KissMeData/072770/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160645	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1293	40	2	3.19	676969222	529929	73.08	1285	1337	1226	1628	878	1253	1277.45	0.76	22782	1345	1299	1230	1184	1115	1322	1207	351	375	500	870	1	1	70238244	908	-9.51	1.27	12	0.75	-136.00	1018.00	3235	20240401	-60.03	1065	20250122	21.41	1435	-9.90	20250108	1065	21.41	20250122	3235	-60.03	20240401	1065	21.41	20250122	2.04	N	072770	500	351 억	531101	N	N	N	N
3	20250124	150644	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1233	-20	5	-1.60	589492896	461268	63.61	1285	1337	1227	1628	878	1253	1277.98	0.76	42126	1345	1299	1230	1184	1115	1322	1207	351	375	500	870	1	1	70238244	866	-9.07	1.21	12	0.66	-136.00	1018.00	3235	20240401	-61.89	1065	20250122	15.77	1435	-14.08	20250108	1065	15.77	20250122	3235	-61.89	20240401	1065	15.77	20250122	2.04	N	072770	500	351 억	531101	N	N	N	N
4	20250124	140644	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1240	-13	5	-1.04	562330944	439283	60.58	1285	1337	1230	1628	878	1253	1280.11	0.76	58877	1345	1299	1230	1184	1115	1322	1207	351	375	500	870	1	1	70238244	871	-9.12	1.22	12	0.63	-136.00	1018.00	3235	20240401	-61.67	1065	20250122	16.43	1435	-13.59	20250108	1065	16.43	20250122	3235	-61.67	20240401	1065	16.43	20250122	2.04	N	072770	500	351 억	531101	N	N	N	N
5	20250124	130645	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1270	17	2	1.36	539775796	421200	58.09	1285	1337	1230	1628	878	1253	1281.52	0.76	70178	1345	1299	1230	1184	1115	1322	1207	351	375	500	870	1	1	70238244	892	-9.34	1.25	12	0.60	-136.00	1018.00	3235	20240401	-60.74	1065	20250122	19.25	1435	-11.50	20250108	1065	19.25	20250122	3235	-60.74	20240401	1065	19.25	20250122	2.04	N	072770	500	351 억	531101	N	N	N	N
6	20250124	120642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1250	-3	5	-0.24	529040430	412716	56.92	1285	1337	1230	1628	878	1253	1281.85	0.76	73329	1345	1299	1230	1184	1115	1322	1207	351	375	500	870	1	1	70238244	878	-9.19	1.23	12	0.59	-136.00	1018.00	3235	20240401	-61.36	1065	20250122	17.37	1435	-12.89	20250108	1065	17.37	20250122	3235	-61.36	20240401	1065	17.37	20250122	2.04	N	072770	500	351 억	531101	N	N	N	N
7	20250124	110644	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1270	17	2	1.36	444430053	344640	47.53	1285	1337	1252	1628	878	1253	1289.55	0.76	59967	1345	1299	1230	1184	1115	1322	1207	351	375	500	870	1	1	70238244	892	-9.34	1.25	12	0.49	-136.00	1018.00	3235	20240401	-60.74	1065	20250122	19.25	1435	-11.50	20250108	1065	19.25	20250122	3235	-60.74	20240401	1065	19.25	20250122	2.04	N	072770	500	351 억	531101	N	N	N	N
8	20250124	100641	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1283	30	2	2.39	402673521	311817	43.00	1285	1337	1252	1628	878	1253	1291.38	0.76	81482	1345	1299	1230	1184	1115	1322	1207	351	375	500	870	1	1	70238244	901	-9.43	1.26	12	0.44	-136.00	1018.00	3235	20240401	-60.34	1065	20250122	20.47	1435	-10.59	20250108	1065	20.47	20250122	3235	-60.34	20240401	1065	20.47	20250122	2.04	N	072770	500	351 억	531101	N	N	N	N
9	20250124	090645	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1257	4	2	0.32	54236467	42459	5.86	1285	1300	1252	1628	878	1253	1277.38	0.76	-14327	1345	1299	1230	1184	1115	1322	1207	351	375	500	870	1	1	70238244	883	-9.24	1.23	12	0.06	-136.00	1018.00	3235	20240401	-61.14	1065	20250122	18.03	1435	-12.40	20250108	1065	18.03	20250122	3235	-61.14	20240401	1065	18.03	20250122	2.04	N	072770	500	351 억	531101	N	N	N	N
10	20250123	160642	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1253	63	2	5.29	886228813	724245	77.57	1188	1276	1161	1547	833	1190	1223.62	0.78	-15108	1312	1251	1158	1097	1004	1281	1127	351	357	500	830	1	1	70238244	880	-9.21	1.23	12	1.03	-136.00	1018.00	3235	20240401	-61.27	1065	20250122	17.65	1435	-12.68	20250108	1065	17.65	20250122	3235	-61.27	20240401	1065	17.65	20250122	2.07	N	072770	500	351 억	546375	N	N	N	N
11	20250123	150641	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1213	23	2	1.93	770415424	631000	67.59	1188	1270	1161	1547	833	1190	1220.94	0.78	-203	1312	1251	1158	1097	1004	1281	1127	351	357	500	830	1	1	70238244	852	-8.92	1.19	12	0.90	-136.00	1018.00	3235	20240401	-62.50	1065	20250122	13.90	1435	-15.47	20250108	1065	13.90	20250122	3235	-62.50	20240401	1065	13.90	20250122	2.07	N	072770	500	351 억	546375	N	N	N	N
12	20250123	140641	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1225	35	2	2.94	747162618	611911	65.54	1188	1270	1161	1547	833	1190	1221.03	0.78	15228	1312	1251	1158	1097	1004	1281	1127	351	357	500	830	1	1	70238244	860	-9.01	1.20	12	0.87	-136.00	1018.00	3235	20240401	-62.13	1065	20250122	15.02	1435	-14.63	20250108	1065	15.02	20250122	3235	-62.13	20240401	1065	15.02	20250122	2.07	N	072770	500	351 억	546375	N	N	N	N
13	20250123	130639	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1230	40	2	3.36	712437464	583698	62.52	1188	1270	1161	1547	833	1190	1220.56	0.78	26329	1312	1251	1158	1097	1004	1281	1127	351	357	500	830	1	1	70238244	864	-9.04	1.21	12	0.83	-136.00	1018.00	3235	20240401	-61.98	1065	20250122	15.49	1435	-14.29	20250108	1065	15.49	20250122	3235	-61.98	20240401	1065	15.49	20250122	2.07	N	072770	500	351 억	546375	N	N	N	N
14	20250123	120641	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1257	67	2	5.63	606441009	498180	53.36	1188	1270	1161	1547	833	1190	1217.31	0.78	25720	1312	1251	1158	1097	1004	1281	1127	351	357	500	830	1	1	70238244	883	-9.24	1.23	12	0.71	-136.00	1018.00	3235	20240401	-61.14	1065	20250122	18.03	1435	-12.40	20250108	1065	18.03	20250122	3235	-61.14	20240401	1065	18.03	20250122	2.07	N	072770	500	351 억	546375	N	N	N	N
15	20250123	110632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1195	5	2	0.42	298589536	249787	26.75	1188	1217	1161	1547	833	1190	1195.38	0.78	33713	1312	1251	1158	1097	1004	1281	1127	351	357	500	830	1	1	70238244	839	-8.79	1.17	12	0.36	-136.00	1018.00	3235	20240401	-63.06	1065	20250122	12.21	1435	-16.72	20250108	1065	12.21	20250122	3235	-63.06	20240401	1065	12.21	20250122	2.07	N	072770	500	351 억	546375	N	N	N	N
16	20250123	100640	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1194	4	2	0.34	137065120	115301	12.35	1188	1210	1161	1547	833	1190	1188.76	0.78	-13167	1312	1251	1158	1097	1004	1281	1127	351	357	500	830	1	1	70238244	839	-8.78	1.17	12	0.16	-136.00	1018.00	3235	20240401	-63.09	1065	20250122	12.11	1435	-16.79	20250108	1065	12.11	20250122	3235	-63.09	20240401	1065	12.11	20250122	2.07	N	072770	500	351 억	546375	N	N	N	N
17	20250123	090640	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1175	-15	5	-1.26	14382462	12162	1.30	1188	1188	1161	1547	833	1190	1182.57	0.78	-8765	1312	1251	1158	1097	1004	1281	1127	351	357	500	830	1	1	70238244	825	-8.64	1.15	12	0.02	-136.00	1018.00	3235	20240401	-63.68	1065	20250122	10.33	1435	-18.12	20250108	1065	10.33	20250122	3235	-63.68	20240401	1065	10.33	20250122	2.07	N	072770	500	351 억	546375	N	N	N	N
18	20250122	160635	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1190	19	2	1.62	1041663271	931341	447.73	1161	1219	1065	1522	820	1171	1118.42	0.65	89530	1211	1191	1179	1159	1147	1185	1153	351	351	500	810	1	1	70238244	836	-8.75	1.17	12	1.33	-136.00	1018.00	3235	20240401	-63.21	1065	20250122	11.74	1435	-17.07	20250108	1065	11.74	20250122	3235	-63.21	20240401	1065	11.74	20250122	2.07	N	072770	500	351 억	458773	N	N	N	N
19	20250122	150636	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1154	-17	5	-1.45	929978409	836789	402.28	1161	1170	1065	1522	820	1171	1111.36	0.65	103453	1211	1191	1179	1159	1147	1185	1153	351	351	500	810	1	1	70238244	811	-8.49	1.13	12	1.19	-136.00	1018.00	3235	20240401	-64.33	1065	20250122	8.36	1435	-19.58	20250108	1065	8.36	20250122	3235	-64.33	20240401	1065	8.36	20250122	2.07	N	072770	500	351 억	458773	N	N	N	N
20	20250122	140634	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1145	-26	5	-2.22	887604736	800015	384.60	1161	1170	1065	1522	820	1171	1109.48	0.65	101797	1211	1191	1179	1159	1147	1185	1153	351	351	500	810	1	1	70238244	804	-8.42	1.12	12	1.14	-136.00	1018.00	3235	20240401	-64.61	1065	20250122	7.51	1435	-20.21	20250108	1065	7.51	20250122	3235	-64.61	20240401	1065	7.51	20250122	2.07	N	072770	500	351 억	458773	N	N	N	N
21	20250122	130637	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1156	-15	5	-1.28	860190110	776173	373.13	1161	1170	1065	1522	820	1171	1108.24	0.65	98180	1211	1191	1179	1159	1147	1185	1153	351	351	500	810	1	1	70238244	812	-8.50	1.14	12	1.11	-136.00	1018.00	3235	20240401	-64.27	1065	20250122	8.54	1435	-19.44	20250108	1065	8.54	20250122	3235	-64.27	20240401	1065	8.54	20250122	2.07	N	072770	500	351 억	458773	N	N	N	N
22	20250122	120635	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1120	-51	5	-4.36	749247782	678966	326.40	1161	1164	1065	1522	820	1171	1103.51	0.65	31194	1211	1191	1179	1159	1147	1185	1153	351	351	500	810	1	1	70238244	787	-8.24	1.10	12	0.97	-136.00	1018.00	3235	20240401	-65.38	1065	20250122	5.16	1435	-21.95	20250108	1065	5.16	20250122	3235	-65.38	20240401	1065	5.16	20250122	2.07	N	072770	500	351 억	458773	N	N	N	N
23	20250122	110636	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1090	-81	5	-6.92	570597376	516443	248.27	1161	1164	1065	1522	820	1171	1104.86	0.65	-27523	1211	1191	1179	1159	1147	1185	1153	351	351	500	810	1	1	70238244	766	-8.01	1.07	12	0.74	-136.00	1018.00	3235	20240401	-66.31	1065	20250122	2.35	1435	-24.04	20250108	1065	2.35	20250122	3235	-66.31	20240401	1065	2.35	20250122	2.07	N	072770	500	351 억	458773	N	N	N	N
24	20250122	100636	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1109	-62	5	-5.29	321886888	287146	138.04	1161	1164	1104	1522	820	1171	1120.98	0.65	-21908	1211	1191	1179	1159	1147	1185	1153	351	351	500	810	1	1	70238244	779	-8.15	1.09	12	0.41	-136.00	1018.00	3235	20240401	-65.72	1104	20250122	0.45	1435	-22.72	20250108	1104	0.45	20250122	3235	-65.72	20240401	1104	0.45	20250122	2.07	N	072770	500	351 억	458773	N	N	N	N
25	20250122	090637	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1157	-14	5	-1.20	13933245	12041	5.79	1161	1164	1153	1522	820	1171	1157.13	0.65	-1424	1211	1191	1179	1159	1147	1185	1153	351	351	500	810	1	1	70238244	813	-8.51	1.14	12	0.02	-136.00	1018.00	3235	20240401	-64.23	1153	20250122	0.35	1435	-19.37	20250108	1153	0.35	20250122	3235	-64.23	20240401	1153	0.35	20250122	2.07	N	072770	500	351 억	458773	N	N	N	N
26	20250121	160632	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1171	-18	5	-1.51	234785214	199873	86.13	1189	1199	1167	1545	833	1189	1174.67	0.67	-9313	1277	1232	1204	1159	1131	1219	1146	351	356	500	830	1	1	70238244	822	-8.61	1.15	12	0.28	-136.00	1018.00	3235	20240401	-63.80	1167	20250121	0.34	1435	-18.40	20250108	1167	0.34	20250121	3235	-63.80	20240401	1167	0.34	20250121	2.08	N	072770	500	351 억	468020	N	N	N	N
27	20250121	150634	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1176	-13	5	-1.09	225851948	192245	82.84	1189	1199	1167	1545	833	1189	1174.81	0.67	-8752	1277	1232	1204	1159	1131	1219	1146	351	356	500	830	1	1	70238244	826	-8.65	1.16	12	0.27	-136.00	1018.00	3235	20240401	-63.65	1167	20250121	0.77	1435	-18.05	20250108	1167	0.77	20250121	3235	-63.65	20240401	1167	0.77	20250121	2.08	N	072770	500	351 억	468020	N	N	N	N
28	20250121	140634	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1177	-12	5	-1.01	195995015	166776	71.86	1189	1199	1167	1545	833	1189	1175.20	0.67	-8308	1277	1232	1204	1159	1131	1219	1146	351	356	500	830	1	1	70238244	827	-8.65	1.16	12	0.24	-136.00	1018.00	3235	20240401	-63.62	1167	20250121	0.86	1435	-17.98	20250108	1167	0.86	20250121	3235	-63.62	20240401	1167	0.86	20250121	2.08	N	072770	500	351 억	468020	N	N	N	N
29	20250121	130633	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1176	-13	5	-1.09	176455829	150159	64.70	1189	1199	1167	1545	833	1189	1175.13	0.67	-7263	1277	1232	1204	1159	1131	1219	1146	351	356	500	830	1	1	70238244	826	-8.65	1.16	12	0.21	-136.00	1018.00	3235	20240401	-63.65	1167	20250121	0.77	1435	-18.05	20250108	1167	0.77	20250121	3235	-63.65	20240401	1167	0.77	20250121	2.08	N	072770	500	351 억	468020	N	N	N	N
30	20250121	120625	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1181	-8	5	-0.67	154964940	131888	56.83	1189	1199	1167	1545	833	1189	1174.97	0.67	-1315	1277	1232	1204	1159	1131	1219	1146	351	356	500	830	1	1	70238244	830	-8.68	1.16	12	0.19	-136.00	1018.00	3235	20240401	-63.49	1167	20250121	1.20	1435	-17.70	20250108	1167	1.20	20250121	3235	-63.49	20240401	1167	1.20	20250121	2.08	N	072770	500	351 억	468020	N	N	N	N
31	20250121	110603	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1180	-9	5	-0.76	148207455	126164	54.36	1189	1199	1167	1545	833	1189	1174.72	0.67	-2395	1277	1232	1204	1159	1131	1219	1146	351	356	500	830	1	1	70238244	829	-8.68	1.16	12	0.18	-136.00	1018.00	3235	20240401	-63.52	1167	20250121	1.11	1435	-17.77	20250108	1167	1.11	20250121	3235	-63.52	20240401	1167	1.11	20250121	2.08	N	072770	500	351 억	468020	N	N	N	N
32	20250121	100558	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1178	-11	5	-0.93	63561342	53969	23.26	1189	1199	1173	1545	833	1189	1177.74	0.67	-9480	1277	1232	1204	1159	1131	1219	1146	351	356	500	830	1	1	70238244	827	-8.66	1.16	12	0.08	-136.00	1018.00	3235	20240401	-63.59	1173	20250121	0.43	1435	-17.91	20250108	1173	0.43	20250121	3235	-63.59	20240401	1173	0.43	20250121	2.08	N	072770	500	351 억	468020	N	N	N	N
33	20250121	090634	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1181	-8	5	-0.67	5992121	5067	2.18	1189	1189	1181	1545	833	1189	1182.58	0.67	3758	1277	1232	1204	1159	1131	1219	1146	351	356	500	830	1	1	70238244	830	-8.68	1.16	12	0.01	-136.00	1018.00	3235	20240401	-63.49	1176	20250120	0.43	1435	-17.70	20250108	1176	0.43	20250120	3235	-63.49	20240401	1176	0.43	20250120	2.08	N	072770	500	351 억	468020	N	N	N	N
34	20250120	160630	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1189	-36	5	-2.94	275533670	231234	75.40	1240	1249	1176	1592	858	1225	1191.59	0.69	-14984	1291	1257	1223	1189	1155	1241	1173	351	367	500	850	1	1	70238244	835	-8.74	1.17	12	0.33	-136.00	1018.00	3235	20240401	-63.25	1176	20250120	1.11	1435	-17.14	20250108	1176	1.11	20250120	3235	-63.25	20240401	1176	1.11	20250120	2.13	N	072770	500	351 억	482972	N	N	N	N
35	20250120	150633	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1186	-39	5	-3.18	268013563	224909	73.34	1240	1249	1176	1592	858	1225	1191.65	0.69	-14453	1291	1257	1223	1189	1155	1241	1173	351	367	500	850	1	1	70238244	833	-8.72	1.17	12	0.32	-136.00	1018.00	3235	20240401	-63.34	1176	20250120	0.85	1435	-17.35	20250108	1176	0.85	20250120	3235	-63.34	20240401	1176	0.85	20250120	2.13	N	072770	500	351 억	482972	N	N	N	N
36	20250120	140631	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1191	-34	5	-2.78	248327482	208337	67.93	1240	1249	1176	1592	858	1225	1191.95	0.69	-17347	1291	1257	1223	1189	1155	1241	1173	351	367	500	850	1	1	70238244	837	-8.76	1.17	12	0.30	-136.00	1018.00	3235	20240401	-63.18	1176	20250120	1.28	1435	-17.00	20250108	1176	1.28	20250120	3235	-63.18	20240401	1176	1.28	20250120	2.13	N	072770	500	351 억	482972	N	N	N	N
37	20250120	130631	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1204	-21	5	-1.71	200545867	168356	54.90	1240	1249	1176	1592	858	1225	1191.20	0.69	-21913	1291	1257	1223	1189	1155	1241	1173	351	367	500	850	1	1	70238244	846	-8.85	1.18	12	0.24	-136.00	1018.00	3235	20240401	-62.78	1176	20250120	2.38	1435	-16.10	20250108	1176	2.38	20250120	3235	-62.78	20240401	1176	2.38	20250120	2.13	N	072770	500	351 억	482972	N	N	N	N
38	20250120	120633	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1195	-30	5	-2.45	181720548	152660	49.78	1240	1249	1176	1592	858	1225	1190.36	0.69	-27712	1291	1257	1223	1189	1155	1241	1173	351	367	500	850	1	1	70238244	839	-8.79	1.17	12	0.22	-136.00	1018.00	3235	20240401	-63.06	1176	20250120	1.62	1435	-16.72	20250108	1176	1.62	20250120	3235	-63.06	20240401	1176	1.62	20250120	2.13	N	072770	500	351 억	482972	N	N	N	N
39	20250120	110633	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1183	-42	5	-3.43	153823951	129304	42.16	1240	1249	1176	1592	858	1225	1189.63	0.69	-25931	1291	1257	1223	1189	1155	1241	1173	351	367	500	850	1	1	70238244	831	-8.70	1.16	12	0.18	-136.00	1018.00	3235	20240401	-63.43	1176	20250120	0.60	1435	-17.56	20250108	1176	0.60	20250120	3235	-63.43	20240401	1176	0.60	20250120	2.13	N	072770	500	351 억	482972	N	N	N	N
40	20250120	100632	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1184	-41	5	-3.35	76731700	64036	20.88	1240	1249	1184	1592	858	1225	1198.26	0.69	-24066	1291	1257	1223	1189	1155	1241	1173	351	367	500	850	1	1	70238244	832	-8.71	1.16	12	0.09	-136.00	1018.00	3235	20240401	-63.40	1184	20250120	0.00	1435	-17.49	20250108	1184	0.00	20250120	3235	-63.40	20240401	1184	0.00	20250120	2.13	N	072770	500	351 억	482972	N	N	N	N
41	20250120	090633	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1204	-21	5	-1.71	11325172	9293	3.03	1240	1249	1200	1592	858	1225	1218.68	0.69	-3973	1291	1257	1223	1189	1155	1241	1173	351	367	500	850	1	1	70238244	846	-8.85	1.18	12	0.01	-136.00	1018.00	3235	20240401	-62.78	1185	20250115	1.60	1435	-16.10	20250108	1185	1.60	20250115	3235	-62.78	20240401	1185	1.60	20250115	2.13	N	072770	500	351 억	482972	N	N	N	N
42	20250117	160630	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1225	-32	5	-2.55	371442734	306681	88.40	1257	1257	1189	1634	880	1257	1211.17	0.86	-120819	1293	1274	1241	1222	1189	1284	1232	351	377	500	870	1	1	70238244	860	-9.01	1.20	12	0.44	-136.00	1018.00	3235	20240401	-62.13	1185	20250115	3.38	1435	-14.63	20250108	1185	3.38	20250115	3235	-62.13	20240401	1185	3.38	20250115	2.16	N	072770	500	351 억	602388	N	N	N	N
43	20250117	150632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1219	-38	5	-3.02	361995595	298931	86.17	1257	1257	1189	1634	880	1257	1210.97	0.86	-117945	1293	1274	1241	1222	1189	1284	1232	351	377	500	870	1	1	70238244	856	-8.96	1.20	12	0.43	-136.00	1018.00	3235	20240401	-62.32	1185	20250115	2.87	1435	-15.05	20250108	1185	2.87	20250115	3235	-62.32	20240401	1185	2.87	20250115	2.16	N	072770	500	351 억	602388	N	N	N	N
44	20250117	140632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1196	-61	5	-4.85	316191675	261229	75.30	1257	1257	1189	1634	880	1257	1210.40	0.86	-111717	1293	1274	1241	1222	1189	1284	1232	351	377	500	870	1	1	70238244	840	-8.79	1.17	12	0.37	-136.00	1018.00	3235	20240401	-63.03	1185	20250115	0.93	1435	-16.66	20250108	1185	0.93	20250115	3235	-63.03	20240401	1185	0.93	20250115	2.16	N	072770	500	351 억	602388	N	N	N	N
45	20250117	130631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1195	-62	5	-4.93	301356064	248813	71.72	1257	1257	1189	1634	880	1257	1211.17	0.86	-105534	1293	1274	1241	1222	1189	1284	1232	351	377	500	870	1	1	70238244	839	-8.79	1.17	12	0.35	-136.00	1018.00	3235	20240401	-63.06	1185	20250115	0.84	1435	-16.72	20250108	1185	0.84	20250115	3235	-63.06	20240401	1185	0.84	20250115	2.16	N	072770	500	351 억	602388	N	N	N	N
46	20250117	120632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1207	-50	5	-3.98	162628733	132934	38.32	1257	1257	1197	1634	880	1257	1223.38	0.86	-47544	1293	1274	1241	1222	1189	1284	1232	351	377	500	870	1	1	70238244	848	-8.88	1.19	12	0.19	-136.00	1018.00	3235	20240401	-62.69	1185	20250115	1.86	1435	-15.89	20250108	1185	1.86	20250115	3235	-62.69	20240401	1185	1.86	20250115	2.16	N	072770	500	351 억	602388	N	N	N	N
47	20250117	110631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1202	-55	5	-4.38	152773526	124756	35.96	1257	1257	1197	1634	880	1257	1224.58	0.86	-44467	1293	1274	1241	1222	1189	1284	1232	351	377	500	870	1	1	70238244	844	-8.84	1.18	12	0.18	-136.00	1018.00	3235	20240401	-62.84	1185	20250115	1.43	1435	-16.24	20250108	1185	1.43	20250115	3235	-62.84	20240401	1185	1.43	20250115	2.16	N	072770	500	351 억	602388	N	N	N	N
48	20250117	100632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1214	-43	5	-3.42	101294600	81966	23.63	1257	1257	1205	1634	880	1257	1235.81	0.86	-12132	1293	1274	1241	1222	1189	1284	1232	351	377	500	870	1	1	70238244	853	-8.93	1.19	12	0.12	-136.00	1018.00	3235	20240401	-62.47	1185	20250115	2.45	1435	-15.40	20250108	1185	2.45	20250115	3235	-62.47	20240401	1185	2.45	20250115	2.16	N	072770	500	351 억	602388	N	N	N	N
49	20250117	090632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1235	-22	5	-1.75	11957558	9679	2.79	1257	1257	1205	1634	880	1257	1235.41	0.86	633	1293	1274	1241	1222	1189	1284	1232	351	377	500	870	1	1	70238244	867	-9.08	1.21	12	0.01	-136.00	1018.00	3235	20240401	-61.82	1185	20250115	4.22	1435	-13.94	20250108	1185	4.22	20250115	3235	-61.82	20240401	1185	4.22	20250115	2.16	N	072770	500	351 억	602388	N	N	N	N
50	20250116	160627	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1257	37	2	3.03	432496535	346768	133.62	1208	1260	1208	1586	854	1220	1247.22	0.74	80507	1247	1233	1209	1195	1171	1240	1202	351	366	500	850	1	1	70238244	883	-9.24	1.23	12	0.49	-136.00	1018.00	3235	20240401	-61.14	1185	20250115	6.08	1435	-12.40	20250108	1185	6.08	20250115	3235	-61.14	20240401	1185	6.08	20250115	2.17	N	072770	500	351 억	522807	N	N	N	N
51	20250116	150600	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1254	34	2	2.79	400847934	321489	123.88	1208	1260	1208	1586	854	1220	1246.85	0.74	67300	1247	1233	1209	1195	1171	1240	1202	351	366	500	850	1	1	70238244	881	-9.22	1.23	12	0.46	-136.00	1018.00	3235	20240401	-61.24	1185	20250115	5.82	1435	-12.61	20250108	1185	5.82	20250115	3235	-61.24	20240401	1185	5.82	20250115	2.17	N	072770	500	351 억	522807	N	N	N	N
52	20250116	140631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1250	30	2	2.46	354344501	284273	109.54	1208	1260	1208	1586	854	1220	1246.49	0.74	51515	1247	1233	1209	1195	1171	1240	1202	351	366	500	850	1	1	70238244	878	-9.19	1.23	12	0.40	-136.00	1018.00	3235	20240401	-61.36	1185	20250115	5.49	1435	-12.89	20250108	1185	5.49	20250115	3235	-61.36	20240401	1185	5.49	20250115	2.17	N	072770	500	351 억	522807	N	N	N	N
53	20250116	130630	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1247	27	2	2.21	329021222	264012	101.73	1208	1260	1208	1586	854	1220	1246.24	0.74	51650	1247	1233	1209	1195	1171	1240	1202	351	366	500	850	1	1	70238244	876	-9.17	1.22	12	0.38	-136.00	1018.00	3235	20240401	-61.45	1185	20250115	5.23	1435	-13.10	20250108	1185	5.23	20250115	3235	-61.45	20240401	1185	5.23	20250115	2.17	N	072770	500	351 억	522807	N	N	N	N
54	20250116	120630	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1256	36	2	2.95	282444897	226608	87.32	1208	1260	1208	1586	854	1220	1246.40	0.74	65503	1247	1233	1209	1195	1171	1240	1202	351	366	500	850	1	1	70238244	882	-9.24	1.23	12	0.32	-136.00	1018.00	3235	20240401	-61.17	1185	20250115	5.99	1435	-12.47	20250108	1185	5.99	20250115	3235	-61.17	20240401	1185	5.99	20250115	2.17	N	072770	500	351 억	522807	N	N	N	N
55	20250116	110631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1250	30	2	2.46	239019607	191988	73.98	1208	1259	1208	1586	854	1220	1244.97	0.74	45042	1247	1233	1209	1195	1171	1240	1202	351	366	500	850	1	1	70238244	878	-9.19	1.23	12	0.27	-136.00	1018.00	3235	20240401	-61.36	1185	20250115	5.49	1435	-12.89	20250108	1185	5.49	20250115	3235	-61.36	20240401	1185	5.49	20250115	2.17	N	072770	500	351 억	522807	N	N	N	N
56	20250116	100631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1248	28	2	2.30	188037352	151251	58.28	1208	1259	1208	1586	854	1220	1243.21	0.74	30805	1247	1233	1209	1195	1171	1240	1202	351	366	500	850	1	1	70238244	877	-9.18	1.23	12	0.22	-136.00	1018.00	3235	20240401	-61.42	1185	20250115	5.32	1435	-13.03	20250108	1185	5.32	20250115	3235	-61.42	20240401	1185	5.32	20250115	2.17	N	072770	500	351 억	522807	N	N	N	N
57	20250116	090632	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1245	25	2	2.05	35897902	29183	11.25	1208	1245	1208	1586	854	1220	1230.10	0.74	20026	1247	1233	1209	1195	1171	1240	1202	351	366	500	850	1	1	70238244	874	-9.15	1.22	12	0.04	-136.00	1018.00	3235	20240401	-61.51	1185	20250115	5.06	1435	-13.24	20250108	1185	5.06	20250115	3235	-61.51	20240401	1185	5.06	20250115	2.17	N	072770	500	351 억	522807	N	N	N	N
58	20250115	160628	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1220	12	2	0.99	309706054	256725	105.46	1202	1223	1185	1570	846	1208	1206.37	0.62	84245	1252	1230	1216	1194	1180	1241	1205	351	362	500	840	1	1	70238244	857	-8.97	1.20	12	0.37	-136.00	1018.00	3235	20240401	-62.29	1185	20250115	2.95	1435	-14.98	20250108	1185	2.95	20250115	3235	-62.29	20240401	1185	2.95	20250115	2.21	N	072770	500	351 억	438813	N	N	N	N
59	20250115	150630	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1220	12	2	0.99	296128550	245596	100.88	1202	1223	1185	1570	846	1208	1205.75	0.62	81717	1252	1230	1216	1194	1180	1241	1205	351	362	500	840	1	1	70238244	857	-8.97	1.20	12	0.35	-136.00	1018.00	3235	20240401	-62.29	1185	20250115	2.95	1435	-14.98	20250108	1185	2.95	20250115	3235	-62.29	20240401	1185	2.95	20250115	2.21	N	072770	500	351 억	438813	N	N	N	N
60	20250115	140628	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1214	6	2	0.50	260958906	216667	89.00	1202	1223	1185	1570	846	1208	1204.42	0.62	68301	1252	1230	1216	1194	1180	1241	1205	351	362	500	840	1	1	70238244	853	-8.93	1.19	12	0.31	-136.00	1018.00	3235	20240401	-62.47	1185	20250115	2.45	1435	-15.40	20250108	1185	2.45	20250115	3235	-62.47	20240401	1185	2.45	20250115	2.21	N	072770	500	351 억	438813	N	N	N	N
61	20250115	130629	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1212	4	2	0.33	176869211	147434	60.56	1202	1216	1185	1570	846	1208	1199.65	0.62	31227	1252	1230	1216	1194	1180	1241	1205	351	362	500	840	1	1	70238244	851	-8.91	1.19	12	0.21	-136.00	1018.00	3235	20240401	-62.53	1185	20250115	2.28	1435	-15.54	20250108	1185	2.28	20250115	3235	-62.53	20240401	1185	2.28	20250115	2.21	N	072770	500	351 억	438813	N	N	N	N
62	20250115	120621	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1204	-4	5	-0.33	124052861	103744	42.62	1202	1216	1185	1570	846	1208	1195.76	0.62	336	1252	1230	1216	1194	1180	1241	1205	351	362	500	840	1	1	70238244	846	-8.85	1.18	12	0.15	-136.00	1018.00	3235	20240401	-62.78	1185	20250115	1.60	1435	-16.10	20250108	1185	1.60	20250115	3235	-62.78	20240401	1185	1.60	20250115	2.21	N	072770	500	351 억	438813	N	N	N	N
63	20250115	110628	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1195	-13	5	-1.08	78812416	65955	27.09	1202	1216	1185	1570	846	1208	1194.94	0.62	-22513	1252	1230	1216	1194	1180	1241	1205	351	362	500	840	1	1	70238244	839	-8.79	1.17	12	0.09	-136.00	1018.00	3235	20240401	-63.06	1185	20250115	0.84	1435	-16.72	20250108	1185	0.84	20250115	3235	-63.06	20240401	1185	0.84	20250115	2.21	N	072770	500	351 억	438813	N	N	N	N
64	20250115	100629	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1196	-12	5	-0.99	59847841	50056	20.56	1202	1216	1185	1570	846	1208	1195.62	0.62	-14910	1252	1230	1216	1194	1180	1241	1205	351	362	500	840	1	1	70238244	840	-8.79	1.17	12	0.07	-136.00	1018.00	3235	20240401	-63.03	1185	20250115	0.93	1435	-16.66	20250108	1185	0.93	20250115	3235	-63.03	20240401	1185	0.93	20250115	2.21	N	072770	500	351 억	438813	N	N	N	N
65	20250115	090631	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1201	-7	5	-0.58	18049537	14989	6.16	1202	1216	1201	1570	846	1208	1204.19	0.62	-541	1252	1230	1216	1194	1180	1241	1205	351	362	500	840	1	1	70238244	844	-8.83	1.18	12	0.02	-136.00	1018.00	3235	20240401	-62.87	1197	20250113	0.33	1435	-16.31	20250108	1197	0.33	20250113	3235	-62.87	20240401	1197	0.33	20250113	2.21	N	072770	500	351 억	438813	N	N	N	N
66	20250114	160615	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1208	1	2	0.08	269153360	221110	37.02	1207	1238	1202	1569	845	1207	1217.28	0.55	49610	1296	1251	1224	1179	1152	1238	1166	351	362	500	840	1	1	70238244	848	-8.88	1.19	12	0.31	-136.00	1018.00	3235	20240401	-62.66	1197	20250113	0.92	1435	-15.82	20250108	1197	0.92	20250113	3235	-62.66	20240401	1197	0.92	20250113	2.20	N	072770	500	351 억	388187	N	N	N	N
67	20250114	150626	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1220	13	2	1.08	238265014	195560	32.74	1207	1238	1202	1569	845	1207	1218.37	0.55	53405	1296	1251	1224	1179	1152	1238	1166	351	362	500	840	1	1	70238244	857	-8.97	1.20	12	0.28	-136.00	1018.00	3235	20240401	-62.29	1197	20250113	1.92	1435	-14.98	20250108	1197	1.92	20250113	3235	-62.29	20240401	1197	1.92	20250113	2.20	N	072770	500	351 억	388187	N	N	N	N
68	20250114	140625	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1224	17	2	1.41	196280275	160975	26.95	1207	1238	1202	1569	845	1207	1219.32	0.55	47832	1296	1251	1224	1179	1152	1238	1166	351	362	500	840	1	1	70238244	860	-9.00	1.20	12	0.23	-136.00	1018.00	3235	20240401	-62.16	1197	20250113	2.26	1435	-14.70	20250108	1197	2.26	20250113	3235	-62.16	20240401	1197	2.26	20250113	2.20	N	072770	500	351 억	388187	N	N	N	N
69	20250114	130625	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1216	9	2	0.75	173546266	142406	23.84	1207	1238	1202	1569	845	1207	1218.67	0.55	44449	1296	1251	1224	1179	1152	1238	1166	351	362	500	840	1	1	70238244	854	-8.94	1.19	12	0.20	-136.00	1018.00	3235	20240401	-62.41	1197	20250113	1.59	1435	-15.26	20250108	1197	1.59	20250113	3235	-62.41	20240401	1197	1.59	20250113	2.20	N	072770	500	351 억	388187	N	N	N	N
70	20250114	120622	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1221	14	2	1.16	159227662	130654	21.87	1207	1238	1202	1569	845	1207	1218.70	0.55	44039	1296	1251	1224	1179	1152	1238	1166	351	362	500	840	1	1	70238244	858	-8.98	1.20	12	0.19	-136.00	1018.00	3235	20240401	-62.26	1197	20250113	2.01	1435	-14.91	20250108	1197	2.01	20250113	3235	-62.26	20240401	1197	2.01	20250113	2.20	N	072770	500	351 억	388187	N	N	N	N
71	20250114	110624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1220	13	2	1.08	137642603	112907	18.90	1207	1238	1202	1569	845	1207	1219.08	0.55	31818	1296	1251	1224	1179	1152	1238	1166	351	362	500	840	1	1	70238244	857	-8.97	1.20	12	0.16	-136.00	1018.00	3235	20240401	-62.29	1197	20250113	1.92	1435	-14.98	20250108	1197	1.92	20250113	3235	-62.29	20240401	1197	1.92	20250113	2.20	N	072770	500	351 억	388187	N	N	N	N
72	20250114	100622	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1218	11	2	0.91	68432764	56507	9.46	1207	1229	1202	1569	845	1207	1211.05	0.55	8941	1296	1251	1224	1179	1152	1238	1166	351	362	500	840	1	1	70238244	856	-8.96	1.20	12	0.08	-136.00	1018.00	3235	20240401	-62.35	1197	20250113	1.75	1435	-15.12	20250108	1197	1.75	20250113	3235	-62.35	20240401	1197	1.75	20250113	2.20	N	072770	500	351 억	388187	N	N	N	N
73	20250114	090624	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1217	10	2	0.83	4843951	4013	0.67	1207	1229	1207	1569	845	1207	1207.06	0.55	-588	1296	1251	1224	1179	1152	1238	1166	351	362	500	840	1	1	70238244	855	-8.95	1.20	12	0.01	-136.00	1018.00	3235	20240401	-62.38	1197	20250113	1.67	1435	-15.19	20250108	1197	1.67	20250113	3235	-62.38	20240401	1197	1.67	20250113	2.20	N	072770	500	351 억	388187	N	N	N	N
74	20250113	160617	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1207	-60	5	-4.74	720392947	594733	136.14	1269	1269	1197	1647	887	1267	1211.29	0.74	-129400	1363	1314	1277	1228	1191	1296	1210	351	380	500	880	1	1	70238244	848	-8.88	1.19	12	0.85	-136.00	1018.00	3235	20240401	-62.69	1197	20250113	0.84	1435	-15.89	20250108	1197	0.84	20250113	3235	-62.69	20240401	1197	0.84	20250113	2.18	N	072770	500	351 억	517563	N	N	N	N
75	20250113	150619	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1204	-63	5	-4.97	662909121	546889	125.18	1269	1269	1197	1647	887	1267	1212.15	0.74	-129543	1363	1314	1277	1228	1191	1296	1210	351	380	500	880	1	1	70238244	846	-8.85	1.18	12	0.78	-136.00	1018.00	3235	20240401	-62.78	1197	20250113	0.58	1435	-16.10	20250108	1197	0.58	20250113	3235	-62.78	20240401	1197	0.58	20250113	2.18	N	072770	500	351 억	517563	N	N	N	N
76	20250113	140613	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1206	-61	5	-4.81	597985406	493213	112.90	1269	1269	1197	1647	887	1267	1212.43	0.74	-125444	1363	1314	1277	1228	1191	1296	1210	351	380	500	880	1	1	70238244	847	-8.87	1.18	12	0.70	-136.00	1018.00	3235	20240401	-62.72	1197	20250113	0.75	1435	-15.96	20250108	1197	0.75	20250113	3235	-62.72	20240401	1197	0.75	20250113	2.18	N	072770	500	351 억	517563	N	N	N	N
77	20250113	130610	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1210	-57	5	-4.50	556667135	459069	105.08	1269	1269	1197	1647	887	1267	1212.60	0.74	-120994	1363	1314	1277	1228	1191	1296	1210	351	380	500	880	1	1	70238244	850	-8.90	1.19	12	0.65	-136.00	1018.00	3235	20240401	-62.60	1197	20250113	1.09	1435	-15.68	20250108	1197	1.09	20250113	3235	-62.60	20240401	1197	1.09	20250113	2.18	N	072770	500	351 억	517563	N	N	N	N
78	20250113	120612	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1220	-47	5	-3.71	514183574	424058	97.07	1269	1269	1197	1647	887	1267	1212.53	0.74	-104382	1363	1314	1277	1228	1191	1296	1210	351	380	500	880	1	1	70238244	857	-8.97	1.20	12	0.60	-136.00	1018.00	3235	20240401	-62.29	1197	20250113	1.92	1435	-14.98	20250108	1197	1.92	20250113	3235	-62.29	20240401	1197	1.92	20250113	2.18	N	072770	500	351 억	517563	N	N	N	N
79	20250113	110612	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1216	-51	5	-4.03	466877608	385316	88.20	1269	1269	1197	1647	887	1267	1211.67	0.74	-121077	1363	1314	1277	1228	1191	1296	1210	351	380	500	880	1	1	70238244	854	-8.94	1.19	12	0.55	-136.00	1018.00	3235	20240401	-62.41	1197	20250113	1.59	1435	-15.26	20250108	1197	1.59	20250113	3235	-62.41	20240401	1197	1.59	20250113	2.18	N	072770	500	351 억	517563	N	N	N	N
80	20250113	100610	57	100.00	KOSDAQ	신저가	IT 서비스	N	N	N	N	N	1205	-62	5	-4.89	309691563	254869	58.34	1269	1269	1203	1647	887	1267	1215.10	0.74	-71717	1363	1314	1277	1228	1191	1296	1210	351	380	500	880	1	1	70238244	846	-8.86	1.18	12	0.36	-136.00	1018.00	3235	20240401	-62.75	1203	20250113	0.17	1435	-16.03	20250108	1203	0.17	20250113	3235	-62.75	20240401	1203	0.17	20250113	2.18	N	072770	500	351 억	517563	N	N	N	N
81	20250113	090615	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1260	-7	5	-0.55	4472749	3572	0.82	1269	1269	1241	1647	887	1267	1252.17	0.74	222	1363	1314	1277	1228	1191	1296	1210	351	380	500	880	1	1	70238244	885	-9.26	1.24	12	0.01	-136.00	1018.00	3235	20240401	-61.05	1228	20241210	2.61	1435	-12.20	20250108	1240	1.61	20250110	3235	-61.05	20240401	1228	2.61	20241210	2.18	N	072770	500	351 억	517563	N	N	N	N
82	20250110	160604	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1267	-31	5	-2.39	550482078	436752	142.19	1326	1326	1240	1687	909	1298	1260.40	0.69	34045	1393	1345	1318	1270	1243	1332	1257	351	389	500	900	1	1	70238244	890	-9.32	1.24	12	0.62	-136.00	1018.00	3235	20240401	-60.83	1228	20241210	3.18	1435	-11.71	20250108	1240	2.18	20250110	3235	-60.83	20240401	1228	3.18	20241210	2.15	N	072770	500	351 억	481309	N	N	N	N
83	20250110	150607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1263	-35	5	-2.70	542285190	430279	140.09	1326	1326	1240	1687	909	1298	1260.31	0.69	33588	1393	1345	1318	1270	1243	1332	1257	351	389	500	900	1	1	70238244	887	-9.29	1.24	12	0.61	-136.00	1018.00	3235	20240401	-60.96	1228	20241210	2.85	1435	-11.99	20250108	1240	1.85	20250110	3235	-60.96	20240401	1228	2.85	20241210	2.15	N	072770	500	351 억	481309	N	N	N	N
84	20250110	140609	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1266	-32	5	-2.47	473051188	375454	122.24	1326	1326	1240	1687	909	1298	1259.94	0.69	-3564	1393	1345	1318	1270	1243	1332	1257	351	389	500	900	1	1	70238244	889	-9.31	1.24	12	0.53	-136.00	1018.00	3235	20240401	-60.87	1228	20241210	3.09	1435	-11.78	20250108	1240	2.10	20250110	3235	-60.87	20240401	1228	3.09	20241210	2.15	N	072770	500	351 억	481309	N	N	N	N
85	20250110	130607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1266	-32	5	-2.47	438811293	348358	113.42	1326	1326	1240	1687	909	1298	1259.66	0.69	-12205	1393	1345	1318	1270	1243	1332	1257	351	389	500	900	1	1	70238244	889	-9.31	1.24	12	0.50	-136.00	1018.00	3235	20240401	-60.87	1228	20241210	3.09	1435	-11.78	20250108	1240	2.10	20250110	3235	-60.87	20240401	1228	3.09	20241210	2.15	N	072770	500	351 억	481309	N	N	N	N
86	20250110	120608	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1262	-36	5	-2.77	391349084	310859	101.21	1326	1326	1240	1687	909	1298	1258.93	0.69	-26887	1393	1345	1318	1270	1243	1332	1257	351	389	500	900	1	1	70238244	886	-9.28	1.24	12	0.44	-136.00	1018.00	3235	20240401	-60.99	1228	20241210	2.77	1435	-12.06	20250108	1240	1.77	20250110	3235	-60.99	20240401	1228	2.77	20241210	2.15	N	072770	500	351 억	481309	N	N	N	N
87	20250110	110608	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1254	-44	5	-3.39	353562094	280817	91.43	1326	1326	1240	1687	909	1298	1259.05	0.69	-20732	1393	1345	1318	1270	1243	1332	1257	351	389	500	900	1	1	70238244	881	-9.22	1.23	12	0.40	-136.00	1018.00	3235	20240401	-61.24	1228	20241210	2.12	1435	-12.61	20250108	1240	1.13	20250110	3235	-61.24	20240401	1228	2.12	20241210	2.15	N	072770	500	351 억	481309	N	N	N	N
88	20250110	100605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1256	-42	5	-3.24	261344581	206891	67.36	1326	1326	1240	1687	909	1298	1263.20	0.69	-16738	1393	1345	1318	1270	1243	1332	1257	351	389	500	900	1	1	70238244	882	-9.24	1.23	12	0.29	-136.00	1018.00	3235	20240401	-61.17	1228	20241210	2.28	1435	-12.47	20250108	1240	1.29	20250110	3235	-61.17	20240401	1228	2.28	20241210	2.15	N	072770	500	351 억	481309	N	N	N	N
89	20250110	090609	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1305	7	2	0.54	8434693	6435	2.10	1326	1326	1302	1687	909	1298	1310.75	0.69	-2387	1393	1345	1318	1270	1243	1332	1257	351	389	500	900	1	1	70238244	917	-9.60	1.28	12	0.01	-136.00	1018.00	3235	20240401	-59.66	1228	20241210	6.27	1435	-9.06	20250108	1287	1.40	20250102	3235	-59.66	20240401	1228	6.27	20241210	2.15	N	072770	500	351 억	481309	N	N	N	N
90	20250109	160604	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1298	-72	5	-5.26	401449425	303350	69.19	1366	1366	1291	1781	959	1370	1323.40	0.76	-54631	1476	1422	1381	1327	1286	1402	1307	351	411	500	950	1	1	70238244	912	-9.54	1.28	12	0.43	-136.00	1018.00	3235	20240401	-59.88	1228	20241210	5.70	1435	-9.55	20250108	1287	0.85	20250102	3235	-59.88	20240401	1228	5.70	20241210	2.15	N	072770	500	351 억	534685	N	N	N	N
91	20250109	150607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1303	-67	5	-4.89	365977479	276075	62.96	1366	1366	1291	1781	959	1370	1325.65	0.76	-50807	1476	1422	1381	1327	1286	1402	1307	351	411	500	950	1	1	70238244	915	-9.58	1.28	12	0.39	-136.00	1018.00	3235	20240401	-59.72	1228	20241210	6.11	1435	-9.20	20250108	1287	1.24	20250102	3235	-59.72	20240401	1228	6.11	20241210	2.15	N	072770	500	351 억	534685	N	N	N	N
92	20250109	140606	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1329	-41	5	-2.99	227901739	170834	38.96	1366	1366	1322	1781	959	1370	1334.05	0.76	-25343	1476	1422	1381	1327	1286	1402	1307	351	411	500	950	1	1	70238244	933	-9.77	1.31	12	0.24	-136.00	1018.00	3235	20240401	-58.92	1228	20241210	8.22	1435	-7.39	20250108	1287	3.26	20250102	3235	-58.92	20240401	1228	8.22	20241210	2.15	N	072770	500	351 억	534685	N	N	N	N
93	20250109	130605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1327	-43	5	-3.14	208015499	155862	35.55	1366	1366	1322	1781	959	1370	1334.61	0.76	-24624	1476	1422	1381	1327	1286	1402	1307	351	411	500	950	1	1	70238244	932	-9.76	1.30	12	0.22	-136.00	1018.00	3235	20240401	-58.98	1228	20241210	8.06	1435	-7.53	20250108	1287	3.11	20250102	3235	-58.98	20240401	1228	8.06	20241210	2.15	N	072770	500	351 억	534685	N	N	N	N
94	20250109	120604	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1331	-39	5	-2.85	186435899	139660	31.85	1366	1366	1322	1781	959	1370	1334.93	0.76	-26083	1476	1422	1381	1327	1286	1402	1307	351	411	500	950	1	1	70238244	935	-9.79	1.31	12	0.20	-136.00	1018.00	3235	20240401	-58.86	1228	20241210	8.39	1435	-7.25	20250108	1287	3.42	20250102	3235	-58.86	20240401	1228	8.39	20241210	2.15	N	072770	500	351 억	534685	N	N	N	N
95	20250109	110607	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1335	-35	5	-2.55	154979596	115968	26.45	1366	1366	1324	1781	959	1370	1336.40	0.76	-11213	1476	1422	1381	1327	1286	1402	1307	351	411	500	950	1	1	70238244	938	-9.82	1.31	12	0.17	-136.00	1018.00	3235	20240401	-58.73	1228	20241210	8.71	1435	-6.97	20250108	1287	3.73	20250102	3235	-58.73	20240401	1228	8.71	20241210	2.15	N	072770	500	351 억	534685	N	N	N	N
96	20250109	100606	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1342	-28	5	-2.04	47473725	35278	8.05	1366	1366	1335	1781	959	1370	1345.70	0.76	-8369	1476	1422	1381	1327	1286	1402	1307	351	411	500	950	1	1	70238244	943	-9.87	1.32	12	0.05	-136.00	1018.00	3235	20240401	-58.52	1228	20241210	9.28	1435	-6.48	20250108	1287	4.27	20250102	3235	-58.52	20240401	1228	9.28	20241210	2.15	N	072770	500	351 억	534685	N	N	N	N
97	20250109	090610	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1365	-5	5	-0.36	5740239	4234	0.97	1366	1366	1353	1781	959	1370	1355.75	0.76	-55	1476	1422	1381	1327	1286	1402	1307	351	411	500	950	1	1	70238244	959	-10.04	1.34	12	0.01	-136.00	1018.00	3235	20240401	-57.81	1228	20241210	11.16	1435	-4.88	20250108	1287	6.06	20250102	3235	-57.81	20240401	1228	11.16	20241210	2.15	N	072770	500	351 억	534685	N	N	N	N
98	20250108	160600	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1370	-2	5	-0.15	611085170	438325	460.42	1372	1435	1340	1783	961	1372	1394.15	0.76	1085	1422	1397	1376	1351	1330	1386	1340	351	411	500	960	1	1	70238244	962	-10.07	1.35	12	0.62	-136.00	1018.00	3235	20240401	-57.65	1228	20241210	11.56	1435	-4.53	20250108	1287	6.45	20250102	3235	-57.65	20240401	1228	11.56	20241210	2.13	N	072770	500	351 억	533812	N	N	N	N
99	20250108	150602	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1389	17	2	1.24	607849140	435971	457.95	1372	1435	1340	1783	961	1372	1394.24	0.76	1137	1422	1397	1376	1351	1330	1386	1340	351	411	500	960	1	1	70238244	976	-10.21	1.36	12	0.62	-136.00	1018.00	3235	20240401	-57.06	1228	20241210	13.11	1435	-3.21	20250108	1287	7.93	20250102	3235	-57.06	20240401	1228	13.11	20241210	2.13	N	072770	500	351 억	533812	N	N	N	N
100	20250108	140605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1355	-17	5	-1.24	589239186	422347	443.64	1372	1435	1340	1783	961	1372	1395.15	0.76	-5810	1422	1397	1376	1351	1330	1386	1340	351	411	500	960	1	1	70238244	952	-9.96	1.33	12	0.60	-136.00	1018.00	3235	20240401	-58.11	1228	20241210	10.34	1435	-5.57	20250108	1287	5.28	20250102	3235	-58.11	20240401	1228	10.34	20241210	2.13	N	072770	500	351 억	533812	N	N	N	N
101	20250108	130605	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1370	-2	5	-0.15	533907993	381372	400.60	1372	1435	1359	1783	961	1372	1399.97	0.76	3295	1422	1397	1376	1351	1330	1386	1340	351	411	500	960	1	1	70238244	962	-10.07	1.35	12	0.54	-136.00	1018.00	3235	20240401	-57.65	1228	20241210	11.56	1435	-4.53	20250108	1287	6.45	20250102	3235	-57.65	20240401	1228	11.56	20241210	2.13	N	072770	500	351 억	533812	N	N	N	N
102	20250108	120600	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1399	27	2	1.97	445929830	317589	333.60	1372	1435	1360	1783	961	1372	1404.11	0.76	58273	1422	1397	1376	1351	1330	1386	1340	351	411	500	960	1	1	70238244	983	-10.29	1.37	12	0.45	-136.00	1018.00	3235	20240401	-56.75	1228	20241210	13.93	1435	-2.51	20250108	1287	8.70	20250102	3235	-56.75	20240401	1228	13.93	20241210	2.13	N	072770	500	351 억	533812	N	N	N	N
103	20250108	110601	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1412	40	2	2.92	359001458	255640	268.53	1372	1435	1360	1783	961	1372	1404.32	0.76	69954	1422	1397	1376	1351	1330	1386	1340	351	411	500	960	1	1	70238244	992	-10.38	1.39	12	0.36	-136.00	1018.00	3235	20240401	-56.35	1228	20241210	14.98	1435	-1.60	20250108	1287	9.71	20250102	3235	-56.35	20240401	1228	14.98	20241210	2.13	N	072770	500	351 억	533812	N	N	N	N
104	20250108	100602	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1404	32	2	2.33	241356525	171754	180.41	1372	1435	1360	1783	961	1372	1405.25	0.76	38984	1422	1397	1376	1351	1330	1386	1340	351	411	500	960	1	1	70238244	986	-10.32	1.38	12	0.24	-136.00	1018.00	3235	20240401	-56.60	1228	20241210	14.33	1435	-2.16	20250108	1287	9.09	20250102	3235	-56.60	20240401	1228	14.33	20241210	2.13	N	072770	500	351 억	533812	N	N	N	N
105	20250108	090603	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1361	-11	5	-0.80	3445359	2530	2.66	1372	1372	1360	1783	961	1372	1361.80	0.76	2257	1422	1397	1376	1351	1330	1386	1340	351	411	500	960	1	1	70238244	956	-10.01	1.34	12	0.00	-136.00	1018.00	3235	20240401	-57.93	1228	20241210	10.83	1401	-2.86	20250107	1287	5.75	20250102	3235	-57.93	20240401	1228	10.83	20241210	2.13	N	072770	500	351 억	533812	N	N	N	N
106	20250107	160558	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1372	-9	5	-0.65	130776362	95179	88.78	1380	1401	1355	1795	967	1381	1374.00	0.80	-29699	1425	1402	1377	1354	1329	1414	1366	351	414	500	960	1	1	70238244	964	-10.09	1.35	12	0.14	-136.00	1018.00	3235	20240401	-57.59	1228	20241210	11.73	1401	-2.07	20250107	1287	6.60	20250102	3235	-57.59	20240401	1228	11.73	20241210	2.12	N	072770	500	351 억	563511	N	N	N	N
107	20250107	150559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1358	-23	5	-1.67	121125333	88126	82.20	1380	1401	1355	1795	967	1381	1374.46	0.80	-27870	1425	1402	1377	1354	1329	1414	1366	351	414	500	960	1	1	70238244	954	-9.99	1.33	12	0.13	-136.00	1018.00	3235	20240401	-58.02	1228	20241210	10.59	1401	-3.07	20250107	1287	5.52	20250102	3235	-58.02	20240401	1228	10.59	20241210	2.12	N	072770	500	351 억	563511	N	N	N	N
108	20250107	140558	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1372	-9	5	-0.65	94626875	68698	64.08	1380	1401	1367	1795	967	1381	1377.43	0.80	-19306	1425	1402	1377	1354	1329	1414	1366	351	414	500	960	1	1	70238244	964	-10.09	1.35	12	0.10	-136.00	1018.00	3235	20240401	-57.59	1228	20241210	11.73	1401	-2.07	20250107	1287	6.60	20250102	3235	-57.59	20240401	1228	11.73	20241210	2.12	N	072770	500	351 억	563511	N	N	N	N
109	20250107	130558	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1368	-13	5	-0.94	79863035	57916	54.02	1380	1401	1368	1795	967	1381	1378.95	0.80	-13895	1425	1402	1377	1354	1329	1414	1366	351	414	500	960	1	1	70238244	961	-10.06	1.34	12	0.08	-136.00	1018.00	3235	20240401	-57.71	1228	20241210	11.40	1401	-2.36	20250107	1287	6.29	20250102	3235	-57.71	20240401	1228	11.40	20241210	2.12	N	072770	500	351 억	563511	N	N	N	N
110	20250107	120558	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1377	-4	5	-0.29	59089085	42786	39.91	1380	1401	1373	1795	967	1381	1381.04	0.80	-6639	1425	1402	1377	1354	1329	1414	1366	351	414	500	960	1	1	70238244	967	-10.12	1.35	12	0.06	-136.00	1018.00	3235	20240401	-57.43	1228	20241210	12.13	1401	-1.71	20250107	1287	6.99	20250102	3235	-57.43	20240401	1228	12.13	20241210	2.12	N	072770	500	351 억	563511	N	N	N	N
111	20250107	110555	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1386	5	2	0.36	38756222	28033	26.15	1380	1401	1373	1795	967	1381	1382.52	0.80	977	1425	1402	1377	1354	1329	1414	1366	351	414	500	960	1	1	70238244	974	-10.19	1.36	12	0.04	-136.00	1018.00	3235	20240401	-57.16	1228	20241210	12.87	1401	-1.07	20250107	1287	7.69	20250102	3235	-57.16	20240401	1228	12.87	20241210	2.12	N	072770	500	351 억	563511	N	N	N	N
112	20250107	100600	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1387	6	2	0.43	24842801	17960	16.75	1380	1401	1373	1795	967	1381	1383.23	0.80	2915	1425	1402	1377	1354	1329	1414	1366	351	414	500	960	1	1	70238244	974	-10.20	1.36	12	0.03	-136.00	1018.00	3235	20240401	-57.13	1228	20241210	12.95	1401	-1.00	20250107	1287	7.77	20250102	3235	-57.13	20240401	1228	12.95	20241210	2.12	N	072770	500	351 억	563511	N	N	N	N
113	20250107	090559	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1399	18	2	1.30	9146524	6625	6.18	1380	1401	1373	1795	967	1381	1380.61	0.80	5303	1425	1402	1377	1354	1329	1414	1366	351	414	500	960	1	1	70238244	983	-10.29	1.37	12	0.01	-136.00	1018.00	3235	20240401	-56.75	1228	20241210	13.93	1401	-0.14	20250107	1287	8.70	20250102	3235	-56.75	20240401	1228	13.93	20241210	2.12	N	072770	500	351 억	563511	N	N	N	N
114	20250106	160552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1381	29	2	2.14	148647925	107208	91.30	1352	1400	1352	1757	947	1352	1386.54	0.76	31433	1408	1380	1342	1314	1276	1394	1328	351	405	500	940	1	1	70238244	970	-10.15	1.36	12	0.15	-136.00	1018.00	3235	20240401	-57.31	1228	20241210	12.46	1400	-1.36	20250106	1287	7.30	20250102	3235	-57.31	20240401	1228	12.46	20241210	2.10	N	072770	500	351 억	532078	N	N	N	N
115	20250106	150553	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1385	33	2	2.44	144795954	104429	88.93	1352	1400	1352	1757	947	1352	1386.55	0.76	32835	1408	1380	1342	1314	1276	1394	1328	351	405	500	940	1	1	70238244	973	-10.18	1.36	12	0.15	-136.00	1018.00	3235	20240401	-57.19	1228	20241210	12.79	1400	-1.07	20250106	1287	7.61	20250102	3235	-57.19	20240401	1228	12.79	20241210	2.10	N	072770	500	351 억	532078	N	N	N	N
116	20250106	140552	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1394	42	2	3.11	91673794	66110	56.30	1352	1400	1352	1757	947	1352	1386.69	0.76	33020	1408	1380	1342	1314	1276	1394	1328	351	405	500	940	1	1	70238244	979	-10.25	1.37	12	0.09	-136.00	1018.00	3235	20240401	-56.91	1228	20241210	13.52	1400	-0.43	20250106	1287	8.31	20250102	3235	-56.91	20240401	1228	13.52	20241210	2.10	N	072770	500	351 억	532078	N	N	N	N
117	20250106	130550	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1399	47	2	3.48	87208736	62910	53.58	1352	1400	1352	1757	947	1352	1386.25	0.76	32286	1408	1380	1342	1314	1276	1394	1328	351	405	500	940	1	1	70238244	983	-10.29	1.37	12	0.09	-136.00	1018.00	3235	20240401	-56.75	1228	20241210	13.93	1400	-0.07	20250106	1287	8.70	20250102	3235	-56.75	20240401	1228	13.93	20241210	2.10	N	072770	500	351 억	532078	N	N	N	N
118	20250106	120549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1394	42	2	3.11	64361100	46532	39.63	1352	1397	1352	1757	947	1352	1383.16	0.76	20512	1408	1380	1342	1314	1276	1394	1328	351	405	500	940	1	1	70238244	979	-10.25	1.37	12	0.07	-136.00	1018.00	3235	20240401	-56.91	1228	20241210	13.52	1397	-0.21	20250106	1287	8.31	20250102	3235	-56.91	20240401	1228	13.52	20241210	2.10	N	072770	500	351 억	532078	N	N	N	N
119	20250106	110549	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1390	38	2	2.81	56736244	41047	34.96	1352	1397	1352	1757	947	1352	1382.23	0.76	20740	1408	1380	1342	1314	1276	1394	1328	351	405	500	940	1	1	70238244	976	-10.22	1.37	12	0.06	-136.00	1018.00	3235	20240401	-57.03	1228	20241210	13.19	1397	-0.50	20250106	1287	8.00	20250102	3235	-57.03	20240401	1228	13.19	20241210	2.10	N	072770	500	351 억	532078	N	N	N	N
120	20250106	100548	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1383	31	2	2.29	43529347	31540	26.86	1352	1397	1352	1757	947	1352	1380.13	0.76	21149	1408	1380	1342	1314	1276	1394	1328	351	405	500	940	1	1	70238244	971	-10.17	1.36	12	0.04	-136.00	1018.00	3235	20240401	-57.25	1228	20241210	12.62	1397	-1.00	20250106	1287	7.46	20250102	3235	-57.25	20240401	1228	12.62	20241210	2.10	N	072770	500	351 억	532078	N	N	N	N
121	20250106	090546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1362	10	2	0.74	956471	694	0.59	1352	1397	1352	1757	947	1352	1378.20	0.76	-2	1408	1380	1342	1314	1276	1394	1328	351	405	500	940	1	1	70238244	957	-10.01	1.34	12	0.00	-136.00	1018.00	3235	20240401	-57.90	1228	20241210	10.91	1397	-2.51	20250106	1287	5.83	20250102	3235	-57.90	20240401	1228	10.91	20241210	2.10	N	072770	500	351 억	532078	N	N	N	N
122	20250103	160545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1352	27	2	2.04	156445859	116570	169.34	1325	1370	1304	1722	928	1325	1342.08	0.74	15694	1353	1339	1313	1299	1273	1346	1306	351	397	500	920	1	1	70238244	950	-9.94	1.33	12	0.17	-136.00	1018.00	3235	20240401	-58.21	1228	20241210	10.10	1370	-1.31	20250103	1287	5.05	20250102	3235	-58.21	20240401	1228	10.10	20241210	2.13	N	072770	500	351 억	516384	N	N	N	N
123	20250103	150547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1351	26	2	1.96	147174931	109712	159.38	1325	1370	1304	1722	928	1325	1341.47	0.74	16418	1353	1339	1313	1299	1273	1346	1306	351	397	500	920	1	1	70238244	949	-9.93	1.33	12	0.16	-136.00	1018.00	3235	20240401	-58.24	1228	20241210	10.02	1370	-1.39	20250103	1287	4.97	20250102	3235	-58.24	20240401	1228	10.02	20241210	2.13	N	072770	500	351 억	516384	N	N	N	N
124	20250103	140547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1354	29	2	2.19	138927850	103590	150.48	1325	1370	1304	1722	928	1325	1341.13	0.74	17150	1353	1339	1313	1299	1273	1346	1306	351	397	500	920	1	1	70238244	951	-9.96	1.33	12	0.15	-136.00	1018.00	3235	20240401	-58.15	1228	20241210	10.26	1370	-1.17	20250103	1287	5.21	20250102	3235	-58.15	20240401	1228	10.26	20241210	2.13	N	072770	500	351 억	516384	N	N	N	N
125	20250103	130547	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1348	23	2	1.74	133687810	99705	144.84	1325	1370	1304	1722	928	1325	1340.83	0.74	18794	1353	1339	1313	1299	1273	1346	1306	351	397	500	920	1	1	70238244	947	-9.91	1.32	12	0.14	-136.00	1018.00	3235	20240401	-58.33	1228	20241210	9.77	1370	-1.61	20250103	1287	4.74	20250102	3235	-58.33	20240401	1228	9.77	20241210	2.13	N	072770	500	351 억	516384	N	N	N	N
126	20250103	120545	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1340	15	2	1.13	120294657	89777	130.42	1325	1370	1304	1722	928	1325	1339.93	0.74	20128	1353	1339	1313	1299	1273	1346	1306	351	397	500	920	1	1	70238244	941	-9.85	1.32	12	0.13	-136.00	1018.00	3235	20240401	-58.58	1228	20241210	9.12	1370	-2.19	20250103	1287	4.12	20250102	3235	-58.58	20240401	1228	9.12	20241210	2.13	N	072770	500	351 억	516384	N	N	N	N
127	20250103	110546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1345	20	2	1.51	113271010	84523	122.79	1325	1370	1304	1722	928	1325	1340.12	0.74	20089	1353	1339	1313	1299	1273	1346	1306	351	397	500	920	1	1	70238244	945	-9.89	1.32	12	0.12	-136.00	1018.00	3235	20240401	-58.42	1228	20241210	9.53	1370	-1.82	20250103	1287	4.51	20250102	3235	-58.42	20240401	1228	9.53	20241210	2.13	N	072770	500	351 억	516384	N	N	N	N
128	20250103	100544	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1356	31	2	2.34	90891835	67915	98.66	1325	1370	1304	1722	928	1325	1338.32	0.74	33794	1353	1339	1313	1299	1273	1346	1306	351	397	500	920	1	1	70238244	952	-9.97	1.33	12	0.10	-136.00	1018.00	3235	20240401	-58.08	1228	20241210	10.42	1370	-1.02	20250103	1287	5.36	20250102	3235	-58.08	20240401	1228	10.42	20241210	2.13	N	072770	500	351 억	516384	N	N	N	N
129	20250103	090546	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1322	-3	5	-0.23	8364547	6406	9.31	1325	1325	1304	1722	928	1325	1305.74	0.74	3428	1353	1339	1313	1299	1273	1346	1306	351	397	500	920	1	1	70238244	929	-9.72	1.30	12	0.01	-136.00	1018.00	3235	20240401	-59.13	1228	20241210	7.65	1327	-0.38	20250102	1287	2.72	20250102	3235	-59.13	20240401	1228	7.65	20241210	2.13	N	072770	500	351 억	516384	N	N	N	N
130	20250102	160542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1325	7	2	0.53	90071991	68838	134.66	1287	1327	1287	1713	923	1318	1308.46	0.70	25259	1358	1338	1307	1287	1256	1348	1297	351	395	500	920	1	1	70238244	931	-9.74	1.30	12	0.10	-136.00	1018.00	3235	20240401	-59.04	1228	20241210	7.90	1327	-0.15	20250102	1287	2.95	20250102	3235	-59.04	20240401	1228	7.90	20241210	2.15	N	072770	500	351 억	491444	N	N	N	N
131	20250102	150542	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1315	-3	5	-0.23	70588087	54084	105.80	1287	1317	1287	1713	923	1318	1305.16	0.70	11200	1358	1338	1307	1287	1256	1348	1297	351	395	500	920	1	1	70238244	924	-9.67	1.29	12	0.08	-136.00	1018.00	3235	20240401	-59.35	1228	20241210	7.08	1317	-0.15	20250102	1287	2.18	20250102	3235	-59.35	20240401	1228	7.08	20241210	2.15	N	072770	500	351 억	491444	N	N	N	N
132	20250102	140540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1311	-7	5	-0.53	56144292	43087	84.28	1287	1317	1287	1713	923	1318	1303.04	0.70	1545	1358	1338	1307	1287	1256	1348	1297	351	395	500	920	1	1	70238244	921	-9.64	1.29	12	0.06	-136.00	1018.00	3235	20240401	-59.47	1228	20241210	6.76	1317	-0.46	20250102	1287	1.86	20250102	3235	-59.47	20240401	1228	6.76	20241210	2.15	N	072770	500	351 억	491444	N	N	N	N
133	20250102	130541	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1305	-13	5	-0.99	38938445	29861	58.41	1287	1317	1287	1713	923	1318	1303.99	0.70	-1772	1358	1338	1307	1287	1256	1348	1297	351	395	500	920	1	1	70238244	917	-9.60	1.28	12	0.04	-136.00	1018.00	3235	20240401	-59.66	1228	20241210	6.27	1317	-0.91	20250102	1287	1.40	20250102	3235	-59.66	20240401	1228	6.27	20241210	2.15	N	072770	500	351 억	491444	N	N	N	N
134	20250102	120540	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1300	-18	5	-1.37	26923377	20635	40.37	1287	1317	1287	1713	923	1318	1304.74	0.70	2533	1358	1338	1307	1287	1256	1348	1297	351	395	500	920	1	1	70238244	913	-9.56	1.28	12	0.03	-136.00	1018.00	3235	20240401	-59.81	1228	20241210	5.86	1317	-1.29	20250102	1287	1.01	20250102	3235	-59.81	20240401	1228	5.86	20241210	2.15	N	072770	500	351 억	491444	N	N	N	N
135	20250102	110532	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1312	-6	5	-0.46	16481703	12622	24.69	1287	1317	1287	1713	923	1318	1305.79	0.70	7568	1358	1338	1307	1287	1256	1348	1297	351	395	500	920	1	1	70238244	922	-9.65	1.29	12	0.02	-136.00	1018.00	3235	20240401	-59.44	1228	20241210	6.84	1317	-0.38	20250102	1287	1.94	20250102	3235	-59.44	20240401	1228	6.84	20241210	2.15	N	072770	500	351 억	491444	N	N	N	N
136	20250102	100539	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1315	-3	5	-0.23	957752	744	1.46	1287	1315	1287	1713	923	1318	1287.30	0.70	410	1358	1338	1307	1287	1256	1348	1297	351	395	500	920	1	1	70238244	924	-9.67	1.29	12	0.00	-136.00	1018.00	3235	20240401	-59.35	1228	20241210	7.08	1315	0.00	20250102	1287	2.18	20250102	3235	-59.35	20240401	1228	7.08	20241210	2.15	N	072770	500	351 억	491444	N	N	N	N
137	20250102	090534	57	100.00	KOSDAQ		IT 서비스	N	N	N	N	N	1318	0	3	0.00	0	0	0.00	0	0	0	1713	923	1318	0.00	0.70	0	1358	1338	1307	1287	1256	1348	1297	351	395	500	920	1	1	70238244	926	-9.69	1.29	12	0.00	-136.00	1018.00	3235	20240401	-59.26	1228	20241210	7.33	0	0.00	0	0	0.00	0	3235	-59.26	20240401	1228	7.33	20241210	2.15	N	072770	500	351 억	491444	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History