	0.35	12	0.10	-672.00	4839.00	1748	20250106	-4.00	960	20240805	74.79	1748	-4.00	20250106	1600	4.88	20250102	1748	-4.00	20250106	960	74.79	20240805	N	127710	500	174 억	14810	N	N	N	N
31	20250121	110746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1686	-34	5	-1.98	27581529	16292	16.82	1702	1719	1686	2235	1204	1720	1692.95	0.14	1088	1221	1758	1739	1721	1702	1684	1730	1693	175	515	500	1230	1	1	34904082	588	-2.51	0.35	12	0.05	-672.00	4839.00	1748	20250106	-3.55	960	20240805	75.62	1748	-3.55	20250106	1600	5.38	20250102	1748	-3.55	20250106	960	75.62	20240805	N	127710	500	174 억	14944	N	N	N	N
32	20250121	100740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1697	-23	5	-1.34	25615105	15126	15.62	1702	1719	1686	2235	1204	1720	1693.45	0.14	1302	1435	1758	1739	1721	1702	1684	1730	1693	175	515	500	1230	1	1	34904082	592	-2.53	0.35	12	0.04	-672.00	4839.00	1748	20250106	-2.92	960	20240805	76.77	1748	-2.92	20250106	1600	6.06	20250102	1748	-2.92	20250106	960	76.77	20240805	N	127710	500	174 억	15158	N	N	N	N
33	20250121	090829	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1711	-9	5	-0.52	1667070	979	1.01	1702	1711	1701	2235	1204	1720	1702.83	0.14	506	506	1758	1739	1721	1702	1684	1730	1693	175	515	500	1230	1	1	34904082	597	-2.55	0.35	12	0.00	-672.00	4839.00	1748	20250106	-2.12	960	20240805	78.23	1748	-2.12	20250106	1600	6.94	20250102	1748	-2.12	20250106	960	78.23	20240805	N	127710	500	174 억	14362	N	N	N	N
34	20250120	160819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1720	-8	5	-0.46	164968755	96170	114.17	1728	1740	1703	2245	1210	1728	1715.09	0.13	-4458	-4629	1805	1766	1698	1659	1591	1786	1679	175	517	500	1240	1	1	34904082	600	-2.56	0.36	12	0.28	-672.00	4839.00	1748	20250106	-1.60	960	20240805	79.17	1748	-1.60	20250106	1600	7.50	20250102	1748	-1.60	20250106	960	79.17	20240805	N	127710	500	174 억	13856	N	N	N	N
35	20250120	150828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1718	-10	5	-0.58	151694840	88442	105.00	1728	1740	1703	2245	1210	1728	1715.19	0.13	-4331	-4502	1805	1766	1698	1659	1591	1786	1679	175	517	500	1240	1	1	34904082	600	-2.56	0.36	12	0.25	-672.00	4839.00	1748	20250106	-1.72	960	20240805	78.96	1748	-1.72	20250106	1600	7.37	20250102	1748	-1.72	20250106	960	78.96	20240805	N	127710	500	174 억	13983	N	N	N	N
36	20250120	140825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1704	-24	5	-1.39	129543419	75506	89.64	1728	1740	1703	2245	1210	1728	1715.67	0.15	-2924	-3095	1805	1766	1698	1659	1591	1786	1679	175	517	500	1240	1	1	34904082	595	-2.54	0.35	12	0.22	-672.00	4839.00	1748	20250106	-2.52	960	20240805	77.50	1748	-2.52	20250106	1600	6.50	20250102	1748	-2.52	20250106	960	77.50	20240805	N	127710	500	174 억	15390	N	N	N	N
37	20250120	130825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1708	-20	5	-1.16	41124527	23787	28.24	1728	1740	1703	2245	1210	1728	1728.87	0.15	-2866	-2904	1805	1766	1698	1659	1591	1786	1679	175	517	500	1240	1	1	34904082	596	-2.54	0.35	12	0.07	-672.00	4839.00	1748	20250106	-2.29	960	20240805	77.92	1748	-2.29	20250106	1600	6.75	20250102	1748	-2.29	20250106	960	77.92	20240805	N	127710	500	174 억	15448	N	N	N	N
38	20250120	120827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1715	-13	5	-0.75	40819289	23609	28.03	1728	1740	1703	2245	1210	1728	1728.97	0.15	-2844	-2882	1805	1766	1698	1659	1591	1786	1679	175	517	500	1240	1	1	34904082	599	-2.55	0.35	12	0.07	-672.00	4839.00	1748	20250106	-1.89	960	20240805	78.65	1748	-1.89	20250106	1600	7.19	20250102	1748	-1.89	20250106	960	78.65	20240805	N	127710	500	174 억	15470	N	N	N	N
39	20250120	110827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1735	7	2	0.41	31918398	18433	21.88	1728	1740	1721	2245	1210	1728	1731.59	0.15	-2780	-3368	1805	1766	1698	1659	1591	1786	1679	175	517	500	1240	1	1	34904082	606	-2.58	0.36	12	0.05	-672.00	4839.00	1748	20250106	-0.74	960	20240805	80.73	1748	-0.74	20250106	1600	8.44	20250102	1748	-0.74	20250106	960	80.73	20240805	N	127710	500	174 억	15534	N	N	N	N
40	20250120	100826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1735	7	2	0.41	23298066	13466	15.99	1728	1740	1721	2245	1210	1728	1730.14	0.14	-3440	-3478	1805	1766	1698	1659	1591	1786	1679	175	517	500	1240	1	1	34904082	606	-2.58	0.36	12	0.04	-672.00	4839.00	1748	20250106	-0.74	960	20240805	80.73	1748	-0.74	20250106	1600	8.44	20250102	1748	-0.74	20250106	960	80.73	20240805	N	127710	500	174 억	14874	N	N	N	N
41	20250120	090828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1739	11	2	0.64	8436437	4864	5.77	1728	1740	1728	2245	1210	1728	1734.46	0.15	-3113	-3151	1805	1766	1698	1659	1591	1786	1679	175	517	500	1240	1	1	34904082	607	-2.59	0.36	12	0.01	-672.00	4839.00	1748	20250106	-0.51	960	20240805	81.15	1748	-0.51	20250106	1600	8.69	20250102	1748	-0.51	20250106	960	81.15	20240805	N	127710	500	174 억	15201	N	N	N	N
42	20250117	160824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1728	-7	5	-0.40	143104040	84234	252.85	1711	1737	1630	2255	1215	1735	1698.89	0.17	733	733	1760	1747	1727	1714	1694	1754	1721	175	520	500	1240	1	1	34904082	603	-2.57	0.36	12	0.24	-672.00	4839.00	1748	20250106	-1.14	960	20240805	80.00	1748	-1.14	20250106	1600	8.00	20250102	1748	-1.14	20250106	960	80.00	20240805	N	127710	500	174 억	18314	N	N	N	N
43	20250117	150826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1737	2	2	0.12	140898730	82958	249.02	1711	1737	1630	2255	1215	1735	1698.43	0.17	733	733	1760	1747	1727	1714	1694	1754	1721	175	520	500	1240	1	1	34904082	606	-2.58	0.36	12	0.24	-672.00	4839.00	1748	20250106	-0.63	960	20240805	80.94	1748	-0.63	20250106	1600	8.56	20250102	1748	-0.63	20250106	960	80.94	20240805	N	127710	500	174 억	18314	N	N	N	N
44	20250117	140827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1719	-16	5	-0.92	93768387	55518	166.65	1711	1726	1630	2255	1215	1735	1688.97	0.15	-1507	-1507	1760	1747	1727	1714	1694	1754	1721	175	520	500	1240	1	1	34904082	600	-2.56	0.36	12	0.16	-672.00	4839.00	1748	20250106	-1.66	960	20240805	79.06	1748	-1.66	20250106	1600	7.44	20250102	1748	-1.66	20250106	960	79.06	20240805	N	127710	500	174 억	16074	N	N	N	N
45	20250117	130824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1685	-50	5	-2.88	77028264	45636	136.99	1711	1726	1630	2255	1215	1735	1687.88	0.16	-1303	-559	1760	1747	1727	1714	1694	1754	1721	175	520	500	1240	1	1	34904082	588	-2.51	0.35	12	0.13	-672.00	4839.00	1748	20250106	-3.60	960	20240805	75.52	1748	-3.60	20250106	1600	5.31	20250102	1748	-3.60	20250106	960	75.52	20240805	N	127710	500	174 억	16278	N	N	N	N
46	20250117	120827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1700	-35	5	-2.02	53727448	31801	95.46	1711	1726	1630	2255	1215	1735	1689.49	0.15	-2061	-2061	1760	1747	1727	1714	1694	1754	1721	175	520	500	1240	1	1	34904082	593	-2.53	0.35	12	0.09	-672.00	4839.00	1748	20250106	-2.75	960	20240805	77.08	1748	-2.75	20250106	1600	6.25	20250102	1748	-2.75	20250106	960	77.08	20240805	N	127710	500	174 억	15520	N	N	N	N
47	20250117	110825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1699	-36	5	-2.07	50851345	30109	90.38	1711	1726	1630	2255	1215	1735	1688.91	0.15	-2061	-2061	1760	1747	1727	1714	1694	1754	1721	175	520	500	1240	1	1	34904082	593	-2.53	0.35	12	0.09	-672.00	4839.00	1748	20250106	-2.80	960	20240805	76.98	1748	-2.80	20250106	1600	6.19	20250102	1748	-2.80	20250106	960	76.98	20240805	N	127710	500	174 억	15520	N	N	N	N
48	20250117	100827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1698	-37	5	-2.13	49203430	29139	87.47	1711	1726	1630	2255	1215	1735	1688.58	0.15	-2021	-2021	1760	1747	1727	1714	1694	1754	1721	175	520	500	1240	1	1	34904082	593	-2.53	0.35	12	0.08	-672.00	4839.00	1748	20250106	-2.86	960	20240805	76.88	1748	-2.86	20250106	1600	6.12	20250102	1748	-2.86	20250106	960	76.88	20240805	N	127710	500	174 억	15560	N	N	N	N
49	20250117	090827	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1711	-24	5	-1.38	130036	76	0.23	1711	1711	1711	2255	1215	1735	1711.00	0.17	2	-10	1760	1747	1727	1714	1694	1754	1721	175	520	500	1240	1	1	34904082	597	-2.55	0.35	12	0.00	-672.00	4839.00	1748	20250106	-2.12	960	20240805	78.23	1748	-2.12	20250106	1600	6.94	20250102	1748	-2.12	20250106	960	78.23	20240805	N	127710	500	174 억	17583	N	N	N	N
50	20250116	160820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1735	6	2	0.35	56211568	32530	82.69	1710	1740	1707	2245	1211	1729	1727.99	0.17	253	211	1769	1749	1712	1692	1655	1757	1700	175	516	500	1240	1	1	34904082	606	-2.58	0.36	12	0.09	-672.00	4839.00	1748	20250106	-0.74	960	20240805	80.73	1748	-0.74	20250106	1600	8.44	20250102	1748	-0.74	20250106	960	80.73	20240805	N	127710	500	174 억	17581	N	N	N	N
51	20250116	150739	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1738	9	2	0.52	55260788	31982	81.29	1710	1740	1707	2245	1211	1729	1727.87	0.17	454	211	1769	1749	1712	1692	1655	1757	1700	175	516	500	1240	1	1	34904082	607	-2.59	0.36	12	0.09	-672.00	4839.00	1748	20250106	-0.57	960	20240805	81.04	1748	-0.57	20250106	1600	8.62	20250102	1748	-0.57	20250106	960	81.04	20240805	N	127710	500	174 억	17782	N	N	N	N
52	20250116	140825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1723	-6	5	-0.35	13910002	8100	20.59	1710	1729	1707	2245	1211	1729	1717.28	0.18	1195	1195	1769	1749	1712	1692	1655	1757	1700	175	516	500	1240	1	1	34904082	601	-2.56	0.36	12	0.02	-672.00	4839.00	1748	20250106	-1.43	960	20240805	79.48	1748	-1.43	20250106	1600	7.69	20250102	1748	-1.43	20250106	960	79.48	20240805	N	127710	500	174 억	18523	N	N	N	N
53	20250116	130823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1724	-5	5	-0.29	13422932	7817	19.87	1710	1729	1707	2245	1211	1729	1717.15	0.18	1179	1179	1769	1749	1712	1692	1655	1757	1700	175	516	500	1240	1	1	34904082	602	-2.57	0.36	12	0.02	-672.00	4839.00	1748	20250106	-1.37	960	20240805	79.58	1748	-1.37	20250106	1600	7.75	20250102	1748	-1.37	20250106	960	79.58	20240805	N	127710	500	174 억	18507	N	N	N	N
54	20250116	120823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1710	-19	5	-1.10	13397074	7802	19.83	1710	1729	1707	2245	1211	1729	1717.13	0.18	1180	1180	1769	1749	1712	1692	1655	1757	1700	175	516	500	1240	1	1	34904082	597	-2.54	0.35	12	0.02	-672.00	4839.00	1748	20250106	-2.17	960	20240805	78.12	1748	-2.17	20250106	1600	6.88	20250102	1748	-2.17	20250106	960	78.12	20240805	N	127710	500	174 억	18508	N	N	N	N
55	20250116	110824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1708	-21	5	-1.21	11160683	6493	16.50	1710	1729	1707	2245	1211	1729	1718.88	0.18	1124	1124	1769	1749	1712	1692	1655	1757	1700	175	516	500	1240	1	1	34904082	596	-2.54	0.35	12	0.02	-672.00	4839.00	1748	20250106	-2.29	960	20240805	77.92	1748	-2.29	20250106	1600	6.75	20250102	1748	-2.29	20250106	960	77.92	20240805	N	127710	500	174 억	18452	N	N	N	N
56	20250116	100824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1725	-4	5	-0.23	5838883	3393	8.62	1710	1729	1707	2245	1211	1729	1720.86	0.17	0	0	1769	1749	1712	1692	1655	1757	1700	175	516	500	1240	1	1	34904082	602	-2.57	0.36	12	0.01	-672.00	4839.00	1748	20250106	-1.32	960	20240805	79.69	1748	-1.32	20250106	1600	7.81	20250102	1748	-1.32	20250106	960	79.69	20240805	N	127710	500	174 억	17328	N	N	N	N
57	20250116	090826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1729	0	3	0.00	338378	198	0.50	1710	1729	1707	2245	1211	1729	1708.98	0.17	10	10	1769	1749	1712	1692	1655	1757	1700	175	516	500	1240	1	1	34904082	603	-2.57	0.36	12	0.00	-672.00	4839.00	1748	20250106	-1.09	960	20240805	80.10	1748	-1.09	20250106	1600	8.06	20250102	1748	-1.09	20250106	960	80.10	20240805	N	127710	500	174 억	17338	N	N	N	N
58	20250115	160821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1729	2	2	0.12	67314467	39154	40.98	1729	1732	1675	2245	1209	1727	1719.22	0.17	334	294	1767	1746	1708	1687	1649	1757	1698	175	518	500	1240	1	1	34904082	603	-2.57	0.36	12	0.11	-672.00	4839.00	1748	20250106	-1.09	960	20240805	80.10	1748	-1.09	20250106	1600	8.06	20250102	1748	-1.09	20250106	960	80.10	20240805	N	127710	500	174 억	17328	N	N	N	N
59	20250115	150822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1730	3	2	0.17	64121004	37307	39.05	1729	1732	1675	2245	1209	1727	1718.74	0.17	344	334	1767	1746	1708	1687	1649	1757	1698	175	518	500	1240	1	1	34904082	604	-2.57	0.36	12	0.11	-672.00	4839.00	1748	20250106	-1.03	960	20240805	80.21	1748	-1.03	20250106	1600	8.12	20250102	1748	-1.03	20250106	960	80.21	20240805	N	127710	500	174 억	17338	N	N	N	N
60	20250115	140816	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1701	-26	5	-1.51	21010326	12286	12.86	1729	1732	1675	2245	1209	1727	1710.10	0.16	111	819	1767	1746	1708	1687	1649	1757	1698	175	518	500	1240	1	1	34904082	594	-2.53	0.35	12	0.04	-672.00	4839.00	1748	20250106	-2.69	960	20240805	77.19	1748	-2.69	20250106	1600	6.31	20250102	1748	-2.69	20250106	960	77.19	20240805	N	127710	500	174 억	17105	N	N	N	N
61	20250115	130822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1707	-20	5	-1.16	20440476	11952	12.51	1729	1732	1675	2245	1209	1727	1710.21	0.17	383	1091	1767	1746	1708	1687	1649	1757	1698	175	518	500	1240	1	1	34904082	596	-2.54	0.35	12	0.03	-672.00	4839.00	1748	20250106	-2.35	960	20240805	77.81	1748	-2.35	20250106	1600	6.69	20250102	1748	-2.35	20250106	960	77.81	20240805	N	127710	500	174 억	17377	N	N	N	N
62	20250115	120805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1711	-16	5	-0.93	12646256	7343	7.69	1729	1732	1711	2245	1209	1727	1722.22	0.16	79	79	1767	1746	1708	1687	1649	1757	1698	175	518	500	1240	1	1	34904082	597	-2.55	0.35	12	0.02	-672.00	4839.00	1748	20250106	-2.12	960	20240805	78.23	1748	-2.12	20250106	1600	6.94	20250102	1748	-2.12	20250106	960	78.23	20240805	N	127710	500	174 억	17073	N	N	N	N
63	20250115	110822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1715	-12	5	-0.69	11206374	6503	6.81	1729	1732	1714	2245	1209	1727	1723.26	0.16	132	132	1767	1746	1708	1687	1649	1757	1698	175	518	500	1240	1	1	34904082	599	-2.55	0.35	12	0.02	-672.00	4839.00	1748	20250106	-1.89	960	20240805	78.65	1748	-1.89	20250106	1600	7.19	20250102	1748	-1.89	20250106	960	78.65	20240805	N	127710	500	174 억	17126	N	N	N	N
64	20250115	100822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1730	3	2	0.17	3451267	1999	2.09	1729	1732	1714	2245	1209	1727	1726.50	0.16	194	174	1767	1746	1708	1687	1649	1757	1698	175	518	500	1240	1	1	34904082	604	-2.57	0.36	12	0.01	-672.00	4839.00	1748	20250106	-1.03	960	20240805	80.21	1748	-1.03	20250106	1600	8.12	20250102	1748	-1.03	20250106	960	80.21	20240805	N	127710	500	174 억	17188	N	N	N	N
65	20250115	090825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1727	0	3	0.00	141758	82	0.09	1729	1729	1727	2245	1209	1727	1728.76	0.16	0	0	1767	1746	1708	1687	1649	1757	1698	175	518	500	1240	1	1	34904082	603	-2.57	0.36	12	0.00	-672.00	4839.00	1748	20250106	-1.20	960	20240805	79.90	1748	-1.20	20250106	1600	7.94	20250102	1748	-1.20	20250106	960	79.90	20240805	N	127710	500	174 억	16994	N	N	N	N
66	20250114	160807	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1727	27	2	1.59	162786706	95239	69.14	1694	1729	1670	2210	1190	1700	1709.24	0.17	3065	2303	1748	1724	1677	1653	1606	1736	1665	175	510	500	1220	1	1	34904082	603	-2.57	0.36	12	0.27	-672.00	4839.00	1748	20250106	-1.20	960	20240805	79.90	1748	-1.20	20250106	1600	7.94	20250102	1748	-1.20	20250106	960	79.90	20240805	N	127710	500	174 억	17756	N	N	N	N
67	20250114	150819	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1728	28	2	1.65	160384449	93848	68.13	1694	1729	1670	2210	1190	1700	1708.98	0.17	3065	2303	1748	1724	1677	1653	1606	1736	1665	175	510	500	1220	1	1	34904082	603	-2.57	0.36	12	0.27	-672.00	4839.00	1748	20250106	-1.14	960	20240805	80.00	1748	-1.14	20250106	1600	8.00	20250102	1748	-1.14	20250106	960	80.00	20240805	N	127710	500	174 억	17756	N	N	N	N
68	20250114	140818	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1711	11	2	0.65	46541730	27587	20.03	1694	1714	1670	2210	1190	1700	1687.09	0.15	713	1389	1748	1724	1677	1653	1606	1736	1665	175	510	500	1220	1	1	34904082	597	-2.55	0.35	12	0.08	-672.00	4839.00	1748	20250106	-2.12	960	20240805	78.23	1748	-2.12	20250106	1600	6.94	20250102	1748	-2.12	20250106	960	78.23	20240805	N	127710	500	174 억	15404	N	N	N	N
69	20250114	130817	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1696	-4	5	-0.24	39219497	23288	16.91	1694	1710	1670	2210	1190	1700	1684.11	0.15	713	961	1748	1724	1677	1653	1606	1736	1665	175	510	500	1220	1	1	34904082	592	-2.52	0.35	12	0.07	-672.00	4839.00	1748	20250106	-2.97	960	20240805	76.67	1748	-2.97	20250106	1600	6.00	20250102	1748	-2.97	20250106	960	76.67	20240805	N	127710	500	174 억	15404	N	N	N	N
70	20250114	120814	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1678	-22	5	-1.29	23744010	14123	10.25	1694	1700	1670	2210	1190	1700	1681.23	0.15	713	713	1748	1724	1677	1653	1606	1736	1665	175	510	500	1220	1	1	34904082	586	-2.50	0.35	12	0.04	-672.00	4839.00	1748	20250106	-4.00	960	20240805	74.79	1748	-4.00	20250106	1600	4.88	20250102	1748	-4.00	20250106	960	74.79	20240805	N	127710	500	174 억	15404	N	N	N	N
71	20250114	110814	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1675	-25	5	-1.47	14850932	8811	6.40	1694	1700	1673	2210	1190	1700	1685.50	0.15	725	725	1748	1724	1677	1653	1606	1736	1665	175	510	500	1220	1	1	34904082	585	-2.49	0.35	12	0.03	-672.00	4839.00	1748	20250106	-4.18	960	20240805	74.48	1748	-4.18	20250106	1600	4.69	20250102	1748	-4.18	20250106	960	74.48	20240805	N	127710	500	174 억	15416	N	N	N	N
72	20250114	100812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1700	0	3	0.00	2027686	1197	0.87	1694	1700	1677	2210	1190	1700	1693.97	0.14	-84	-84	1748	1724	1677	1653	1606	1736	1665	175	510	500	1220	1	1	34904082	593	-2.53	0.35	12	0.00	-672.00	4839.00	1748	20250106	-2.75	960	20240805	77.08	1748	-2.75	20250106	1600	6.25	20250102	1748	-2.75	20250106	960	77.08	20240805	N	127710	500	174 억	14607	N	N	N	N
73	20250114	090817	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1700	0	3	0.00	706724	417	0.30	1694	1700	1694	2210	1190	1700	1694.78	0.14	-45	-45	1748	1724	1677	1653	1606	1736	1665	175	510	500	1220	1	1	34904082	593	-2.53	0.35	12	0.00	-672.00	4839.00	1748	20250106	-2.75	960	20240805	77.08	1748	-2.75	20250106	1600	6.25	20250102	1748	-2.75	20250106	960	77.08	20240805	N	127710	500	174 억	14646	N	N	N	N
74	20250113	160805	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1700	-7	5	-0.41	229442424	137293	244.66	1699	1701	1630	2215	1195	1707	1671.06	0.14	1605	1605	1728	1717	1700	1689	1672	1723	1695	175	508	500	1220	1	1	34904082	593	-2.53	0.35	12	0.39	-672.00	4839.00	1748	20250106	-2.75	960	20240805	77.08	1748	-2.75	20250106	1600	6.25	20250102	1748	-2.75	20250106	960	77.08	20240805	N	127710	500	174 억	14691	N	N	N	N
75	20250113	150809	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1700	-7	5	-0.41	223839224	133997	238.79	1699	1701	1630	2215	1195	1707	1670.48	0.14	1605	1972	1728	1717	1700	1689	1672	1723	1695	175	508	500	1220	1	1	34904082	593	-2.53	0.35	12	0.38	-672.00	4839.00	1748	20250106	-2.75	960	20240805	77.08	1748	-2.75	20250106	1600	6.25	20250102	1748	-2.75	20250106	960	77.08	20240805	N	127710	500	174 억	14691	N	N	N	N
76	20250113	140753	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1663	-44	5	-2.58	105542986	63948	113.96	1699	1700	1630	2215	1195	1707	1650.45	0.14	2069	5808	1728	1717	1700	1689	1672	1723	1695	175	508	500	1220	1	1	34904082	580	-2.47	0.34	12	0.18	-672.00	4839.00	1748	20250106	-4.86	960	20240805	73.23	1748	-4.86	20250106	1600	3.94	20250102	1748	-4.86	20250106	960	73.23	20240805	N	127710	500	174 억	15155	N	N	N	N
77	20250113	130758	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1665	-42	5	-2.46	93669289	56743	101.12	1699	1700	1630	2215	1195	1707	1650.76	0.14	1941	5812	1728	1717	1700	1689	1672	1723	1695	175	508	500	1220	1	1	34904082	581	-2.48	0.34	12	0.16	-672.00	4839.00	1748	20250106	-4.75	960	20240805	73.44	1748	-4.75	20250106	1600	4.06	20250102	1748	-4.75	20250106	960	73.44	20240805	N	127710	500	174 억	15027	N	N	N	N
78	20250113	120801	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1651	-56	5	-3.28	77741473	47093	83.92	1699	1700	1630	2215	1195	1707	1650.81	0.12	-20	3841	1728	1717	1700	1689	1672	1723	1695	175	508	500	1220	1	1	34904082	576	-2.46	0.34	12	0.13	-672.00	4839.00	1748	20250106	-5.55	960	20240805	71.98	1748	-5.55	20250106	1600	3.19	20250102	1748	-5.55	20250106	960	71.98	20240805	N	127710	500	174 억	13066	N	N	N	N
79	20250113	110759	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1647	-60	5	-3.51	48774789	29424	52.44	1699	1700	1642	2215	1195	1707	1657.65	0.12	-42	3656	1728	1717	1700	1689	1672	1723	1695	175	508	500	1220	1	1	34904082	575	-2.45	0.34	12	0.08	-672.00	4839.00	1748	20250106	-5.78	960	20240805	71.56	1748	-5.78	20250106	1600	2.94	20250102	1748	-5.78	20250106	960	71.56	20240805	N	127710	500	174 억	13044	N	N	N	N
80	20250113	100758	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1668	-39	5	-2.28	38414643	23138	41.23	1699	1700	1649	2215	1195	1707	1660.24	0.12	-64	3440	1728	1717	1700	1689	1672	1723	1695	175	508	500	1220	1	1	34904082	582	-2.48	0.34	12	0.07	-672.00	4839.00	1748	20250106	-4.58	960	20240805	73.75	1748	-4.58	20250106	1600	4.25	20250102	1748	-4.58	20250106	960	73.75	20240805	N	127710	500	174 억	13022	N	N	N	N
81	20250113	090804	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1700	-7	5	-0.41	7004919	4192	7.47	1699	1700	1657	2215	1195	1707	1671.02	0.12	0	0	1728	1717	1700	1689	1672	1723	1695	175	508	500	1220	1	1	34904082	593	-2.53	0.35	12	0.01	-672.00	4839.00	1748	20250106	-2.75	960	20240805	77.08	1748	-2.75	20250106	1600	6.25	20250102	1748	-2.75	20250106	960	77.08	20240805	N	127710	500	174 억	13086	N	N	N	N
82	20250110	160741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1707	-12	5	-0.70	95013039	55986	123.39	1699	1711	1683	2230	1204	1719	1697.09	0.12	2087	2087	1749	1733	1711	1695	1673	1742	1704	175	511	500	1230	1	1	34904082	596	-2.54	0.35	12	0.16	-672.00	4839.00	1748	20250106	-2.35	960	20240805	77.81	1748	-2.35	20250106	1600	6.69	20250102	1748	-2.35	20250106	960	77.81	20240805	N	127710	500	174 억	13086	N	N	N	N
83	20250110	150752	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1708	-11	5	-0.64	92695147	54628	120.39	1699	1711	1683	2230	1204	1719	1696.84	0.12	2087	2087	1749	1733	1711	1695	1673	1742	1704	175	511	500	1230	1	1	34904082	596	-2.54	0.35	12	0.16	-672.00	4839.00	1748	20250106	-2.29	960	20240805	77.92	1748	-2.29	20250106	1600	6.75	20250102	1748	-2.29	20250106	960	77.92	20240805	N	127710	500	174 억	13086	N	N	N	N
84	20250110	140755	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1687	-32	5	-1.86	36829047	21862	48.18	1699	1711	1683	2230	1204	1719	1684.61	0.11	798	900	1749	1733	1711	1695	1673	1742	1704	175	511	500	1230	1	1	34904082	589	-2.51	0.35	12	0.06	-672.00	4839.00	1748	20250106	-3.49	960	20240805	75.73	1748	-3.49	20250106	1600	5.44	20250102	1748	-3.49	20250106	960	75.73	20240805	N	127710	500	174 억	11797	N	N	N	N
85	20250110	130755	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1683	-36	5	-2.09	28505589	16921	37.29	1699	1711	1683	2230	1204	1719	1684.63	0.10	-106	-4	1749	1733	1711	1695	1673	1742	1704	175	511	500	1230	1	1	34904082	587	-2.50	0.35	12	0.05	-672.00	4839.00	1748	20250106	-3.72	960	20240805	75.31	1748	-3.72	20250106	1600	5.19	20250102	1748	-3.72	20250106	960	75.31	20240805	N	127710	500	174 억	10893	N	N	N	N
86	20250110	120755	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1684	-35	5	-2.04	11780572	6984	15.39	1699	1711	1683	2230	1204	1719	1686.79	0.11	26	128	1749	1733	1711	1695	1673	1742	1704	175	511	500	1230	1	1	34904082	588	-2.51	0.35	12	0.02	-672.00	4839.00	1748	20250106	-3.66	960	20240805	75.42	1748	-3.66	20250106	1600	5.25	20250102	1748	-3.66	20250106	960	75.42	20240805	N	127710	500	174 억	11025	N	N	N	N
87	20250110	110754	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1700	-19	5	-1.11	1982026	1173	2.59	1699	1711	1683	2230	1204	1719	1689.71	0.11	41	41	1749	1733	1711	1695	1673	1742	1704	175	511	500	1230	1	1	34904082	593	-2.53	0.35	12	0.00	-672.00	4839.00	1748	20250106	-2.75	960	20240805	77.08	1748	-2.75	20250106	1600	6.25	20250102	1748	-2.75	20250106	960	77.08	20240805	N	127710	500	174 억	11040	N	N	N	N
88	20250110	100752	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1701	-18	5	-1.05	614064	362	0.80	1699	1711	1694	2230	1204	1719	1696.31	0.10	-16	-16	1749	1733	1711	1695	1673	1742	1704	175	511	500	1230	1	1	34904082	594	-2.53	0.35	12	0.00	-672.00	4839.00	1748	20250106	-2.69	960	20240805	77.19	1748	-2.69	20250106	1600	6.31	20250102	1748	-2.69	20250106	960	77.19	20240805	N	127710	500	174 억	10983	N	N	N	N
89	20250110	090756	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1694	-25	5	-1.45	281558	166	0.37	1699	1711	1694	2230	1204	1719	1696.13	0.10	-16	-16	1749	1733	1711	1695	1673	1742	1704	175	511	500	1230	1	1	34904082	591	-2.52	0.35	12	0.00	-672.00	4839.00	1748	20250106	-3.09	960	20240805	76.46	1748	-3.09	20250106	1600	5.88	20250102	1748	-3.09	20250106	960	76.46	20240805	N	127710	500	174 억	10983	N	N	N	N
90	20250109	160748	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1719	-11	5	-0.64	77663254	45325	25.12	1712	1727	1689	2245	1211	1730	1713.47	0.11	-547	-547	1775	1752	1721	1698	1667	1764	1710	175	515	500	1240	1	1	34904082	600	-2.56	0.36	12	0.13	-672.00	4839.00	1748	20250106	-1.66	960	20240805	79.06	1748	-1.66	20250106	1600	7.44	20250102	1748	-1.66	20250106	960	79.06	20240805	N	127710	500	174 억	10999	N	N	N	N
91	20250109	150746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1720	-10	5	-0.58	76020678	44369	24.59	1712	1727	1689	2245	1211	1730	1713.37	0.11	-547	-382	1775	1752	1721	1698	1667	1764	1710	175	515	500	1240	1	1	34904082	600	-2.56	0.36	12	0.13	-672.00	4839.00	1748	20250106	-1.60	960	20240805	79.17	1748	-1.60	20250106	1600	7.50	20250102	1748	-1.60	20250106	960	79.17	20240805	N	127710	500	174 억	10999	N	N	N	N
92	20250109	140749	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1701	-29	5	-1.68	22197963	13055	7.23	1712	1727	1689	2245	1211	1730	1700.34	0.10	-685	150	1775	1752	1721	1698	1667	1764	1710	175	515	500	1240	1	1	34904082	594	-2.53	0.35	12	0.04	-672.00	4839.00	1748	20250106	-2.69	960	20240805	77.19	1748	-2.69	20250106	1600	6.31	20250102	1748	-2.69	20250106	960	77.19	20240805	N	127710	500	174 억	10861	N	N	N	N
93	20250109	130749	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1711	-19	5	-1.10	13488557	7916	4.39	1712	1727	1689	2245	1211	1730	1703.96	0.10	-685	180	1775	1752	1721	1698	1667	1764	1710	175	515	500	1240	1	1	34904082	597	-2.55	0.35	12	0.02	-672.00	4839.00	1748	20250106	-2.12	960	20240805	78.23	1748	-2.12	20250106	1600	6.94	20250102	1748	-2.12	20250106	960	78.23	20240805	N	127710	500	174 억	10861	N	N	N	N
94	20250109	120749	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1710	-20	5	-1.16	13415161	7873	4.36	1712	1727	1689	2245	1211	1730	1703.95	0.10	-684	181	1775	1752	1721	1698	1667	1764	1710	175	515	500	1240	1	1	34904082	597	-2.54	0.35	12	0.02	-672.00	4839.00	1748	20250106	-2.17	960	20240805	78.12	1748	-2.17	20250106	1600	6.88	20250102	1748	-2.17	20250106	960	78.12	20240805	N	127710	500	174 억	10862	N	N	N	N
95	20250109	110755	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1704	-26	5	-1.50	10996275	6448	3.57	1712	1727	1690	2245	1211	1730	1705.38	0.10	-684	181	1775	1752	1721	1698	1667	1764	1710	175	515	500	1240	1	1	34904082	595	-2.54	0.35	12	0.02	-672.00	4839.00	1748	20250106	-2.52	960	20240805	77.50	1748	-2.52	20250106	1600	6.50	20250102	1748	-2.52	20250106	960	77.50	20240805	N	127710	500	174 억	10862	N	N	N	N
96	20250109	100751	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1705	-25	5	-1.45	8678152	5079	2.81	1712	1727	1702	2245	1211	1730	1708.63	0.10	-1006	-141	1775	1752	1721	1698	1667	1764	1710	175	515	500	1240	1	1	34904082	595	-2.54	0.35	12	0.01	-672.00	4839.00	1748	20250106	-2.46	960	20240805	77.60	1748	-2.46	20250106	1600	6.56	20250102	1748	-2.46	20250106	960	77.60	20240805	N	127710	500	174 억	10540	N	N	N	N
97	20250109	090754	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1727	-3	5	-0.17	809829	473	0.26	1712	1727	1712	2245	1211	1730	1712.11	0.11	0	165	1775	1752	1721	1698	1667	1764	1710	175	515	500	1240	1	1	34904082	603	-2.57	0.36	12	0.00	-672.00	4839.00	1748	20250106	-1.20	960	20240805	79.90	1748	-1.20	20250106	1600	7.94	20250102	1748	-1.20	20250106	960	79.90	20240805	N	127710	500	174 억	11546	N	N	N	N
98	20250108	160744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1730	-3	5	-0.17	307776130	179466	469.28	1709	1744	1690	2250	1214	1733	1714.96	0.11	-821	-876	1807	1769	1702	1664	1597	1736	1631	175	517	500	1240	1	1	34904082	604	-2.57	0.36	12	0.51	-672.00	4839.00	1748	20250106	-1.03	960	20240805	80.21	1748	-1.03	20250106	1600	8.12	20250102	1748	-1.03	20250106	960	80.21	20240805	N	127710	500	174 억	11546	N	N	N	N
99	20250108	150746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1720	-13	5	-0.75	302940613	176668	461.96	1709	1744	1690	2250	1214	1733	1714.75	0.11	-821	-876	1807	1769	1702	1664	1597	1736	1631	175	517	500	1240	1	1	34904082	600	-2.56	0.36	12	0.51	-672.00	4839.00	1748	20250106	-1.60	960	20240805	79.17	1748	-1.60	20250106	1600	7.50	20250102	1748	-1.60	20250106	960	79.17	20240805	N	127710	500	174 억	11546	N	N	N	N
100	20250108	140749	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1695	-38	5	-2.19	109213919	64080	167.56	1709	1744	1690	2250	1214	1733	1704.34	0.11	-821	1153	1807	1769	1702	1664	1597	1736	1631	175	517	500	1240	1	1	34904082	592	-2.52	0.35	12	0.18	-672.00	4839.00	1748	20250106	-3.03	960	20240805	76.56	1748	-3.03	20250106	1600	5.94	20250102	1748	-3.03	20250106	960	76.56	20240805	N	127710	500	174 억	11546	N	N	N	N
101	20250108	130748	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1699	-34	5	-1.96	98643388	57856	151.29	1709	1744	1690	2250	1214	1733	1704.98	0.11	-821	2770	1807	1769	1702	1664	1597	1736	1631	175	517	500	1240	1	1	34904082	593	-2.53	0.35	12	0.17	-672.00	4839.00	1748	20250106	-2.80	960	20240805	76.98	1748	-2.80	20250106	1600	6.19	20250102	1748	-2.80	20250106	960	76.98	20240805	N	127710	500	174 억	11546	N	N	N	N
102	20250108	120745	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1729	-4	5	-0.23	64587165	37832	98.93	1709	1744	1690	2250	1214	1733	1707.21	0.11	-944	-999	1807	1769	1702	1664	1597	1736	1631	175	517	500	1240	1	1	34904082	603	-2.57	0.36	12	0.11	-672.00	4839.00	1748	20250106	-1.09	960	20240805	80.10	1748	-1.09	20250106	1600	8.06	20250102	1748	-1.09	20250106	960	80.10	20240805	N	127710	500	174 억	11423	N	N	N	N
103	20250108	110746	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1703	-30	5	-1.73	55891096	32759	85.66	1709	1744	1690	2250	1214	1733	1706.13	0.11	-899	488	1807	1769	1702	1664	1597	1736	1631	175	517	500	1240	1	1	34904082	594	-2.53	0.35	12	0.09	-672.00	4839.00	1748	20250106	-2.57	960	20240805	77.40	1748	-2.57	20250106	1600	6.44	20250102	1748	-2.57	20250106	960	77.40	20240805	N	127710	500	174 억	11468	N	N	N	N
104	20250108	100747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1712	-21	5	-1.21	17981057	10418	27.24	1709	1744	1702	2250	1214	1733	1725.96	0.12	238	183	1807	1769	1702	1664	1597	1736	1631	175	517	500	1240	1	1	34904082	598	-2.55	0.35	12	0.03	-672.00	4839.00	1748	20250106	-2.06	960	20240805	78.33	1748	-2.06	20250106	1600	7.00	20250102	1748	-2.06	20250106	960	78.33	20240805	N	127710	500	174 억	12605	N	N	N	N
105	20250108	090747	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1730	-3	5	-0.17	7395105	4316	11.29	1709	1730	1704	2250	1214	1733	1713.42	0.12	-151	-151	1807	1769	1702	1664	1597	1736	1631	175	517	500	1240	1	1	34904082	604	-2.57	0.36	12	0.01	-672.00	4839.00	1748	20250106	-1.03	960	20240805	80.21	1748	-1.03	20250106	1600	8.12	20250102	1748	-1.03	20250106	960	80.21	20240805	N	127710	500	174 억	12216	N	N	N	N
106	20250107	160741	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1733	2	2	0.12	62640708	36596	31.80	1740	1740	1635	2250	1212	1731	1711.45	0.12	1014	985	1793	1761	1716	1684	1639	1778	1701	175	519	500	1240	1	1	34904082	605	-2.58	0.36	12	0.10	-672.00	4839.00	1748	20250106	-0.86	960	20240805	80.52	1748	-0.86	20250106	1600	8.31	20250102	1748	-0.86	20250106	960	80.52	20240805	N	127710	500	174 억	12367	N	N	N	N
107	20250107	150742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1739	8	2	0.46	60257477	35221	30.60	1740	1740	1635	2250	1212	1731	1710.84	0.12	1014	985	1793	1761	1716	1684	1639	1778	1701	175	519	500	1240	1	1	34904082	607	-2.59	0.36	12	0.10	-672.00	4839.00	1748	20250106	-0.51	960	20240805	81.15	1748	-0.51	20250106	1600	8.69	20250102	1748	-0.51	20250106	960	81.15	20240805	N	127710	500	174 억	12367	N	N	N	N
108	20250107	140740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1716	-15	5	-0.87	25689794	15211	13.22	1740	1740	1635	2250	1212	1731	1688.90	0.12	893	3126	1793	1761	1716	1684	1639	1778	1701	175	519	500	1240	1	1	34904082	599	-2.55	0.35	12	0.04	-672.00	4839.00	1748	20250106	-1.83	960	20240805	78.75	1748	-1.83	20250106	1600	7.25	20250102	1748	-1.83	20250106	960	78.75	20240805	N	127710	500	174 억	12246	N	N	N	N
109	20250107	130740	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1716	-15	5	-0.87	22987974	13627	11.84	1740	1740	1635	2250	1212	1731	1686.94	0.12	910	3143	1793	1761	1716	1684	1639	1778	1701	175	519	500	1240	1	1	34904082	599	-2.55	0.35	12	0.04	-672.00	4839.00	1748	20250106	-1.83	960	20240805	78.75	1748	-1.83	20250106	1600	7.25	20250102	1748	-1.83	20250106	960	78.75	20240805	N	127710	500	174 억	12263	N	N	N	N
110	20250107	120742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1717	-14	5	-0.81	22763303	13496	11.73	1740	1740	1635	2250	1212	1731	1686.67	0.12	918	3151	1793	1761	1716	1684	1639	1778	1701	175	519	500	1240	1	1	34904082	599	-2.56	0.35	12	0.04	-672.00	4839.00	1748	20250106	-1.77	960	20240805	78.85	1748	-1.77	20250106	1600	7.31	20250102	1748	-1.77	20250106	960	78.85	20240805	N	127710	500	174 억	12271	N	N	N	N
111	20250107	110736	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1707	-24	5	-1.39	22590886	13395	11.64	1740	1740	1635	2250	1212	1731	1686.52	0.12	928	3161	1793	1761	1716	1684	1639	1778	1701	175	519	500	1240	1	1	34904082	596	-2.54	0.35	12	0.04	-672.00	4839.00	1748	20250106	-2.35	960	20240805	77.81	1748	-2.35	20250106	1600	6.69	20250102	1748	-2.35	20250106	960	77.81	20240805	N	127710	500	174 억	12281	N	N	N	N
112	20250107	100742	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1729	-2	5	-0.12	8876452	5177	4.50	1740	1740	1710	2250	1212	1731	1714.59	0.11	75	2308	1793	1761	1716	1684	1639	1778	1701	175	519	500	1240	1	1	34904082	603	-2.57	0.36	12	0.01	-672.00	4839.00	1748	20250106	-1.09	960	20240805	80.10	1748	-1.09	20250106	1600	8.06	20250102	1748	-1.09	20250106	960	80.10	20240805	N	127710	500	174 억	11428	N	N	N	N
113	20250107	090744	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1712	-19	5	-1.10	4062634	2372	2.06	1740	1740	1710	2250	1212	1731	1712.75	0.11	37	632	1793	1761	1716	1684	1639	1778	1701	175	519	500	1240	1	1	34904082	598	-2.55	0.35	12	0.01	-672.00	4839.00	1748	20250106	-2.06	960	20240805	78.33	1748	-2.06	20250106	1600	7.00	20250102	1748	-2.06	20250106	960	78.33	20240805	N	127710	500	174 억	11390	N	N	N	N
114	20250106	160733	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1731	-3	5	-0.17	198720819	114991	85.82	1716	1748	1671	2250	1214	1734	1728.14	0.11	-2548	-2605	1794	1763	1704	1673	1614	1779	1689	175	516	500	1240	1	1	34904082	604	-2.58	0.36	12	0.33	-672.00	4839.00	1748	20250106	-0.97	960	20240805	80.31	1748	-0.97	20250106	1600	8.19	20250102	1748	-0.97	20250106	960	80.31	20240805	N	127710	500	174 억	11353	N	N	N	N
115	20250106	150731	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1744	10	2	0.58	195521900	113144	84.44	1716	1748	1671	2250	1214	1734	1728.08	0.11	-2548	-2264	1794	1763	1704	1673	1614	1779	1689	175	516	500	1240	1	1	34904082	609	-2.60	0.36	12	0.32	-672.00	4839.00	1748	20250106	-0.23	960	20240805	81.67	1748	-0.23	20250106	1600	9.00	20250102	1748	-0.23	20250106	960	81.67	20240805	N	127710	500	174 억	11353	N	N	N	N
116	20250106	140732	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1739	5	2	0.29	114843568	66915	49.94	1716	1740	1671	2250	1214	1734	1716.26	0.11	-2136	-1852	1794	1763	1704	1673	1614	1779	1689	175	516	500	1240	1	1	34904082	607	-2.59	0.36	12	0.19	-672.00	4839.00	1740	20250106	-0.06	960	20240805	81.15	1740	-0.06	20250106	1600	8.69	20250102	1740	-0.06	20250106	960	81.15	20240805	N	127710	500	174 억	11765	N	N	N	N
117	20250106	130730	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1733	-1	5	-0.06	76110279	44623	33.30	1716	1734	1671	2250	1214	1734	1705.63	0.12	-901	-617	1794	1763	1704	1673	1614	1779	1689	175	516	500	1240	1	1	34904082	605	-2.58	0.36	12	0.13	-672.00	4839.00	1735	20250103	-0.12	960	20240805	80.52	1735	-0.12	20250103	1600	8.31	20250102	1735	-0.12	20250103	960	80.52	20240805	N	127710	500	174 억	13000	N	N	N	N
118	20250106	120729	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1701	-33	5	-1.90	29696919	17416	13.00	1716	1734	1699	2250	1214	1734	1705.15	0.12	-1798	-1363	1794	1763	1704	1673	1614	1779	1689	175	516	500	1240	1	1	34904082	594	-2.53	0.35	12	0.05	-672.00	4839.00	1735	20250103	-1.96	960	20240805	77.19	1735	-1.96	20250103	1600	6.31	20250102	1735	-1.96	20250103	960	77.19	20240805	N	127710	500	174 억	12103	N	N	N	N
119	20250106	110728	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1706	-28	5	-1.61	21647634	12692	9.47	1716	1734	1699	2250	1214	1734	1705.61	0.12	-1806	-1371	1794	1763	1704	1673	1614	1779	1689	175	516	500	1240	1	1	34904082	595	-2.54	0.35	12	0.04	-672.00	4839.00	1735	20250103	-1.67	960	20240805	77.71	1735	-1.67	20250103	1600	6.62	20250102	1735	-1.67	20250103	960	77.71	20240805	N	127710	500	174 억	12095	N	N	N	N
120	20250106	100727	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1702	-32	5	-1.85	9568766	5605	4.18	1716	1734	1700	2250	1214	1734	1707.18	0.12	-1600	-1316	1794	1763	1704	1673	1614	1779	1689	175	516	500	1240	1	1	34904082	594	-2.53	0.35	12	0.02	-672.00	4839.00	1735	20250103	-1.90	960	20240805	77.29	1735	-1.90	20250103	1600	6.38	20250102	1735	-1.90	20250103	960	77.29	20240805	N	127710	500	174 억	12301	N	N	N	N
121	20250106	090726	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1734	0	3	0.00	1454173	844	0.63	1716	1734	1712	2250	1214	1734	1722.95	0.13	-1	283	1794	1763	1704	1673	1614	1779	1689	175	516	500	1240	1	1	34904082	605	-2.58	0.36	12	0.00	-672.00	4839.00	1735	20250103	-0.06	960	20240805	80.62	1735	-0.06	20250103	1600	8.38	20250102	1735	-0.06	20250103	960	80.62	20240805	N	127710	500	174 억	13900	N	N	N	N
122	20250103	160723	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1734	15	2	0.87	228948027	133173	44.02	1714	1735	1645	2230	1204	1719	1719.18	0.13	-2594	-3189	1799	1758	1679	1638	1559	1779	1659	175	511	500	1230	1	1	34904082	605	-2.58	0.36	12	0.38	-672.00	4839.00	1735	20250103	-0.06	960	20240805	80.62	1735	-0.06	20250103	1600	8.38	20250102	1735	-0.06	20250103	960	80.62	20240805	N	127710	500	174 억	13901	N	N	N	N
123	20250103	150726	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1734	15	2	0.87	223875498	130246	43.05	1714	1735	1645	2230	1204	1719	1718.87	0.13	-2590	-3185	1799	1758	1679	1638	1559	1779	1659	175	511	500	1230	1	1	34904082	605	-2.58	0.36	12	0.37	-672.00	4839.00	1735	20250103	-0.06	960	20240805	80.62	1735	-0.06	20250103	1600	8.38	20250102	1735	-0.06	20250103	960	80.62	20240805	N	127710	500	174 억	13905	N	N	N	N
124	20250103	140725	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1723	4	2	0.23	155934784	91023	30.09	1714	1733	1645	2230	1204	1719	1713.14	0.14	-2294	-2699	1799	1758	1679	1638	1559	1779	1659	175	511	500	1230	1	1	34904082	601	-2.56	0.36	12	0.26	-672.00	4839.00	1733	20250103	-0.58	960	20240805	79.48	1733	-0.58	20250103	1600	7.69	20250102	1733	-0.58	20250103	960	79.48	20240805	N	127710	500	174 억	14201	N	N	N	N
125	20250103	130725	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1718	-1	5	-0.06	101757785	59492	19.67	1714	1733	1645	2230	1204	1719	1710.44	0.14	-2191	-2235	1799	1758	1679	1638	1559	1779	1659	175	511	500	1230	1	1	34904082	600	-2.56	0.36	12	0.17	-672.00	4839.00	1733	20250103	-0.87	960	20240805	78.96	1733	-0.87	20250103	1600	7.37	20250102	1733	-0.87	20250103	960	78.96	20240805	N	127710	500	174 억	14304	N	N	N	N
126	20250103	120723	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1718	-1	5	-0.06	82579934	48319	15.97	1714	1733	1645	2230	1204	1719	1709.06	0.14	-1562	-1238	1799	1758	1679	1638	1559	1779	1659	175	511	500	1230	1	1	34904082	600	-2.56	0.36	12	0.14	-672.00	4839.00	1733	20250103	-0.87	960	20240805	78.96	1733	-0.87	20250103	1600	7.37	20250102	1733	-0.87	20250103	960	78.96	20240805	N	127710	500	174 억	14933	N	N	N	N
127	20250103	110725	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1718	-1	5	-0.06	65063089	38119	12.60	1714	1733	1645	2230	1204	1719	1706.84	0.15	-954	-630	1799	1758	1679	1638	1559	1779	1659	175	511	500	1230	1	1	34904082	600	-2.56	0.36	12	0.11	-672.00	4839.00	1733	20250103	-0.87	960	20240805	78.96	1733	-0.87	20250103	1600	7.37	20250102	1733	-0.87	20250103	960	78.96	20240805	N	127710	500	174 억	15541	N	N	N	N
128	20250103	100722	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1724	5	2	0.29	31030459	18046	5.97	1714	1733	1700	2230	1204	1719	1719.52	0.15	-582	-987	1799	1758	1679	1638	1559	1779	1659	175	511	500	1230	1	1	34904082	602	-2.57	0.36	12	0.05	-672.00	4839.00	1733	20250103	-0.52	960	20240805	79.58	1733	-0.52	20250103	1600	7.75	20250102	1733	-0.52	20250103	960	79.58	20240805	N	127710	500	174 억	15913	N	N	N	N
129	20250103	090725	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1724	5	2	0.29	7289326	4249	1.40	1714	1733	1700	2230	1204	1719	1715.54	0.15	-740	-1145	1799	1758	1679	1638	1559	1779	1659	175	511	500	1230	1	1	34904082	602	-2.57	0.36	12	0.01	-672.00	4839.00	1733	20250103	-0.52	960	20240805	79.58	1733	-0.52	20250103	1600	7.75	20250102	1733	-0.52	20250103	960	79.58	20240805	N	127710	500	174 억	15755	N	N	N	N
130	20250102	160718	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1719	91	2	5.59	512331758	302491	123.60	1610	1720	1600	2115	1140	1628	1693.71	0.16	2598	2987	1716	1671	1590	1545	1464	1694	1568	175	487	500	1170	1	1	34904082	600	-2.56	0.36	12	0.87	-672.00	4839.00	1720	20250102	-0.06	960	20240805	79.06	1720	-0.06	20250102	1600	7.44	20250102	1720	-0.06	20250102	960	79.06	20240805	N	127710	500	174 억	16495	N	N	N	N
131	20250102	150719	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1719	91	2	5.59	503488965	297335	121.49	1610	1720	1600	2115	1140	1628	1693.34	0.16	2598	2598	1716	1671	1590	1545	1464	1694	1568	175	487	500	1170	1	1	34904082	600	-2.56	0.36	12	0.85	-672.00	4839.00	1720	20250102	-0.06	960	20240805	79.06	1720	-0.06	20250102	1600	7.44	20250102	1720	-0.06	20250102	960	79.06	20240805	N	127710	500	174 억	16495	N	N	N	N
132	20250102	140717	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1709	81	2	4.98	379507171	224826	91.86	1610	1712	1600	2115	1140	1628	1688.01	0.16	2787	2787	1716	1671	1590	1545	1464	1694	1568	175	487	500	1170	1	1	34904082	597	-2.54	0.35	12	0.64	-672.00	4839.00	1712	20250102	-0.18	960	20240805	78.02	1712	-0.18	20250102	1600	6.81	20250102	1712	-0.18	20250102	960	78.02	20240805	N	127710	500	174 억	16684	N	N	N	N
133	20250102	130717	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1699	71	2	4.36	299606374	177640	72.58	1610	1700	1600	2115	1140	1628	1686.59	0.15	2097	2097	1716	1671	1590	1545	1464	1694	1568	175	487	500	1170	1	1	34904082	593	-2.53	0.35	12	0.51	-672.00	4839.00	1700	20250102	-0.06	960	20240805	76.98	1700	-0.06	20250102	1600	6.19	20250102	1700	-0.06	20250102	960	76.98	20240805	N	127710	500	174 억	15994	N	N	N	N
134	20250102	120715	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1698	70	2	4.30	218896383	130118	53.17	1610	1700	1600	2115	1140	1628	1682.29	0.16	2519	2519	1716	1671	1590	1545	1464	1694	1568	175	487	500	1170	1	1	34904082	593	-2.53	0.35	12	0.37	-672.00	4839.00	1700	20250102	-0.12	960	20240805	76.88	1700	-0.12	20250102	1600	6.12	20250102	1700	-0.12	20250102	960	76.88	20240805	N	127710	500	174 억	16416	N	N	N	N
135	20250102	110707	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1690	62	2	3.81	87175637	52330	21.38	1610	1690	1600	2115	1140	1628	1665.89	0.16	2654	2654	1716	1671	1590	1545	1464	1694	1568	175	487	500	1170	1	1	34904082	590	-2.51	0.35	12	0.15	-672.00	4839.00	1690	20250102	0.00	960	20240805	76.04	1690	0.00	20250102	1600	5.62	20250102	1690	0.00	20250102	960	76.04	20240805	N	127710	500	174 억	16551	N	N	N	N
136	20250102	100714	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1628	0	3	0.00	4783969	2977	1.22	1610	1630	1600	2115	1140	1628	1606.93	0.13	50	50	1716	1671	1590	1545	1464	1694	1568	175	487	500	1170	1	1	34904082	568	-2.42	0.34	12	0.01	-672.00	4839.00	1649	20241212	-1.27	960	20240805	69.58	1630	-0.12	20250102	1600	1.75	20250102	1649	-1.27	20241212	960	69.58	20240805	N	127710	500	174 억	13947	N	N	N	N
137	20250102	090708	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1628	0	3	0.00	0	0	0.00	0	0	0	2115	1140	1628	0.00	0.13	0	0	1716	1671	1590	1545	1464	1694	1568	175	487	500	1170	1	1	34904082	568	-2.42	0.34	12	0.00	-672.00	4839.00	1649	20241212	-1.27	960	20240805	69.58	0	0.00	0	0	0.00	0	1649	-1.27	20241212	960	69.58	20240805	N	127710	500	174 억	13897	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History