KissMeData/204610/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160955	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1729	25	2	1.47	948470393	546267	128.74	1675	1754	1670	2215	1193	1704	1736.28	2.02	75666	1746	1725	1699	1678	1652	1735	1688	68	511	100	1260	1	1	63921720	1105	20.58	1.15	12	0.85	84.00	1505.00	1754	20250124	-1.43	1007	20240805	71.70	1754	-1.43	20250124	1477	17.06	20250103	1754	-1.43	20250124	1007	71.70	20240805	1.94	N	204610	100	67 억	1291859	N	N	90	N	N
3	20250124	150953	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1734	30	2	1.76	914884401	526864	124.16	1675	1754	1670	2215	1193	1704	1736.47	2.02	76463	1746	1725	1699	1678	1652	1735	1688	68	511	100	1260	1	1	63921720	1108	20.64	1.15	12	0.82	84.00	1505.00	1754	20250124	-1.14	1007	20240805	72.19	1754	-1.14	20250124	1477	17.40	20250103	1754	-1.14	20250124	1007	72.19	20240805	1.94	N	204610	100	67 억	1291859	N	N	0	N	N
4	20250124	140952	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1742	38	2	2.23	713710900	411457	96.97	1675	1754	1670	2215	1193	1704	1734.59	2.02	107563	1746	1725	1699	1678	1652	1735	1688	68	511	100	1260	1	1	63921720	1114	20.74	1.16	12	0.64	84.00	1505.00	1754	20250124	-0.68	1007	20240805	72.99	1754	-0.68	20250124	1477	17.94	20250103	1754	-0.68	20250124	1007	72.99	20240805	1.94	N	204610	100	67 억	1291859	N	N	0	N	N
5	20250124	130954	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1740	36	2	2.11	637443706	367573	86.62	1675	1754	1670	2215	1193	1704	1734.20	2.02	112937	1746	1725	1699	1678	1652	1735	1688	68	511	100	1260	1	1	63921720	1112	20.71	1.16	12	0.58	84.00	1505.00	1754	20250124	-0.80	1007	20240805	72.79	1754	-0.80	20250124	1477	17.81	20250103	1754	-0.80	20250124	1007	72.79	20240805	1.94	N	204610	100	67 억	1291859	N	N	0	N	N
6	20250124	120950	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1742	38	2	2.23	579964869	334447	78.82	1675	1754	1670	2215	1193	1704	1734.10	2.02	125738	1746	1725	1699	1678	1652	1735	1688	68	511	100	1260	1	1	63921720	1114	20.74	1.16	12	0.52	84.00	1505.00	1754	20250124	-0.68	1007	20240805	72.99	1754	-0.68	20250124	1477	17.94	20250103	1754	-0.68	20250124	1007	72.99	20240805	1.94	N	204610	100	67 억	1291859	N	N	0	N	N
7	20250124	110953	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1751	47	2	2.76	488409380	281865	66.43	1675	1754	1670	2215	1193	1704	1732.78	2.02	136163	1746	1725	1699	1678	1652	1735	1688	68	511	100	1260	1	1	63921720	1119	20.85	1.16	12	0.44	84.00	1505.00	1754	20250124	-0.17	1007	20240805	73.88	1754	-0.17	20250124	1477	18.55	20250103	1754	-0.17	20250124	1007	73.88	20240805	1.94	N	204610	100	67 억	1291859	N	N	0	N	N
8	20250124	100948	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1720	16	2	0.94	225170821	130844	30.84	1675	1745	1670	2215	1193	1704	1720.91	2.02	35909	1746	1725	1699	1678	1652	1735	1688	68	511	100	1260	1	1	63921720	1099	20.48	1.14	12	0.20	84.00	1505.00	1745	20250124	-1.43	1007	20240805	70.80	1745	-1.43	20250124	1477	16.45	20250103	1745	-1.43	20250124	1007	70.80	20240805	1.94	N	204610	100	67 억	1291859	N	N	0	N	N
9	20250124	090954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1717	13	2	0.76	97629721	57062	13.45	1675	1718	1670	2215	1193	1704	1710.94	2.02	7179	1746	1725	1699	1678	1652	1735	1688	68	511	100	1260	1	1	63921720	1098	20.44	1.14	12	0.09	84.00	1505.00	1726	20250116	-0.52	1007	20240805	70.51	1726	-0.52	20250116	1477	16.25	20250103	1726	-0.52	20250116	1007	70.51	20240805	1.94	N	204610	100	67 억	1291859	N	N	0	N	N
10	20250123	160949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1704	17	2	1.01	723233793	424064	138.28	1690	1720	1673	2190	1181	1687	1705.48	2.02	-6333	1717	1702	1681	1666	1645	1709	1673	68	503	100	1240	1	1	63921720	1089	20.29	1.13	12	0.66	84.00	1505.00	1726	20250116	-1.27	1007	20240805	69.22	1726	-1.27	20250116	1477	15.37	20250103	1726	-1.27	20250116	1007	69.22	20240805	2.01	N	204610	100	67 억	1292329	N	N	0	N	N
11	20250123	150946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1706	19	2	1.13	694384876	407143	132.76	1690	1720	1673	2190	1181	1687	1705.51	2.02	-1731	1717	1702	1681	1666	1645	1709	1673	68	503	100	1240	1	1	63921720	1091	20.31	1.13	12	0.64	84.00	1505.00	1726	20250116	-1.16	1007	20240805	69.41	1726	-1.16	20250116	1477	15.50	20250103	1726	-1.16	20250116	1007	69.41	20240805	2.01	N	204610	100	67 억	1292329	N	N	0	N	N
12	20250123	140948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1710	23	2	1.36	582507237	341555	111.38	1690	1720	1673	2190	1181	1687	1705.46	2.02	33259	1717	1702	1681	1666	1645	1709	1673	68	503	100	1240	1	1	63921720	1093	20.36	1.14	12	0.53	84.00	1505.00	1726	20250116	-0.93	1007	20240805	69.81	1726	-0.93	20250116	1477	15.78	20250103	1726	-0.93	20250116	1007	69.81	20240805	2.01	N	204610	100	67 억	1292329	N	N	0	N	N
13	20250123	130946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1716	29	2	1.72	500621900	293631	95.75	1690	1720	1673	2190	1181	1687	1704.94	2.02	51877	1717	1702	1681	1666	1645	1709	1673	68	503	100	1240	1	1	63921720	1097	20.43	1.14	12	0.46	84.00	1505.00	1726	20250116	-0.58	1007	20240805	70.41	1726	-0.58	20250116	1477	16.18	20250103	1726	-0.58	20250116	1007	70.41	20240805	2.01	N	204610	100	67 억	1292329	N	N	0	N	N
14	20250123	120947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1714	27	2	1.60	419307225	246165	80.27	1690	1720	1673	2190	1181	1687	1703.36	2.02	46662	1717	1702	1681	1666	1645	1709	1673	68	503	100	1240	1	1	63921720	1096	20.40	1.14	12	0.39	84.00	1505.00	1726	20250116	-0.70	1007	20240805	70.21	1726	-0.70	20250116	1477	16.05	20250103	1726	-0.70	20250116	1007	70.21	20240805	2.01	N	204610	100	67 억	1292329	N	N	0	N	N
15	20250123	110938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1716	29	2	1.72	386692277	227144	74.07	1690	1720	1673	2190	1181	1687	1702.41	2.02	48813	1717	1702	1681	1666	1645	1709	1673	68	503	100	1240	1	1	63921720	1097	20.43	1.14	12	0.36	84.00	1505.00	1726	20250116	-0.58	1007	20240805	70.41	1726	-0.58	20250116	1477	16.18	20250103	1726	-0.58	20250116	1007	70.41	20240805	2.01	N	204610	100	67 억	1292329	N	N	0	N	N
16	20250123	100946	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1705	18	2	1.07	227309449	133949	43.68	1690	1714	1673	2190	1181	1687	1696.99	2.02	34616	1717	1702	1681	1666	1645	1709	1673	68	503	100	1240	1	1	63921720	1090	20.30	1.13	12	0.21	84.00	1505.00	1726	20250116	-1.22	1007	20240805	69.31	1726	-1.22	20250116	1477	15.44	20250103	1726	-1.22	20250116	1007	69.31	20240805	2.01	N	204610	100	67 억	1292329	N	N	0	N	N
17	20250123	090947	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1692	5	2	0.30	61642024	36382	11.86	1690	1714	1673	2190	1181	1687	1694.30	2.02	15014	1717	1702	1681	1666	1645	1709	1673	68	503	100	1240	1	1	63921720	1082	20.14	1.12	12	0.06	84.00	1505.00	1726	20250116	-1.97	1007	20240805	68.02	1726	-1.97	20250116	1477	14.56	20250103	1726	-1.97	20250116	1007	68.02	20240805	2.01	N	204610	100	67 억	1292329	N	N	0	N	N
18	20250122	160939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1687	8	2	0.48	514154039	306567	115.30	1665	1696	1660	2180	1176	1679	1677.12	1.95	47647	1703	1691	1673	1661	1643	1697	1667	68	501	100	1240	1	1	63921720	1078	20.08	1.12	12	0.48	84.00	1505.00	1726	20250116	-2.26	1007	20240805	67.53	1726	-2.26	20250116	1477	14.22	20250103	1726	-2.26	20250116	1007	67.53	20240805	2.04	N	204610	100	67 억	1245647	N	N	0	N	N
19	20250122	150940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1689	10	2	0.60	493761148	294472	110.75	1665	1696	1660	2180	1176	1679	1676.77	1.95	45713	1703	1691	1673	1661	1643	1697	1667	68	501	100	1240	1	1	63921720	1080	20.11	1.12	12	0.46	84.00	1505.00	1726	20250116	-2.14	1007	20240805	67.73	1726	-2.14	20250116	1477	14.35	20250103	1726	-2.14	20250116	1007	67.73	20240805	2.04	N	204610	100	67 억	1245647	N	N	0	N	N
20	20250122	140939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1687	8	2	0.48	399306240	238565	89.72	1665	1695	1660	2180	1176	1679	1673.78	1.95	20488	1703	1691	1673	1661	1643	1697	1667	68	501	100	1240	1	1	63921720	1078	20.08	1.12	12	0.37	84.00	1505.00	1726	20250116	-2.26	1007	20240805	67.53	1726	-2.26	20250116	1477	14.22	20250103	1726	-2.26	20250116	1007	67.53	20240805	2.04	N	204610	100	67 억	1245647	N	N	0	N	N
21	20250122	130941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1680	1	2	0.06	298606552	178826	67.26	1665	1695	1660	2180	1176	1679	1669.82	1.95	-5774	1703	1691	1673	1661	1643	1697	1667	68	501	100	1240	1	1	63921720	1074	20.00	1.12	12	0.28	84.00	1505.00	1726	20250116	-2.67	1007	20240805	66.83	1726	-2.67	20250116	1477	13.74	20250103	1726	-2.67	20250116	1007	66.83	20240805	2.04	N	204610	100	67 억	1245647	N	N	0	N	N
22	20250122	120938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1683	4	2	0.24	258221466	154783	58.21	1665	1695	1660	2180	1176	1679	1668.28	1.95	-12471	1703	1691	1673	1661	1643	1697	1667	68	501	100	1240	1	1	63921720	1076	20.04	1.12	12	0.24	84.00	1505.00	1726	20250116	-2.49	1007	20240805	67.13	1726	-2.49	20250116	1477	13.95	20250103	1726	-2.49	20250116	1007	67.13	20240805	2.04	N	204610	100	67 억	1245647	N	N	0	N	N
23	20250122	110940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1671	-8	5	-0.48	214933458	128896	48.48	1665	1695	1660	2180	1176	1679	1667.50	1.95	-20512	1703	1691	1673	1661	1643	1697	1667	68	501	100	1240	1	1	63921720	1068	19.89	1.11	12	0.20	84.00	1505.00	1726	20250116	-3.19	1007	20240805	65.94	1726	-3.19	20250116	1477	13.13	20250103	1726	-3.19	20250116	1007	65.94	20240805	2.04	N	204610	100	67 억	1245647	N	N	0	N	N
24	20250122	100939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1671	-8	5	-0.48	178838690	107286	40.35	1665	1695	1660	2180	1176	1679	1666.93	1.95	-21676	1703	1691	1673	1661	1643	1697	1667	68	501	100	1240	1	1	63921720	1068	19.89	1.11	12	0.17	84.00	1505.00	1726	20250116	-3.19	1007	20240805	65.94	1726	-3.19	20250116	1477	13.13	20250103	1726	-3.19	20250116	1007	65.94	20240805	2.04	N	204610	100	67 억	1245647	N	N	0	N	N
25	20250122	090941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1677	-2	5	-0.12	14708843	8810	3.31	1665	1695	1665	2180	1176	1679	1669.56	1.95	4118	1703	1691	1673	1661	1643	1697	1667	68	501	100	1240	1	1	63921720	1072	19.96	1.11	12	0.01	84.00	1505.00	1726	20250116	-2.84	1007	20240805	66.53	1726	-2.84	20250116	1477	13.54	20250103	1726	-2.84	20250116	1007	66.53	20240805	2.04	N	204610	100	67 억	1245647	N	N	0	N	N
26	20250121	160933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1679	27	2	1.63	444357022	265677	122.62	1668	1685	1655	2145	1157	1652	1672.55	1.99	-22619	1718	1685	1667	1634	1616	1676	1625	68	493	100	1220	1	1	63921720	1073	19.99	1.12	12	0.42	84.00	1505.00	1726	20250116	-2.72	1007	20240805	66.73	1726	-2.72	20250116	1477	13.68	20250103	1726	-2.72	20250116	1007	66.73	20240805	2.01	N	204610	100	67 억	1270098	N	N	0	N	N
27	20250121	150935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1670	18	2	1.09	430082274	257152	118.68	1668	1685	1655	2145	1157	1652	1672.48	1.99	-24870	1718	1685	1667	1634	1616	1676	1625	68	493	100	1220	1	1	63921720	1067	19.88	1.11	12	0.40	84.00	1505.00	1726	20250116	-3.24	1007	20240805	65.84	1726	-3.24	20250116	1477	13.07	20250103	1726	-3.24	20250116	1007	65.84	20240805	2.01	N	204610	100	67 억	1270098	N	N	0	N	N
28	20250121	140936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1671	19	2	1.15	394167470	235641	108.76	1668	1685	1655	2145	1157	1652	1672.75	1.99	-29964	1718	1685	1667	1634	1616	1676	1625	68	493	100	1220	1	1	63921720	1068	19.89	1.11	12	0.37	84.00	1505.00	1726	20250116	-3.19	1007	20240805	65.94	1726	-3.19	20250116	1477	13.13	20250103	1726	-3.19	20250116	1007	65.94	20240805	2.01	N	204610	100	67 억	1270098	N	N	0	N	N
29	20250121	130934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1667	15	2	0.91	364435516	217815	100.53	1668	1685	1655	2145	1157	1652	1673.14	1.99	-36104	1718	1685	1667	1634	1616	1676	1625	68	493	100	1220	1	1	63921720	1066	19.85	1.11	12	0.34	84.00	1505.00	1726	20250116	-3.42	1007	20240805	65.54	1726	-3.42	20250116	1477	12.86	20250103	1726	-3.42	20250116	1007	65.54	20240805	2.01	N	204610	100	67 억	1270098	N	N	0	N	N
30	20250121	120918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1683	31	2	1.88	194509481	116110	53.59	1668	1685	1655	2145	1157	1652	1675.22	1.99	45548	1718	1685	1667	1634	1616	1676	1625	68	493	100	1220	1	1	63921720	1076	20.04	1.12	12	0.18	84.00	1505.00	1726	20250116	-2.49	1007	20240805	67.13	1726	-2.49	20250116	1477	13.95	20250103	1726	-2.49	20250116	1007	67.13	20240805	2.01	N	204610	100	67 억	1270098	N	N	0	N	N
31	20250121	110847	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1671	19	2	1.15	154347421	92200	42.55	1668	1685	1655	2145	1157	1652	1674.05	1.99	30982	1718	1685	1667	1634	1616	1676	1625	68	493	100	1220	1	1	63921720	1068	19.89	1.11	12	0.14	84.00	1505.00	1726	20250116	-3.19	1007	20240805	65.94	1726	-3.19	20250116	1477	13.13	20250103	1726	-3.19	20250116	1007	65.94	20240805	2.01	N	204610	100	67 억	1270098	N	N	0	N	N
32	20250121	100842	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1665	13	2	0.79	74822848	44785	20.67	1668	1682	1655	2145	1157	1652	1670.71	1.99	935	1718	1685	1667	1634	1616	1676	1625	68	493	100	1220	1	1	63921720	1064	19.82	1.11	12	0.07	84.00	1505.00	1726	20250116	-3.53	1007	20240805	65.34	1726	-3.53	20250116	1477	12.73	20250103	1726	-3.53	20250116	1007	65.34	20240805	2.01	N	204610	100	67 억	1270098	N	N	0	N	N
33	20250121	090937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1671	19	2	1.15	2927645	1755	0.81	1668	1671	1665	2145	1157	1652	1668.17	1.99	-662	1718	1685	1667	1634	1616	1676	1625	68	493	100	1220	1	1	63921720	1068	19.89	1.11	12	0.00	84.00	1505.00	1726	20250116	-3.19	1007	20240805	65.94	1726	-3.19	20250116	1477	13.13	20250103	1726	-3.19	20250116	1007	65.94	20240805	2.01	N	204610	100	67 억	1270098	N	N	0	N	N
34	20250120	160922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1652	-34	5	-2.02	356097319	212976	70.06	1700	1700	1649	2190	1181	1686	1672.04	1.98	3499	1736	1711	1690	1665	1644	1700	1654	68	504	100	1240	1	1	63921720	1056	19.67	1.10	12	0.33	84.00	1505.00	1726	20250116	-4.29	1007	20240805	64.05	1726	-4.29	20250116	1477	11.85	20250103	1726	-4.29	20250116	1007	64.05	20240805	2.27	N	204610	100	67 억	1266406	N	N	0	N	N
35	20250120	150935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1666	-20	5	-1.19	282563901	168559	55.45	1700	1700	1650	2190	1181	1686	1676.35	1.98	-9474	1736	1711	1690	1665	1644	1700	1654	68	504	100	1240	1	1	63921720	1065	19.83	1.11	12	0.26	84.00	1505.00	1726	20250116	-3.48	1007	20240805	65.44	1726	-3.48	20250116	1477	12.80	20250103	1726	-3.48	20250116	1007	65.44	20240805	2.27	N	204610	100	67 억	1266406	N	N	0	N	N
36	20250120	140932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1682	-4	5	-0.24	192070545	114459	37.65	1700	1700	1650	2190	1181	1686	1678.07	1.98	-6688	1736	1711	1690	1665	1644	1700	1654	68	504	100	1240	1	1	63921720	1075	20.02	1.12	12	0.18	84.00	1505.00	1726	20250116	-2.55	1007	20240805	67.03	1726	-2.55	20250116	1477	13.88	20250103	1726	-2.55	20250116	1007	67.03	20240805	2.27	N	204610	100	67 억	1266406	N	N	0	N	N
37	20250120	130933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1685	-1	5	-0.06	151560367	90343	29.72	1700	1700	1650	2190	1181	1686	1677.61	1.98	-7175	1736	1711	1690	1665	1644	1700	1654	68	504	100	1240	1	1	63921720	1077	20.06	1.12	12	0.14	84.00	1505.00	1726	20250116	-2.38	1007	20240805	67.33	1726	-2.38	20250116	1477	14.08	20250103	1726	-2.38	20250116	1007	67.33	20240805	2.27	N	204610	100	67 억	1266406	N	N	0	N	N
38	20250120	120934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1687	1	2	0.06	126402540	75417	24.81	1700	1700	1650	2190	1181	1686	1676.05	1.98	-8090	1736	1711	1690	1665	1644	1700	1654	68	504	100	1240	1	1	63921720	1078	20.08	1.12	12	0.12	84.00	1505.00	1726	20250116	-2.26	1007	20240805	67.53	1726	-2.26	20250116	1477	14.22	20250103	1726	-2.26	20250116	1007	67.53	20240805	2.27	N	204610	100	67 억	1266406	N	N	0	N	N
39	20250120	110934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1695	9	2	0.53	122057790	72847	23.96	1700	1700	1650	2190	1181	1686	1675.54	1.98	-7809	1736	1711	1690	1665	1644	1700	1654	68	504	100	1240	1	1	63921720	1083	20.18	1.13	12	0.11	84.00	1505.00	1726	20250116	-1.80	1007	20240805	68.32	1726	-1.80	20250116	1477	14.76	20250103	1726	-1.80	20250116	1007	68.32	20240805	2.27	N	204610	100	67 억	1266406	N	N	0	N	N
40	20250120	100933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1678	-8	5	-0.47	100304023	59960	19.72	1700	1700	1650	2190	1181	1686	1672.85	1.98	-7036	1736	1711	1690	1665	1644	1700	1654	68	504	100	1240	1	1	63921720	1073	19.98	1.11	12	0.09	84.00	1505.00	1726	20250116	-2.78	1007	20240805	66.63	1726	-2.78	20250116	1477	13.61	20250103	1726	-2.78	20250116	1007	66.63	20240805	2.27	N	204610	100	67 억	1266406	N	N	0	N	N
41	20250120	090935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1685	-1	5	-0.06	42325878	25275	8.31	1700	1700	1650	2190	1181	1686	1674.61	1.98	886	1736	1711	1690	1665	1644	1700	1654	68	504	100	1240	1	1	63921720	1077	20.06	1.12	12	0.04	84.00	1505.00	1726	20250116	-2.38	1007	20240805	67.33	1726	-2.38	20250116	1477	14.08	20250103	1726	-2.38	20250116	1007	67.33	20240805	2.27	N	204610	100	67 억	1266406	N	N	0	N	N
42	20250117	160930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1686	-29	5	-1.69	510596052	302412	57.91	1699	1715	1669	2225	1201	1715	1688.41	2.11	-84670	1763	1739	1702	1678	1641	1751	1690	68	510	100	1260	1	1	63921720	1078	20.07	1.12	12	0.47	84.00	1505.00	1726	20250116	-2.32	1007	20240805	67.43	1726	-2.32	20250116	1477	14.15	20250103	1726	-2.32	20250116	1007	67.43	20240805	2.27	N	204610	100	67 억	1350519	N	N	0	N	N
43	20250117	150932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1688	-27	5	-1.57	498320779	295130	56.51	1699	1715	1669	2225	1201	1715	1688.48	2.11	-83028	1763	1739	1702	1678	1641	1751	1690	68	510	100	1260	1	1	63921720	1079	20.10	1.12	12	0.46	84.00	1505.00	1726	20250116	-2.20	1007	20240805	67.63	1726	-2.20	20250116	1477	14.29	20250103	1726	-2.20	20250116	1007	67.63	20240805	2.27	N	204610	100	67 억	1350519	N	N	0	N	N
44	20250117	140934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1687	-28	5	-1.63	451696119	267486	51.22	1699	1715	1669	2225	1201	1715	1688.67	2.11	-69401	1763	1739	1702	1678	1641	1751	1690	68	510	100	1260	1	1	63921720	1078	20.08	1.12	12	0.42	84.00	1505.00	1726	20250116	-2.26	1007	20240805	67.53	1726	-2.26	20250116	1477	14.22	20250103	1726	-2.26	20250116	1007	67.53	20240805	2.27	N	204610	100	67 억	1350519	N	N	0	N	N
45	20250117	130932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1678	-37	5	-2.16	377859442	223527	42.80	1699	1715	1669	2225	1201	1715	1690.44	2.11	-82924	1763	1739	1702	1678	1641	1751	1690	68	510	100	1260	1	1	63921720	1073	19.98	1.11	12	0.35	84.00	1505.00	1726	20250116	-2.78	1007	20240805	66.63	1726	-2.78	20250116	1477	13.61	20250103	1726	-2.78	20250116	1007	66.63	20240805	2.27	N	204610	100	67 억	1350519	N	N	0	N	N
46	20250117	120933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1672	-43	5	-2.51	344885400	203816	39.03	1699	1715	1670	2225	1201	1715	1692.14	2.11	-78746	1763	1739	1702	1678	1641	1751	1690	68	510	100	1260	1	1	63921720	1069	19.90	1.11	12	0.32	84.00	1505.00	1726	20250116	-3.13	1007	20240805	66.04	1726	-3.13	20250116	1477	13.20	20250103	1726	-3.13	20250116	1007	66.04	20240805	2.27	N	204610	100	67 억	1350519	N	N	0	N	N
47	20250117	110932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1695	-20	5	-1.17	221808943	130748	25.04	1699	1715	1690	2225	1201	1715	1696.46	2.11	-62697	1763	1739	1702	1678	1641	1751	1690	68	510	100	1260	1	1	63921720	1083	20.18	1.13	12	0.20	84.00	1505.00	1726	20250116	-1.80	1007	20240805	68.32	1726	-1.80	20250116	1477	14.76	20250103	1726	-1.80	20250116	1007	68.32	20240805	2.27	N	204610	100	67 억	1350519	N	N	0	N	N
48	20250117	100934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1695	-20	5	-1.17	119709751	70474	13.49	1699	1715	1690	2225	1201	1715	1698.64	2.11	-16336	1763	1739	1702	1678	1641	1751	1690	68	510	100	1260	1	1	63921720	1083	20.18	1.13	12	0.11	84.00	1505.00	1726	20250116	-1.80	1007	20240805	68.32	1726	-1.80	20250116	1477	14.76	20250103	1726	-1.80	20250116	1007	68.32	20240805	2.27	N	204610	100	67 억	1350519	N	N	0	N	N
49	20250117	090934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1707	-8	5	-0.47	27903516	16404	3.14	1699	1715	1690	2225	1201	1715	1701.02	2.11	934	1763	1739	1702	1678	1641	1751	1690	68	510	100	1260	1	1	63921720	1091	20.32	1.13	12	0.03	84.00	1505.00	1726	20250116	-1.10	1007	20240805	69.51	1726	-1.10	20250116	1477	15.57	20250103	1726	-1.10	20250116	1007	69.51	20240805	2.27	N	204610	100	67 억	1350519	N	N	0	N	N
50	20250116	160926	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1715	37	2	2.21	881682462	520370	164.31	1665	1726	1665	2180	1175	1678	1694.33	1.99	75387	1706	1692	1679	1665	1652	1685	1658	68	502	100	1240	1	1	63921720	1096	20.42	1.14	12	0.81	84.00	1505.00	1726	20250116	-0.64	1007	20240805	70.31	1726	-0.64	20250116	1477	16.11	20250103	1726	-0.64	20250116	1007	70.31	20240805	2.30	N	204610	100	67 억	1274723	N	N	0	N	N
51	20250116	150840	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1714	36	2	2.15	850309326	502021	158.52	1665	1726	1665	2180	1175	1678	1693.77	1.99	77894	1706	1692	1679	1665	1652	1685	1658	68	502	100	1240	1	1	63921720	1096	20.40	1.14	12	0.79	84.00	1505.00	1726	20250116	-0.70	1007	20240805	70.21	1726	-0.70	20250116	1477	16.05	20250103	1726	-0.70	20250116	1007	70.21	20240805	2.30	N	204610	100	67 억	1274723	N	N	0	N	N
52	20250116	140931	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1717	39	2	2.32	749023432	443086	139.91	1665	1726	1665	2180	1175	1678	1690.47	1.99	104159	1706	1692	1679	1665	1652	1685	1658	68	502	100	1240	1	1	63921720	1098	20.44	1.14	12	0.69	84.00	1505.00	1726	20250116	-0.52	1007	20240805	70.51	1726	-0.52	20250116	1477	16.25	20250103	1726	-0.52	20250116	1007	70.51	20240805	2.30	N	204610	100	67 억	1274723	N	N	0	N	N
53	20250116	130930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1693	15	2	0.89	477731038	284191	89.74	1665	1695	1665	2180	1175	1678	1681.02	1.99	30180	1706	1692	1679	1665	1652	1685	1658	68	502	100	1240	1	1	63921720	1082	20.15	1.12	12	0.44	84.00	1505.00	1700	20250110	-0.41	1007	20240805	68.12	1700	-0.41	20250110	1477	14.62	20250103	1700	-0.41	20250110	1007	68.12	20240805	2.30	N	204610	100	67 억	1274723	N	N	0	N	N
54	20250116	120930	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1687	9	2	0.54	419497874	249677	78.84	1665	1695	1665	2180	1175	1678	1680.16	1.99	30367	1706	1692	1679	1665	1652	1685	1658	68	502	100	1240	1	1	63921720	1078	20.08	1.12	12	0.39	84.00	1505.00	1700	20250110	-0.76	1007	20240805	67.53	1700	-0.76	20250110	1477	14.22	20250103	1700	-0.76	20250110	1007	67.53	20240805	2.30	N	204610	100	67 억	1274723	N	N	0	N	N
55	20250116	110932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1693	15	2	0.89	387070082	230491	72.78	1665	1694	1665	2180	1175	1678	1679.33	1.99	32139	1706	1692	1679	1665	1652	1685	1658	68	502	100	1240	1	1	63921720	1082	20.15	1.12	12	0.36	84.00	1505.00	1700	20250110	-0.41	1007	20240805	68.12	1700	-0.41	20250110	1477	14.62	20250103	1700	-0.41	20250110	1007	68.12	20240805	2.30	N	204610	100	67 억	1274723	N	N	0	N	N
56	20250116	100931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1674	-4	5	-0.24	93690884	56024	17.69	1665	1684	1665	2180	1175	1678	1672.33	1.99	-32104	1706	1692	1679	1665	1652	1685	1658	68	502	100	1240	1	1	63921720	1070	19.93	1.11	12	0.09	84.00	1505.00	1700	20250110	-1.53	1007	20240805	66.24	1700	-1.53	20250110	1477	13.34	20250103	1700	-1.53	20250110	1007	66.24	20240805	2.30	N	204610	100	67 억	1274723	N	N	0	N	N
57	20250116	090933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1683	5	2	0.30	6478455	3868	1.22	1665	1684	1665	2180	1175	1678	1674.88	1.99	-1849	1706	1692	1679	1665	1652	1685	1658	68	502	100	1240	1	1	63921720	1076	20.04	1.12	12	0.01	84.00	1505.00	1700	20250110	-1.00	1007	20240805	67.13	1700	-1.00	20250110	1477	13.95	20250103	1700	-1.00	20250110	1007	67.13	20240805	2.30	N	204610	100	67 억	1274723	N	N	0	N	N
58	20250115	160928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1678	-2	5	-0.12	530729225	316692	114.59	1680	1693	1666	2180	1176	1680	1675.85	2.05	-40055	1706	1692	1676	1662	1646	1685	1655	68	500	100	1240	1	1	63921720	1073	19.98	1.11	12	0.50	84.00	1505.00	1700	20250110	-1.29	1007	20240805	66.63	1700	-1.29	20250110	1477	13.61	20250103	1700	-1.29	20250110	1007	66.63	20240805	2.28	N	204610	100	67 억	1308271	N	N	0	N	N
59	20250115	150929	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1675	-5	5	-0.30	516750837	308350	111.57	1680	1693	1666	2180	1176	1680	1675.86	2.05	-36397	1706	1692	1676	1662	1646	1685	1655	68	500	100	1240	1	1	63921720	1071	19.94	1.11	12	0.48	84.00	1505.00	1700	20250110	-1.47	1007	20240805	66.34	1700	-1.47	20250110	1477	13.41	20250103	1700	-1.47	20250110	1007	66.34	20240805	2.28	N	204610	100	67 억	1308271	N	N	0	N	N
60	20250115	140923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1675	-5	5	-0.30	438171708	261500	94.62	1680	1693	1666	2180	1176	1680	1675.61	2.05	-21852	1706	1692	1676	1662	1646	1685	1655	68	500	100	1240	1	1	63921720	1071	19.94	1.11	12	0.41	84.00	1505.00	1700	20250110	-1.47	1007	20240805	66.34	1700	-1.47	20250110	1477	13.41	20250103	1700	-1.47	20250110	1007	66.34	20240805	2.28	N	204610	100	67 억	1308271	N	N	0	N	N
61	20250115	130931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1679	-1	5	-0.06	341631872	203679	73.70	1680	1693	1670	2180	1176	1680	1677.31	2.05	-3363	1706	1692	1676	1662	1646	1685	1655	68	500	100	1240	1	1	63921720	1073	19.99	1.12	12	0.32	84.00	1505.00	1700	20250110	-1.24	1007	20240805	66.73	1700	-1.24	20250110	1477	13.68	20250103	1700	-1.24	20250110	1007	66.73	20240805	2.28	N	204610	100	67 억	1308271	N	N	0	N	N
62	20250115	120914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1674	-6	5	-0.36	286127786	170514	61.70	1680	1693	1670	2180	1176	1680	1678.03	2.05	2048	1706	1692	1676	1662	1646	1685	1655	68	500	100	1240	1	1	63921720	1070	19.93	1.11	12	0.27	84.00	1505.00	1700	20250110	-1.53	1007	20240805	66.24	1700	-1.53	20250110	1477	13.34	20250103	1700	-1.53	20250110	1007	66.24	20240805	2.28	N	204610	100	67 억	1308271	N	N	0	N	N
63	20250115	110928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1681	1	2	0.06	245284129	146154	52.88	1680	1693	1670	2180	1176	1680	1678.26	2.05	2772	1706	1692	1676	1662	1646	1685	1655	68	500	100	1240	1	1	63921720	1075	20.01	1.12	12	0.23	84.00	1505.00	1700	20250110	-1.12	1007	20240805	66.93	1700	-1.12	20250110	1477	13.81	20250103	1700	-1.12	20250110	1007	66.93	20240805	2.28	N	204610	100	67 억	1308271	N	N	0	N	N
64	20250115	100928	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1681	1	2	0.06	146723988	87391	31.62	1680	1693	1670	2180	1176	1680	1678.94	2.05	5249	1706	1692	1676	1662	1646	1685	1655	68	500	100	1240	1	1	63921720	1075	20.01	1.12	12	0.14	84.00	1505.00	1700	20250110	-1.12	1007	20240805	66.93	1700	-1.12	20250110	1477	13.81	20250103	1700	-1.12	20250110	1007	66.93	20240805	2.28	N	204610	100	67 억	1308271	N	N	0	N	N
65	20250115	090931	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1685	5	2	0.30	5319330	3162	1.14	1680	1693	1678	2180	1176	1680	1682.27	2.05	-2464	1706	1692	1676	1662	1646	1685	1655	68	500	100	1240	1	1	63921720	1077	20.06	1.12	12	0.00	84.00	1505.00	1700	20250110	-0.88	1007	20240805	67.33	1700	-0.88	20250110	1477	14.08	20250103	1700	-0.88	20250110	1007	67.33	20240805	2.28	N	204610	100	67 억	1308271	N	N	0	N	N
66	20250114	160910	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1680	0	3	0.00	462128370	275957	91.13	1690	1690	1660	2180	1176	1680	1674.63	2.16	-70294	1754	1716	1658	1620	1562	1688	1592	68	500	100	1240	1	1	63921720	1074	20.00	1.12	12	0.43	84.00	1505.00	1700	20250110	-1.18	1007	20240805	66.83	1700	-1.18	20250110	1477	13.74	20250103	1700	-1.18	20250110	1007	66.83	20240805	2.25	N	204610	100	67 억	1379843	N	N	0	N	N
67	20250114	150927	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1682	2	2	0.12	447777594	267419	88.31	1690	1690	1660	2180	1176	1680	1674.44	2.16	-69126	1754	1716	1658	1620	1562	1688	1592	68	500	100	1240	1	1	63921720	1075	20.02	1.12	12	0.42	84.00	1505.00	1700	20250110	-1.06	1007	20240805	67.03	1700	-1.06	20250110	1477	13.88	20250103	1700	-1.06	20250110	1007	67.03	20240805	2.25	N	204610	100	67 억	1379843	N	N	0	N	N
68	20250114	140924	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1675	-5	5	-0.30	366624464	219051	72.33	1690	1690	1660	2180	1176	1680	1673.69	2.16	-69230	1754	1716	1658	1620	1562	1688	1592	68	500	100	1240	1	1	63921720	1071	19.94	1.11	12	0.34	84.00	1505.00	1700	20250110	-1.47	1007	20240805	66.34	1700	-1.47	20250110	1477	13.41	20250103	1700	-1.47	20250110	1007	66.34	20240805	2.25	N	204610	100	67 억	1379843	N	N	0	N	N
69	20250114	130923	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1670	-10	5	-0.60	267829090	159970	52.83	1690	1690	1660	2180	1176	1680	1674.25	2.16	-41292	1754	1716	1658	1620	1562	1688	1592	68	500	100	1240	1	1	63921720	1067	19.88	1.11	12	0.25	84.00	1505.00	1700	20250110	-1.76	1007	20240805	65.84	1700	-1.76	20250110	1477	13.07	20250103	1700	-1.76	20250110	1007	65.84	20240805	2.25	N	204610	100	67 억	1379843	N	N	0	N	N
70	20250114	120919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1669	-11	5	-0.65	188336198	112376	37.11	1690	1690	1660	2180	1176	1680	1675.95	2.16	-7842	1754	1716	1658	1620	1562	1688	1592	68	500	100	1240	1	1	63921720	1067	19.87	1.11	12	0.18	84.00	1505.00	1700	20250110	-1.82	1007	20240805	65.74	1700	-1.82	20250110	1477	13.00	20250103	1700	-1.82	20250110	1007	65.74	20240805	2.25	N	204610	100	67 억	1379843	N	N	0	N	N
71	20250114	110920	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1682	2	2	0.12	151527717	90383	29.85	1690	1690	1660	2180	1176	1680	1676.51	2.16	791	1754	1716	1658	1620	1562	1688	1592	68	500	100	1240	1	1	63921720	1075	20.02	1.12	12	0.14	84.00	1505.00	1700	20250110	-1.06	1007	20240805	67.03	1700	-1.06	20250110	1477	13.88	20250103	1700	-1.06	20250110	1007	67.03	20240805	2.25	N	204610	100	67 억	1379843	N	N	0	N	N
72	20250114	100918	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1679	-1	5	-0.06	104838916	62513	20.64	1690	1690	1660	2180	1176	1680	1677.07	2.16	-3286	1754	1716	1658	1620	1562	1688	1592	68	500	100	1240	1	1	63921720	1073	19.99	1.12	12	0.10	84.00	1505.00	1700	20250110	-1.24	1007	20240805	66.73	1700	-1.24	20250110	1477	13.68	20250103	1700	-1.24	20250110	1007	66.73	20240805	2.25	N	204610	100	67 억	1379843	N	N	0	N	N
73	20250114	090922	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1673	-7	5	-0.42	11864705	7085	2.34	1690	1690	1660	2180	1176	1680	1674.62	2.16	1186	1754	1716	1658	1620	1562	1688	1592	68	500	100	1240	1	1	63921720	1069	19.92	1.11	12	0.01	84.00	1505.00	1700	20250110	-1.59	1007	20240805	66.14	1700	-1.59	20250110	1477	13.27	20250103	1700	-1.59	20250110	1007	66.14	20240805	2.25	N	204610	100	67 억	1379843	N	N	0	N	N
74	20250113	160909	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1680	-15	5	-0.88	506226485	302103	33.08	1696	1696	1600	2200	1187	1695	1675.66	2.18	-9320	1745	1720	1675	1650	1605	1732	1662	68	505	100	1250	1	1	63921720	1074	20.00	1.12	12	0.47	84.00	1505.00	1700	20250110	-1.18	1007	20240805	66.83	1700	-1.18	20250110	1477	13.74	20250103	1700	-1.18	20250110	1007	66.83	20240805	2.29	N	204610	100	67 억	1395906	N	N	6	N	N
75	20250113	150914	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1678	-17	5	-1.00	481079231	287073	31.43	1696	1696	1600	2200	1187	1695	1675.79	2.18	-10635	1745	1720	1675	1650	1605	1732	1662	68	505	100	1250	1	1	63921720	1073	19.98	1.11	12	0.45	84.00	1505.00	1700	20250110	-1.29	1007	20240805	66.63	1700	-1.29	20250110	1477	13.61	20250103	1700	-1.29	20250110	1007	66.63	20240805	2.29	N	204610	100	67 억	1395906	N	N	6	N	N
76	20250113	140851	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1680	-15	5	-0.88	402589667	240295	26.31	1696	1696	1600	2200	1187	1695	1675.38	2.18	-8707	1745	1720	1675	1650	1605	1732	1662	68	505	100	1250	1	1	63921720	1074	20.00	1.12	12	0.38	84.00	1505.00	1700	20250110	-1.18	1007	20240805	66.83	1700	-1.18	20250110	1477	13.74	20250103	1700	-1.18	20250110	1007	66.83	20240805	2.29	N	204610	100	67 억	1395906	N	N	6	N	N
77	20250113	130901	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1674	-21	5	-1.24	353832086	211213	23.13	1696	1696	1600	2200	1187	1695	1675.22	2.18	-1514	1745	1720	1675	1650	1605	1732	1662	68	505	100	1250	1	1	63921720	1070	19.93	1.11	12	0.33	84.00	1505.00	1700	20250110	-1.53	1007	20240805	66.24	1700	-1.53	20250110	1477	13.34	20250103	1700	-1.53	20250110	1007	66.24	20240805	2.29	N	204610	100	67 억	1395906	N	N	6	N	N
78	20250113	120904	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1684	-11	5	-0.65	330189568	197106	21.58	1696	1696	1600	2200	1187	1695	1675.17	2.18	-1540	1745	1720	1675	1650	1605	1732	1662	68	505	100	1250	1	1	63921720	1076	20.05	1.12	12	0.31	84.00	1505.00	1700	20250110	-0.94	1007	20240805	67.23	1700	-0.94	20250110	1477	14.01	20250103	1700	-0.94	20250110	1007	67.23	20240805	2.29	N	204610	100	67 억	1395906	N	N	6	N	N
79	20250113	110902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1676	-19	5	-1.12	252230390	150616	16.49	1696	1696	1600	2200	1187	1695	1674.63	2.18	-9134	1745	1720	1675	1650	1605	1732	1662	68	505	100	1250	1	1	63921720	1071	19.95	1.11	12	0.24	84.00	1505.00	1700	20250110	-1.41	1007	20240805	66.43	1700	-1.41	20250110	1477	13.47	20250103	1700	-1.41	20250110	1007	66.43	20240805	2.29	N	204610	100	67 억	1395906	N	N	6	N	N
80	20250113	100902	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1674	-21	5	-1.24	171199014	102081	11.18	1696	1696	1600	2200	1187	1695	1677.06	2.18	-8186	1745	1720	1675	1650	1605	1732	1662	68	505	100	1250	1	1	63921720	1070	19.93	1.11	12	0.16	84.00	1505.00	1700	20250110	-1.53	1007	20240805	66.24	1700	-1.53	20250110	1477	13.34	20250103	1700	-1.53	20250110	1007	66.24	20240805	2.29	N	204610	100	67 억	1395906	N	N	6	N	N
81	20250113	090907	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1670	-25	5	-1.47	34984412	21011	2.30	1696	1696	1600	2200	1187	1695	1664.77	2.18	4521	1745	1720	1675	1650	1605	1732	1662	68	505	100	1250	1	1	63921720	1067	19.88	1.11	12	0.03	84.00	1505.00	1700	20250110	-1.76	1007	20240805	65.84	1700	-1.76	20250110	1477	13.07	20250103	1700	-1.76	20250110	1007	65.84	20240805	2.29	N	204610	100	67 억	1395906	N	N	6	N	N
82	20250110	160843	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1695	48	2	2.91	1512657140	901140	161.83	1647	1700	1630	2140	1153	1647	1678.60	2.03	109142	1669	1658	1636	1625	1603	1663	1630	68	493	100	1210	1	1	63921720	1083	20.18	1.13	12	1.41	84.00	1505.00	1700	20250110	-0.29	1007	20240805	68.32	1700	-0.29	20250110	1477	14.76	20250103	1700	-0.29	20250110	1007	68.32	20240805	2.35	N	204610	100	67 억	1299331	N	N	6	N	N
83	20250110	150852	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1696	49	2	2.98	1447026556	862437	154.88	1647	1700	1630	2140	1153	1647	1677.83	2.03	108115	1669	1658	1636	1625	1603	1663	1630	68	493	100	1210	1	1	63921720	1084	20.19	1.13	12	1.35	84.00	1505.00	1700	20250110	-0.24	1007	20240805	68.42	1700	-0.24	20250110	1477	14.83	20250103	1700	-0.24	20250110	1007	68.42	20240805	2.35	N	204610	100	67 억	1299331	N	N	386	N	N
84	20250110	140857	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1692	45	2	2.73	1287475849	768227	137.96	1647	1700	1630	2140	1153	1647	1675.91	2.03	115522	1669	1658	1636	1625	1603	1663	1630	68	493	100	1210	1	1	63921720	1082	20.14	1.12	12	1.20	84.00	1505.00	1700	20250110	-0.47	1007	20240805	68.02	1700	-0.47	20250110	1477	14.56	20250103	1700	-0.47	20250110	1007	68.02	20240805	2.35	N	204610	100	67 억	1299331	N	N	386	N	N
85	20250110	130857	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1673	26	2	1.58	923288756	552987	99.31	1647	1683	1630	2140	1153	1647	1669.64	2.03	50439	1669	1658	1636	1625	1603	1663	1630	68	493	100	1210	1	1	63921720	1069	19.92	1.11	12	0.87	84.00	1505.00	1683	20250110	-0.59	1007	20240805	66.14	1683	-0.59	20250110	1477	13.27	20250103	1683	-0.59	20250110	1007	66.14	20240805	2.35	N	204610	100	67 억	1299331	N	N	386	N	N
86	20250110	120858	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1679	32	2	1.94	831467281	498230	89.47	1647	1682	1630	2140	1153	1647	1668.84	2.03	45055	1669	1658	1636	1625	1603	1663	1630	68	493	100	1210	1	1	63921720	1073	19.99	1.12	12	0.78	84.00	1505.00	1682	20250110	-0.18	1007	20240805	66.73	1682	-0.18	20250110	1477	13.68	20250103	1682	-0.18	20250110	1007	66.73	20240805	2.35	N	204610	100	67 억	1299331	N	N	386	N	N
87	20250110	110856	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1672	25	2	1.52	593511272	356329	63.99	1647	1676	1630	2140	1153	1647	1665.63	2.03	42905	1669	1658	1636	1625	1603	1663	1630	68	493	100	1210	1	1	63921720	1069	19.90	1.11	12	0.56	84.00	1505.00	1676	20250110	-0.24	1007	20240805	66.04	1676	-0.24	20250110	1477	13.20	20250103	1676	-0.24	20250110	1007	66.04	20240805	2.35	N	204610	100	67 억	1299331	N	N	386	N	N
88	20250110	100854	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1675	28	2	1.70	378478329	227342	40.83	1647	1676	1630	2140	1153	1647	1664.80	2.03	67635	1669	1658	1636	1625	1603	1663	1630	68	493	100	1210	1	1	63921720	1071	19.94	1.11	12	0.36	84.00	1505.00	1676	20250110	-0.06	1007	20240805	66.34	1676	-0.06	20250110	1477	13.41	20250103	1676	-0.06	20250110	1007	66.34	20240805	2.35	N	204610	100	67 억	1299331	N	N	386	N	N
89	20250110	090858	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1653	6	2	0.36	28915272	17604	3.16	1647	1666	1630	2140	1153	1647	1642.54	2.03	4247	1669	1658	1636	1625	1603	1663	1630	68	493	100	1210	1	1	63921720	1057	19.68	1.10	12	0.03	84.00	1505.00	1666	20250110	-0.78	1007	20240805	64.15	1666	-0.78	20250110	1477	11.92	20250103	1666	-0.78	20250110	1007	64.15	20240805	2.35	N	204610	100	67 억	1299331	N	N	386	N	N
90	20250109	160849	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1647	19	2	1.17	910069666	556109	65.05	1618	1647	1614	2115	1140	1628	1636.40	2.12	-54632	1673	1650	1605	1582	1537	1662	1594	68	487	100	1200	1	1	63921720	1053	19.61	1.09	12	0.87	84.00	1505.00	1647	20250109	0.00	1007	20240805	63.56	1647	0.00	20250109	1477	11.51	20250103	1647	0.00	20250109	1007	63.56	20240805	2.50	N	204610	100	67 억	1358262	N	N	386	N	N
91	20250109	150844	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1639	11	2	0.68	773078191	472844	55.31	1618	1647	1614	2115	1140	1628	1634.95	2.12	-45701	1673	1650	1605	1582	1537	1662	1594	68	487	100	1200	1	1	63921720	1048	19.51	1.09	12	0.74	84.00	1505.00	1647	20250109	-0.49	1007	20240805	62.76	1647	-0.49	20250109	1477	10.97	20250103	1647	-0.49	20250109	1007	62.76	20240805	2.50	N	204610	100	67 억	1358262	N	N	282	N	N
92	20250109	140852	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1638	10	2	0.61	706846812	432382	50.57	1618	1647	1614	2115	1140	1628	1634.77	2.12	-46156	1673	1650	1605	1582	1537	1662	1594	68	487	100	1200	1	1	63921720	1047	19.50	1.09	12	0.68	84.00	1505.00	1647	20250109	-0.55	1007	20240805	62.66	1647	-0.55	20250109	1477	10.90	20250103	1647	-0.55	20250109	1007	62.66	20240805	2.50	N	204610	100	67 억	1358262	N	N	282	N	N
93	20250109	130851	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1639	11	2	0.68	607307492	371554	43.46	1618	1647	1614	2115	1140	1628	1634.51	2.12	-33956	1673	1650	1605	1582	1537	1662	1594	68	487	100	1200	1	1	63921720	1048	19.51	1.09	12	0.58	84.00	1505.00	1647	20250109	-0.49	1007	20240805	62.76	1647	-0.49	20250109	1477	10.97	20250103	1647	-0.49	20250109	1007	62.76	20240805	2.50	N	204610	100	67 억	1358262	N	N	282	N	N
94	20250109	120851	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1638	10	2	0.61	526166748	322046	37.67	1618	1647	1614	2115	1140	1628	1633.83	2.12	-17610	1673	1650	1605	1582	1537	1662	1594	68	487	100	1200	1	1	63921720	1047	19.50	1.09	12	0.50	84.00	1505.00	1647	20250109	-0.55	1007	20240805	62.66	1647	-0.55	20250109	1477	10.90	20250103	1647	-0.55	20250109	1007	62.66	20240805	2.50	N	204610	100	67 억	1358262	N	N	282	N	N
95	20250109	110856	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1642	14	2	0.86	441455081	270314	31.62	1618	1647	1614	2115	1140	1628	1633.12	2.12	-11994	1673	1650	1605	1582	1537	1662	1594	68	487	100	1200	1	1	63921720	1050	19.55	1.09	12	0.42	84.00	1505.00	1647	20250109	-0.30	1007	20240805	63.06	1647	-0.30	20250109	1477	11.17	20250103	1647	-0.30	20250109	1007	63.06	20240805	2.50	N	204610	100	67 억	1358262	N	N	282	N	N
96	20250109	100853	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1636	8	2	0.49	340852105	208963	24.44	1618	1642	1614	2115	1140	1628	1631.16	2.12	-19638	1673	1650	1605	1582	1537	1662	1594	68	487	100	1200	1	1	63921720	1046	19.48	1.09	12	0.33	84.00	1505.00	1642	20250109	-0.37	1007	20240805	62.46	1642	-0.37	20250109	1477	10.77	20250103	1642	-0.37	20250109	1007	62.46	20240805	2.50	N	204610	100	67 억	1358262	N	N	282	N	N
97	20250109	090857	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1635	7	2	0.43	57917052	35604	4.16	1618	1635	1618	2115	1140	1628	1626.70	2.12	-5397	1673	1650	1605	1582	1537	1662	1594	68	487	100	1200	1	1	63921720	1045	19.46	1.09	12	0.06	84.00	1505.00	1635	20250109	0.00	1007	20240805	62.36	1635	0.00	20250109	1477	10.70	20250103	1635	0.00	20250109	1007	62.36	20240805	2.50	N	204610	100	67 억	1358262	N	N	282	N	N
98	20250108	160845	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1628	54	2	3.43	1359563656	848072	203.75	1580	1628	1560	2045	1102	1574	1603.09	1.83	215369	1616	1594	1556	1534	1496	1606	1546	68	471	100	1160	1	1	63921720	1041	19.38	1.08	12	1.33	84.00	1505.00	1628	20250108	0.00	1007	20240805	61.67	1628	0.00	20250108	1477	10.22	20250103	1628	0.00	20250108	1007	61.67	20240805	2.53	N	204610	100	67 억	1166759	N	N	282	N	N
99	20250108	150848	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1623	49	2	3.11	1292369879	806732	193.82	1580	1626	1560	2045	1102	1574	1601.98	1.83	213301	1616	1594	1556	1534	1496	1606	1546	68	471	100	1160	1	1	63921720	1037	19.32	1.08	12	1.26	84.00	1505.00	1626	20250108	-0.18	1007	20240805	61.17	1626	-0.18	20250108	1477	9.88	20250103	1626	-0.18	20250108	1007	61.17	20240805	2.53	N	204610	100	67 억	1166759	N	N	227	N	N
100	20250108	140850	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1613	39	2	2.48	929027535	582417	139.93	1580	1615	1560	2045	1102	1574	1595.12	1.83	121643	1616	1594	1556	1534	1496	1606	1546	68	471	100	1160	1	1	63921720	1031	19.20	1.07	12	0.91	84.00	1505.00	1615	20250108	-0.12	1007	20240805	60.18	1615	-0.12	20250108	1477	9.21	20250103	1615	-0.12	20250108	1007	60.18	20240805	2.53	N	204610	100	67 억	1166759	N	N	227	N	N
101	20250108	130849	57	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	1614	40	2	2.54	749494770	470975	113.15	1580	1615	1560	2045	1102	1574	1591.37	1.83	127608	1616	1594	1556	1534	1496	1606	1546	68	471	100	1160	1	1	63921720	1032	19.21	1.07	12	0.74	84.00	1505.00	1615	20250108	-0.06	1007	20240805	60.28	1615	-0.06	20250108	1477	9.28	20250103	1615	-0.06	20250108	1007	60.28	20240805	2.53	N	204610	100	67 억	1166759	N	N	227	N	N
102	20250108	120846	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1570	-4	5	-0.25	458589594	289091	69.46	1580	1599	1560	2045	1102	1574	1586.32	1.83	11679	1616	1594	1556	1534	1496	1606	1546	68	471	100	1160	1	1	63921720	1004	18.69	1.04	12	0.45	84.00	1505.00	1600	20241216	-1.88	1007	20240805	55.91	1599	-1.81	20250108	1477	6.30	20250103	1600	-1.88	20241216	1007	55.91	20240805	2.53	N	204610	100	67 억	1166759	N	N	227	N	N
103	20250108	110847	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1588	14	2	0.89	364941126	230176	55.30	1580	1599	1560	2045	1102	1574	1585.49	1.83	46726	1616	1594	1556	1534	1496	1606	1546	68	471	100	1160	1	1	63921720	1015	18.90	1.06	12	0.36	84.00	1505.00	1600	20241216	-0.75	1007	20240805	57.70	1599	-0.69	20250108	1477	7.52	20250103	1600	-0.75	20241216	1007	57.70	20240805	2.53	N	204610	100	67 억	1166759	N	N	227	N	N
104	20250108	100848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1588	14	2	0.89	310661337	196049	47.10	1580	1599	1560	2045	1102	1574	1584.61	1.83	37112	1616	1594	1556	1534	1496	1606	1546	68	471	100	1160	1	1	63921720	1015	18.90	1.06	12	0.31	84.00	1505.00	1600	20241216	-0.75	1007	20240805	57.70	1599	-0.69	20250108	1477	7.52	20250103	1600	-0.75	20241216	1007	57.70	20240805	2.53	N	204610	100	67 억	1166759	N	N	227	N	N
105	20250108	090848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1563	-11	5	-0.70	47612762	30304	7.28	1580	1580	1562	2045	1102	1574	1571.17	1.83	-10869	1616	1594	1556	1534	1496	1606	1546	68	471	100	1160	1	1	63921720	999	18.61	1.04	12	0.05	84.00	1505.00	1600	20241216	-2.31	1007	20240805	55.21	1580	-1.08	20250108	1477	5.82	20250103	1600	-2.31	20241216	1007	55.21	20240805	2.53	N	204610	100	67 억	1166759	N	N	227	N	N
106	20250107	160840	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1574	51	2	3.35	647180802	414391	141.90	1523	1578	1518	1979	1067	1523	1561.75	1.72	163059	1571	1547	1519	1495	1467	1559	1507	68	456	100	1120	1	1	63921720	1006	18.74	1.05	12	0.65	84.00	1505.00	1600	20241216	-1.62	1007	20240805	56.31	1578	-0.25	20250107	1477	6.57	20250103	1600	-1.62	20241216	1007	56.31	20240805	2.50	N	204610	100	67 억	1099690	N	N	227	N	N
107	20250107	150841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1568	45	2	2.95	621685081	398195	136.36	1523	1578	1518	1979	1067	1523	1561.26	1.72	163679	1571	1547	1519	1495	1467	1559	1507	68	456	100	1120	1	1	63921720	1002	18.67	1.04	12	0.62	84.00	1505.00	1600	20241216	-2.00	1007	20240805	55.71	1578	-0.63	20250107	1477	6.16	20250103	1600	-2.00	20241216	1007	55.71	20240805	2.50	N	204610	100	67 억	1099690	N	N	608	N	N
108	20250107	140840	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1576	53	2	3.48	518493195	332630	113.91	1523	1578	1518	1979	1067	1523	1558.77	1.72	156321	1571	1547	1519	1495	1467	1559	1507	68	456	100	1120	1	1	63921720	1007	18.76	1.05	12	0.52	84.00	1505.00	1600	20241216	-1.50	1007	20240805	56.50	1578	-0.13	20250107	1477	6.70	20250103	1600	-1.50	20241216	1007	56.50	20240805	2.50	N	204610	100	67 억	1099690	N	N	608	N	N
109	20250107	130840	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1570	47	2	3.09	401431206	258045	88.36	1523	1578	1518	1979	1067	1523	1555.66	1.72	135584	1571	1547	1519	1495	1467	1559	1507	68	456	100	1120	1	1	63921720	1004	18.69	1.04	12	0.40	84.00	1505.00	1600	20241216	-1.88	1007	20240805	55.91	1578	-0.51	20250107	1477	6.30	20250103	1600	-1.88	20241216	1007	55.91	20240805	2.50	N	204610	100	67 억	1099690	N	N	608	N	N
110	20250107	120841	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1565	42	2	2.76	355099844	228460	78.23	1523	1578	1518	1979	1067	1523	1554.32	1.72	121554	1571	1547	1519	1495	1467	1559	1507	68	456	100	1120	1	1	63921720	1000	18.63	1.04	12	0.36	84.00	1505.00	1600	20241216	-2.19	1007	20240805	55.41	1578	-0.82	20250107	1477	5.96	20250103	1600	-2.19	20241216	1007	55.41	20240805	2.50	N	204610	100	67 억	1099690	N	N	608	N	N
111	20250107	110837	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1576	53	2	3.48	281089900	181172	62.04	1523	1578	1518	1979	1067	1523	1551.51	1.72	95951	1571	1547	1519	1495	1467	1559	1507	68	456	100	1120	1	1	63921720	1007	18.76	1.05	12	0.28	84.00	1505.00	1600	20241216	-1.50	1007	20240805	56.50	1578	-0.13	20250107	1477	6.70	20250103	1600	-1.50	20241216	1007	56.50	20240805	2.50	N	204610	100	67 억	1099690	N	N	608	N	N
112	20250107	100843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1543	20	2	1.31	116584364	75927	26.00	1523	1550	1518	1979	1067	1523	1535.48	1.72	27600	1571	1547	1519	1495	1467	1559	1507	68	456	100	1120	1	1	63921720	986	18.37	1.03	12	0.12	84.00	1505.00	1600	20241216	-3.56	1007	20240805	53.23	1569	-1.66	20250102	1477	4.47	20250103	1600	-3.56	20241216	1007	53.23	20240805	2.50	N	204610	100	67 억	1099690	N	N	608	N	N
113	20250107	090845	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1529	6	2	0.39	1544748	1014	0.35	1523	1531	1522	1979	1067	1523	1523.42	1.72	-372	1571	1547	1519	1495	1467	1559	1507	68	456	100	1120	1	1	63921720	977	18.20	1.02	12	0.00	84.00	1505.00	1600	20241216	-4.44	1007	20240805	51.84	1569	-2.55	20250102	1477	3.52	20250103	1600	-4.44	20241216	1007	51.84	20240805	2.50	N	204610	100	67 억	1099690	N	N	608	N	N
114	20250106	160831	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1523	32	2	2.15	445488091	291891	45.03	1500	1543	1491	1938	1044	1491	1526.21	1.55	132561	1565	1527	1502	1464	1439	1515	1452	68	447	100	1100	1	1	63921720	974	18.13	1.01	12	0.46	84.00	1505.00	1600	20241216	-4.81	1007	20240805	51.24	1569	-2.93	20250102	1477	3.11	20250103	1600	-4.81	20241216	1007	51.24	20240805	2.47	N	204610	100	67 억	993262	N	N	608	N	N
115	20250106	150830	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1526	35	2	2.35	433864720	284262	43.85	1500	1543	1491	1938	1044	1491	1526.28	1.55	131672	1565	1527	1502	1464	1439	1515	1452	68	447	100	1100	1	1	63921720	975	18.17	1.01	12	0.44	84.00	1505.00	1600	20241216	-4.62	1007	20240805	51.54	1569	-2.74	20250102	1477	3.32	20250103	1600	-4.62	20241216	1007	51.54	20240805	2.47	N	204610	100	67 억	993262	N	N	691	N	N
116	20250106	140832	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1523	32	2	2.15	402928253	263925	40.71	1500	1543	1491	1938	1044	1491	1526.68	1.55	125837	1565	1527	1502	1464	1439	1515	1452	68	447	100	1100	1	1	63921720	974	18.13	1.01	12	0.41	84.00	1505.00	1600	20241216	-4.81	1007	20240805	51.24	1569	-2.93	20250102	1477	3.11	20250103	1600	-4.81	20241216	1007	51.24	20240805	2.47	N	204610	100	67 억	993262	N	N	691	N	N
117	20250106	130825	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1526	35	2	2.35	364016562	238461	36.79	1500	1543	1491	1938	1044	1491	1526.52	1.55	124962	1565	1527	1502	1464	1439	1515	1452	68	447	100	1100	1	1	63921720	975	18.17	1.01	12	0.37	84.00	1505.00	1600	20241216	-4.62	1007	20240805	51.54	1569	-2.74	20250102	1477	3.32	20250103	1600	-4.62	20241216	1007	51.54	20240805	2.47	N	204610	100	67 억	993262	N	N	691	N	N
118	20250106	120828	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1522	31	2	2.08	322650876	211264	32.59	1500	1543	1491	1938	1044	1491	1527.24	1.55	116010	1565	1527	1502	1464	1439	1515	1452	68	447	100	1100	1	1	63921720	973	18.12	1.01	12	0.33	84.00	1505.00	1600	20241216	-4.88	1007	20240805	51.14	1569	-3.00	20250102	1477	3.05	20250103	1600	-4.88	20241216	1007	51.14	20240805	2.47	N	204610	100	67 억	993262	N	N	691	N	N
119	20250106	110826	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1528	37	2	2.48	298535040	195438	30.15	1500	1543	1491	1938	1044	1491	1527.52	1.55	112241	1565	1527	1502	1464	1439	1515	1452	68	447	100	1100	1	1	63921720	977	18.19	1.02	12	0.31	84.00	1505.00	1600	20241216	-4.50	1007	20240805	51.74	1569	-2.61	20250102	1477	3.45	20250103	1600	-4.50	20241216	1007	51.74	20240805	2.47	N	204610	100	67 억	993262	N	N	691	N	N
120	20250106	100824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1531	40	2	2.68	122952011	81055	12.50	1500	1533	1491	1938	1044	1491	1516.90	1.55	54216	1565	1527	1502	1464	1439	1515	1452	68	447	100	1100	1	1	63921720	979	18.23	1.02	12	0.13	84.00	1505.00	1600	20241216	-4.31	1007	20240805	52.04	1569	-2.42	20250102	1477	3.66	20250103	1600	-4.31	20241216	1007	52.04	20240805	2.47	N	204610	100	67 억	993262	N	N	691	N	N
121	20250106	090824	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1501	10	2	0.67	6809131	4541	0.70	1500	1506	1491	1938	1044	1491	1499.48	1.55	-610	1565	1527	1502	1464	1439	1515	1452	68	447	100	1100	1	1	63921720	959	17.87	1.00	12	0.01	84.00	1505.00	1600	20241216	-6.19	1007	20240805	49.06	1569	-4.33	20250102	1477	1.62	20250103	1600	-6.19	20241216	1007	49.06	20240805	2.47	N	204610	100	67 억	993262	N	N	691	N	N
122	20250103	160820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1491	-39	5	-2.55	965896983	646682	287.27	1540	1540	1477	1989	1071	1530	1493.62	1.94	-213526	1590	1560	1539	1509	1488	1549	1498	68	459	100	1130	1	1	63921720	953	17.75	0.99	12	1.01	84.00	1505.00	1600	20241216	-6.81	1007	20240805	48.06	1569	-4.97	20250102	1477	0.95	20250103	1600	-6.81	20241216	1007	48.06	20240805	2.49	N	204610	100	67 억	1237241	N	N	691	N	N
123	20250103	150823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1493	-37	5	-2.42	910931581	609817	270.89	1540	1540	1477	1989	1071	1530	1493.78	1.94	-202417	1590	1560	1539	1509	1488	1549	1498	68	459	100	1130	1	1	63921720	954	17.77	0.99	12	0.95	84.00	1505.00	1600	20241216	-6.69	1007	20240805	48.26	1569	-4.84	20250102	1477	1.08	20250103	1600	-6.69	20241216	1007	48.26	20240805	2.49	N	204610	100	67 억	1237241	N	N	1448	N	N
124	20250103	140823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1493	-37	5	-2.42	814044099	544661	241.95	1540	1540	1477	1989	1071	1530	1494.59	1.94	-190825	1590	1560	1539	1509	1488	1549	1498	68	459	100	1130	1	1	63921720	954	17.77	0.99	12	0.85	84.00	1505.00	1600	20241216	-6.69	1007	20240805	48.26	1569	-4.84	20250102	1477	1.08	20250103	1600	-6.69	20241216	1007	48.26	20240805	2.49	N	204610	100	67 억	1237241	N	N	1448	N	N
125	20250103	130823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1488	-42	5	-2.75	718174673	480371	213.39	1540	1540	1477	1989	1071	1530	1495.04	1.94	-207735	1590	1560	1539	1509	1488	1549	1498	68	459	100	1130	1	1	63921720	951	17.71	0.99	12	0.75	84.00	1505.00	1600	20241216	-7.00	1007	20240805	47.77	1569	-5.16	20250102	1477	0.74	20250103	1600	-7.00	20241216	1007	47.77	20240805	2.49	N	204610	100	67 억	1237241	N	N	1448	N	N
126	20250103	120821	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1486	-44	5	-2.88	618091210	412954	183.44	1540	1540	1479	1989	1071	1530	1496.76	1.94	-182775	1590	1560	1539	1509	1488	1549	1498	68	459	100	1130	1	1	63921720	950	17.69	0.99	12	0.65	84.00	1505.00	1600	20241216	-7.12	1007	20240805	47.57	1569	-5.29	20250102	1479	0.47	20250103	1600	-7.12	20241216	1007	47.57	20240805	2.49	N	204610	100	67 억	1237241	N	N	1448	N	N
127	20250103	110822	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1487	-43	5	-2.81	492375799	328265	145.82	1540	1540	1483	1989	1071	1530	1499.93	1.94	-128072	1590	1560	1539	1509	1488	1549	1498	68	459	100	1130	1	1	63921720	951	17.70	0.99	12	0.51	84.00	1505.00	1600	20241216	-7.06	1007	20240805	47.67	1569	-5.23	20250102	1483	0.27	20250103	1600	-7.06	20241216	1007	47.67	20240805	2.49	N	204610	100	67 억	1237241	N	N	1448	N	N
128	20250103	100820	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1489	-41	5	-2.68	296135924	196316	87.21	1540	1540	1489	1989	1071	1530	1508.47	1.94	-78540	1590	1560	1539	1509	1488	1549	1498	68	459	100	1130	1	1	63921720	952	17.73	0.99	12	0.31	84.00	1505.00	1600	20241216	-6.94	1007	20240805	47.86	1569	-5.10	20250102	1489	0.00	20250103	1600	-6.94	20241216	1007	47.86	20240805	2.49	N	204610	100	67 억	1237241	N	N	1448	N	N
129	20250103	090823	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1530	0	3	0.00	8407974	5510	2.45	1540	1540	1515	1989	1071	1530	1525.95	1.94	-292	1590	1560	1539	1509	1488	1549	1498	68	459	100	1130	1	1	63921720	978	18.21	1.02	12	0.01	84.00	1505.00	1600	20241216	-4.38	1007	20240805	51.94	1569	-2.49	20250102	1515	0.99	20250103	1600	-4.38	20241216	1007	51.94	20240805	2.49	N	204610	100	67 억	1237241	N	N	1448	N	N
130	20250102	160813	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1530	-24	5	-1.54	346282564	225094	75.67	1554	1569	1518	2020	1088	1554	1538.39	2.05	-82180	1599	1576	1538	1515	1477	1588	1527	68	466	100	1140	1	1	63921720	978	18.21	1.02	12	0.35	84.00	1505.00	1600	20241216	-4.38	1007	20240805	51.94	1569	-2.49	20250102	1518	0.79	20250102	1600	-4.38	20241216	1007	51.94	20240805	2.48	N	204610	100	67 억	1310718	N	N	1448	N	N
131	20250102	150815	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1529	-25	5	-1.61	301937520	196041	65.90	1554	1569	1518	2020	1088	1554	1540.18	2.05	-92598	1599	1576	1538	1515	1477	1588	1527	68	466	100	1140	1	1	63921720	977	18.20	1.02	12	0.31	84.00	1505.00	1600	20241216	-4.44	1007	20240805	51.84	1569	-2.55	20250102	1518	0.72	20250102	1600	-4.44	20241216	1007	51.84	20240805	2.48	N	204610	100	67 억	1310718	N	N	579	N	N
132	20250102	140812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1524	-30	5	-1.93	253877860	164528	55.31	1554	1569	1523	2020	1088	1554	1543.07	2.05	-92973	1599	1576	1538	1515	1477	1588	1527	68	466	100	1140	1	1	63921720	974	18.14	1.01	12	0.26	84.00	1505.00	1600	20241216	-4.75	1007	20240805	51.34	1569	-2.87	20250102	1523	0.07	20250102	1600	-4.75	20241216	1007	51.34	20240805	2.48	N	204610	100	67 억	1310718	N	N	579	N	N
133	20250102	130814	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1538	-16	5	-1.03	156297155	100784	33.88	1554	1569	1526	2020	1088	1554	1550.81	2.05	-38915	1599	1576	1538	1515	1477	1588	1527	68	466	100	1140	1	1	63921720	983	18.31	1.02	12	0.16	84.00	1505.00	1600	20241216	-3.88	1007	20240805	52.73	1569	-1.98	20250102	1526	0.79	20250102	1600	-3.88	20241216	1007	52.73	20240805	2.48	N	204610	100	67 억	1310718	N	N	579	N	N
134	20250102	120812	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1544	-10	5	-0.64	126718974	81504	27.40	1554	1569	1539	2020	1088	1554	1554.76	2.05	-23681	1599	1576	1538	1515	1477	1588	1527	68	466	100	1140	1	1	63921720	987	18.38	1.03	12	0.13	84.00	1505.00	1600	20241216	-3.50	1007	20240805	53.33	1569	-1.59	20250102	1539	0.32	20250102	1600	-3.50	20241216	1007	53.33	20240805	2.48	N	204610	100	67 억	1310718	N	N	579	N	N
135	20250102	110803	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1563	9	2	0.58	83933435	53906	18.12	1554	1569	1544	2020	1088	1554	1557.03	2.05	-3340	1599	1576	1538	1515	1477	1588	1527	68	466	100	1140	1	1	63921720	999	18.61	1.04	12	0.08	84.00	1505.00	1600	20241216	-2.31	1007	20240805	55.21	1569	-0.38	20250102	1544	1.23	20250102	1600	-2.31	20241216	1007	55.21	20240805	2.48	N	204610	100	67 억	1310718	N	N	579	N	N
136	20250102	100811	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1545	-9	5	-0.58	15716365	10140	3.41	1554	1565	1545	2020	1088	1554	1549.94	2.05	2311	1599	1576	1538	1515	1477	1588	1527	68	466	100	1140	1	1	63921720	988	18.39	1.03	12	0.02	84.00	1505.00	1600	20241216	-3.44	1007	20240805	53.43	1565	-1.28	20250102	1545	0.00	20250102	1600	-3.44	20241216	1007	53.43	20240805	2.48	N	204610	100	67 억	1310718	N	N	579	N	N
137	20250102	090803	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1554	0	3	0.00	0	0	0.00	0	0	0	2020	1088	1554	0.00	2.05	0	1599	1576	1538	1515	1477	1588	1527	68	466	100	1140	1	1	63921720	993	18.50	1.03	12	0.00	84.00	1505.00	1600	20241216	-2.88	1007	20240805	54.32	0	0.00	0	0	0.00	0	1600	-2.88	20241216	1007	54.32	20240805	2.48	N	204610	100	67 억	1310718	N	N	579	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History