KissMeData/205500/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3905	125	2	3.31	2527522505	644208	403.53	3850	4060	3750	4910	2650	3780	3923.49	0.19	29097	3880	3830	3780	3730	3680	3830	3730	287	1130	500	2720	5	1	57465219	2244	-15.14	6.73	12	1.12	-258.00	580.00	4200	20250110	-7.02	929	20241209	320.34	4200	-7.02	20250110	2855	36.78	20250102	4200	-7.02	20250110	929	320.34	20241209	N	205500	500	287 억	110469	N	N	N	00	N
3	20250124	150955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3890	110	2	2.91	2469853110	629448	394.28	3850	4060	3750	4910	2650	3780	3923.84	0.19	32368	3880	3830	3780	3730	3680	3830	3730	287	1130	500	2720	5	1	57465219	2235	-15.08	6.71	12	1.10	-258.00	580.00	4200	20250110	-7.38	929	20241209	318.73	4200	-7.38	20250110	2855	36.25	20250102	4200	-7.38	20250110	929	318.73	20241209	N	205500	500	287 억	110469	N	N	N	00	N
4	20250124	140954	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3900	120	2	3.17	2302515925	586496	367.38	3850	4060	3750	4910	2650	3780	3925.89	0.19	43978	3880	3830	3780	3730	3680	3830	3730	287	1130	500	2720	5	1	57465219	2241	-15.12	6.72	12	1.02	-258.00	580.00	4200	20250110	-7.14	929	20241209	319.81	4200	-7.14	20250110	2855	36.60	20250102	4200	-7.14	20250110	929	319.81	20241209	N	205500	500	287 억	110469	N	N	N	00	N
5	20250124	130956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3865	85	2	2.25	2186549185	556732	348.74	3850	4060	3750	4910	2650	3780	3927.47	0.19	42369	3880	3830	3780	3730	3680	3830	3730	287	1130	500	2720	5	1	57465219	2221	-14.98	6.66	12	0.97	-258.00	580.00	4200	20250110	-7.98	929	20241209	316.04	4200	-7.98	20250110	2855	35.38	20250102	4200	-7.98	20250110	929	316.04	20241209	N	205500	500	287 억	110469	N	N	N	00	N
6	20250124	120952	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3990	210	2	5.56	1579930520	400594	250.93	3850	4060	3750	4910	2650	3780	3943.97	0.19	74450	3880	3830	3780	3730	3680	3830	3730	287	1130	500	2720	5	1	57465219	2293	-15.47	6.88	12	0.70	-258.00	580.00	4200	20250110	-5.00	929	20241209	329.49	4200	-5.00	20250110	2855	39.75	20250102	4200	-5.00	20250110	929	329.49	20241209	N	205500	500	287 억	110469	N	N	N	00	N
7	20250124	110955	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4010	230	2	6.08	1282823445	326733	204.66	3850	4045	3750	4910	2650	3780	3926.21	0.19	66211	3880	3830	3780	3730	3680	3830	3730	287	1130	500	2720	5	1	57465219	2304	-15.54	6.91	12	0.57	-258.00	580.00	4200	20250110	-4.52	929	20241209	331.65	4200	-4.52	20250110	2855	40.46	20250102	4200	-4.52	20250110	929	331.65	20241209	N	205500	500	287 억	110469	N	N	N	00	N
8	20250124	100950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3935	155	2	4.10	562735610	145701	91.27	3850	3935	3750	4910	2650	3780	3862.26	0.19	48353	3880	3830	3780	3730	3680	3830	3730	287	1130	500	2720	5	1	57465219	2261	-15.25	6.78	12	0.25	-258.00	580.00	4200	20250110	-6.31	929	20241209	323.57	4200	-6.31	20250110	2855	37.83	20250102	4200	-6.31	20250110	929	323.57	20241209	N	205500	500	287 억	110469	N	N	N	00	N
9	20250124	090956	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3760	-20	5	-0.53	45212235	11915	7.46	3850	3850	3750	4910	2650	3780	3794.56	0.19	-3678	3880	3830	3780	3730	3680	3830	3730	287	1130	500	2720	5	1	57465219	2161	-14.57	6.48	12	0.02	-258.00	580.00	4200	20250110	-10.48	929	20241209	304.74	4200	-10.48	20250110	2855	31.70	20250102	4200	-10.48	20250110	929	304.74	20241209	N	205500	500	287 억	110469	N	N	N	00	N
10	20250123	160950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3780	5	2	0.13	599681175	159087	52.40	3780	3830	3730	4905	2645	3775	3769.44	0.18	5822	3955	3865	3740	3650	3525	3910	3695	287	1130	500	2710	5	1	57465219	2172	-14.65	6.52	12	0.28	-258.00	580.00	4200	20250110	-10.00	929	20241209	306.89	4200	-10.00	20250110	2855	32.40	20250102	4200	-10.00	20250110	929	306.89	20241209	N	205500	500	287 억	104751	N	N	N	00	N
11	20250123	150948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3775	0	3	0.00	548001165	145421	47.90	3780	3830	3730	4905	2645	3775	3768.37	0.18	5635	3955	3865	3740	3650	3525	3910	3695	287	1130	500	2710	5	1	57465219	2169	-14.63	6.51	12	0.25	-258.00	580.00	4200	20250110	-10.12	929	20241209	306.35	4200	-10.12	20250110	2855	32.22	20250102	4200	-10.12	20250110	929	306.35	20241209	N	205500	500	287 억	104751	N	N	N	00	N
12	20250123	140950	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3785	10	2	0.26	498667445	132373	43.60	3780	3830	3730	4905	2645	3775	3767.13	0.18	6255	3955	3865	3740	3650	3525	3910	3695	287	1130	500	2710	5	1	57465219	2175	-14.67	6.53	12	0.23	-258.00	580.00	4200	20250110	-9.88	929	20241209	307.43	4200	-9.88	20250110	2855	32.57	20250102	4200	-9.88	20250110	929	307.43	20241209	N	205500	500	287 억	104751	N	N	N	00	N
13	20250123	130948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3805	30	2	0.79	383985405	102029	33.60	3780	3830	3730	4905	2645	3775	3763.48	0.18	5775	3955	3865	3740	3650	3525	3910	3695	287	1130	500	2710	5	1	57465219	2187	-14.75	6.56	12	0.18	-258.00	580.00	4200	20250110	-9.40	929	20241209	309.58	4200	-9.40	20250110	2855	33.27	20250102	4200	-9.40	20250110	929	309.58	20241209	N	205500	500	287 억	104751	N	N	N	00	N
14	20250123	120948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3790	15	2	0.40	286399680	76303	25.13	3780	3795	3730	4905	2645	3775	3753.42	0.18	-2201	3955	3865	3740	3650	3525	3910	3695	287	1130	500	2710	5	1	57465219	2178	-14.69	6.53	12	0.13	-258.00	580.00	4200	20250110	-9.76	929	20241209	307.97	4200	-9.76	20250110	2855	32.75	20250102	4200	-9.76	20250110	929	307.97	20241209	N	205500	500	287 억	104751	N	N	N	00	N
15	20250123	110940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3735	-40	5	-1.06	239381810	63858	21.03	3780	3780	3730	4905	2645	3775	3748.61	0.18	-1006	3955	3865	3740	3650	3525	3910	3695	287	1130	500	2710	5	1	57465219	2146	-14.48	6.44	12	0.11	-258.00	580.00	4200	20250110	-11.07	929	20241209	302.05	4200	-11.07	20250110	2855	30.82	20250102	4200	-11.07	20250110	929	302.05	20241209	N	205500	500	287 억	104751	N	N	N	00	N
16	20250123	100948	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3740	-35	5	-0.93	167916950	44740	14.74	3780	3780	3730	4905	2645	3775	3753.12	0.18	-7841	3955	3865	3740	3650	3525	3910	3695	287	1130	500	2710	5	1	57465219	2149	-14.50	6.45	12	0.08	-258.00	580.00	4200	20250110	-10.95	929	20241209	302.58	4200	-10.95	20250110	2855	31.00	20250102	4200	-10.95	20250110	929	302.58	20241209	N	205500	500	287 억	104751	N	N	N	00	N
17	20250123	090949	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3755	-20	5	-0.53	53206525	14119	4.65	3780	3780	3735	4905	2645	3775	3768.38	0.18	-6538	3955	3865	3740	3650	3525	3910	3695	287	1130	500	2710	5	1	57465219	2158	-14.55	6.47	12	0.02	-258.00	580.00	4200	20250110	-10.60	929	20241209	304.20	4200	-10.60	20250110	2855	31.52	20250102	4200	-10.60	20250110	929	304.20	20241209	N	205500	500	287 억	104751	N	N	N	00	N
18	20250122	160941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3775	55	2	1.48	1138785780	303509	107.55	3710	3830	3615	4835	2605	3720	3752.07	0.14	24779	3976	3847	3736	3607	3496	3792	3552	287	1115	500	2670	5	1	57465219	2169	-14.63	6.51	12	0.53	-258.00	580.00	4200	20250110	-10.12	929	20241209	306.35	4200	-10.12	20250110	2855	32.22	20250102	4200	-10.12	20250110	929	306.35	20241209	N	205500	500	287 억	80531	N	N	N	00	N
19	20250122	150942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3765	45	2	1.21	1076565655	287070	101.72	3710	3830	3615	4835	2605	3720	3750.19	0.14	26653	3976	3847	3736	3607	3496	3792	3552	287	1115	500	2670	5	1	57465219	2164	-14.59	6.49	12	0.50	-258.00	580.00	4200	20250110	-10.36	929	20241209	305.27	4200	-10.36	20250110	2855	31.87	20250102	4200	-10.36	20250110	929	305.27	20241209	N	205500	500	287 억	80531	N	N	N	00	N
20	20250122	140940	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3800	80	2	2.15	941160545	251028	88.95	3710	3830	3615	4835	2605	3720	3749.23	0.14	25249	3976	3847	3736	3607	3496	3792	3552	287	1115	500	2670	5	1	57465219	2184	-14.73	6.55	12	0.44	-258.00	580.00	4200	20250110	-9.52	929	20241209	309.04	4200	-9.52	20250110	2855	33.10	20250102	4200	-9.52	20250110	929	309.04	20241209	N	205500	500	287 억	80531	N	N	N	00	N
21	20250122	130943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3770	50	2	1.34	877080455	233998	82.92	3710	3830	3615	4835	2605	3720	3748.24	0.14	20766	3976	3847	3736	3607	3496	3792	3552	287	1115	500	2670	5	1	57465219	2166	-14.61	6.50	12	0.41	-258.00	580.00	4200	20250110	-10.24	929	20241209	305.81	4200	-10.24	20250110	2855	32.05	20250102	4200	-10.24	20250110	929	305.81	20241209	N	205500	500	287 억	80531	N	N	N	00	N
22	20250122	120939	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3725	5	2	0.13	643874690	172575	61.15	3710	3820	3615	4835	2605	3720	3730.98	0.14	11218	3976	3847	3736	3607	3496	3792	3552	287	1115	500	2670	5	1	57465219	2141	-14.44	6.42	12	0.30	-258.00	580.00	4200	20250110	-11.31	929	20241209	300.97	4200	-11.31	20250110	2855	30.47	20250102	4200	-11.31	20250110	929	300.97	20241209	N	205500	500	287 억	80531	N	N	N	00	N
23	20250122	110942	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3705	-15	5	-0.40	582462410	156264	55.37	3710	3820	3615	4835	2605	3720	3727.43	0.14	8885	3976	3847	3736	3607	3496	3792	3552	287	1115	500	2670	5	1	57465219	2129	-14.36	6.39	12	0.27	-258.00	580.00	4200	20250110	-11.79	929	20241209	298.82	4200	-11.79	20250110	2855	29.77	20250102	4200	-11.79	20250110	929	298.82	20241209	N	205500	500	287 억	80531	N	N	N	00	N
24	20250122	100941	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3720	0	3	0.00	245356315	66848	23.69	3710	3775	3615	4835	2605	3720	3670.36	0.14	1706	3976	3847	3736	3607	3496	3792	3552	287	1115	500	2670	5	1	57465219	2138	-14.42	6.41	12	0.12	-258.00	580.00	4200	20250110	-11.43	929	20241209	300.43	4200	-11.43	20250110	2855	30.30	20250102	4200	-11.43	20250110	929	300.43	20241209	N	205500	500	287 억	80531	N	N	N	00	N
25	20250122	090943	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3655	-65	5	-1.75	75985950	20667	7.32	3710	3775	3615	4835	2605	3720	3676.68	0.14	4880	3976	3847	3736	3607	3496	3792	3552	287	1115	500	2670	5	1	57465219	2100	-14.17	6.30	12	0.04	-258.00	580.00	4200	20250110	-12.98	929	20241209	293.43	4200	-12.98	20250110	2855	28.02	20250102	4200	-12.98	20250110	929	293.43	20241209	N	205500	500	287 억	80531	N	N	N	00	N
26	20250121	160935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3720	-80	5	-2.11	1044830880	281851	47.94	3800	3865	3625	4940	2660	3800	3707.03	0.23	-50928	4033	3916	3758	3641	3483	3975	3700	287	1140	500	2730	5	1	57465219	2138	-14.42	6.41	12	0.49	-258.00	580.00	4200	20250110	-11.43	929	20241209	300.43	4200	-11.43	20250110	2855	30.30	20250102	4200	-11.43	20250110	929	300.43	20241209	N	205500	500	287 억	131496	N	N	N	00	N
27	20250121	150937	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3710	-90	5	-2.37	980401915	264578	45.00	3800	3865	3625	4940	2660	3800	3705.53	0.23	-44968	4033	3916	3758	3641	3483	3975	3700	287	1140	500	2730	5	1	57465219	2132	-14.38	6.40	12	0.46	-258.00	580.00	4200	20250110	-11.67	929	20241209	299.35	4200	-11.67	20250110	2855	29.95	20250102	4200	-11.67	20250110	929	299.35	20241209	N	205500	500	287 억	131496	N	N	N	00	N
28	20250121	140938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3705	-95	5	-2.50	827496065	223306	37.98	3800	3865	3625	4940	2660	3800	3705.66	0.23	-26341	4033	3916	3758	3641	3483	3975	3700	287	1140	500	2730	5	1	57465219	2129	-14.36	6.39	12	0.39	-258.00	580.00	4200	20250110	-11.79	929	20241209	298.82	4200	-11.79	20250110	2855	29.77	20250102	4200	-11.79	20250110	929	298.82	20241209	N	205500	500	287 억	131496	N	N	N	00	N
29	20250121	130936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3690	-110	5	-2.89	722837915	195073	33.18	3800	3865	3625	4940	2660	3800	3705.47	0.23	-20279	4033	3916	3758	3641	3483	3975	3700	287	1140	500	2730	5	1	57465219	2120	-14.30	6.36	12	0.34	-258.00	580.00	4200	20250110	-12.14	929	20241209	297.20	4200	-12.14	20250110	2855	29.25	20250102	4200	-12.14	20250110	929	297.20	20241209	N	205500	500	287 억	131496	N	N	N	00	N
30	20250121	120919	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3680	-120	5	-3.16	659779555	178015	30.28	3800	3865	3625	4940	2660	3800	3706.31	0.23	-11327	4033	3916	3758	3641	3483	3975	3700	287	1140	500	2730	5	1	57465219	2115	-14.26	6.34	12	0.31	-258.00	580.00	4200	20250110	-12.38	929	20241209	296.12	4200	-12.38	20250110	2855	28.90	20250102	4200	-12.38	20250110	929	296.12	20241209	N	205500	500	287 억	131496	N	N	N	00	N
31	20250121	110848	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3670	-130	5	-3.42	628517870	169454	28.82	3800	3865	3625	4940	2660	3800	3709.08	0.23	-10699	4033	3916	3758	3641	3483	3975	3700	287	1140	500	2730	5	1	57465219	2109	-14.22	6.33	12	0.29	-258.00	580.00	4200	20250110	-12.62	929	20241209	295.05	4200	-12.62	20250110	2855	28.55	20250102	4200	-12.62	20250110	929	295.05	20241209	N	205500	500	287 억	131496	N	N	N	00	N
32	20250121	100843	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3640	-160	5	-4.21	550756425	148227	25.21	3800	3865	3625	4940	2660	3800	3715.63	0.23	-5501	4033	3916	3758	3641	3483	3975	3700	287	1140	500	2730	5	1	57465219	2092	-14.11	6.28	12	0.26	-258.00	580.00	4200	20250110	-13.33	929	20241209	291.82	4200	-13.33	20250110	2855	27.50	20250102	4200	-13.33	20250110	929	291.82	20241209	N	205500	500	287 억	131496	N	N	N	00	N
33	20250121	090938	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3810	10	2	0.26	87954420	23062	3.92	3800	3865	3785	4940	2660	3800	3813.82	0.23	-1967	4033	3916	3758	3641	3483	3975	3700	287	1140	500	2730	5	1	57465219	2189	-14.77	6.57	12	0.04	-258.00	580.00	4200	20250110	-9.29	929	20241209	310.12	4200	-9.29	20250110	2855	33.45	20250102	4200	-9.29	20250110	929	310.12	20241209	N	205500	500	287 억	131496	N	N	N	00	N
34	20250120	160924	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3800	130	2	3.54	2194406925	586686	144.80	3600	3875	3600	4770	2570	3670	3740.33	0.21	9271	3796	3732	3606	3542	3416	3765	3575	287	1100	500	2640	5	1	57465219	2184	-14.73	6.55	12	1.02	-258.00	580.00	4200	20250110	-9.52	929	20241209	309.04	4200	-9.52	20250110	2855	33.10	20250102	4200	-9.52	20250110	929	309.04	20241209	N	205500	500	287 억	120939	N	N	N	01	N
35	20250120	150936	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3800	130	2	3.54	1973155630	528459	130.43	3600	3875	3600	4770	2570	3670	3733.79	0.21	6797	3796	3732	3606	3542	3416	3765	3575	287	1100	500	2640	5	1	57465219	2184	-14.73	6.55	12	0.92	-258.00	580.00	4200	20250110	-9.52	929	20241209	309.04	4200	-9.52	20250110	2855	33.10	20250102	4200	-9.52	20250110	929	309.04	20241209	N	205500	500	287 억	120939	N	N	N	01	N
36	20250120	140934	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3685	15	2	0.41	1715238185	459528	113.42	3600	3875	3600	4770	2570	3670	3732.61	0.21	-10894	3796	3732	3606	3542	3416	3765	3575	287	1100	500	2640	5	1	57465219	2118	-14.28	6.35	12	0.80	-258.00	580.00	4200	20250110	-12.26	929	20241209	296.66	4200	-12.26	20250110	2855	29.07	20250102	4200	-12.26	20250110	929	296.66	20241209	N	205500	500	287 억	120939	N	N	N	01	N
37	20250120	130934	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3680	10	2	0.27	1451963705	388002	95.76	3600	3875	3600	4770	2570	3670	3742.16	0.21	-23495	3796	3732	3606	3542	3416	3765	3575	287	1100	500	2640	5	1	57465219	2115	-14.26	6.34	12	0.68	-258.00	580.00	4200	20250110	-12.38	929	20241209	296.12	4200	-12.38	20250110	2855	28.90	20250102	4200	-12.38	20250110	929	296.12	20241209	N	205500	500	287 억	120939	N	N	N	01	N
38	20250120	120935	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3675	5	2	0.14	1275234630	340486	84.04	3600	3875	3600	4770	2570	3670	3745.34	0.21	-12582	3796	3732	3606	3542	3416	3765	3575	287	1100	500	2640	5	1	57465219	2112	-14.24	6.34	12	0.59	-258.00	580.00	4200	20250110	-12.50	929	20241209	295.59	4200	-12.50	20250110	2855	28.72	20250102	4200	-12.50	20250110	929	295.59	20241209	N	205500	500	287 억	120939	N	N	N	01	N
39	20250120	110936	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3765	95	2	2.59	1021899485	272052	67.15	3600	3875	3600	4770	2570	3670	3756.27	0.21	4907	3796	3732	3606	3542	3416	3765	3575	287	1100	500	2640	5	1	57465219	2164	-14.59	6.49	12	0.47	-258.00	580.00	4200	20250110	-10.36	929	20241209	305.27	4200	-10.36	20250110	2855	31.87	20250102	4200	-10.36	20250110	929	305.27	20241209	N	205500	500	287 억	120939	N	N	N	01	N
40	20250120	100935	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3800	130	2	3.54	861555205	229464	56.63	3600	3875	3600	4770	2570	3670	3754.64	0.21	8478	3796	3732	3606	3542	3416	3765	3575	287	1100	500	2640	5	1	57465219	2184	-14.73	6.55	12	0.40	-258.00	580.00	4200	20250110	-9.52	929	20241209	309.04	4200	-9.52	20250110	2855	33.10	20250102	4200	-9.52	20250110	929	309.04	20241209	N	205500	500	287 억	120939	N	N	N	01	N
41	20250120	090936	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3635	-35	5	-0.95	194054280	52992	13.08	3600	3730	3600	4770	2570	3670	3661.95	0.21	2735	3796	3732	3606	3542	3416	3765	3575	287	1100	500	2640	5	1	57465219	2089	-14.09	6.27	12	0.09	-258.00	580.00	4200	20250110	-13.45	929	20241209	291.28	4200	-13.45	20250110	2855	27.32	20250102	4200	-13.45	20250110	929	291.28	20241209	N	205500	500	287 억	120939	N	N	N	01	N
42	20250117	160932	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3670	190	2	5.46	1434687385	399226	104.54	3510	3670	3480	4520	2440	3480	3592.99	0.14	44191	3803	3641	3548	3386	3293	3722	3467	287	1040	500	2500	5	1	57465219	2109	-14.22	6.33	12	0.69	-258.00	580.00	4200	20250110	-12.62	929	20241209	295.05	4200	-12.62	20250110	2855	28.55	20250102	4200	-12.62	20250110	929	295.05	20241209	N	205500	500	287 억	77747	N	N	N	00	N
43	20250117	150934	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3640	160	2	4.60	1310720445	365391	95.68	3510	3670	3480	4520	2440	3480	3587.17	0.14	42957	3803	3641	3548	3386	3293	3722	3467	287	1040	500	2500	5	1	57465219	2092	-14.11	6.28	12	0.64	-258.00	580.00	4200	20250110	-13.33	929	20241209	291.82	4200	-13.33	20250110	2855	27.50	20250102	4200	-13.33	20250110	929	291.82	20241209	N	205500	500	287 억	77747	N	N	N	00	N
44	20250117	140936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3610	130	2	3.74	1154958645	322602	84.48	3510	3655	3480	4520	2440	3480	3580.13	0.14	36848	3803	3641	3548	3386	3293	3722	3467	287	1040	500	2500	5	1	57465219	2074	-13.99	6.22	12	0.56	-258.00	580.00	4200	20250110	-14.05	929	20241209	288.59	4200	-14.05	20250110	2855	26.44	20250102	4200	-14.05	20250110	929	288.59	20241209	N	205500	500	287 억	77747	N	N	N	00	N
45	20250117	130933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3610	130	2	3.74	987169145	276349	72.37	3510	3650	3480	4520	2440	3480	3572.18	0.14	26666	3803	3641	3548	3386	3293	3722	3467	287	1040	500	2500	5	1	57465219	2074	-13.99	6.22	12	0.48	-258.00	580.00	4200	20250110	-14.05	929	20241209	288.59	4200	-14.05	20250110	2855	26.44	20250102	4200	-14.05	20250110	929	288.59	20241209	N	205500	500	287 억	77747	N	N	N	00	N
46	20250117	120935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3620	140	2	4.02	847458885	237683	62.24	3510	3650	3480	4520	2440	3480	3565.50	0.14	375	3803	3641	3548	3386	3293	3722	3467	287	1040	500	2500	5	1	57465219	2080	-14.03	6.24	12	0.41	-258.00	580.00	4200	20250110	-13.81	929	20241209	289.67	4200	-13.81	20250110	2855	26.80	20250102	4200	-13.81	20250110	929	289.67	20241209	N	205500	500	287 억	77747	N	N	N	00	N
47	20250117	110933	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3550	70	2	2.01	725876675	203819	53.37	3510	3650	3480	4520	2440	3480	3561.38	0.14	-9188	3803	3641	3548	3386	3293	3722	3467	287	1040	500	2500	5	1	57465219	2040	-13.76	6.12	12	0.35	-258.00	580.00	4200	20250110	-15.48	929	20241209	282.13	4200	-15.48	20250110	2855	24.34	20250102	4200	-15.48	20250110	929	282.13	20241209	N	205500	500	287 억	77747	N	N	N	00	N
48	20250117	100936	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3565	85	2	2.44	500819945	140101	36.69	3510	3650	3480	4520	2440	3480	3574.71	0.14	-10671	3803	3641	3548	3386	3293	3722	3467	287	1040	500	2500	5	1	57465219	2049	-13.82	6.15	12	0.24	-258.00	580.00	4200	20250110	-15.12	929	20241209	283.75	4200	-15.12	20250110	2855	24.87	20250102	4200	-15.12	20250110	929	283.75	20241209	N	205500	500	287 억	77747	N	N	N	00	N
49	20250117	090935	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3540	60	2	1.72	60682360	17224	4.51	3510	3545	3505	4520	2440	3480	3523.13	0.14	-7971	3803	3641	3548	3386	3293	3722	3467	287	1040	500	2500	5	1	57465219	2034	-13.72	6.10	12	0.03	-258.00	580.00	4200	20250110	-15.71	929	20241209	281.05	4200	-15.71	20250110	2855	23.99	20250102	4200	-15.71	20250110	929	281.05	20241209	N	205500	500	287 억	77747	N	N	N	00	N
50	20250116	160928	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3480	-25	5	-0.71	1363508455	381562	101.68	3475	3710	3455	4555	2455	3505	3573.52	0.13	4367	3848	3676	3528	3356	3208	3602	3282	287	1050	500	2520	5	1	57465219	2000	-13.49	6.00	12	0.66	-258.00	580.00	4200	20250110	-17.14	929	20241209	274.60	4200	-17.14	20250110	2855	21.89	20250102	4200	-17.14	20250110	929	274.60	20241209	N	205500	500	287 억	73421	N	N	N	01	N
51	20250116	150841	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3500	-5	5	-0.14	1308044305	365638	97.44	3475	3710	3455	4555	2455	3505	3577.43	0.13	6441	3848	3676	3528	3356	3208	3602	3282	287	1050	500	2520	5	1	57465219	2011	-13.57	6.03	12	0.64	-258.00	580.00	4200	20250110	-16.67	929	20241209	276.75	4200	-16.67	20250110	2855	22.59	20250102	4200	-16.67	20250110	929	276.75	20241209	N	205500	500	287 억	73421	N	N	N	01	N
52	20250116	140932	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3500	-5	5	-0.14	1158025585	322566	85.96	3475	3710	3470	4555	2455	3505	3590.04	0.13	14997	3848	3676	3528	3356	3208	3602	3282	287	1050	500	2520	5	1	57465219	2011	-13.57	6.03	12	0.56	-258.00	580.00	4200	20250110	-16.67	929	20241209	276.75	4200	-16.67	20250110	2855	22.59	20250102	4200	-16.67	20250110	929	276.75	20241209	N	205500	500	287 억	73421	N	N	N	01	N
53	20250116	130932	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3545	40	2	1.14	1050059885	291806	77.76	3475	3710	3470	4555	2455	3505	3598.49	0.13	14741	3848	3676	3528	3356	3208	3602	3282	287	1050	500	2520	5	1	57465219	2037	-13.74	6.11	12	0.51	-258.00	580.00	4200	20250110	-15.60	929	20241209	281.59	4200	-15.60	20250110	2855	24.17	20250102	4200	-15.60	20250110	929	281.59	20241209	N	205500	500	287 억	73421	N	N	N	01	N
54	20250116	120932	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3480	-25	5	-0.71	1001101440	277883	74.05	3475	3710	3470	4555	2455	3505	3602.60	0.13	20621	3848	3676	3528	3356	3208	3602	3282	287	1050	500	2520	5	1	57465219	2000	-13.49	6.00	12	0.48	-258.00	580.00	4200	20250110	-17.14	929	20241209	274.60	4200	-17.14	20250110	2855	21.89	20250102	4200	-17.14	20250110	929	274.60	20241209	N	205500	500	287 억	73421	N	N	N	01	N
55	20250116	110933	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3500	-5	5	-0.14	964243965	267312	71.24	3475	3710	3475	4555	2455	3505	3607.19	0.13	25761	3848	3676	3528	3356	3208	3602	3282	287	1050	500	2520	5	1	57465219	2011	-13.57	6.03	12	0.47	-258.00	580.00	4200	20250110	-16.67	929	20241209	276.75	4200	-16.67	20250110	2855	22.59	20250102	4200	-16.67	20250110	929	276.75	20241209	N	205500	500	287 억	73421	N	N	N	01	N
56	20250116	100933	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3535	30	2	0.86	843258530	232786	62.04	3475	3710	3475	4555	2455	3505	3622.46	0.13	31492	3848	3676	3528	3356	3208	3602	3282	287	1050	500	2520	5	1	57465219	2031	-13.70	6.09	12	0.41	-258.00	580.00	4200	20250110	-15.83	929	20241209	280.52	4200	-15.83	20250110	2855	23.82	20250102	4200	-15.83	20250110	929	280.52	20241209	N	205500	500	287 억	73421	N	N	N	01	N
57	20250116	090935	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3550	45	2	1.28	243311295	68330	18.21	3475	3615	3475	4555	2455	3505	3560.83	0.13	6988	3848	3676	3528	3356	3208	3602	3282	287	1050	500	2520	5	1	57465219	2040	-13.76	6.12	12	0.12	-258.00	580.00	4200	20250110	-15.48	929	20241209	282.13	4200	-15.48	20250110	2855	24.34	20250102	4200	-15.48	20250110	929	282.13	20241209	N	205500	500	287 억	73421	N	N	N	01	N
58	20250115	160930	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3505	-160	5	-4.37	1320750460	374964	57.44	3615	3700	3380	4760	2570	3665	3522.39	0.12	5785	4181	3922	3726	3467	3271	4052	3597	287	1095	500	2630	5	1	57465219	2014	-13.59	6.04	12	0.65	-258.00	580.00	4200	20250110	-16.55	929	20241209	277.29	4200	-16.55	20250110	2855	22.77	20250102	4200	-16.55	20250110	929	277.29	20241209	N	205500	500	287 억	67528	N	N	N	01	N
59	20250115	150931	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3450	-215	5	-5.87	1121384140	317306	48.60	3615	3700	3380	4760	2570	3665	3534.07	0.12	12221	4181	3922	3726	3467	3271	4052	3597	287	1095	500	2630	5	1	57465219	1983	-13.37	5.95	12	0.55	-258.00	580.00	4200	20250110	-17.86	929	20241209	271.37	4200	-17.86	20250110	2855	20.84	20250102	4200	-17.86	20250110	929	271.37	20241209	N	205500	500	287 억	67528	N	N	N	01	N
60	20250115	140924	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3510	-155	5	-4.23	833603485	233476	35.76	3615	3700	3450	4760	2570	3665	3570.40	0.12	12259	4181	3922	3726	3467	3271	4052	3597	287	1095	500	2630	5	1	57465219	2017	-13.60	6.05	12	0.41	-258.00	580.00	4200	20250110	-16.43	929	20241209	277.83	4200	-16.43	20250110	2855	22.94	20250102	4200	-16.43	20250110	929	277.83	20241209	N	205500	500	287 억	67528	N	N	N	01	N
61	20250115	130933	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3490	-175	5	-4.77	754541140	210958	32.31	3615	3700	3450	4760	2570	3665	3576.73	0.12	11610	4181	3922	3726	3467	3271	4052	3597	287	1095	500	2630	5	1	57465219	2006	-13.53	6.02	12	0.37	-258.00	580.00	4200	20250110	-16.90	929	20241209	275.67	4200	-16.90	20250110	2855	22.24	20250102	4200	-16.90	20250110	929	275.67	20241209	N	205500	500	287 억	67528	N	N	N	01	N
62	20250115	120916	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3550	-115	5	-3.14	514274140	142252	21.79	3615	3700	3535	4760	2570	3665	3615.23	0.12	11042	4181	3922	3726	3467	3271	4052	3597	287	1095	500	2630	5	1	57465219	2040	-13.76	6.12	12	0.25	-258.00	580.00	4200	20250110	-15.48	929	20241209	282.13	4200	-15.48	20250110	2855	24.34	20250102	4200	-15.48	20250110	929	282.13	20241209	N	205500	500	287 억	67528	N	N	N	01	N
63	20250115	110930	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3565	-100	5	-2.73	428149245	117970	18.07	3615	3700	3550	4760	2570	3665	3629.30	0.12	9001	4181	3922	3726	3467	3271	4052	3597	287	1095	500	2630	5	1	57465219	2049	-13.82	6.15	12	0.21	-258.00	580.00	4200	20250110	-15.12	929	20241209	283.75	4200	-15.12	20250110	2855	24.87	20250102	4200	-15.12	20250110	929	283.75	20241209	N	205500	500	287 억	67528	N	N	N	01	N
64	20250115	100930	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3620	-45	5	-1.23	331574265	90932	13.93	3615	3700	3590	4760	2570	3665	3646.40	0.12	1294	4181	3922	3726	3467	3271	4052	3597	287	1095	500	2630	5	1	57465219	2080	-14.03	6.24	12	0.16	-258.00	580.00	4200	20250110	-13.81	929	20241209	289.67	4200	-13.81	20250110	2855	26.80	20250102	4200	-13.81	20250110	929	289.67	20241209	N	205500	500	287 억	67528	N	N	N	01	N
65	20250115	090933	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3670	5	2	0.14	84022415	23023	3.53	3615	3690	3600	4760	2570	3665	3649.49	0.12	-350	4181	3922	3726	3467	3271	4052	3597	287	1095	500	2630	5	1	57465219	2109	-14.22	6.33	12	0.04	-258.00	580.00	4200	20250110	-12.62	929	20241209	295.05	4200	-12.62	20250110	2855	28.55	20250102	4200	-12.62	20250110	929	295.05	20241209	N	205500	500	287 억	67528	N	N	N	01	N
66	20250114	160912	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3665	-25	5	-0.68	2407204610	650840	51.94	3655	3985	3530	4795	2585	3690	3698.61	0.12	-4210	4156	3922	3636	3402	3116	3780	3260	287	1105	500	2650	5	1	57465219	2106	-14.21	6.32	12	1.13	-258.00	580.00	4200	20250110	-12.74	929	20241209	294.51	4200	-12.74	20250110	2855	28.37	20250102	4200	-12.74	20250110	929	294.51	20241209	N	205500	500	287 억	70114	N	N	N	01	N
67	20250114	150928	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3605	-85	5	-2.30	2252357230	608434	48.56	3655	3985	3530	4795	2585	3690	3701.89	0.12	-1508	4156	3922	3636	3402	3116	3780	3260	287	1105	500	2650	5	1	57465219	2072	-13.97	6.22	12	1.06	-258.00	580.00	4200	20250110	-14.17	929	20241209	288.05	4200	-14.17	20250110	2855	26.27	20250102	4200	-14.17	20250110	929	288.05	20241209	N	205500	500	287 억	70114	N	N	N	01	N
68	20250114	140925	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3605	-85	5	-2.30	2169273060	585459	46.72	3655	3985	3530	4795	2585	3690	3705.25	0.12	270	4156	3922	3636	3402	3116	3780	3260	287	1105	500	2650	5	1	57465219	2072	-13.97	6.22	12	1.02	-258.00	580.00	4200	20250110	-14.17	929	20241209	288.05	4200	-14.17	20250110	2855	26.27	20250102	4200	-14.17	20250110	929	288.05	20241209	N	205500	500	287 억	70114	N	N	N	01	N
69	20250114	130924	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3585	-105	5	-2.85	2094525180	564502	45.05	3655	3985	3530	4795	2585	3690	3710.39	0.12	-963	4156	3922	3636	3402	3116	3780	3260	287	1105	500	2650	5	1	57465219	2060	-13.90	6.18	12	0.98	-258.00	580.00	4200	20250110	-14.64	929	20241209	285.90	4200	-14.64	20250110	2855	25.57	20250102	4200	-14.64	20250110	929	285.90	20241209	N	205500	500	287 억	70114	N	N	N	01	N
70	20250114	120921	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3590	-100	5	-2.71	1926169210	517091	41.27	3655	3985	3540	4795	2585	3690	3725.01	0.12	-2453	4156	3922	3636	3402	3116	3780	3260	287	1105	500	2650	5	1	57465219	2063	-13.91	6.19	12	0.90	-258.00	580.00	4200	20250110	-14.52	929	20241209	286.44	4200	-14.52	20250110	2855	25.74	20250102	4200	-14.52	20250110	929	286.44	20241209	N	205500	500	287 억	70114	N	N	N	01	N
71	20250114	110921	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3650	-40	5	-1.08	1713890885	457885	36.54	3655	3985	3585	4795	2585	3690	3743.06	0.12	395	4156	3922	3636	3402	3116	3780	3260	287	1105	500	2650	5	1	57465219	2097	-14.15	6.29	12	0.80	-258.00	580.00	4200	20250110	-13.10	929	20241209	292.90	4200	-13.10	20250110	2855	27.85	20250102	4200	-13.10	20250110	929	292.90	20241209	N	205500	500	287 억	70114	N	N	N	01	N
72	20250114	100920	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3705	15	2	0.41	341147765	92793	7.41	3655	3760	3590	4795	2585	3690	3676.44	0.12	14629	4156	3922	3636	3402	3116	3780	3260	287	1105	500	2650	5	1	57465219	2129	-14.36	6.39	12	0.16	-258.00	580.00	4200	20250110	-11.79	929	20241209	298.82	4200	-11.79	20250110	2855	29.77	20250102	4200	-11.79	20250110	929	298.82	20241209	N	205500	500	287 억	70114	N	N	N	01	N
73	20250114	090924	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3675	-15	5	-0.41	125119315	33971	2.71	3655	3760	3590	4795	2585	3690	3683.12	0.12	2009	4156	3922	3636	3402	3116	3780	3260	287	1105	500	2650	5	1	57465219	2112	-14.24	6.34	12	0.06	-258.00	580.00	4200	20250110	-12.50	929	20241209	295.59	4200	-12.50	20250110	2855	28.72	20250102	4200	-12.50	20250110	929	295.59	20241209	N	205500	500	287 억	70114	N	N	N	01	N
74	20250113	160911	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3690	-180	5	-4.65	4414391220	1248924	141.76	3870	3870	3350	5030	2710	3870	3534.45	0.15	-15185	4376	4122	3946	3692	3516	4035	3605	287	1160	500	2780	5	1	57465219	2120	-14.30	6.36	12	2.17	-258.00	580.00	4200	20250110	-12.14	929	20241209	297.20	4200	-12.14	20250110	2855	29.25	20250102	4200	-12.14	20250110	929	297.20	20241209	N	205500	500	287 억	85328	N	N	N	01	N
75	20250113	150916	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3675	-195	5	-5.04	4330486380	1226169	139.17	3870	3870	3350	5030	2710	3870	3531.72	0.15	-10303	4376	4122	3946	3692	3516	4035	3605	287	1160	500	2780	5	1	57465219	2112	-14.24	6.34	12	2.13	-258.00	580.00	4200	20250110	-12.50	929	20241209	295.59	4200	-12.50	20250110	2855	28.72	20250102	4200	-12.50	20250110	929	295.59	20241209	N	205500	500	287 억	85328	N	N	N	01	N
76	20250113	140853	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3600	-270	5	-6.98	4087410145	1159937	131.66	3870	3870	3350	5030	2710	3870	3523.82	0.15	10976	4376	4122	3946	3692	3516	4035	3605	287	1160	500	2780	5	1	57465219	2069	-13.95	6.21	12	2.02	-258.00	580.00	4200	20250110	-14.29	929	20241209	287.51	4200	-14.29	20250110	2855	26.09	20250102	4200	-14.29	20250110	929	287.51	20241209	N	205500	500	287 억	85328	N	N	N	01	N
77	20250113	130903	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3670	-200	5	-5.17	3799789275	1080329	122.62	3870	3870	3350	5030	2710	3870	3517.25	0.15	704	4376	4122	3946	3692	3516	4035	3605	287	1160	500	2780	5	1	57465219	2109	-14.22	6.33	12	1.88	-258.00	580.00	4200	20250110	-12.62	929	20241209	295.05	4200	-12.62	20250110	2855	28.55	20250102	4200	-12.62	20250110	929	295.05	20241209	N	205500	500	287 억	85328	N	N	N	01	N
78	20250113	120906	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3610	-260	5	-6.72	3421386610	977139	110.91	3870	3870	3350	5030	2710	3870	3501.43	0.15	-3307	4376	4122	3946	3692	3516	4035	3605	287	1160	500	2780	5	1	57465219	2074	-13.99	6.22	12	1.70	-258.00	580.00	4200	20250110	-14.05	929	20241209	288.59	4200	-14.05	20250110	2855	26.44	20250102	4200	-14.05	20250110	929	288.59	20241209	N	205500	500	287 억	85328	N	N	N	01	N
79	20250113	110903	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3480	-390	5	-10.08	2791281745	801211	90.94	3870	3870	3350	5030	2710	3870	3483.83	0.15	8740	4376	4122	3946	3692	3516	4035	3605	287	1160	500	2780	5	1	57465219	2000	-13.49	6.00	12	1.39	-258.00	580.00	4200	20250110	-17.14	929	20241209	274.60	4200	-17.14	20250110	2855	21.89	20250102	4200	-17.14	20250110	929	274.60	20241209	N	205500	500	287 억	85328	N	N	N	01	N
80	20250113	100903	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3500	-370	5	-9.56	1940019380	551909	62.64	3870	3870	3365	5030	2710	3870	3515.11	0.15	31326	4376	4122	3946	3692	3516	4035	3605	287	1160	500	2780	5	1	57465219	2011	-13.57	6.03	12	0.96	-258.00	580.00	4200	20250110	-16.67	929	20241209	276.75	4200	-16.67	20250110	2855	22.59	20250102	4200	-16.67	20250110	929	276.75	20241209	N	205500	500	287 억	85328	N	N	N	01	N
81	20250113	090909	54	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3705	-165	5	-4.26	175684310	47209	5.36	3870	3870	3545	5030	2710	3870	3721.42	0.15	6112	4376	4122	3946	3692	3516	4035	3605	287	1160	500	2780	5	1	57465219	2129	-14.36	6.39	12	0.08	-258.00	580.00	4200	20250110	-11.79	929	20241209	298.82	4200	-11.79	20250110	2855	29.77	20250102	4200	-11.79	20250110	929	298.82	20241209	N	205500	500	287 억	85328	N	N	N	01	N
82	20250110	160845	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3870	-70	5	-1.78	3458317490	874044	171.61	4040	4200	3770	5120	2760	3940	3956.70	0.29	-80707	4196	4067	3911	3782	3626	3990	3705	287	1180	500	2830	5	1	57465219	2224	-15.00	6.67	12	1.52	-258.00	580.00	4200	20250110	-7.86	929	20241209	316.58	4200	-7.86	20250110	2855	35.55	20250102	4200	-7.86	20250110	929	316.58	20241209	N	205500	500	287 억	166048	N	N	N	01	N
83	20250110	150853	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3820	-120	5	-3.05	3307160965	834818	163.91	4040	4200	3770	5120	2760	3940	3961.54	0.29	-73777	4196	4067	3911	3782	3626	3990	3705	287	1180	500	2830	5	1	57465219	2195	-14.81	6.59	12	1.45	-258.00	580.00	4200	20250110	-9.05	929	20241209	311.19	4200	-9.05	20250110	2855	33.80	20250102	4200	-9.05	20250110	929	311.19	20241209	N	205500	500	287 억	166048	N	N	N	01	N
84	20250110	140859	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3785	-155	5	-3.93	2997213100	754281	148.10	4040	4200	3770	5120	2760	3940	3973.61	0.29	-60786	4196	4067	3911	3782	3626	3990	3705	287	1180	500	2830	5	1	57465219	2175	-14.67	6.53	12	1.31	-258.00	580.00	4200	20250110	-9.88	929	20241209	307.43	4200	-9.88	20250110	2855	32.57	20250102	4200	-9.88	20250110	929	307.43	20241209	N	205500	500	287 억	166048	N	N	N	01	N
85	20250110	130858	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3795	-145	5	-3.68	2735416355	685554	134.60	4040	4200	3770	5120	2760	3940	3990.10	0.29	-52547	4196	4067	3911	3782	3626	3990	3705	287	1180	500	2830	5	1	57465219	2181	-14.71	6.54	12	1.19	-258.00	580.00	4200	20250110	-9.64	929	20241209	308.50	4200	-9.64	20250110	2855	32.92	20250102	4200	-9.64	20250110	929	308.50	20241209	N	205500	500	287 억	166048	N	N	N	01	N
86	20250110	120900	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3810	-130	5	-3.30	2392396215	595299	116.88	4040	4200	3800	5120	2760	3940	4018.84	0.29	-40011	4196	4067	3911	3782	3626	3990	3705	287	1180	500	2830	5	1	57465219	2189	-14.77	6.57	12	1.04	-258.00	580.00	4200	20250110	-9.29	929	20241209	310.12	4200	-9.29	20250110	2855	33.45	20250102	4200	-9.29	20250110	929	310.12	20241209	N	205500	500	287 억	166048	N	N	N	01	N
87	20250110	110858	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3960	20	2	0.51	1851444285	455850	89.50	4040	4200	3940	5120	2760	3940	4061.58	0.29	-7101	4196	4067	3911	3782	3626	3990	3705	287	1180	500	2830	5	1	57465219	2276	-15.35	6.83	12	0.79	-258.00	580.00	4200	20250110	-5.71	929	20241209	326.26	4200	-5.71	20250110	2855	38.70	20250102	4200	-5.71	20250110	929	326.26	20241209	N	205500	500	287 억	166048	N	N	N	01	N
88	20250110	100856	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	4110	170	2	4.31	1215198960	298289	58.57	4040	4200	3940	5120	2760	3940	4074.00	0.29	41274	4196	4067	3911	3782	3626	3990	3705	287	1180	500	2830	5	1	57465219	2362	-15.93	7.09	12	0.52	-258.00	580.00	4200	20250110	-2.14	929	20241209	342.41	4200	-2.14	20250110	2855	43.96	20250102	4200	-2.14	20250110	929	342.41	20241209	N	205500	500	287 억	166048	N	N	N	01	N
89	20250110	090900	54	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3975	35	2	0.89	162626760	40781	8.01	4040	4055	3940	5120	2760	3940	3988.07	0.29	-4739	4196	4067	3911	3782	3626	3990	3705	287	1180	500	2830	5	1	57465219	2284	-15.41	6.85	12	0.07	-258.00	580.00	4055	20250110	-1.97	929	20241209	327.88	4055	-1.97	20250110	2855	39.23	20250102	4055	-1.97	20250110	929	327.88	20241209	N	205500	500	287 억	166048	N	N	N	01	N
90	20250109	160851	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3940	-35	5	-0.88	1981046705	507246	90.27	4040	4040	3755	5160	2785	3975	3905.25	0.47	-75441	4348	4161	3853	3666	3358	4255	3760	260	1185	500	0	5	1	51928120	2046	-15.27	6.79	12	0.98	-258.00	580.00	4040	20250108	-2.48	929	20241209	324.11	4040	0.00	20250108	2855	38.00	20250102	4040	-2.48	20250108	929	324.11	20241209	N	205500	500	259 억	241489	N	N	N	02	N
91	20250109	150846	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3940	-35	5	-0.88	1899697265	486628	86.60	4040	4040	3755	5160	2785	3975	3903.53	0.47	-72015	4348	4161	3853	3666	3358	4255	3760	260	1185	500	0	5	1	51928120	2046	-15.27	6.79	12	0.94	-258.00	580.00	4040	20250108	-2.48	929	20241209	324.11	4040	0.00	20250108	2855	38.00	20250102	4040	-2.48	20250108	929	324.11	20241209	N	205500	500	259 억	241489	N	N	N	02	N
92	20250109	140854	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3855	-120	5	-3.02	1603104460	410836	73.11	4040	4040	3755	5160	2785	3975	3901.73	0.47	-65709	4348	4161	3853	3666	3358	4255	3760	260	1185	500	0	5	1	51928120	2002	-14.94	6.65	12	0.79	-258.00	580.00	4040	20250108	-4.58	929	20241209	314.96	4040	0.00	20250108	2855	35.03	20250102	4040	-4.58	20250108	929	314.96	20241209	N	205500	500	259 억	241489	N	N	N	02	N
93	20250109	130852	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3865	-110	5	-2.77	1389432410	355437	63.25	4040	4040	3755	5160	2785	3975	3908.74	0.47	-54177	4348	4161	3853	3666	3358	4255	3760	260	1185	500	0	5	1	51928120	2007	-14.98	6.66	12	0.68	-258.00	580.00	4040	20250108	-4.33	929	20241209	316.04	4040	0.00	20250108	2855	35.38	20250102	4040	-4.33	20250108	929	316.04	20241209	N	205500	500	259 억	241489	N	N	N	02	N
94	20250109	120853	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3905	-70	5	-1.76	1285956155	328818	58.52	4040	4040	3755	5160	2785	3975	3910.49	0.47	-50929	4348	4161	3853	3666	3358	4255	3760	260	1185	500	0	5	1	51928120	2028	-15.14	6.73	12	0.63	-258.00	580.00	4040	20250108	-3.34	929	20241209	320.34	4040	0.00	20250108	2855	36.78	20250102	4040	-3.34	20250108	929	320.34	20241209	N	205500	500	259 억	241489	N	N	N	02	N
95	20250109	110857	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3935	-40	5	-1.01	1179919480	301767	53.70	4040	4040	3755	5160	2785	3975	3909.64	0.47	-44864	4348	4161	3853	3666	3358	4255	3760	260	1185	500	0	5	1	51928120	2043	-15.25	6.78	12	0.58	-258.00	580.00	4040	20250108	-2.60	929	20241209	323.57	4040	0.00	20250108	2855	37.83	20250102	4040	-2.60	20250108	929	323.57	20241209	N	205500	500	259 억	241489	N	N	N	02	N
96	20250109	100855	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3995	20	2	0.50	1045025830	267265	47.56	4040	4040	3755	5160	2785	3975	3909.63	0.47	-41983	4348	4161	3853	3666	3358	4255	3760	260	1185	500	0	5	1	51928120	2075	-15.48	6.89	12	0.51	-258.00	580.00	4040	20250108	-1.11	929	20241209	330.03	4040	0.00	20250108	2855	39.93	20250102	4040	-1.11	20250108	929	330.03	20241209	N	205500	500	259 억	241489	N	N	N	02	N
97	20250109	090859	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3780	-195	5	-4.91	392043845	101064	17.99	4040	4040	3755	5160	2785	3975	3877.42	0.47	-13556	4348	4161	3853	3666	3358	4255	3760	260	1185	500	0	5	1	51928120	1963	-14.65	6.52	12	0.19	-258.00	580.00	4040	20250108	-6.44	929	20241209	306.89	4040	0.00	20250108	2855	32.40	20250102	4040	-6.44	20250108	929	306.89	20241209	N	205500	500	259 억	241489	N	N	N	02	N
98	20250108	160846	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3975	245	2	6.57	2085475750	555577	91.04	3700	4040	3545	4845	2615	3730	3749.06	0.50	-16286	3950	3840	3720	3610	3490	3895	3665	260	1115	500	0	5	1	51928120	2064	-15.41	6.85	12	1.07	-258.00	580.00	4040	20250108	-1.61	929	20241209	327.88	4040	-1.61	20250108	2855	39.23	20250102	4040	-1.61	20250108	929	327.88	20241209	N	205500	500	259 억	257751	N	N	N	02	N
99	20250108	150850	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3755	25	2	0.67	1307421835	357402	58.56	3700	3780	3545	4845	2615	3730	3658.08	0.50	-38639	3950	3840	3720	3610	3490	3895	3665	260	1115	500	0	5	1	51928120	1950	-14.55	6.47	12	0.69	-258.00	580.00	3850	20250103	-2.47	929	20241209	304.20	3850	-2.47	20250103	2855	31.52	20250102	3850	-2.47	20250103	929	304.20	20241209	N	205500	500	259 억	257751	N	N	N	02	N
100	20250108	140852	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3685	-45	5	-1.21	1115693755	305823	50.11	3700	3780	3545	4845	2615	3730	3648.10	0.50	-35002	3950	3840	3720	3610	3490	3895	3665	260	1115	500	0	5	1	51928120	1914	-14.28	6.35	12	0.59	-258.00	580.00	3850	20250103	-4.29	929	20241209	296.66	3850	-4.29	20250103	2855	29.07	20250102	3850	-4.29	20250103	929	296.66	20241209	N	205500	500	259 억	257751	N	N	N	02	N
101	20250108	130851	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3695	-35	5	-0.94	874546155	240982	39.49	3700	3780	3545	4845	2615	3730	3628.99	0.50	-37725	3950	3840	3720	3610	3490	3895	3665	260	1115	500	0	5	1	51928120	1919	-14.32	6.37	12	0.46	-258.00	580.00	3850	20250103	-4.03	929	20241209	297.74	3850	-4.03	20250103	2855	29.42	20250102	3850	-4.03	20250103	929	297.74	20241209	N	205500	500	259 억	257751	N	N	N	02	N
102	20250108	120847	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3615	-115	5	-3.08	765657630	211221	34.61	3700	3780	3545	4845	2615	3730	3624.79	0.50	-32434	3950	3840	3720	3610	3490	3895	3665	260	1115	500	0	5	1	51928120	1877	-14.01	6.23	12	0.41	-258.00	580.00	3850	20250103	-6.10	929	20241209	289.13	3850	-6.10	20250103	2855	26.62	20250102	3850	-6.10	20250103	929	289.13	20241209	N	205500	500	259 억	257751	N	N	N	02	N
103	20250108	110849	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3650	-80	5	-2.14	677148450	186824	30.61	3700	3780	3545	4845	2615	3730	3624.39	0.50	-31258	3950	3840	3720	3610	3490	3895	3665	260	1115	500	0	5	1	51928120	1895	-14.15	6.29	12	0.36	-258.00	580.00	3850	20250103	-5.19	929	20241209	292.90	3850	-5.19	20250103	2855	27.85	20250102	3850	-5.19	20250103	929	292.90	20241209	N	205500	500	259 억	257751	N	N	N	02	N
104	20250108	100850	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3605	-125	5	-3.35	535492625	148124	24.27	3700	3780	3545	4845	2615	3730	3614.98	0.50	-26344	3950	3840	3720	3610	3490	3895	3665	260	1115	500	0	5	1	51928120	1872	-13.97	6.22	12	0.29	-258.00	580.00	3850	20250103	-6.36	929	20241209	288.05	3850	-6.36	20250103	2855	26.27	20250102	3850	-6.36	20250103	929	288.05	20241209	N	205500	500	259 억	257751	N	N	N	02	N
105	20250108	090850	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3635	-95	5	-2.55	125295070	33978	5.57	3700	3780	3620	4845	2615	3730	3687.23	0.50	-4123	3950	3840	3720	3610	3490	3895	3665	260	1115	500	0	5	1	51928120	1888	-14.09	6.27	12	0.07	-258.00	580.00	3850	20250103	-5.58	929	20241209	291.28	3850	-5.58	20250103	2855	27.32	20250102	3850	-5.58	20250103	929	291.28	20241209	N	205500	500	259 억	257751	N	N	N	02	N
106	20250107	160842	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3730	65	2	1.77	2260056450	608186	92.81	3650	3830	3600	4760	2570	3665	3716.06	0.44	30799	3841	3752	3636	3547	3431	3695	3490	260	1095	500	0	5	1	51928120	1937	-14.46	6.43	12	1.17	-258.00	580.00	3850	20250103	-3.12	929	20241209	301.51	3850	-3.12	20250103	2855	30.65	20250102	3850	-3.12	20250103	929	301.51	20241209	N	205500	500	259 억	227006	N	N	N	02	N
107	20250107	150843	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3700	35	2	0.95	2088843220	562194	85.79	3650	3830	3600	4760	2570	3665	3715.53	0.44	32306	3841	3752	3636	3547	3431	3695	3490	260	1095	500	0	5	1	51928120	1921	-14.34	6.38	12	1.08	-258.00	580.00	3850	20250103	-3.90	929	20241209	298.28	3850	-3.90	20250103	2855	29.60	20250102	3850	-3.90	20250103	929	298.28	20241209	N	205500	500	259 억	227006	N	N	N	02	N
108	20250107	140841	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3685	20	2	0.55	1799651960	483895	73.84	3650	3830	3600	4760	2570	3665	3719.11	0.44	35017	3841	3752	3636	3547	3431	3695	3490	260	1095	500	0	5	1	51928120	1914	-14.28	6.35	12	0.93	-258.00	580.00	3850	20250103	-4.29	929	20241209	296.66	3850	-4.29	20250103	2855	29.07	20250102	3850	-4.29	20250103	929	296.66	20241209	N	205500	500	259 억	227006	N	N	N	02	N
109	20250107	130842	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3780	115	2	3.14	1518541230	408685	62.37	3650	3830	3600	4760	2570	3665	3715.70	0.44	18257	3841	3752	3636	3547	3431	3695	3490	260	1095	500	0	5	1	51928120	1963	-14.65	6.52	12	0.79	-258.00	580.00	3850	20250103	-1.82	929	20241209	306.89	3850	-1.82	20250103	2855	32.40	20250102	3850	-1.82	20250103	929	306.89	20241209	N	205500	500	259 억	227006	N	N	N	02	N
110	20250107	120842	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3755	90	2	2.46	1304993595	351735	53.67	3650	3830	3600	4760	2570	3665	3710.18	0.44	4490	3841	3752	3636	3547	3431	3695	3490	260	1095	500	0	5	1	51928120	1950	-14.55	6.47	12	0.68	-258.00	580.00	3850	20250103	-2.47	929	20241209	304.20	3850	-2.47	20250103	2855	31.52	20250102	3850	-2.47	20250103	929	304.20	20241209	N	205500	500	259 억	227006	N	N	N	02	N
111	20250107	110839	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3680	15	2	0.41	1175517940	316770	48.34	3650	3830	3600	4760	2570	3665	3710.97	0.44	1651	3841	3752	3636	3547	3431	3695	3490	260	1095	500	0	5	1	51928120	1911	-14.26	6.34	12	0.61	-258.00	580.00	3850	20250103	-4.42	929	20241209	296.12	3850	-4.42	20250103	2855	28.90	20250102	3850	-4.42	20250103	929	296.12	20241209	N	205500	500	259 억	227006	N	N	N	02	N
112	20250107	100845	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3725	60	2	1.64	975300745	262191	40.01	3650	3830	3600	4760	2570	3665	3719.84	0.44	-737	3841	3752	3636	3547	3431	3695	3490	260	1095	500	0	5	1	51928120	1934	-14.44	6.42	12	0.50	-258.00	580.00	3850	20250103	-3.25	929	20241209	300.97	3850	-3.25	20250103	2855	30.47	20250102	3850	-3.25	20250103	929	300.97	20241209	N	205500	500	259 억	227006	N	N	N	02	N
113	20250107	090846	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3755	90	2	2.46	189998170	51610	7.88	3650	3780	3600	4760	2570	3665	3681.47	0.44	5331	3841	3752	3636	3547	3431	3695	3490	260	1095	500	0	5	1	51928120	1950	-14.55	6.47	12	0.10	-258.00	580.00	3850	20250103	-2.47	929	20241209	304.20	3850	-2.47	20250103	2855	31.52	20250102	3850	-2.47	20250103	929	304.20	20241209	N	205500	500	259 억	227006	N	N	N	02	N
114	20250106	160832	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3665	-5	5	-0.14	2361119050	649496	30.43	3670	3725	3520	4770	2570	3670	3635.28	0.54	-51065	4223	3946	3573	3296	2923	4085	3435	260	1100	500	0	5	1	51928120	1903	-14.21	6.32	12	1.25	-258.00	580.00	3850	20250103	-4.81	929	20241209	294.51	3850	-4.81	20250103	2855	28.37	20250102	3850	-4.81	20250103	929	294.51	20241209	N	205500	500	259 억	278384	N	N	N	02	N
115	20250106	150832	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3670	0	3	0.00	2285545905	628859	29.46	3670	3725	3520	4770	2570	3670	3634.42	0.54	-45649	4223	3946	3573	3296	2923	4085	3435	260	1100	500	0	5	1	51928120	1906	-14.22	6.33	12	1.21	-258.00	580.00	3850	20250103	-4.68	929	20241209	295.05	3850	-4.68	20250103	2855	28.55	20250102	3850	-4.68	20250103	929	295.05	20241209	N	205500	500	259 억	278384	N	N	N	02	N
116	20250106	140833	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3665	-5	5	-0.14	2067746060	569415	26.67	3670	3725	3520	4770	2570	3670	3631.33	0.54	-39529	4223	3946	3573	3296	2923	4085	3435	260	1100	500	0	5	1	51928120	1903	-14.21	6.32	12	1.10	-258.00	580.00	3850	20250103	-4.81	929	20241209	294.51	3850	-4.81	20250103	2855	28.37	20250102	3850	-4.81	20250103	929	294.51	20241209	N	205500	500	259 억	278384	N	N	N	02	N
117	20250106	130826	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3675	5	2	0.14	1894109845	522223	24.46	3670	3725	3520	4770	2570	3670	3626.99	0.54	-30614	4223	3946	3573	3296	2923	4085	3435	260	1100	500	0	5	1	51928120	1908	-14.24	6.34	12	1.01	-258.00	580.00	3850	20250103	-4.55	929	20241209	295.59	3850	-4.55	20250103	2855	28.72	20250102	3850	-4.55	20250103	929	295.59	20241209	N	205500	500	259 억	278384	N	N	N	02	N
118	20250106	120829	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3645	-25	5	-0.68	1522556550	421460	19.74	3670	3725	3520	4770	2570	3670	3612.53	0.54	-35305	4223	3946	3573	3296	2923	4085	3435	260	1100	500	0	5	1	51928120	1893	-14.13	6.28	12	0.81	-258.00	580.00	3850	20250103	-5.32	929	20241209	292.36	3850	-5.32	20250103	2855	27.67	20250102	3850	-5.32	20250103	929	292.36	20241209	N	205500	500	259 억	278384	N	N	N	02	N
119	20250106	110828	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3605	-65	5	-1.77	1320302245	365583	17.13	3670	3725	3520	4770	2570	3670	3611.45	0.54	-33512	4223	3946	3573	3296	2923	4085	3435	260	1100	500	0	5	1	51928120	1872	-13.97	6.22	12	0.70	-258.00	580.00	3850	20250103	-6.36	929	20241209	288.05	3850	-6.36	20250103	2855	26.27	20250102	3850	-6.36	20250103	929	288.05	20241209	N	205500	500	259 억	278384	N	N	N	02	N
120	20250106	100825	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3595	-75	5	-2.04	989959105	273971	12.83	3670	3725	3520	4770	2570	3670	3613.31	0.54	-39711	4223	3946	3573	3296	2923	4085	3435	260	1100	500	0	5	1	51928120	1867	-13.93	6.20	12	0.53	-258.00	580.00	3850	20250103	-6.62	929	20241209	286.98	3850	-6.62	20250103	2855	25.92	20250102	3850	-6.62	20250103	929	286.98	20241209	N	205500	500	259 억	278384	N	N	N	02	N
121	20250106	090825	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3565	-105	5	-2.86	368138000	102705	4.81	3670	3670	3520	4770	2570	3670	3584.16	0.54	-23942	4223	3946	3573	3296	2923	4085	3435	260	1100	500	0	5	1	51928120	1851	-13.82	6.15	12	0.20	-258.00	580.00	3850	20250103	-7.40	929	20241209	283.75	3850	-7.40	20250103	2855	24.87	20250102	3850	-7.40	20250103	929	283.75	20241209	N	205500	500	259 억	278384	N	N	N	02	N
122	20250103	160822	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3670	450	2	13.98	7549993540	2127980	127.63	3320	3850	3200	4185	2255	3220	3547.86	0.49	25261	3643	3431	3143	2931	2643	3537	3037	260	965	500	0	5	1	51928120	1906	-14.22	6.33	12	4.10	-258.00	580.00	3850	20250103	-4.68	929	20241209	295.05	3850	-4.68	20250103	2855	28.55	20250102	3850	-4.68	20250103	929	295.05	20241209	N	205500	500	259 억	253084	N	N	N	02	N
123	20250103	150824	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3485	265	2	8.23	7096343690	2002049	120.08	3320	3850	3200	4185	2255	3220	3544.54	0.49	39061	3643	3431	3143	2931	2643	3537	3037	260	965	500	0	5	1	51928120	1810	-13.51	6.01	12	3.86	-258.00	580.00	3850	20250103	-9.48	929	20241209	275.13	3850	-9.48	20250103	2855	22.07	20250102	3850	-9.48	20250103	929	275.13	20241209	N	205500	500	259 억	253084	N	N	N	02	N
124	20250103	140825	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3595	375	2	11.65	6495166660	1830126	109.77	3320	3850	3200	4185	2255	3220	3549.03	0.49	10694	3643	3431	3143	2931	2643	3537	3037	260	965	500	0	5	1	51928120	1867	-13.93	6.20	12	3.52	-258.00	580.00	3850	20250103	-6.62	929	20241209	286.98	3850	-6.62	20250103	2855	25.92	20250102	3850	-6.62	20250103	929	286.98	20241209	N	205500	500	259 억	253084	N	N	N	02	N
125	20250103	130824	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3615	395	2	12.27	5845711820	1648595	98.88	3320	3850	3200	4185	2255	3220	3545.88	0.49	7894	3643	3431	3143	2931	2643	3537	3037	260	965	500	0	5	1	51928120	1877	-14.01	6.23	12	3.17	-258.00	580.00	3850	20250103	-6.10	929	20241209	289.13	3850	-6.10	20250103	2855	26.62	20250102	3850	-6.10	20250103	929	289.13	20241209	N	205500	500	259 억	253084	N	N	N	02	N
126	20250103	120823	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3620	400	2	12.42	2801251415	820692	49.22	3320	3665	3200	4185	2255	3220	3413.28	0.49	39558	3643	3431	3143	2931	2643	3537	3037	260	965	500	0	5	1	51928120	1880	-14.03	6.24	12	1.58	-258.00	580.00	3665	20250103	-1.23	929	20241209	289.67	3665	-1.23	20250103	2855	26.80	20250102	3665	-1.23	20250103	929	289.67	20241209	N	205500	500	259 억	253084	N	N	N	02	N
127	20250103	110824	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3440	220	2	6.83	1892358590	563479	33.80	3320	3470	3200	4185	2255	3220	3358.35	0.49	30907	3643	3431	3143	2931	2643	3537	3037	260	965	500	0	5	1	51928120	1786	-13.33	5.93	12	1.09	-258.00	580.00	3470	20250103	-0.86	929	20241209	270.29	3470	-0.86	20250103	2855	20.49	20250102	3470	-0.86	20250103	929	270.29	20241209	N	205500	500	259 억	253084	N	N	N	02	N
128	20250103	100821	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3390	170	2	5.28	1214208710	365296	21.91	3320	3430	3200	4185	2255	3220	3323.90	0.49	2280	3643	3431	3143	2931	2643	3537	3037	260	965	500	0	5	1	51928120	1760	-13.14	5.84	12	0.70	-258.00	580.00	3430	20250103	-1.17	929	20241209	264.91	3430	-1.17	20250103	2855	18.74	20250102	3430	-1.17	20250103	929	264.91	20241209	N	205500	500	259 억	253084	N	N	N	02	N
129	20250103	090825	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	3270	50	2	1.55	296151145	90947	5.45	3320	3340	3200	4185	2255	3220	3256.31	0.49	-27033	3643	3431	3143	2931	2643	3537	3037	260	965	500	0	5	1	51928120	1698	-12.67	5.64	12	0.18	-258.00	580.00	3355	20250102	-2.53	929	20241209	251.99	3355	-2.53	20250102	2855	14.54	20250102	3355	-2.53	20250102	929	251.99	20241209	N	205500	500	259 억	253084	N	N	N	02	N
130	20250102	160815	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3220	230	2	7.69	5191124245	1658618	33.94	3025	3355	2855	3885	2095	2990	3129.86	0.29	101715	3303	3146	2863	2706	2423	3225	2785	260	895	500	0	5	1	51928120	1672	-12.48	5.55	12	3.19	-258.00	580.00	3355	20250102	-4.02	929	20241209	246.61	3355	-4.02	20250102	2855	12.78	20250102	3355	-4.02	20250102	929	246.61	20241209	N	205500	500	259 억	150177	N	N	N	02	N
131	20250102	150816	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3210	220	2	7.36	4961097715	1587411	32.49	3025	3355	2855	3885	2095	2990	3125.40	0.29	105238	3303	3146	2863	2706	2423	3225	2785	260	895	500	0	5	1	51928120	1667	-12.44	5.53	12	3.06	-258.00	580.00	3355	20250102	-4.32	929	20241209	245.53	3355	-4.32	20250102	2855	12.43	20250102	3355	-4.32	20250102	929	245.53	20241209	N	205500	500	259 억	150177	N	N	N	02	N
132	20250102	140814	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3240	250	2	8.36	4222335655	1354480	27.72	3025	3355	2855	3885	2095	2990	3117.45	0.29	61409	3303	3146	2863	2706	2423	3225	2785	260	895	500	0	5	1	51928120	1682	-12.56	5.59	12	2.61	-258.00	580.00	3355	20250102	-3.43	929	20241209	248.76	3355	-3.43	20250102	2855	13.49	20250102	3355	-3.43	20250102	929	248.76	20241209	N	205500	500	259 억	150177	N	N	N	02	N
133	20250102	130816	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3285	295	2	9.87	3406926060	1101596	22.54	3025	3355	2855	3885	2095	2990	3092.85	0.29	28363	3303	3146	2863	2706	2423	3225	2785	260	895	500	0	5	1	51928120	1706	-12.73	5.66	12	2.12	-258.00	580.00	3355	20250102	-2.09	929	20241209	253.61	3355	-2.09	20250102	2855	15.06	20250102	3355	-2.09	20250102	929	253.61	20241209	N	205500	500	259 억	150177	N	N	N	02	N
134	20250102	120814	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3050	60	2	2.01	2503013385	819086	16.76	3025	3200	2855	3885	2095	2990	3055.98	0.29	20286	3303	3146	2863	2706	2423	3225	2785	260	895	500	0	5	1	51928120	1584	-11.82	5.26	12	1.58	-258.00	580.00	3200	20250102	-4.69	929	20241209	228.31	3200	-4.69	20250102	2855	6.83	20250102	3200	-4.69	20250102	929	228.31	20241209	N	205500	500	259 억	150177	N	N	N	02	N
135	20250102	110805	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3045	55	2	1.84	2001584470	653091	13.37	3025	3200	2855	3885	2095	2990	3064.95	0.29	33771	3303	3146	2863	2706	2423	3225	2785	260	895	500	0	5	1	51928120	1581	-11.80	5.25	12	1.26	-258.00	580.00	3200	20250102	-4.84	929	20241209	227.77	3200	-4.84	20250102	2855	6.65	20250102	3200	-4.84	20250102	929	227.77	20241209	N	205500	500	259 억	150177	N	N	N	02	N
136	20250102	100812	53	100.00	KOSDAQ	신고가	IT 서비스	N	N	N	N	N	3100	110	2	3.68	874666820	287424	5.88	3025	3200	2855	3885	2095	2990	3043.39	0.29	-3587	3303	3146	2863	2706	2423	3225	2785	260	895	500	0	5	1	51928120	1610	-12.02	5.34	12	0.55	-258.00	580.00	3200	20250102	-3.12	929	20241209	233.69	3200	-3.12	20250102	2855	8.58	20250102	3200	-3.12	20250102	929	233.69	20241209	N	205500	500	259 억	150177	N	N	N	02	N
137	20250102	090804	53	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	0.29	0	3303	3146	2863	2706	2423	3225	2785	260	895	500	0	5	1	51928120	1553	-11.59	5.16	12	0.00	-258.00	580.00	3020	20241230	-0.99	929	20241209	221.85	0	0.00	0	0	0.00	0	3020	-0.99	20241230	929	221.85	20241209	N	205500	500	259 억	150177	N	N	N	02	N

58 KiB Raw Blame History

58 KiB

Raw Blame History