KissMeData/418620/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161315	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4535	170	2	3.89	389148290	87491	129.60	4370	4600	4265	5670	3060	4365	4447.82	1.27	12848	4555	4460	4355	4260	4155	4507	4307	48	1305	500	2700	5	1	9650477	438	-5.96	-4.62	12	0.91	-761.00	-981.00	39650	20240223	-88.56	3955	20250120	14.66	6570	-30.97	20250107	3955	14.66	20250120	39650	-88.56	20240223	3955	14.66	20250120	0.19	N	418620	500	48 억	122425	N	N	N	00	N
3	20250124	151314	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4480	115	2	2.63	370853810	83445	123.60	4370	4600	4265	5670	3060	4365	4444.29	1.27	13173	4555	4460	4355	4260	4155	4507	4307	48	1305	500	2700	5	1	9650477	432	-5.89	-4.57	12	0.86	-761.00	-981.00	39650	20240223	-88.70	3955	20250120	13.27	6570	-31.81	20250107	3955	13.27	20250120	39650	-88.70	20240223	3955	13.27	20250120	0.19	N	418620	500	48 억	122425	N	N	N	00	N
4	20250124	141313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4485	120	2	2.75	333500645	75081	111.21	4370	4600	4265	5670	3060	4365	4441.88	1.27	12859	4555	4460	4355	4260	4155	4507	4307	48	1305	500	2700	5	1	9650477	433	-5.89	-4.57	12	0.78	-761.00	-981.00	39650	20240223	-88.69	3955	20250120	13.40	6570	-31.74	20250107	3955	13.40	20250120	39650	-88.69	20240223	3955	13.40	20250120	0.19	N	418620	500	48 억	122425	N	N	N	00	N
5	20250124	131316	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4570	205	2	4.70	292670100	66055	97.84	4370	4600	4265	5670	3060	4365	4430.70	1.27	12325	4555	4460	4355	4260	4155	4507	4307	48	1305	500	2700	5	1	9650477	441	-6.01	-4.66	12	0.68	-761.00	-981.00	39650	20240223	-88.47	3955	20250120	15.55	6570	-30.44	20250107	3955	15.55	20250120	39650	-88.47	20240223	3955	15.55	20250120	0.19	N	418620	500	48 억	122425	N	N	N	00	N
6	20250124	121311	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4440	75	2	1.72	151210650	34632	51.30	4370	4440	4265	5670	3060	4365	4366.21	1.27	10291	4555	4460	4355	4260	4155	4507	4307	48	1305	500	2700	5	1	9650477	428	-5.83	-4.53	12	0.36	-761.00	-981.00	39650	20240223	-88.80	3955	20250120	12.26	6570	-32.42	20250107	3955	12.26	20250120	39650	-88.80	20240223	3955	12.26	20250120	0.19	N	418620	500	48 억	122425	N	N	N	00	N
7	20250124	111313	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4415	50	2	1.15	91630045	21178	31.37	4370	4430	4265	5670	3060	4365	4326.66	1.27	-781	4555	4460	4355	4260	4155	4507	4307	48	1305	500	2700	5	1	9650477	426	-5.80	-4.50	12	0.22	-761.00	-981.00	39650	20240223	-88.87	3955	20250120	11.63	6570	-32.80	20250107	3955	11.63	20250120	39650	-88.87	20240223	3955	11.63	20250120	0.19	N	418620	500	48 억	122425	N	N	N	00	N
8	20250124	101309	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4365	0	3	0.00	63081375	14676	21.74	4370	4395	4265	5670	3060	4365	4298.27	1.27	-2724	4555	4460	4355	4260	4155	4507	4307	48	1305	500	2700	5	1	9650477	421	-5.74	-4.45	12	0.15	-761.00	-981.00	39650	20240223	-88.99	3955	20250120	10.37	6570	-33.56	20250107	3955	10.37	20250120	39650	-88.99	20240223	3955	10.37	20250120	0.19	N	418620	500	48 억	122425	N	N	N	00	N
9	20250124	091318	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4305	-60	5	-1.37	16687430	3893	5.77	4370	4370	4265	5670	3060	4365	4286.52	1.27	44	4555	4460	4355	4260	4155	4507	4307	48	1305	500	2700	5	1	9650477	415	-5.66	-4.39	12	0.04	-761.00	-981.00	39650	20240223	-89.14	3955	20250120	8.85	6570	-34.47	20250107	3955	8.85	20250120	39650	-89.14	20240223	3955	8.85	20250120	0.19	N	418620	500	48 억	122425	N	N	N	00	N
10	20250123	161308	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4365	50	2	1.16	293496325	67268	62.03	4285	4450	4250	5600	3025	4315	4363.09	1.17	9717	4708	4511	4338	4141	3968	4610	4240	48	1285	500	2670	5	1	9650477	421	-5.74	-4.45	12	0.70	-761.00	-981.00	39650	20240223	-88.99	3955	20250120	10.37	6570	-33.56	20250107	3955	10.37	20250120	39650	-88.99	20240223	3955	10.37	20250120	0.19	N	418620	500	48 억	112462	N	N	N	00	N
11	20250123	151306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4315	0	3	0.00	271894815	62311	57.46	4285	4450	4250	5600	3025	4315	4363.51	1.17	9498	4708	4511	4338	4141	3968	4610	4240	48	1285	500	2670	5	1	9650477	416	-5.67	-4.40	12	0.65	-761.00	-981.00	39650	20240223	-89.12	3955	20250120	9.10	6570	-34.32	20250107	3955	9.10	20250120	39650	-89.12	20240223	3955	9.10	20250120	0.19	N	418620	500	48 억	112462	N	N	N	00	N
12	20250123	141301	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4380	65	2	1.51	204972630	46914	43.26	4285	4450	4250	5600	3025	4315	4369.11	1.17	5084	4708	4511	4338	4141	3968	4610	4240	48	1285	500	2670	5	1	9650477	423	-5.76	-4.46	12	0.49	-761.00	-981.00	39650	20240223	-88.95	3955	20250120	10.75	6570	-33.33	20250107	3955	10.75	20250120	39650	-88.95	20240223	3955	10.75	20250120	0.19	N	418620	500	48 억	112462	N	N	N	00	N
13	20250123	131305	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4410	95	2	2.20	181517175	41583	38.35	4285	4450	4250	5600	3025	4315	4365.18	1.17	3638	4708	4511	4338	4141	3968	4610	4240	48	1285	500	2670	5	1	9650477	426	-5.80	-4.50	12	0.43	-761.00	-981.00	39650	20240223	-88.88	3955	20250120	11.50	6570	-32.88	20250107	3955	11.50	20250120	39650	-88.88	20240223	3955	11.50	20250120	0.19	N	418620	500	48 억	112462	N	N	N	00	N
14	20250123	121306	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4385	70	2	1.62	159472050	36567	33.72	4285	4450	4250	5600	3025	4315	4361.09	1.17	2466	4708	4511	4338	4141	3968	4610	4240	48	1285	500	2670	5	1	9650477	423	-5.76	-4.47	12	0.38	-761.00	-981.00	39650	20240223	-88.94	3955	20250120	10.87	6570	-33.26	20250107	3955	10.87	20250120	39650	-88.94	20240223	3955	10.87	20250120	0.19	N	418620	500	48 억	112462	N	N	N	00	N
15	20250123	111256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4390	75	2	1.74	133320465	30610	28.23	4285	4450	4250	5600	3025	4315	4355.45	1.17	2791	4708	4511	4338	4141	3968	4610	4240	48	1285	500	2670	5	1	9650477	424	-5.77	-4.48	12	0.32	-761.00	-981.00	39650	20240223	-88.93	3955	20250120	11.00	6570	-33.18	20250107	3955	11.00	20250120	39650	-88.93	20240223	3955	11.00	20250120	0.19	N	418620	500	48 억	112462	N	N	N	00	N
16	20250123	101304	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4325	10	2	0.23	102654905	23630	21.79	4285	4450	4250	5600	3025	4315	4344.26	1.17	3319	4708	4511	4338	4141	3968	4610	4240	48	1285	500	2670	5	1	9650477	417	-5.68	-4.41	12	0.24	-761.00	-981.00	39650	20240223	-89.09	3955	20250120	9.36	6570	-34.17	20250107	3955	9.36	20250120	39650	-89.09	20240223	3955	9.36	20250120	0.19	N	418620	500	48 억	112462	N	N	N	00	N
17	20250123	091307	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4300	-15	5	-0.35	25704775	6022	5.55	4285	4310	4250	5600	3025	4315	4268.48	1.17	4098	4708	4511	4338	4141	3968	4610	4240	48	1285	500	2670	5	1	9650477	415	-5.65	-4.38	12	0.06	-761.00	-981.00	39650	20240223	-89.16	3955	20250120	8.72	6570	-34.55	20250107	3955	8.72	20250120	39650	-89.16	20240223	3955	8.72	20250120	0.19	N	418620	500	48 억	112462	N	N	N	00	N
18	20250122	161256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4315	150	2	3.60	461142710	106439	95.52	4165	4535	4165	5410	2920	4165	4332.46	1.07	8779	4568	4366	4243	4041	3918	4305	3980	48	1245	500	2580	5	1	9650477	416	-5.67	-4.40	12	1.10	-761.00	-981.00	39650	20240223	-89.12	3955	20250120	9.10	6570	-34.32	20250107	3955	9.10	20250120	39650	-89.12	20240223	3955	9.10	20250120	0.21	N	418620	500	48 억	103589	N	N	N	00	N
19	20250122	151258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4365	200	2	4.80	456689390	105411	94.60	4165	4535	4165	5410	2920	4165	4332.46	1.07	8792	4568	4366	4243	4041	3918	4305	3980	48	1245	500	2580	5	1	9650477	421	-5.74	-4.45	12	1.09	-761.00	-981.00	39650	20240223	-88.99	3955	20250120	10.37	6570	-33.56	20250107	3955	10.37	20250120	39650	-88.99	20240223	3955	10.37	20250120	0.21	N	418620	500	48 억	103589	N	N	N	00	N
20	20250122	141255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4360	195	2	4.68	431788905	99701	89.48	4165	4535	4165	5410	2920	4165	4330.84	1.07	7961	4568	4366	4243	4041	3918	4305	3980	48	1245	500	2580	5	1	9650477	421	-5.73	-4.44	12	1.03	-761.00	-981.00	39650	20240223	-89.00	3955	20250120	10.24	6570	-33.64	20250107	3955	10.24	20250120	39650	-89.00	20240223	3955	10.24	20250120	0.21	N	418620	500	48 억	103589	N	N	N	00	N
21	20250122	131258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4300	135	2	3.24	415207015	95871	86.04	4165	4535	4165	5410	2920	4165	4330.89	1.07	6543	4568	4366	4243	4041	3918	4305	3980	48	1245	500	2580	5	1	9650477	415	-5.65	-4.38	12	0.99	-761.00	-981.00	39650	20240223	-89.16	3955	20250120	8.72	6570	-34.55	20250107	3955	8.72	20250120	39650	-89.16	20240223	3955	8.72	20250120	0.21	N	418620	500	48 억	103589	N	N	N	00	N
22	20250122	121256	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4260	95	2	2.28	391086385	90257	81.00	4165	4535	4165	5410	2920	4165	4333.03	1.07	6297	4568	4366	4243	4041	3918	4305	3980	48	1245	500	2580	5	1	9650477	411	-5.60	-4.34	12	0.94	-761.00	-981.00	39650	20240223	-89.26	3955	20250120	7.71	6570	-35.16	20250107	3955	7.71	20250120	39650	-89.26	20240223	3955	7.71	20250120	0.21	N	418620	500	48 억	103589	N	N	N	00	N
23	20250122	111258	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4375	210	2	5.04	329998470	76062	68.26	4165	4535	4165	5410	2920	4165	4338.55	1.07	5711	4568	4366	4243	4041	3918	4305	3980	48	1245	500	2580	5	1	9650477	422	-5.75	-4.46	12	0.79	-761.00	-981.00	39650	20240223	-88.97	3955	20250120	10.62	6570	-33.41	20250107	3955	10.62	20250120	39650	-88.97	20240223	3955	10.62	20250120	0.21	N	418620	500	48 억	103589	N	N	N	00	N
24	20250122	101255	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4435	270	2	6.48	265937910	61427	55.13	4165	4535	4165	5410	2920	4165	4329.33	1.07	2549	4568	4366	4243	4041	3918	4305	3980	48	1245	500	2580	5	1	9650477	428	-5.83	-4.52	12	0.64	-761.00	-981.00	39650	20240223	-88.81	3955	20250120	12.14	6570	-32.50	20250107	3955	12.14	20250120	39650	-88.81	20240223	3955	12.14	20250120	0.21	N	418620	500	48 억	103589	N	N	N	00	N
25	20250122	091259	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4170	5	2	0.12	26649190	6365	5.71	4165	4255	4165	5410	2920	4165	4186.83	1.07	-710	4568	4366	4243	4041	3918	4305	3980	48	1245	500	2580	5	1	9650477	402	-5.48	-4.25	12	0.07	-761.00	-981.00	39650	20240223	-89.48	3955	20250120	5.44	6570	-36.53	20250107	3955	5.44	20250120	39650	-89.48	20240223	3955	5.44	20250120	0.21	N	418620	500	48 억	103589	N	N	N	00	N
26	20250121	161247	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4165	-285	5	-6.40	472452000	111076	41.28	4445	4445	4120	5780	3115	4450	4253.39	1.09	-2496	4813	4631	4293	4111	3773	4722	4202	48	1330	500	2750	5	1	9650477	402	-5.47	-4.25	12	1.15	-761.00	-981.00	39650	20240223	-89.50	3955	20250120	5.31	6570	-36.61	20250107	3955	5.31	20250120	39650	-89.50	20240223	3955	5.31	20250120	0.39	N	418620	500	48 억	105656	N	N	N	00	N
27	20250121	151251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4165	-285	5	-6.40	452285470	106234	39.48	4445	4445	4120	5780	3115	4450	4257.42	1.09	-637	4813	4631	4293	4111	3773	4722	4202	48	1330	500	2750	5	1	9650477	402	-5.47	-4.25	12	1.10	-761.00	-981.00	39650	20240223	-89.50	3955	20250120	5.31	6570	-36.61	20250107	3955	5.31	20250120	39650	-89.50	20240223	3955	5.31	20250120	0.39	N	418620	500	48 억	105656	N	N	N	00	N
28	20250121	141251	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4200	-250	5	-5.62	361470285	84391	31.37	4445	4445	4190	5780	3115	4450	4283.25	1.09	1281	4813	4631	4293	4111	3773	4722	4202	48	1330	500	2750	5	1	9650477	405	-5.52	-4.28	12	0.87	-761.00	-981.00	39650	20240223	-89.41	3955	20250120	6.19	6570	-36.07	20250107	3955	6.19	20250120	39650	-89.41	20240223	3955	6.19	20250120	0.39	N	418620	500	48 억	105656	N	N	N	00	N
29	20250121	131250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4230	-220	5	-4.94	294847730	68551	25.48	4445	4445	4200	5780	3115	4450	4301.11	1.09	1214	4813	4631	4293	4111	3773	4722	4202	48	1330	500	2750	5	1	9650477	408	-5.56	-4.31	12	0.71	-761.00	-981.00	39650	20240223	-89.33	3955	20250120	6.95	6570	-35.62	20250107	3955	6.95	20250120	39650	-89.33	20240223	3955	6.95	20250120	0.39	N	418620	500	48 억	105656	N	N	N	00	N
30	20250121	121232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4255	-195	5	-4.38	223267120	51557	19.16	4445	4445	4200	5780	3115	4450	4330.45	1.09	-3537	4813	4631	4293	4111	3773	4722	4202	48	1330	500	2750	5	1	9650477	411	-5.59	-4.34	12	0.53	-761.00	-981.00	39650	20240223	-89.27	3955	20250120	7.59	6570	-35.24	20250107	3955	7.59	20250120	39650	-89.27	20240223	3955	7.59	20250120	0.39	N	418620	500	48 억	105656	N	N	N	00	N
31	20250121	111145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4290	-160	5	-3.60	208866465	48186	17.91	4445	4445	4200	5780	3115	4450	4334.55	1.09	-3177	4813	4631	4293	4111	3773	4722	4202	48	1330	500	2750	5	1	9650477	414	-5.64	-4.37	12	0.50	-761.00	-981.00	39650	20240223	-89.18	3955	20250120	8.47	6570	-34.70	20250107	3955	8.47	20250120	39650	-89.18	20240223	3955	8.47	20250120	0.39	N	418620	500	48 억	105656	N	N	N	00	N
32	20250121	101136	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4295	-155	5	-3.48	187204050	43138	16.03	4445	4445	4200	5780	3115	4450	4339.61	1.09	-3776	4813	4631	4293	4111	3773	4722	4202	48	1330	500	2750	5	1	9650477	414	-5.64	-4.38	12	0.45	-761.00	-981.00	39650	20240223	-89.17	3955	20250120	8.60	6570	-34.63	20250107	3955	8.60	20250120	39650	-89.17	20240223	3955	8.60	20250120	0.39	N	418620	500	48 억	105656	N	N	N	00	N
33	20250121	091250	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	4390	-60	5	-1.35	29280795	6694	2.49	4445	4445	4340	5780	3115	4450	4374.00	1.09	1176	4813	4631	4293	4111	3773	4722	4202	48	1330	500	2750	5	1	9650477	424	-5.77	-4.48	12	0.07	-761.00	-981.00	39650	20240223	-88.93	3955	20250120	11.00	6570	-33.18	20250107	3955	11.00	20250120	39650	-88.93	20240223	3955	11.00	20250120	0.39	N	418620	500	48 억	105656	N	N	N	00	N
34	20250120	161237	54	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4450	450	2	11.25	1140060050	268361	27.91	4060	4475	3955	5200	2800	4000	4248.40	0.63	44411	5776	4887	4441	3552	3106	4665	3330	48	1200	500	2480	5	1	9650477	429	-5.85	-4.54	12	2.78	-761.00	-981.00	39650	20240223	-88.78	3955	20250120	12.52	6570	-32.27	20250107	3955	12.52	20250120	39650	-88.78	20240223	3955	12.52	20250120	0.41	N	418620	500	48 억	60914	N	N	N	01	N
35	20250120	151250	54	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4430	430	2	10.75	1045134375	246985	25.68	4060	4475	3955	5200	2800	4000	4231.91	0.63	38875	5776	4887	4441	3552	3106	4665	3330	48	1200	500	2480	5	1	9650477	428	-5.82	-4.52	12	2.56	-761.00	-981.00	39650	20240223	-88.83	3955	20250120	12.01	6570	-32.57	20250107	3955	12.01	20250120	39650	-88.83	20240223	3955	12.01	20250120	0.41	N	418620	500	48 억	60914	N	N	N	01	N
36	20250120	141248	54	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4360	360	2	9.00	731094175	175541	18.25	4060	4360	3955	5200	2800	4000	4165.14	0.63	23384	5776	4887	4441	3552	3106	4665	3330	48	1200	500	2480	5	1	9650477	421	-5.73	-4.44	12	1.82	-761.00	-981.00	39650	20240223	-89.00	3955	20250120	10.24	6570	-33.64	20250107	3955	10.24	20250120	39650	-89.00	20240223	3955	10.24	20250120	0.41	N	418620	500	48 억	60914	N	N	N	01	N
37	20250120	131247	54	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4270	270	2	6.75	648102240	156224	16.25	4060	4310	3955	5200	2800	4000	4148.89	0.63	17290	5776	4887	4441	3552	3106	4665	3330	48	1200	500	2480	5	1	9650477	412	-5.61	-4.35	12	1.62	-761.00	-981.00	39650	20240223	-89.23	3955	20250120	7.96	6570	-35.01	20250107	3955	7.96	20250120	39650	-89.23	20240223	3955	7.96	20250120	0.41	N	418620	500	48 억	60914	N	N	N	01	N
38	20250120	121251	54	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4180	180	2	4.50	595458815	143791	14.95	4060	4310	3955	5200	2800	4000	4141.49	0.63	13722	5776	4887	4441	3552	3106	4665	3330	48	1200	500	2480	5	1	9650477	403	-5.49	-4.26	12	1.49	-761.00	-981.00	39650	20240223	-89.46	3955	20250120	5.69	6570	-36.38	20250107	3955	5.69	20250120	39650	-89.46	20240223	3955	5.69	20250120	0.41	N	418620	500	48 억	60914	N	N	N	01	N
39	20250120	111250	54	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4175	175	2	4.38	518730520	125527	13.05	4060	4310	3955	5200	2800	4000	4132.80	0.63	15377	5776	4887	4441	3552	3106	4665	3330	48	1200	500	2480	5	1	9650477	403	-5.49	-4.26	12	1.30	-761.00	-981.00	39650	20240223	-89.47	3955	20250120	5.56	6570	-36.45	20250107	3955	5.56	20250120	39650	-89.47	20240223	3955	5.56	20250120	0.41	N	418620	500	48 억	60914	N	N	N	01	N
40	20250120	101249	54	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4160	160	2	4.00	451738580	109387	11.37	4060	4310	3955	5200	2800	4000	4130.16	0.63	8063	5776	4887	4441	3552	3106	4665	3330	48	1200	500	2480	5	1	9650477	401	-5.47	-4.24	12	1.13	-761.00	-981.00	39650	20240223	-89.51	3955	20250120	5.18	6570	-36.68	20250107	3955	5.18	20250120	39650	-89.51	20240223	3955	5.18	20250120	0.41	N	418620	500	48 억	60914	N	N	N	01	N
41	20250120	091250	54	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4095	95	2	2.38	154862810	38440	4.00	4060	4115	3955	5200	2800	4000	4028.96	0.63	6159	5776	4887	4441	3552	3106	4665	3330	48	1200	500	2480	5	1	9650477	395	-5.38	-4.17	12	0.40	-761.00	-981.00	39650	20240223	-89.67	3955	20250120	3.54	6570	-37.67	20250107	3955	3.54	20250120	39650	-89.67	20240223	3955	3.54	20250120	0.41	N	418620	500	48 억	60914	N	N	N	01	N
42	20250117	161243	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4000	-1400	5	-25.93	4200909265	936722	865.55	5260	5330	3995	7020	3780	5400	4485.45	1.39	-72299	5833	5616	5463	5246	5093	5725	5355	48	1620	500	3340	5	1	9650477	386	-5.26	-4.08	12	9.71	-761.00	-981.00	39650	20240223	-89.91	3995	20250117	0.13	6570	-39.12	20250107	3995	0.13	20250117	39650	-89.91	20240223	3995	0.13	20250117	0.47	N	418620	500	48 억	133704	N	N	N	00	N
43	20250117	151239	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4110	-1290	5	-23.89	3886409260	859249	793.96	5260	5330	4100	7020	3780	5400	4523.03	1.39	-75814	5833	5616	5463	5246	5093	5725	5355	48	1620	500	3340	5	1	9650477	397	-5.40	-4.19	12	8.90	-761.00	-981.00	39650	20240223	-89.63	4100	20250117	0.24	6570	-37.44	20250107	4100	0.24	20250117	39650	-89.63	20240223	4100	0.24	20250117	0.47	N	418620	500	48 억	133704	N	N	N	00	N
44	20250117	141247	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4380	-1020	5	-18.89	3417763795	747510	690.71	5260	5330	4115	7020	3780	5400	4572.20	1.39	-90778	5833	5616	5463	5246	5093	5725	5355	48	1620	500	3340	5	1	9650477	423	-5.76	-4.46	12	7.75	-761.00	-981.00	39650	20240223	-88.95	4115	20250117	6.44	6570	-33.33	20250107	4115	6.44	20250117	39650	-88.95	20240223	4115	6.44	20250117	0.47	N	418620	500	48 억	133704	N	N	N	00	N
45	20250117	131247	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4230	-1170	5	-21.67	3217893955	700449	647.23	5260	5330	4115	7020	3780	5400	4594.04	1.39	-86690	5833	5616	5463	5246	5093	5725	5355	48	1620	500	3340	5	1	9650477	408	-5.56	-4.31	12	7.26	-761.00	-981.00	39650	20240223	-89.33	4115	20250117	2.79	6570	-35.62	20250107	4115	2.79	20250117	39650	-89.33	20240223	4115	2.79	20250117	0.47	N	418620	500	48 억	133704	N	N	N	00	N
46	20250117	121248	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4400	-1000	5	-18.52	2345999505	495868	458.19	5260	5330	4370	7020	3780	5400	4731.10	1.39	-78758	5833	5616	5463	5246	5093	5725	5355	48	1620	500	3340	5	1	9650477	425	-5.78	-4.49	12	5.14	-761.00	-981.00	39650	20240223	-88.90	4370	20250117	0.69	6570	-33.03	20250107	4370	0.69	20250117	39650	-88.90	20240223	4370	0.69	20250117	0.47	N	418620	500	48 억	133704	N	N	N	00	N
47	20250117	111249	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4500	-900	5	-16.67	1915398230	399341	369.00	5260	5330	4480	7020	3780	5400	4796.40	1.39	-69862	5833	5616	5463	5246	5093	5725	5355	48	1620	500	3340	5	1	9650477	434	-5.91	-4.59	12	4.14	-761.00	-981.00	39650	20240223	-88.65	4480	20250117	0.45	6570	-31.51	20250107	4480	0.45	20250117	39650	-88.65	20240223	4480	0.45	20250117	0.47	N	418620	500	48 억	133704	N	N	N	00	N
48	20250117	101248	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4680	-720	5	-13.33	1348188840	275726	254.78	5260	5330	4650	7020	3780	5400	4889.60	1.39	-48298	5833	5616	5463	5246	5093	5725	5355	48	1620	500	3340	5	1	9650477	452	-6.15	-4.77	12	2.86	-761.00	-981.00	39650	20240223	-88.20	4650	20250117	0.65	6570	-28.77	20250107	4650	0.65	20250117	39650	-88.20	20240223	4650	0.65	20250117	0.47	N	418620	500	48 억	133704	N	N	N	00	N
49	20250117	091248	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	4945	-455	5	-8.43	387443505	75878	70.11	5260	5330	4930	7020	3780	5400	5106.14	1.39	-4019	5833	5616	5463	5246	5093	5725	5355	48	1620	500	3340	5	1	9650477	477	-6.50	-5.04	12	0.79	-761.00	-981.00	39650	20240223	-87.53	4930	20250117	0.30	6570	-24.73	20250107	4930	0.30	20250117	39650	-87.53	20240223	4930	0.30	20250117	0.47	N	418620	500	48 억	133704	N	N	N	00	N
50	20250116	161239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5400	20	2	0.37	543102440	99884	45.86	5370	5680	5310	6990	3770	5380	5438.13	1.29	8463	6053	5716	5523	5186	4993	5620	5090	48	1610	500	3330	10	1	9650477	521	-7.10	-5.50	12	1.04	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	6570	-17.81	20250107	5310	1.69	20250116	39650	-86.38	20240223	5080	6.30	20241230	0.49	N	418620	500	48 억	124489	N	N	N	00	N
51	20250116	151137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5380	0	3	0.00	529384180	97332	44.69	5370	5680	5310	6990	3770	5380	5439.08	1.29	8466	6053	5716	5523	5186	4993	5620	5090	48	1610	500	3330	10	1	9650477	519	-7.07	-5.48	12	1.01	-761.00	-981.00	39650	20240223	-86.43	5080	20241230	5.91	6570	-18.11	20250107	5310	1.32	20250116	39650	-86.43	20240223	5080	5.91	20241230	0.49	N	418620	500	48 억	124489	N	N	N	00	N
52	20250116	141244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5350	-30	5	-0.56	491499790	90273	41.45	5370	5680	5310	6990	3770	5380	5444.74	1.29	11397	6053	5716	5523	5186	4993	5620	5090	48	1610	500	3330	10	1	9650477	516	-7.03	-5.45	12	0.94	-761.00	-981.00	39650	20240223	-86.51	5080	20241230	5.31	6570	-18.57	20250107	5310	0.75	20250116	39650	-86.51	20240223	5080	5.31	20241230	0.49	N	418620	500	48 억	124489	N	N	N	00	N
53	20250116	131244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5380	0	3	0.00	406011960	74286	34.11	5370	5680	5370	6990	3770	5380	5465.76	1.29	11442	6053	5716	5523	5186	4993	5620	5090	48	1610	500	3330	10	1	9650477	519	-7.07	-5.48	12	0.77	-761.00	-981.00	39650	20240223	-86.43	5080	20241230	5.91	6570	-18.11	20250107	5310	1.32	20250102	39650	-86.43	20240223	5080	5.91	20241230	0.49	N	418620	500	48 억	124489	N	N	N	00	N
54	20250116	121244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5500	120	2	2.23	253775830	46137	21.18	5370	5680	5370	6990	3770	5380	5501.01	1.29	1381	6053	5716	5523	5186	4993	5620	5090	48	1610	500	3330	10	1	9650477	531	-7.23	-5.61	12	0.48	-761.00	-981.00	39650	20240223	-86.13	5080	20241230	8.27	6570	-16.29	20250107	5310	3.58	20250102	39650	-86.13	20240223	5080	8.27	20241230	0.49	N	418620	500	48 억	124489	N	N	N	00	N
55	20250116	111244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5490	110	2	2.04	246325010	44781	20.56	5370	5680	5370	6990	3770	5380	5501.21	1.29	1226	6053	5716	5523	5186	4993	5620	5090	48	1610	500	3330	10	1	9650477	530	-7.21	-5.60	12	0.46	-761.00	-981.00	39650	20240223	-86.15	5080	20241230	8.07	6570	-16.44	20250107	5310	3.39	20250102	39650	-86.15	20240223	5080	8.07	20241230	0.49	N	418620	500	48 억	124489	N	N	N	00	N
56	20250116	101246	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5480	100	2	1.86	95918580	17527	8.05	5370	5680	5370	6990	3770	5380	5473.70	1.29	1500	6053	5716	5523	5186	4993	5620	5090	48	1610	500	3330	10	1	9650477	529	-7.20	-5.59	12	0.18	-761.00	-981.00	39650	20240223	-86.18	5080	20241230	7.87	6570	-16.59	20250107	5310	3.20	20250102	39650	-86.18	20240223	5080	7.87	20241230	0.49	N	418620	500	48 억	124489	N	N	N	00	N
57	20250116	091248	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5440	60	2	1.12	31249040	5783	2.66	5370	5470	5370	6990	3770	5380	5404.46	1.29	693	6053	5716	5523	5186	4993	5620	5090	48	1610	500	3330	10	1	9650477	525	-7.15	-5.55	12	0.06	-761.00	-981.00	39650	20240223	-86.28	5080	20241230	7.09	6570	-17.20	20250107	5310	2.45	20250102	39650	-86.28	20240223	5080	7.09	20241230	0.49	N	418620	500	48 억	124489	N	N	N	00	N
58	20250115	161240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5380	-170	5	-3.06	1196981010	216232	215.73	5600	5860	5330	7210	3890	5550	5536.02	1.74	-42850	5730	5640	5560	5470	5390	5685	5515	48	1660	500	3440	10	1	9650477	519	-7.07	-5.48	12	2.24	-761.00	-981.00	39650	20240223	-86.43	5080	20241230	5.91	6570	-18.11	20250107	5310	1.32	20250102	39650	-86.43	20240223	5080	5.91	20241230	0.49	N	418620	500	48 억	167616	N	N	N	00	N
59	20250115	151241	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5350	-200	5	-3.60	1157731780	208930	208.44	5600	5860	5330	7210	3890	5550	5541.24	1.74	-39810	5730	5640	5560	5470	5390	5685	5515	48	1660	500	3440	10	1	9650477	516	-7.03	-5.45	12	2.16	-761.00	-981.00	39650	20240223	-86.51	5080	20241230	5.31	6570	-18.57	20250107	5310	0.75	20250102	39650	-86.51	20240223	5080	5.31	20241230	0.49	N	418620	500	48 억	167616	N	N	N	00	N
60	20250115	141236	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5370	-180	5	-3.24	1082776580	194977	194.52	5600	5860	5350	7210	3890	5550	5553.36	1.74	-33672	5730	5640	5560	5470	5390	5685	5515	48	1660	500	3440	10	1	9650477	518	-7.06	-5.47	12	2.02	-761.00	-981.00	39650	20240223	-86.46	5080	20241230	5.71	6570	-18.26	20250107	5310	1.13	20250102	39650	-86.46	20240223	5080	5.71	20241230	0.49	N	418620	500	48 억	167616	N	N	N	00	N
61	20250115	131244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5400	-150	5	-2.70	1032593040	185641	185.21	5600	5860	5350	7210	3890	5550	5562.31	1.74	-32207	5730	5640	5560	5470	5390	5685	5515	48	1660	500	3440	10	1	9650477	521	-7.10	-5.50	12	1.92	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	6570	-17.81	20250107	5310	1.69	20250102	39650	-86.38	20240223	5080	6.30	20241230	0.49	N	418620	500	48 억	167616	N	N	N	00	N
62	20250115	121228	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5480	-70	5	-1.26	804844350	143499	143.17	5600	5860	5410	7210	3890	5550	5608.71	1.74	-29243	5730	5640	5560	5470	5390	5685	5515	48	1660	500	3440	10	1	9650477	529	-7.20	-5.59	12	1.49	-761.00	-981.00	39650	20240223	-86.18	5080	20241230	7.87	6570	-16.59	20250107	5310	3.20	20250102	39650	-86.18	20240223	5080	7.87	20241230	0.49	N	418620	500	48 억	167616	N	N	N	00	N
63	20250115	111240	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5490	-60	5	-1.08	780918650	139115	138.79	5600	5860	5410	7210	3890	5550	5613.48	1.74	-29275	5730	5640	5560	5470	5390	5685	5515	48	1660	500	3440	10	1	9650477	530	-7.21	-5.60	12	1.44	-761.00	-981.00	39650	20240223	-86.15	5080	20241230	8.07	6570	-16.44	20250107	5310	3.39	20250102	39650	-86.15	20240223	5080	8.07	20241230	0.49	N	418620	500	48 억	167616	N	N	N	00	N
64	20250115	101239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5590	40	2	0.72	635816460	112596	112.33	5600	5860	5490	7210	3890	5550	5646.88	1.74	-20430	5730	5640	5560	5470	5390	5685	5515	48	1660	500	3440	10	1	9650477	539	-7.35	-5.70	12	1.17	-761.00	-981.00	39650	20240223	-85.90	5080	20241230	10.04	6570	-14.92	20250107	5310	5.27	20250102	39650	-85.90	20240223	5080	10.04	20241230	0.49	N	418620	500	48 억	167616	N	N	N	00	N
65	20250115	091244	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5700	150	2	2.70	102795270	17943	17.90	5600	5860	5600	7210	3890	5550	5728.99	1.74	-1515	5730	5640	5560	5470	5390	5685	5515	48	1660	500	3440	10	1	9650477	550	-7.49	-5.81	12	0.19	-761.00	-981.00	39650	20240223	-85.62	5080	20241230	12.20	6570	-13.24	20250107	5310	7.34	20250102	39650	-85.62	20240223	5080	12.20	20241230	0.49	N	418620	500	48 억	167616	N	N	N	00	N
66	20250114	161221	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5550	10	2	0.18	556419980	99930	93.98	5500	5650	5480	7200	3880	5540	5568.10	1.32	40508	5853	5696	5573	5416	5293	5635	5355	48	1660	500	3430	10	1	9650477	536	-7.29	-5.66	12	1.04	-761.00	-981.00	39650	20240223	-86.00	5080	20241230	9.25	6570	-15.53	20250107	5310	4.52	20250102	39650	-86.00	20240223	5080	9.25	20241230	0.49	N	418620	500	48 억	127108	N	N	N	00	N
67	20250114	151239	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5600	60	2	1.08	532245980	95604	89.91	5500	5650	5480	7200	3880	5540	5567.19	1.32	37876	5853	5696	5573	5416	5293	5635	5355	48	1660	500	3430	10	1	9650477	540	-7.36	-5.71	12	0.99	-761.00	-981.00	39650	20240223	-85.88	5080	20241230	10.24	6570	-14.76	20250107	5310	5.46	20250102	39650	-85.88	20240223	5080	10.24	20241230	0.49	N	418620	500	48 억	127108	N	N	N	00	N
68	20250114	141235	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5610	70	2	1.26	462172560	83091	78.14	5500	5650	5480	7200	3880	5540	5562.25	1.32	31330	5853	5696	5573	5416	5293	5635	5355	48	1660	500	3430	10	1	9650477	541	-7.37	-5.72	12	0.86	-761.00	-981.00	39650	20240223	-85.85	5080	20241230	10.43	6570	-14.61	20250107	5310	5.65	20250102	39650	-85.85	20240223	5080	10.43	20241230	0.49	N	418620	500	48 억	127108	N	N	N	00	N
69	20250114	131233	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5550	10	2	0.18	396816760	71429	67.17	5500	5650	5480	7200	3880	5540	5555.40	1.32	29037	5853	5696	5573	5416	5293	5635	5355	48	1660	500	3430	10	1	9650477	536	-7.29	-5.66	12	0.74	-761.00	-981.00	39650	20240223	-86.00	5080	20241230	9.25	6570	-15.53	20250107	5310	4.52	20250102	39650	-86.00	20240223	5080	9.25	20241230	0.49	N	418620	500	48 억	127108	N	N	N	00	N
70	20250114	121229	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5550	10	2	0.18	367758710	66206	62.26	5500	5650	5480	7200	3880	5540	5554.76	1.32	26761	5853	5696	5573	5416	5293	5635	5355	48	1660	500	3430	10	1	9650477	536	-7.29	-5.66	12	0.69	-761.00	-981.00	39650	20240223	-86.00	5080	20241230	9.25	6570	-15.53	20250107	5310	4.52	20250102	39650	-86.00	20240223	5080	9.25	20241230	0.49	N	418620	500	48 억	127108	N	N	N	00	N
71	20250114	111227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5560	20	2	0.36	307925440	55435	52.13	5500	5650	5480	7200	3880	5540	5554.71	1.32	20943	5853	5696	5573	5416	5293	5635	5355	48	1660	500	3430	10	1	9650477	537	-7.31	-5.67	12	0.57	-761.00	-981.00	39650	20240223	-85.98	5080	20241230	9.45	6570	-15.37	20250107	5310	4.71	20250102	39650	-85.98	20240223	5080	9.45	20241230	0.49	N	418620	500	48 억	127108	N	N	N	00	N
72	20250114	101227	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5550	10	2	0.18	237187140	42726	40.18	5500	5650	5480	7200	3880	5540	5551.35	1.32	14203	5853	5696	5573	5416	5293	5635	5355	48	1660	500	3430	10	1	9650477	536	-7.29	-5.66	12	0.44	-761.00	-981.00	39650	20240223	-86.00	5080	20241230	9.25	6570	-15.53	20250107	5310	4.52	20250102	39650	-86.00	20240223	5080	9.25	20241230	0.49	N	418620	500	48 억	127108	N	N	N	00	N
73	20250114	091232	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5580	40	2	0.72	37295780	6679	6.28	5500	5650	5500	7200	3880	5540	5584.04	1.32	1634	5853	5696	5573	5416	5293	5635	5355	48	1660	500	3430	10	1	9650477	538	-7.33	-5.69	12	0.07	-761.00	-981.00	39650	20240223	-85.93	5080	20241230	9.84	6570	-15.07	20250107	5310	5.08	20250102	39650	-85.93	20240223	5080	9.84	20241230	0.49	N	418620	500	48 억	127108	N	N	N	00	N
74	20250113	161214	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5540	-170	5	-2.98	589429360	106111	40.79	5710	5730	5450	7420	4000	5710	5554.85	1.36	-4473	5950	5830	5750	5630	5550	5810	5610	48	1710	500	3540	10	1	9650477	535	-7.28	-5.65	12	1.10	-761.00	-981.00	39650	20240223	-86.03	5080	20241230	9.06	6570	-15.68	20250107	5310	4.33	20250102	39650	-86.03	20240223	5080	9.06	20241230	0.43	N	418620	500	48 억	131581	N	N	N	00	N
75	20250113	151222	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5550	-160	5	-2.80	571612890	102898	39.56	5710	5730	5450	7420	4000	5710	5555.14	1.36	-4275	5950	5830	5750	5630	5550	5810	5610	48	1710	500	3540	10	1	9650477	536	-7.29	-5.66	12	1.07	-761.00	-981.00	39650	20240223	-86.00	5080	20241230	9.25	6570	-15.53	20250107	5310	4.52	20250102	39650	-86.00	20240223	5080	9.25	20241230	0.43	N	418620	500	48 억	131581	N	N	N	00	N
76	20250113	141157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5590	-120	5	-2.10	527798930	95020	36.53	5710	5730	5450	7420	4000	5710	5554.61	1.36	-2098	5950	5830	5750	5630	5550	5810	5610	48	1710	500	3540	10	1	9650477	539	-7.35	-5.70	12	0.98	-761.00	-981.00	39650	20240223	-85.90	5080	20241230	10.04	6570	-14.92	20250107	5310	5.27	20250102	39650	-85.90	20240223	5080	10.04	20241230	0.43	N	418620	500	48 억	131581	N	N	N	00	N
77	20250113	131203	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5580	-130	5	-2.28	511457690	92086	35.40	5710	5730	5450	7420	4000	5710	5554.13	1.36	-2773	5950	5830	5750	5630	5550	5810	5610	48	1710	500	3540	10	1	9650477	538	-7.33	-5.69	12	0.95	-761.00	-981.00	39650	20240223	-85.93	5080	20241230	9.84	6570	-15.07	20250107	5310	5.08	20250102	39650	-85.93	20240223	5080	9.84	20241230	0.43	N	418620	500	48 억	131581	N	N	N	00	N
78	20250113	121207	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5600	-110	5	-1.93	447332260	80593	30.98	5710	5730	5450	7420	4000	5710	5550.51	1.36	-1450	5950	5830	5750	5630	5550	5810	5610	48	1710	500	3540	10	1	9650477	540	-7.36	-5.71	12	0.84	-761.00	-981.00	39650	20240223	-85.88	5080	20241230	10.24	6570	-14.76	20250107	5310	5.46	20250102	39650	-85.88	20240223	5080	10.24	20241230	0.43	N	418620	500	48 억	131581	N	N	N	00	N
79	20250113	111204	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5580	-130	5	-2.28	399744600	72084	27.71	5710	5730	5450	7420	4000	5710	5545.54	1.36	-3669	5950	5830	5750	5630	5550	5810	5610	48	1710	500	3540	10	1	9650477	538	-7.33	-5.69	12	0.75	-761.00	-981.00	39650	20240223	-85.93	5080	20241230	9.84	6570	-15.07	20250107	5310	5.08	20250102	39650	-85.93	20240223	5080	9.84	20241230	0.43	N	418620	500	48 억	131581	N	N	N	00	N
80	20250113	101205	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5590	-120	5	-2.10	121026000	21566	8.29	5710	5730	5500	7420	4000	5710	5611.89	1.36	669	5950	5830	5750	5630	5550	5810	5610	48	1710	500	3540	10	1	9650477	539	-7.35	-5.70	12	0.22	-761.00	-981.00	39650	20240223	-85.90	5080	20241230	10.04	6570	-14.92	20250107	5310	5.27	20250102	39650	-85.90	20240223	5080	10.04	20241230	0.43	N	418620	500	48 억	131581	N	N	N	00	N
81	20250113	091211	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5640	-70	5	-1.23	44544880	7968	3.06	5710	5730	5500	7420	4000	5710	5590.47	1.36	1845	5950	5830	5750	5630	5550	5810	5610	48	1710	500	3540	10	1	9650477	544	-7.41	-5.75	12	0.08	-761.00	-981.00	39650	20240223	-85.78	5080	20241230	11.02	6570	-14.16	20250107	5310	6.21	20250102	39650	-85.78	20240223	5080	11.02	20241230	0.43	N	418620	500	48 억	131581	N	N	N	00	N
82	20250110	161144	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5710	0	3	0.00	1485576090	259550	86.20	5710	5870	5670	7420	4000	5710	5723.66	1.28	7705	6143	5926	5793	5576	5443	5860	5510	48	1710	500	3540	10	1	9650477	551	-7.50	-5.82	12	2.69	-761.00	-981.00	39650	20240223	-85.60	5080	20241230	12.40	6570	-13.09	20250107	5310	7.53	20250102	39650	-85.60	20240223	5080	12.40	20241230	0.36	N	418620	500	48 억	123867	N	N	N	00	N
83	20250110	151152	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5720	10	2	0.18	1451169130	253527	84.20	5710	5870	5670	7420	4000	5710	5723.93	1.28	8946	6143	5926	5793	5576	5443	5860	5510	48	1710	500	3540	10	1	9650477	552	-7.52	-5.83	12	2.63	-761.00	-981.00	39650	20240223	-85.57	5080	20241230	12.60	6570	-12.94	20250107	5310	7.72	20250102	39650	-85.57	20240223	5080	12.60	20241230	0.36	N	418620	500	48 억	123867	N	N	N	00	N
84	20250110	141158	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5740	30	2	0.53	1356930770	236991	78.70	5710	5870	5670	7420	4000	5710	5725.67	1.28	6203	6143	5926	5793	5576	5443	5860	5510	48	1710	500	3540	10	1	9650477	554	-7.54	-5.85	12	2.46	-761.00	-981.00	39650	20240223	-85.52	5080	20241230	12.99	6570	-12.63	20250107	5310	8.10	20250102	39650	-85.52	20240223	5080	12.99	20241230	0.36	N	418620	500	48 억	123867	N	N	N	00	N
85	20250110	131159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5720	10	2	0.18	1335140320	233190	77.44	5710	5870	5670	7420	4000	5710	5725.55	1.28	6727	6143	5926	5793	5576	5443	5860	5510	48	1710	500	3540	10	1	9650477	552	-7.52	-5.83	12	2.42	-761.00	-981.00	39650	20240223	-85.57	5080	20241230	12.60	6570	-12.94	20250107	5310	7.72	20250102	39650	-85.57	20240223	5080	12.60	20241230	0.36	N	418620	500	48 억	123867	N	N	N	00	N
86	20250110	121200	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5720	10	2	0.18	1326624230	231700	76.95	5710	5870	5670	7420	4000	5710	5725.61	1.28	6710	6143	5926	5793	5576	5443	5860	5510	48	1710	500	3540	10	1	9650477	552	-7.52	-5.83	12	2.40	-761.00	-981.00	39650	20240223	-85.57	5080	20241230	12.60	6570	-12.94	20250107	5310	7.72	20250102	39650	-85.57	20240223	5080	12.60	20241230	0.36	N	418620	500	48 억	123867	N	N	N	00	N
87	20250110	111156	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5700	-10	5	-0.18	763647930	133586	44.36	5710	5870	5670	7420	4000	5710	5716.53	1.28	-1509	6143	5926	5793	5576	5443	5860	5510	48	1710	500	3540	10	1	9650477	550	-7.49	-5.81	12	1.38	-761.00	-981.00	39650	20240223	-85.62	5080	20241230	12.20	6570	-13.24	20250107	5310	7.34	20250102	39650	-85.62	20240223	5080	12.20	20241230	0.36	N	418620	500	48 억	123867	N	N	N	00	N
88	20250110	101153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5760	50	2	0.88	131080190	22843	7.59	5710	5870	5690	7420	4000	5710	5738.35	1.28	65	6143	5926	5793	5576	5443	5860	5510	48	1710	500	3540	10	1	9650477	556	-7.57	-5.87	12	0.24	-761.00	-981.00	39650	20240223	-85.47	5080	20241230	13.39	6570	-12.33	20250107	5310	8.47	20250102	39650	-85.47	20240223	5080	13.39	20241230	0.36	N	418620	500	48 억	123867	N	N	N	00	N
89	20250110	091159	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5730	20	2	0.35	30809500	5332	1.77	5710	5870	5710	7420	4000	5710	5778.61	1.28	-1137	6143	5926	5793	5576	5443	5860	5510	48	1710	500	3540	10	1	9650477	553	-7.53	-5.84	12	0.06	-761.00	-981.00	39650	20240223	-85.55	5080	20241230	12.80	6570	-12.79	20250107	5310	7.91	20250102	39650	-85.55	20240223	5080	12.80	20241230	0.36	N	418620	500	48 억	123867	N	N	N	00	N
90	20250109	161146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5710	-310	5	-5.15	1724414900	299286	67.62	6010	6010	5660	7820	4220	6020	5761.43	0.76	50652	6706	6362	6146	5802	5586	6255	5695	48	1800	500	3730	10	1	9650477	551	-7.50	-5.82	12	3.10	-761.00	-981.00	39650	20240223	-85.60	5080	20241230	12.40	6570	-13.09	20250107	5310	7.53	20250102	39650	-85.60	20240223	5080	12.40	20241230	0.27	N	418620	500	48 억	73203	N	N	N	00	N
91	20250109	151143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5750	-270	5	-4.49	1685968290	292579	66.10	6010	6010	5660	7820	4220	6020	5762.03	0.76	51106	6706	6362	6146	5802	5586	6255	5695	48	1800	500	3730	10	1	9650477	555	-7.56	-5.86	12	3.03	-761.00	-981.00	39650	20240223	-85.50	5080	20241230	13.19	6570	-12.48	20250107	5310	8.29	20250102	39650	-85.50	20240223	5080	13.19	20241230	0.27	N	418620	500	48 억	73203	N	N	N	00	N
92	20250109	141151	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5710	-310	5	-5.15	1297165860	225438	50.93	6010	6010	5660	7820	4220	6020	5753.44	0.76	31572	6706	6362	6146	5802	5586	6255	5695	48	1800	500	3730	10	1	9650477	551	-7.50	-5.82	12	2.34	-761.00	-981.00	39650	20240223	-85.60	5080	20241230	12.40	6570	-13.09	20250107	5310	7.53	20250102	39650	-85.60	20240223	5080	12.40	20241230	0.27	N	418620	500	48 억	73203	N	N	N	00	N
93	20250109	131150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5760	-260	5	-4.32	845174320	146106	33.01	6010	6010	5660	7820	4220	6020	5783.93	0.76	18841	6706	6362	6146	5802	5586	6255	5695	48	1800	500	3730	10	1	9650477	556	-7.57	-5.87	12	1.51	-761.00	-981.00	39650	20240223	-85.47	5080	20241230	13.39	6570	-12.33	20250107	5310	8.47	20250102	39650	-85.47	20240223	5080	13.39	20241230	0.27	N	418620	500	48 억	73203	N	N	N	00	N
94	20250109	121150	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5790	-230	5	-3.82	492265920	84408	19.07	6010	6010	5770	7820	4220	6020	5830.96	0.76	22585	6706	6362	6146	5802	5586	6255	5695	48	1800	500	3730	10	1	9650477	559	-7.61	-5.90	12	0.87	-761.00	-981.00	39650	20240223	-85.40	5080	20241230	13.98	6570	-11.87	20250107	5310	9.04	20250102	39650	-85.40	20240223	5080	13.98	20241230	0.27	N	418620	500	48 억	73203	N	N	N	00	N
95	20250109	111155	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5820	-200	5	-3.32	454561430	77891	17.60	6010	6010	5770	7820	4220	6020	5834.78	0.76	21919	6706	6362	6146	5802	5586	6255	5695	48	1800	500	3730	10	1	9650477	562	-7.65	-5.93	12	0.81	-761.00	-981.00	39650	20240223	-85.32	5080	20241230	14.57	6570	-11.42	20250107	5310	9.60	20250102	39650	-85.32	20240223	5080	14.57	20241230	0.27	N	418620	500	48 억	73203	N	N	N	00	N
96	20250109	101153	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5800	-220	5	-3.65	391526500	67001	15.14	6010	6010	5770	7820	4220	6020	5842.38	0.76	24854	6706	6362	6146	5802	5586	6255	5695	48	1800	500	3730	10	1	9650477	560	-7.62	-5.91	12	0.69	-761.00	-981.00	39650	20240223	-85.37	5080	20241230	14.17	6570	-11.72	20250107	5310	9.23	20250102	39650	-85.37	20240223	5080	14.17	20241230	0.27	N	418620	500	48 억	73203	N	N	N	00	N
97	20250109	091157	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5810	-210	5	-3.49	157887150	26848	6.07	6010	6010	5770	7820	4220	6020	5878.37	0.76	5482	6706	6362	6146	5802	5586	6255	5695	48	1800	500	3730	10	1	9650477	561	-7.63	-5.92	12	0.28	-761.00	-981.00	39650	20240223	-85.35	5080	20241230	14.37	6570	-11.57	20250107	5310	9.42	20250102	39650	-85.35	20240223	5080	14.37	20241230	0.27	N	418620	500	48 억	73203	N	N	N	00	N
98	20250108	161140	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6020	-380	5	-5.94	2711248320	440661	42.00	6330	6490	5930	8320	4480	6400	6152.66	0.92	-15172	7093	6746	6223	5876	5353	6920	6050	48	1920	500	3960	10	1	9650477	581	-7.91	-6.14	12	4.57	-761.00	-981.00	39650	20240223	-84.82	5080	20241230	18.50	6570	-8.37	20250107	5310	13.37	20250102	39650	-84.82	20240223	5080	18.50	20241230	0.38	N	418620	500	48 억	89155	N	N	N	00	N
99	20250108	151145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5990	-410	5	-6.41	2629791900	427094	40.71	6330	6490	5930	8320	4480	6400	6157.25	0.92	-13137	7093	6746	6223	5876	5353	6920	6050	48	1920	500	3960	10	1	9650477	578	-7.87	-6.11	12	4.43	-761.00	-981.00	39650	20240223	-84.89	5080	20241230	17.91	6570	-8.83	20250107	5310	12.81	20250102	39650	-84.89	20240223	5080	17.91	20241230	0.38	N	418620	500	48 억	89155	N	N	N	00	N
100	20250108	141149	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5960	-440	5	-6.88	2517963590	408363	38.92	6330	6490	5950	8320	4480	6400	6165.84	0.92	-13654	7093	6746	6223	5876	5353	6920	6050	48	1920	500	3960	10	1	9650477	575	-7.83	-6.08	12	4.23	-761.00	-981.00	39650	20240223	-84.97	5080	20241230	17.32	6570	-9.28	20250107	5310	12.24	20250102	39650	-84.97	20240223	5080	17.32	20241230	0.38	N	418620	500	48 억	89155	N	N	N	00	N
101	20250108	131146	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6090	-310	5	-4.84	2369722140	383680	36.57	6330	6490	5950	8320	4480	6400	6176.14	0.92	-16731	7093	6746	6223	5876	5353	6920	6050	48	1920	500	3960	10	1	9650477	588	-8.00	-6.21	12	3.98	-761.00	-981.00	39650	20240223	-84.64	5080	20241230	19.88	6570	-7.31	20250107	5310	14.69	20250102	39650	-84.64	20240223	5080	19.88	20241230	0.38	N	418620	500	48 억	89155	N	N	N	00	N
102	20250108	121143	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5990	-410	5	-6.41	2194447320	354661	33.80	6330	6490	5950	8320	4480	6400	6187.29	0.92	-12768	7093	6746	6223	5876	5353	6920	6050	48	1920	500	3960	10	1	9650477	578	-7.87	-6.11	12	3.68	-761.00	-981.00	39650	20240223	-84.89	5080	20241230	17.91	6570	-8.83	20250107	5310	12.81	20250102	39650	-84.89	20240223	5080	17.91	20241230	0.38	N	418620	500	48 억	89155	N	N	N	00	N
103	20250108	111145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6000	-400	5	-6.25	2038722080	328551	31.31	6330	6490	5950	8320	4480	6400	6205.03	0.92	-7020	7093	6746	6223	5876	5353	6920	6050	48	1920	500	3960	10	1	9650477	579	-7.88	-6.12	12	3.40	-761.00	-981.00	39650	20240223	-84.87	5080	20241230	18.11	6570	-8.68	20250107	5310	12.99	20250102	39650	-84.87	20240223	5080	18.11	20241230	0.38	N	418620	500	48 억	89155	N	N	N	00	N
104	20250108	101145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6050	-350	5	-5.47	1765828440	283165	26.99	6330	6490	6000	8320	4480	6400	6235.88	0.92	-9066	7093	6746	6223	5876	5353	6920	6050	48	1920	500	3960	10	1	9650477	584	-7.95	-6.17	12	2.93	-761.00	-981.00	39650	20240223	-84.74	5080	20241230	19.09	6570	-7.91	20250107	5310	13.94	20250102	39650	-84.74	20240223	5080	19.09	20241230	0.38	N	418620	500	48 억	89155	N	N	N	00	N
105	20250108	091145	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6390	-10	5	-0.16	871597330	137933	13.15	6330	6490	6060	8320	4480	6400	6318.83	0.92	-9798	7093	6746	6223	5876	5353	6920	6050	48	1920	500	3960	10	1	9650477	617	-8.40	-6.51	12	1.43	-761.00	-981.00	39650	20240223	-83.88	5080	20241230	25.79	6570	-2.74	20250107	5310	20.34	20250102	39650	-83.88	20240223	5080	25.79	20241230	0.38	N	418620	500	48 억	89155	N	N	N	00	N
106	20250107	161132	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6400	480	2	8.11	6414247130	1037703	601.65	5920	6570	5700	7690	4150	5920	6177.72	1.53	-57777	6353	6136	5833	5616	5313	6245	5725	48	1770	500	3670	10	1	9650477	618	-8.41	-6.52	12	10.75	-761.00	-981.00	39650	20240223	-83.86	5080	20241230	25.98	6570	-2.59	20250107	5310	20.53	20250102	39650	-83.86	20240223	5080	25.98	20241230	0.40	N	418620	500	48 억	147206	N	N	N	00	N
107	20250107	151137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6160	240	2	4.05	5638377620	915606	530.86	5920	6570	5700	7690	4150	5920	6158.08	1.53	-64404	6353	6136	5833	5616	5313	6245	5725	48	1770	500	3670	10	1	9650477	594	-8.09	-6.28	12	9.49	-761.00	-981.00	39650	20240223	-84.46	5080	20241230	21.26	6570	-6.24	20250107	5310	16.01	20250102	39650	-84.46	20240223	5080	21.26	20241230	0.40	N	418620	500	48 억	147206	N	N	N	00	N
108	20250107	141135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5950	30	2	0.51	5195406270	841987	488.18	5920	6570	5700	7690	4150	5920	6170.41	1.53	-62388	6353	6136	5833	5616	5313	6245	5725	48	1770	500	3670	10	1	9650477	574	-7.82	-6.07	12	8.72	-761.00	-981.00	39650	20240223	-84.99	5080	20241230	17.13	6570	-9.44	20250107	5310	12.05	20250102	39650	-84.99	20240223	5080	17.13	20241230	0.40	N	418620	500	48 억	147206	N	N	N	00	N
109	20250107	131135	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	6190	270	2	4.56	4132606590	669097	387.94	5920	6570	5700	7690	4150	5920	6176.39	1.53	-61760	6353	6136	5833	5616	5313	6245	5725	48	1770	500	3670	10	1	9650477	597	-8.13	-6.31	12	6.93	-761.00	-981.00	39650	20240223	-84.39	5080	20241230	21.85	6570	-5.78	20250107	5310	16.57	20250102	39650	-84.39	20240223	5080	21.85	20241230	0.40	N	418620	500	48 억	147206	N	N	N	00	N
110	20250107	121137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5790	-130	5	-2.20	309016390	52890	30.67	5920	6020	5700	7690	4150	5920	5842.62	1.53	-1983	6353	6136	5833	5616	5313	6245	5725	48	1770	500	3670	10	1	9650477	559	-7.61	-5.90	12	0.55	-761.00	-981.00	39650	20240223	-85.40	5080	20241230	13.98	6050	-4.30	20250106	5310	9.04	20250102	39650	-85.40	20240223	5080	13.98	20241230	0.40	N	418620	500	48 억	147206	N	N	N	00	N
111	20250107	111130	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5790	-130	5	-2.20	140329190	24232	14.05	5920	5920	5700	7690	4150	5920	5791.07	1.53	1960	6353	6136	5833	5616	5313	6245	5725	48	1770	500	3670	10	1	9650477	559	-7.61	-5.90	12	0.25	-761.00	-981.00	39650	20240223	-85.40	5080	20241230	13.98	6050	-4.30	20250106	5310	9.04	20250102	39650	-85.40	20240223	5080	13.98	20241230	0.40	N	418620	500	48 억	147206	N	N	N	00	N
112	20250107	101137	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5800	-120	5	-2.03	102012050	17578	10.19	5920	5920	5700	7690	4150	5920	5803.39	1.53	1161	6353	6136	5833	5616	5313	6245	5725	48	1770	500	3670	10	1	9650477	560	-7.62	-5.91	12	0.18	-761.00	-981.00	39650	20240223	-85.37	5080	20241230	14.17	6050	-4.13	20250106	5310	9.23	20250102	39650	-85.37	20240223	5080	14.17	20241230	0.40	N	418620	500	48 억	147206	N	N	N	00	N
113	20250107	091139	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5870	-50	5	-0.84	43378010	7469	4.33	5920	5920	5700	7690	4150	5920	5807.74	1.53	-58	6353	6136	5833	5616	5313	6245	5725	48	1770	500	3670	10	1	9650477	566	-7.71	-5.98	12	0.08	-761.00	-981.00	39650	20240223	-85.20	5080	20241230	15.55	6050	-2.98	20250106	5310	10.55	20250102	39650	-85.20	20240223	5080	15.55	20241230	0.40	N	418620	500	48 억	147206	N	N	N	00	N
114	20250106	161122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5920	430	2	7.83	1001250720	172120	311.45	5640	6050	5530	7130	3850	5490	5817.09	1.17	34021	5763	5626	5513	5376	5263	5695	5445	48	1640	500	3400	10	1	9650477	571	-7.78	-6.03	12	1.78	-761.00	-981.00	39650	20240223	-85.07	5080	20241230	16.54	6050	-2.15	20250106	5310	11.49	20250102	39650	-85.07	20240223	5080	16.54	20241230	0.41	N	418620	500	48 억	113382	N	N	N	00	N
115	20250106	151122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5870	380	2	6.92	947744470	163031	295.00	5640	6050	5530	7130	3850	5490	5813.28	1.17	28301	5763	5626	5513	5376	5263	5695	5445	48	1640	500	3400	10	1	9650477	566	-7.71	-5.98	12	1.69	-761.00	-981.00	39650	20240223	-85.20	5080	20241230	15.55	6050	-2.98	20250106	5310	10.55	20250102	39650	-85.20	20240223	5080	15.55	20241230	0.41	N	418620	500	48 억	113382	N	N	N	00	N
116	20250106	141122	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5920	430	2	7.83	901117780	155121	280.69	5640	6050	5530	7130	3850	5490	5809.13	1.17	27144	5763	5626	5513	5376	5263	5695	5445	48	1640	500	3400	10	1	9650477	571	-7.78	-6.03	12	1.61	-761.00	-981.00	39650	20240223	-85.07	5080	20241230	16.54	6050	-2.15	20250106	5310	11.49	20250102	39650	-85.07	20240223	5080	16.54	20241230	0.41	N	418620	500	48 억	113382	N	N	N	00	N
117	20250106	131111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5870	380	2	6.92	830403660	143076	258.90	5640	6050	5530	7130	3850	5490	5803.93	1.17	21644	5763	5626	5513	5376	5263	5695	5445	48	1640	500	3400	10	1	9650477	566	-7.71	-5.98	12	1.48	-761.00	-981.00	39650	20240223	-85.20	5080	20241230	15.55	6050	-2.98	20250106	5310	10.55	20250102	39650	-85.20	20240223	5080	15.55	20241230	0.41	N	418620	500	48 억	113382	N	N	N	00	N
118	20250106	121119	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5920	430	2	7.83	754746360	130226	235.64	5640	6050	5530	7130	3850	5490	5795.67	1.17	19269	5763	5626	5513	5376	5263	5695	5445	48	1640	500	3400	10	1	9650477	571	-7.78	-6.03	12	1.35	-761.00	-981.00	39650	20240223	-85.07	5080	20241230	16.54	6050	-2.15	20250106	5310	11.49	20250102	39650	-85.07	20240223	5080	16.54	20241230	0.41	N	418620	500	48 억	113382	N	N	N	00	N
119	20250106	111115	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5810	320	2	5.83	606655540	104914	189.84	5640	6050	5530	7130	3850	5490	5782.41	1.17	13628	5763	5626	5513	5376	5263	5695	5445	48	1640	500	3400	10	1	9650477	561	-7.63	-5.92	12	1.09	-761.00	-981.00	39650	20240223	-85.35	5080	20241230	14.37	6050	-3.97	20250106	5310	9.42	20250102	39650	-85.35	20240223	5080	14.37	20241230	0.41	N	418620	500	48 억	113382	N	N	N	00	N
120	20250106	101111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5780	290	2	5.28	497359310	85895	155.43	5640	6050	5530	7130	3850	5490	5790.32	1.17	9061	5763	5626	5513	5376	5263	5695	5445	48	1640	500	3400	10	1	9650477	558	-7.60	-5.89	12	0.89	-761.00	-981.00	39650	20240223	-85.42	5080	20241230	13.78	6050	-4.46	20250106	5310	8.85	20250102	39650	-85.42	20240223	5080	13.78	20241230	0.41	N	418620	500	48 억	113382	N	N	N	00	N
121	20250106	091113	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5570	80	2	1.46	3217220	577	1.04	5640	5640	5530	7130	3850	5490	5575.77	1.17	218	5763	5626	5513	5376	5263	5695	5445	48	1640	500	3400	10	1	9650477	538	-7.32	-5.68	12	0.01	-761.00	-981.00	39650	20240223	-85.95	5080	20241230	9.65	5650	-1.42	20250103	5310	4.90	20250102	39650	-85.95	20240223	5080	9.65	20241230	0.41	N	418620	500	48 억	113382	N	N	N	00	N
122	20250103	161105	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5490	80	2	1.48	307051110	55264	146.05	5400	5650	5400	7030	3790	5410	5556.08	1.02	14669	5543	5476	5393	5326	5243	5435	5285	48	1620	500	3350	10	1	9650477	530	-7.21	-5.60	12	0.57	-761.00	-981.00	39650	20240223	-86.15	5080	20241230	8.07	5650	-2.83	20250103	5310	3.39	20250102	39650	-86.15	20240223	5080	8.07	20241230	0.41	N	418620	500	48 억	98853	N	N	N	00	N
123	20250103	151110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5540	130	2	2.40	270494450	48614	128.48	5400	5650	5400	7030	3790	5410	5564.13	1.02	13259	5543	5476	5393	5326	5243	5435	5285	48	1620	500	3350	10	1	9650477	535	-7.28	-5.65	12	0.50	-761.00	-981.00	39650	20240223	-86.03	5080	20241230	9.06	5650	-1.95	20250103	5310	4.33	20250102	39650	-86.03	20240223	5080	9.06	20241230	0.41	N	418620	500	48 억	98853	N	N	N	00	N
124	20250103	141110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5570	160	2	2.96	223196730	40088	105.95	5400	5650	5400	7030	3790	5410	5567.67	1.02	10233	5543	5476	5393	5326	5243	5435	5285	48	1620	500	3350	10	1	9650477	538	-7.32	-5.68	12	0.42	-761.00	-981.00	39650	20240223	-85.95	5080	20241230	9.65	5650	-1.42	20250103	5310	4.90	20250102	39650	-85.95	20240223	5080	9.65	20241230	0.41	N	418620	500	48 억	98853	N	N	N	00	N
125	20250103	131110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5550	140	2	2.59	197659910	35480	93.77	5400	5650	5400	7030	3790	5410	5571.02	1.02	9392	5543	5476	5393	5326	5243	5435	5285	48	1620	500	3350	10	1	9650477	536	-7.29	-5.66	12	0.37	-761.00	-981.00	39650	20240223	-86.00	5080	20241230	9.25	5650	-1.77	20250103	5310	4.52	20250102	39650	-86.00	20240223	5080	9.25	20241230	0.41	N	418620	500	48 억	98853	N	N	N	00	N
126	20250103	121110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5590	180	2	3.33	155322050	27831	73.55	5400	5650	5400	7030	3790	5410	5580.90	1.02	8080	5543	5476	5393	5326	5243	5435	5285	48	1620	500	3350	10	1	9650477	539	-7.35	-5.70	12	0.29	-761.00	-981.00	39650	20240223	-85.90	5080	20241230	10.04	5650	-1.06	20250103	5310	5.27	20250102	39650	-85.90	20240223	5080	10.04	20241230	0.41	N	418620	500	48 억	98853	N	N	N	00	N
127	20250103	111111	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5650	240	2	4.44	127736490	22915	60.56	5400	5650	5400	7030	3790	5410	5574.36	1.02	7813	5543	5476	5393	5326	5243	5435	5285	48	1620	500	3350	10	1	9650477	545	-7.42	-5.76	12	0.24	-761.00	-981.00	39650	20240223	-85.75	5080	20241230	11.22	5650	0.00	20250103	5310	6.40	20250102	39650	-85.75	20240223	5080	11.22	20241230	0.41	N	418620	500	48 억	98853	N	N	N	00	N
128	20250103	101107	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5600	190	2	3.51	96107840	17271	45.64	5400	5610	5400	7030	3790	5410	5564.69	1.02	4636	5543	5476	5393	5326	5243	5435	5285	48	1620	500	3350	10	1	9650477	540	-7.36	-5.71	12	0.18	-761.00	-981.00	39650	20240223	-85.88	5080	20241230	10.24	5610	-0.18	20250103	5310	5.46	20250102	39650	-85.88	20240223	5080	10.24	20241230	0.41	N	418620	500	48 억	98853	N	N	N	00	N
129	20250103	091110	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5450	40	2	0.74	9471570	1742	4.60	5400	5480	5400	7030	3790	5410	5437.18	1.02	727	5543	5476	5393	5326	5243	5435	5285	48	1620	500	3350	10	1	9650477	526	-7.16	-5.56	12	0.02	-761.00	-981.00	39650	20240223	-86.25	5080	20241230	7.28	5480	-0.55	20250103	5310	2.64	20250102	39650	-86.25	20240223	5080	7.28	20241230	0.41	N	418620	500	48 억	98853	N	N	N	00	N
130	20250102	161057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5410	10	2	0.19	203646430	37838	54.28	5460	5460	5310	7020	3780	5400	5382.06	0.91	11429	5693	5546	5313	5166	4933	5620	5240	48	1620	500	3340	10	1	9650477	522	-7.11	-5.51	12	0.39	-761.00	-981.00	39650	20240223	-86.36	5080	20241230	6.50	5460	-0.92	20250102	5310	1.88	20250102	39650	-86.36	20240223	5080	6.50	20241230	0.35	N	418620	500	48 억	87340	N	N	N	00	N
131	20250102	151059	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5440	40	2	0.74	184558380	34323	49.23	5460	5460	5310	7020	3780	5400	5377.11	0.91	9572	5693	5546	5313	5166	4933	5620	5240	48	1620	500	3340	10	1	9650477	525	-7.15	-5.55	12	0.36	-761.00	-981.00	39650	20240223	-86.28	5080	20241230	7.09	5460	-0.37	20250102	5310	2.45	20250102	39650	-86.28	20240223	5080	7.09	20241230	0.35	N	418620	500	48 억	87340	N	N	N	00	N
132	20250102	141056	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5380	-20	5	-0.37	150210540	27958	40.10	5460	5460	5310	7020	3780	5400	5372.72	0.91	5348	5693	5546	5313	5166	4933	5620	5240	48	1620	500	3340	10	1	9650477	519	-7.07	-5.48	12	0.29	-761.00	-981.00	39650	20240223	-86.43	5080	20241230	5.91	5460	-1.47	20250102	5310	1.32	20250102	39650	-86.43	20240223	5080	5.91	20241230	0.35	N	418620	500	48 억	87340	N	N	N	00	N
133	20250102	131100	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5380	-20	5	-0.37	104764720	19500	27.97	5460	5460	5310	7020	3780	5400	5372.55	0.91	2630	5693	5546	5313	5166	4933	5620	5240	48	1620	500	3340	10	1	9650477	519	-7.07	-5.48	12	0.20	-761.00	-981.00	39650	20240223	-86.43	5080	20241230	5.91	5460	-1.47	20250102	5310	1.32	20250102	39650	-86.43	20240223	5080	5.91	20241230	0.35	N	418620	500	48 억	87340	N	N	N	00	N
134	20250102	121057	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5390	-10	5	-0.19	88534970	16491	23.66	5460	5460	5310	7020	3780	5400	5368.68	0.91	2603	5693	5546	5313	5166	4933	5620	5240	48	1620	500	3340	10	1	9650477	520	-7.08	-5.49	12	0.17	-761.00	-981.00	39650	20240223	-86.41	5080	20241230	6.10	5460	-1.28	20250102	5310	1.51	20250102	39650	-86.41	20240223	5080	6.10	20241230	0.35	N	418620	500	48 억	87340	N	N	N	00	N
135	20250102	111047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5390	-10	5	-0.19	56158080	10453	14.99	5460	5460	5310	7020	3780	5400	5372.44	0.91	2658	5693	5546	5313	5166	4933	5620	5240	48	1620	500	3340	10	1	9650477	520	-7.08	-5.49	12	0.11	-761.00	-981.00	39650	20240223	-86.41	5080	20241230	6.10	5460	-1.28	20250102	5310	1.51	20250102	39650	-86.41	20240223	5080	6.10	20241230	0.35	N	418620	500	48 억	87340	N	N	N	00	N
136	20250102	101054	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5380	-20	5	-0.37	15404600	2880	4.13	5460	5460	5310	7020	3780	5400	5348.82	0.91	309	5693	5546	5313	5166	4933	5620	5240	48	1620	500	3340	10	1	9650477	519	-7.07	-5.48	12	0.03	-761.00	-981.00	39650	20240223	-86.43	5080	20241230	5.91	5460	-1.47	20250102	5310	1.32	20250102	39650	-86.43	20240223	5080	5.91	20241230	0.35	N	418620	500	48 억	87340	N	N	N	00	N
137	20250102	091043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.91	0	5693	5546	5313	5166	4933	5620	5240	48	1620	500	3340	10	1	9650477	521	-7.10	-5.50	12	0.00	-761.00	-981.00	39650	20240223	-86.38	5080	20241230	6.30	0	0.00	0	0	0.00	0	39650	-86.38	20240223	5080	6.30	20241230	0.35	N	418620	500	48 억	87340	N	N	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History