KissMeData/150900/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4795	-70	5	-1.44	177186705	36952	88.74	4980	4980	4770	6320	3410	4865	4795.05	12.50	-2608	5058	4961	4898	4801	4738	4930	4770	58	1455	500	3010	5	1	11685422	560	12.72	1.55	12	0.32	377.00	3088.00	9880	20240129	-51.47	4110	20241115	16.67	5400	-11.20	20250106	4770	0.52	20250124	9880	-51.47	20240129	4110	16.67	20241115	2.30	N	150900	500	58 억	1460553	N	N	0	N	N
3	20250124	150910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4785	-80	5	-1.64	157037180	32748	78.65	4980	4980	4770	6320	3410	4865	4795.32	12.50	-2401	5058	4961	4898	4801	4738	4930	4770	58	1455	500	3010	5	1	11685422	559	12.69	1.55	12	0.28	377.00	3088.00	9880	20240129	-51.57	4110	20241115	16.42	5400	-11.39	20250106	4770	0.31	20250124	9880	-51.57	20240129	4110	16.42	20241115	2.30	N	150900	500	58 억	1460553	N	N	0	N	N
4	20250124	140909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4800	-65	5	-1.34	155236685	32372	77.74	4980	4980	4770	6320	3410	4865	4795.40	12.50	-2235	5058	4961	4898	4801	4738	4930	4770	58	1455	500	3010	5	1	11685422	561	12.73	1.55	12	0.28	377.00	3088.00	9880	20240129	-51.42	4110	20241115	16.79	5400	-11.11	20250106	4770	0.63	20250124	9880	-51.42	20240129	4110	16.79	20241115	2.30	N	150900	500	58 억	1460553	N	N	0	N	N
5	20250124	130910	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4815	-50	5	-1.03	114858740	23924	57.45	4980	4980	4770	6320	3410	4865	4800.98	12.50	-2130	5058	4961	4898	4801	4738	4930	4770	58	1455	500	3010	5	1	11685422	563	12.77	1.56	12	0.20	377.00	3088.00	9880	20240129	-51.27	4110	20241115	17.15	5400	-10.83	20250106	4770	0.94	20250124	9880	-51.27	20240129	4110	17.15	20241115	2.30	N	150900	500	58 억	1460553	N	N	0	N	N
6	20250124	120907	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	-55	5	-1.13	110462355	23009	55.26	4980	4980	4770	6320	3410	4865	4800.83	12.50	-1608	5058	4961	4898	4801	4738	4930	4770	58	1455	500	3010	5	1	11685422	562	12.76	1.56	12	0.20	377.00	3088.00	9880	20240129	-51.32	4110	20241115	17.03	5400	-10.93	20250106	4770	0.84	20250124	9880	-51.32	20240129	4110	17.03	20241115	2.30	N	150900	500	58 억	1460553	N	N	0	N	N
7	20250124	110909	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4810	-55	5	-1.13	85014390	17688	42.48	4980	4980	4780	6320	3410	4865	4806.33	12.50	-521	5058	4961	4898	4801	4738	4930	4770	58	1455	500	3010	5	1	11685422	562	12.76	1.56	12	0.15	377.00	3088.00	9880	20240129	-51.32	4110	20241115	17.03	5400	-10.93	20250106	4780	0.63	20250124	9880	-51.32	20240129	4110	17.03	20241115	2.30	N	150900	500	58 억	1460553	N	N	0	N	N
8	20250124	100905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4825	-40	5	-0.82	50696505	10530	25.29	4980	4980	4790	6320	3410	4865	4814.48	12.50	-8	5058	4961	4898	4801	4738	4930	4770	58	1455	500	3010	5	1	11685422	564	12.80	1.56	12	0.09	377.00	3088.00	9880	20240129	-51.16	4110	20241115	17.40	5400	-10.65	20250106	4790	0.73	20250124	9880	-51.16	20240129	4110	17.40	20241115	2.30	N	150900	500	58 억	1460553	N	N	0	N	N
9	20250124	090911	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4950	85	2	1.75	1416710	292	0.70	4980	4980	4825	6320	3410	4865	4851.75	12.50	-22	5058	4961	4898	4801	4738	4930	4770	58	1455	500	3010	5	1	11685422	578	13.13	1.60	12	0.00	377.00	3088.00	9880	20240129	-49.90	4110	20241115	20.44	5400	-8.33	20250106	4815	2.80	20250103	9880	-49.90	20240129	4110	20.44	20241115	2.30	N	150900	500	58 억	1460553	N	N	0	N	N
10	20250123	160906	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	-20	5	-0.41	203451610	41633	425.39	4885	4995	4835	6350	3420	4885	4886.79	12.49	914	4985	4935	4905	4855	4825	4920	4840	58	1465	500	3020	5	1	11685422	568	12.90	1.58	12	0.36	377.00	3088.00	9880	20240129	-50.76	4110	20241115	18.37	5400	-9.91	20250106	4815	1.04	20250103	9880	-50.76	20240129	4110	18.37	20241115	2.26	N	150900	500	58 억	1459639	N	N	0	N	N
11	20250123	150904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-25	5	-0.51	198646410	40645	415.30	4885	4995	4835	6350	3420	4885	4887.35	12.49	1283	4985	4935	4905	4855	4825	4920	4840	58	1465	500	3020	5	1	11685422	568	12.89	1.57	12	0.35	377.00	3088.00	9880	20240129	-50.81	4110	20241115	18.25	5400	-10.00	20250106	4815	0.93	20250103	9880	-50.81	20240129	4110	18.25	20241115	2.26	N	150900	500	58 억	1459639	N	N	0	N	N
12	20250123	140905	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4845	-40	5	-0.82	190313620	38925	397.72	4885	4995	4840	6350	3420	4885	4889.24	12.49	2024	4985	4935	4905	4855	4825	4920	4840	58	1465	500	3020	5	1	11685422	566	12.85	1.57	12	0.33	377.00	3088.00	9880	20240129	-50.96	4110	20241115	17.88	5400	-10.28	20250106	4815	0.62	20250103	9880	-50.96	20240129	4110	17.88	20241115	2.26	N	150900	500	58 억	1459639	N	N	0	N	N
13	20250123	130903	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	-20	5	-0.41	180229790	36846	376.48	4885	4995	4845	6350	3420	4885	4891.43	12.49	2721	4985	4935	4905	4855	4825	4920	4840	58	1465	500	3020	5	1	11685422	568	12.90	1.58	12	0.32	377.00	3088.00	9880	20240129	-50.76	4110	20241115	18.37	5400	-9.91	20250106	4815	1.04	20250103	9880	-50.76	20240129	4110	18.37	20241115	2.26	N	150900	500	58 억	1459639	N	N	0	N	N
14	20250123	120904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-25	5	-0.51	151840320	31007	316.82	4885	4995	4845	6350	3420	4885	4896.97	12.49	2466	4985	4935	4905	4855	4825	4920	4840	58	1465	500	3020	5	1	11685422	568	12.89	1.57	12	0.27	377.00	3088.00	9880	20240129	-50.81	4110	20241115	18.25	5400	-10.00	20250106	4815	0.93	20250103	9880	-50.81	20240129	4110	18.25	20241115	2.26	N	150900	500	58 억	1459639	N	N	0	N	N
15	20250123	110855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4885	0	3	0.00	114616965	23354	238.62	4885	4995	4865	6350	3420	4885	4907.81	12.49	2524	4985	4935	4905	4855	4825	4920	4840	58	1465	500	3020	5	1	11685422	571	12.96	1.58	12	0.20	377.00	3088.00	9880	20240129	-50.56	4110	20241115	18.86	5400	-9.54	20250106	4815	1.45	20250103	9880	-50.56	20240129	4110	18.86	20241115	2.26	N	150900	500	58 억	1459639	N	N	0	N	N
16	20250123	100904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4925	40	2	0.82	28937360	5911	60.40	4885	4960	4865	6350	3420	4885	4895.51	12.49	-692	4985	4935	4905	4855	4825	4920	4840	58	1465	500	3020	5	1	11685422	576	13.06	1.59	12	0.05	377.00	3088.00	9880	20240129	-50.15	4110	20241115	19.83	5400	-8.80	20250106	4815	2.28	20250103	9880	-50.15	20240129	4110	19.83	20241115	2.26	N	150900	500	58 억	1459639	N	N	0	N	N
17	20250123	090904	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	70	2	1.43	1160460	237	2.42	4885	4955	4885	6350	3420	4885	4896.46	12.49	-28	4985	4935	4905	4855	4825	4920	4840	58	1465	500	3020	5	1	11685422	579	13.14	1.60	12	0.00	377.00	3088.00	9880	20240129	-49.85	4110	20241115	20.56	5400	-8.24	20250106	4815	2.91	20250103	9880	-49.85	20240129	4110	20.56	20241115	2.26	N	150900	500	58 억	1459639	N	N	0	N	N
18	20250122	160857	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4885	-55	5	-1.11	47842315	9751	41.89	4905	4955	4875	6420	3460	4940	4906.41	12.50	-1409	5093	5016	4953	4876	4813	4985	4845	58	1480	500	3060	5	1	11685422	571	12.96	1.58	12	0.08	377.00	3088.00	9880	20240129	-50.56	4110	20241115	18.86	5400	-9.54	20250106	4815	1.45	20250103	9880	-50.56	20240129	4110	18.86	20241115	2.25	N	150900	500	58 억	1461048	N	N	1	N	N
19	20250122	150858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	5	2	0.10	35078930	7152	30.72	4905	4945	4875	6420	3460	4940	4904.77	12.50	-1157	5093	5016	4953	4876	4813	4985	4845	58	1480	500	3060	5	1	11685422	578	13.12	1.60	12	0.06	377.00	3088.00	9880	20240129	-49.95	4110	20241115	20.32	5400	-8.43	20250106	4815	2.70	20250103	9880	-49.95	20240129	4110	20.32	20241115	2.25	N	150900	500	58 억	1461048	N	N	1	N	N
20	20250122	140856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	-25	5	-0.51	21069635	4289	18.42	4905	4940	4890	6420	3460	4940	4912.48	12.50	-1034	5093	5016	4953	4876	4813	4985	4845	58	1480	500	3060	5	1	11685422	574	13.04	1.59	12	0.04	377.00	3088.00	9880	20240129	-50.25	4110	20241115	19.59	5400	-8.98	20250106	4815	2.08	20250103	9880	-50.25	20240129	4110	19.59	20241115	2.25	N	150900	500	58 억	1461048	N	N	1	N	N
21	20250122	130859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	-10	5	-0.20	12716315	2586	11.11	4905	4940	4900	6420	3460	4940	4917.37	12.50	-965	5093	5016	4953	4876	4813	4985	4845	58	1480	500	3060	5	1	11685422	576	13.08	1.60	12	0.02	377.00	3088.00	9880	20240129	-50.10	4110	20241115	19.95	5400	-8.70	20250106	4815	2.39	20250103	9880	-50.10	20240129	4110	19.95	20241115	2.25	N	150900	500	58 억	1461048	N	N	1	N	N
22	20250122	120856	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4935	-5	5	-0.10	11578285	2355	10.12	4905	4940	4900	6420	3460	4940	4916.47	12.50	-807	5093	5016	4953	4876	4813	4985	4845	58	1480	500	3060	5	1	11685422	577	13.09	1.60	12	0.02	377.00	3088.00	9880	20240129	-50.05	4110	20241115	20.07	5400	-8.61	20250106	4815	2.49	20250103	9880	-50.05	20240129	4110	20.07	20241115	2.25	N	150900	500	58 억	1461048	N	N	1	N	N
23	20250122	110858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4925	-15	5	-0.30	7889270	1606	6.90	4905	4940	4900	6420	3460	4940	4912.37	12.50	-613	5093	5016	4953	4876	4813	4985	4845	58	1480	500	3060	5	1	11685422	576	13.06	1.59	12	0.01	377.00	3088.00	9880	20240129	-50.15	4110	20241115	19.83	5400	-8.80	20250106	4815	2.28	20250103	9880	-50.15	20240129	4110	19.83	20241115	2.25	N	150900	500	58 억	1461048	N	N	1	N	N
24	20250122	100858	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4935	-5	5	-0.10	4640445	944	4.05	4905	4940	4905	6420	3460	4940	4915.73	12.50	-575	5093	5016	4953	4876	4813	4985	4845	58	1480	500	3060	5	1	11685422	577	13.09	1.60	12	0.01	377.00	3088.00	9880	20240129	-50.05	4110	20241115	20.07	5400	-8.61	20250106	4815	2.49	20250103	9880	-50.05	20240129	4110	20.07	20241115	2.25	N	150900	500	58 억	1461048	N	N	1	N	N
25	20250122	090859	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4935	-5	5	-0.10	473615	96	0.41	4905	4935	4905	6420	3460	4940	4933.49	12.50	-54	5093	5016	4953	4876	4813	4985	4845	58	1480	500	3060	5	1	11685422	577	13.09	1.60	12	0.00	377.00	3088.00	9880	20240129	-50.05	4110	20241115	20.07	5400	-8.61	20250106	4815	2.49	20250103	9880	-50.05	20240129	4110	20.07	20241115	2.25	N	150900	500	58 억	1461048	N	N	1	N	N
26	20250121	160852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4940	-25	5	-0.50	114955400	23279	233.80	4970	5030	4890	6450	3480	4965	4938.16	12.58	-8969	5038	5001	4943	4906	4848	5020	4925	58	1485	500	3070	5	1	11685422	577	13.10	1.60	12	0.20	377.00	3088.00	9880	20240129	-50.00	4110	20241115	20.19	5400	-8.52	20250106	4815	2.60	20250103	9880	-50.00	20240129	4110	20.19	20241115	2.21	N	150900	500	58 억	1469972	N	N	1	N	N
27	20250121	150853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	-70	5	-1.41	106622565	21582	216.75	4970	5030	4890	6450	3480	4965	4940.35	12.58	-8719	5038	5001	4943	4906	4848	5020	4925	58	1485	500	3070	5	1	11685422	572	12.98	1.59	12	0.18	377.00	3088.00	9880	20240129	-50.46	4110	20241115	19.10	5400	-9.35	20250106	4815	1.66	20250103	9880	-50.46	20240129	4110	19.10	20241115	2.21	N	150900	500	58 억	1469972	N	N	2	N	N
28	20250121	140854	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	-60	5	-1.21	96515575	19518	196.02	4970	5030	4890	6450	3480	4965	4944.95	12.58	-8092	5038	5001	4943	4906	4848	5020	4925	58	1485	500	3070	5	1	11685422	573	13.01	1.59	12	0.17	377.00	3088.00	9880	20240129	-50.35	4110	20241115	19.34	5400	-9.17	20250106	4815	1.87	20250103	9880	-50.35	20240129	4110	19.34	20241115	2.21	N	150900	500	58 억	1469972	N	N	2	N	N
29	20250121	130853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4925	-40	5	-0.81	82042215	16566	166.38	4970	5030	4890	6450	3480	4965	4952.45	12.58	-7869	5038	5001	4943	4906	4848	5020	4925	58	1485	500	3070	5	1	11685422	576	13.06	1.59	12	0.14	377.00	3088.00	9880	20240129	-50.15	4110	20241115	19.83	5400	-8.80	20250106	4815	2.28	20250103	9880	-50.15	20240129	4110	19.83	20241115	2.21	N	150900	500	58 억	1469972	N	N	2	N	N
30	20250121	120838	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	-55	5	-1.11	75725140	15283	153.49	4970	5030	4890	6450	3480	4965	4954.86	12.58	-7371	5038	5001	4943	4906	4848	5020	4925	58	1485	500	3070	5	1	11685422	574	13.02	1.59	12	0.13	377.00	3088.00	9880	20240129	-50.30	4110	20241115	19.46	5400	-9.07	20250106	4815	1.97	20250103	9880	-50.30	20240129	4110	19.46	20241115	2.21	N	150900	500	58 억	1469972	N	N	2	N	N
31	20250121	110809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	-60	5	-1.21	69602365	14032	140.93	4970	5030	4895	6450	3480	4965	4960.26	12.58	-6587	5038	5001	4943	4906	4848	5020	4925	58	1485	500	3070	5	1	11685422	573	13.01	1.59	12	0.12	377.00	3088.00	9880	20240129	-50.35	4110	20241115	19.34	5400	-9.17	20250106	4815	1.87	20250103	9880	-50.35	20240129	4110	19.34	20241115	2.21	N	150900	500	58 억	1469972	N	N	2	N	N
32	20250121	100804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4950	-15	5	-0.30	46871505	9407	94.48	4970	5030	4935	6450	3480	4965	4982.62	12.58	-4039	5038	5001	4943	4906	4848	5020	4925	58	1485	500	3070	5	1	11685422	578	13.13	1.60	12	0.08	377.00	3088.00	9880	20240129	-49.90	4110	20241115	20.44	5400	-8.33	20250106	4815	2.80	20250103	9880	-49.90	20240129	4110	20.44	20241115	2.21	N	150900	500	58 억	1469972	N	N	2	N	N
33	20250121	090855	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4965	0	3	0.00	10545895	2121	21.30	4970	5010	4965	6450	3480	4965	4972.13	12.58	210	5038	5001	4943	4906	4848	5020	4925	58	1485	500	3070	5	1	11685422	580	13.17	1.61	12	0.02	377.00	3088.00	9880	20240129	-49.75	4110	20241115	20.80	5400	-8.06	20250106	4815	3.12	20250103	9880	-49.75	20240129	4110	20.80	20241115	2.21	N	150900	500	58 억	1469972	N	N	2	N	N
34	20250120	160842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4965	10	2	0.20	48746730	9850	21.86	4955	4980	4885	6440	3470	4955	4948.89	12.58	302	5175	5065	5000	4890	4825	5032	4857	58	1485	500	3070	5	1	11685422	580	13.17	1.61	12	0.08	377.00	3088.00	9980	20240111	-50.25	4110	20241115	20.80	5400	-8.06	20250106	4815	3.12	20250103	9880	-49.75	20240129	4110	20.80	20241115	2.10	N	150900	500	58 억	1469662	N	N	2	N	N
35	20250120	150853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	15	2	0.30	41533090	8393	18.63	4955	4980	4885	6440	3470	4955	4948.54	12.58	551	5175	5065	5000	4890	4825	5032	4857	58	1485	500	3070	5	1	11685422	581	13.18	1.61	12	0.07	377.00	3088.00	9980	20240111	-50.20	4110	20241115	20.92	5400	-7.96	20250106	4815	3.22	20250103	9880	-49.70	20240129	4110	20.92	20241115	2.10	N	150900	500	58 억	1469662	N	N	0	N	N
36	20250120	140851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	20	2	0.40	35699940	7215	16.01	4955	4980	4885	6440	3470	4955	4948.02	12.58	484	5175	5065	5000	4890	4825	5032	4857	58	1485	500	3070	5	1	11685422	581	13.20	1.61	12	0.06	377.00	3088.00	9980	20240111	-50.15	4110	20241115	21.05	5400	-7.87	20250106	4815	3.32	20250103	9880	-49.65	20240129	4110	21.05	20241115	2.10	N	150900	500	58 억	1469662	N	N	0	N	N
37	20250120	130851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	20	2	0.40	31779000	6425	14.26	4955	4980	4885	6440	3470	4955	4946.15	12.58	866	5175	5065	5000	4890	4825	5032	4857	58	1485	500	3070	5	1	11685422	581	13.20	1.61	12	0.05	377.00	3088.00	9980	20240111	-50.15	4110	20241115	21.05	5400	-7.87	20250106	4815	3.32	20250103	9880	-49.65	20240129	4110	21.05	20241115	2.10	N	150900	500	58 억	1469662	N	N	0	N	N
38	20250120	120852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	15	2	0.30	30222670	6111	13.56	4955	4980	4885	6440	3470	4955	4945.62	12.58	834	5175	5065	5000	4890	4825	5032	4857	58	1485	500	3070	5	1	11685422	581	13.18	1.61	12	0.05	377.00	3088.00	9980	20240111	-50.20	4110	20241115	20.92	5400	-7.96	20250106	4815	3.22	20250103	9880	-49.70	20240129	4110	20.92	20241115	2.10	N	150900	500	58 억	1469662	N	N	0	N	N
39	20250120	110852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	25	2	0.50	28564015	5776	12.82	4955	4980	4885	6440	3470	4955	4945.29	12.58	788	5175	5065	5000	4890	4825	5032	4857	58	1485	500	3070	5	1	11685422	582	13.21	1.61	12	0.05	377.00	3088.00	9980	20240111	-50.10	4110	20241115	21.17	5400	-7.78	20250106	4815	3.43	20250103	9880	-49.60	20240129	4110	21.17	20241115	2.10	N	150900	500	58 억	1469662	N	N	0	N	N
40	20250120	100852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	20	2	0.40	15219515	3083	6.84	4955	4980	4885	6440	3470	4955	4936.59	12.58	-380	5175	5065	5000	4890	4825	5032	4857	58	1485	500	3070	5	1	11685422	581	13.20	1.61	12	0.03	377.00	3088.00	9980	20240111	-50.15	4110	20241115	21.05	5400	-7.87	20250106	4815	3.32	20250103	9880	-49.65	20240129	4110	21.05	20241115	2.10	N	150900	500	58 억	1469662	N	N	0	N	N
41	20250120	090853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	0	3	0.00	7167595	1458	3.24	4955	4955	4885	6440	3470	4955	4916.05	12.58	-262	5175	5065	5000	4890	4825	5032	4857	58	1485	500	3070	5	1	11685422	579	13.14	1.60	12	0.01	377.00	3088.00	9980	20240111	-50.35	4110	20241115	20.56	5400	-8.24	20250106	4815	2.91	20250103	9880	-49.85	20240129	4110	20.56	20241115	2.10	N	150900	500	58 억	1469662	N	N	0	N	N
42	20250117	160849	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	-125	5	-2.46	224473890	44959	33.15	5030	5110	4935	6600	3560	5080	4992.86	12.58	-746	5506	5292	5076	4862	4646	5400	4970	58	1520	500	3140	5	1	11685422	579	13.14	1.60	12	0.38	377.00	3088.00	9980	20240111	-50.35	4110	20241115	20.56	5400	-8.24	20250106	4815	2.91	20250103	9880	-49.85	20240129	4110	20.56	20241115	2.08	N	150900	500	58 억	1470248	N	N	0	N	N
43	20250117	150852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	-125	5	-2.46	209962345	42026	30.99	5030	5110	4940	6600	3560	5080	4996.01	12.58	487	5506	5292	5076	4862	4646	5400	4970	58	1520	500	3140	5	1	11685422	579	13.14	1.60	12	0.36	377.00	3088.00	9980	20240111	-50.35	4110	20241115	20.56	5400	-8.24	20250106	4815	2.91	20250103	9880	-49.85	20240129	4110	20.56	20241115	2.08	N	150900	500	58 억	1470248	N	N	0	N	N
44	20250117	140853	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	-125	5	-2.46	199036415	39820	29.36	5030	5110	4940	6600	3560	5080	4998.40	12.58	1671	5506	5292	5076	4862	4646	5400	4970	58	1520	500	3140	5	1	11685422	579	13.14	1.60	12	0.34	377.00	3088.00	9980	20240111	-50.35	4110	20241115	20.56	5400	-8.24	20250106	4815	2.91	20250103	9880	-49.85	20240129	4110	20.56	20241115	2.08	N	150900	500	58 억	1470248	N	N	0	N	N
45	20250117	130850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4985	-95	5	-1.87	169390720	33845	24.96	5030	5110	4940	6600	3560	5080	5004.90	12.58	3025	5506	5292	5076	4862	4646	5400	4970	58	1520	500	3140	5	1	11685422	583	13.22	1.61	12	0.29	377.00	3088.00	9980	20240111	-50.05	4110	20241115	21.29	5400	-7.69	20250106	4815	3.53	20250103	9880	-49.54	20240129	4110	21.29	20241115	2.08	N	150900	500	58 억	1470248	N	N	0	N	N
46	20250117	120852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4985	-95	5	-1.87	164415120	32847	24.22	5030	5110	4940	6600	3560	5080	5005.48	12.58	3439	5506	5292	5076	4862	4646	5400	4970	58	1520	500	3140	5	1	11685422	583	13.22	1.61	12	0.28	377.00	3088.00	9980	20240111	-50.05	4110	20241115	21.29	5400	-7.69	20250106	4815	3.53	20250103	9880	-49.54	20240129	4110	21.29	20241115	2.08	N	150900	500	58 억	1470248	N	N	0	N	N
47	20250117	110850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4995	-85	5	-1.67	153032610	30563	22.54	5030	5110	4940	6600	3560	5080	5007.12	12.58	3825	5506	5292	5076	4862	4646	5400	4970	58	1520	500	3140	5	1	11685422	584	13.25	1.62	12	0.26	377.00	3088.00	9980	20240111	-49.95	4110	20241115	21.53	5400	-7.50	20250106	4815	3.74	20250103	9880	-49.44	20240129	4110	21.53	20241115	2.08	N	150900	500	58 억	1470248	N	N	0	N	N
48	20250117	100852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-50	5	-0.98	120902845	24115	17.78	5030	5110	4940	6600	3560	5080	5013.60	12.58	4558	5506	5292	5076	4862	4646	5400	4970	58	1520	500	3140	10	1	11685422	588	13.34	1.63	12	0.21	377.00	3088.00	9980	20240111	-49.60	4110	20241115	22.38	5400	-6.85	20250106	4815	4.47	20250103	9880	-49.09	20240129	4110	22.38	20241115	2.08	N	150900	500	58 억	1470248	N	N	0	N	N
49	20250117	090852	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	-20	5	-0.39	46420265	9237	6.81	5030	5110	4940	6600	3560	5080	5025.47	12.58	1366	5506	5292	5076	4862	4646	5400	4970	58	1520	500	3140	10	1	11685422	591	13.42	1.64	12	0.08	377.00	3088.00	9980	20240111	-49.30	4110	20241115	23.11	5400	-6.30	20250106	4815	5.09	20250103	9880	-48.79	20240129	4110	23.11	20241115	2.08	N	150900	500	58 억	1470248	N	N	0	N	N
50	20250116	160845	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5080	180	2	3.67	686713725	133565	1185.45	4950	5290	4860	6370	3430	4900	5141.64	12.67	-10180	5106	5002	4926	4822	4746	4965	4785	58	1470	500	3030	10	1	11685422	594	13.47	1.65	12	1.14	377.00	3088.00	9980	20240111	-49.10	4110	20241115	23.60	5400	-5.93	20250106	4815	5.50	20250103	9880	-48.58	20240129	4110	23.60	20241115	2.08	N	150900	500	58 억	1480316	N	N	0	N	N
51	20250116	150802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	210	2	4.29	634863115	123422	1095.43	4950	5290	4860	6370	3430	4900	5143.93	12.67	-11443	5106	5002	4926	4822	4746	4965	4785	58	1470	500	3030	10	1	11685422	597	13.55	1.65	12	1.06	377.00	3088.00	9980	20240111	-48.80	4110	20241115	24.33	5400	-5.37	20250106	4815	6.13	20250103	9880	-48.28	20240129	4110	24.33	20241115	2.08	N	150900	500	58 억	1480316	N	N	0	N	N
52	20250116	140850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	130	2	2.65	87307840	17580	156.03	4950	5050	4860	6370	3430	4900	4966.49	12.67	-2935	5106	5002	4926	4822	4746	4965	4785	58	1470	500	3030	10	1	11685422	588	13.34	1.63	12	0.15	377.00	3088.00	9980	20240111	-49.60	4110	20241115	22.38	5400	-6.85	20250106	4815	4.47	20250103	9880	-49.09	20240129	4110	22.38	20241115	2.08	N	150900	500	58 억	1480316	N	N	0	N	N
53	20250116	130848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	10	2	0.20	36921730	7511	66.66	4950	4950	4860	6370	3430	4900	4915.78	12.67	-1165	5106	5002	4926	4822	4746	4965	4785	58	1470	500	3030	5	1	11685422	574	13.02	1.59	12	0.06	377.00	3088.00	9980	20240111	-50.80	4110	20241115	19.46	5400	-9.07	20250106	4815	1.97	20250103	9880	-50.30	20240129	4110	19.46	20241115	2.08	N	150900	500	58 억	1480316	N	N	0	N	N
54	20250116	120848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	0	3	0.00	35654270	7253	64.37	4950	4950	4860	6370	3430	4900	4915.89	12.67	-1338	5106	5002	4926	4822	4746	4965	4785	58	1470	500	3030	5	1	11685422	573	13.00	1.59	12	0.06	377.00	3088.00	9980	20240111	-50.90	4110	20241115	19.22	5400	-9.26	20250106	4815	1.77	20250103	9880	-50.40	20240129	4110	19.22	20241115	2.08	N	150900	500	58 억	1480316	N	N	0	N	N
55	20250116	110850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	15	2	0.31	28866430	5871	52.11	4950	4950	4860	6370	3430	4900	4916.91	12.67	-1201	5106	5002	4926	4822	4746	4965	4785	58	1470	500	3030	5	1	11685422	574	13.04	1.59	12	0.05	377.00	3088.00	9980	20240111	-50.75	4110	20241115	19.59	5400	-8.98	20250106	4815	2.08	20250103	9880	-50.25	20240129	4110	19.59	20241115	2.08	N	150900	500	58 억	1480316	N	N	0	N	N
56	20250116	100850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4860	-40	5	-0.82	4572080	935	8.30	4950	4950	4860	6370	3430	4900	4889.42	12.67	-658	5106	5002	4926	4822	4746	4965	4785	58	1470	500	3030	5	1	11685422	568	12.89	1.57	12	0.01	377.00	3088.00	9980	20240111	-51.30	4110	20241115	18.25	5400	-10.00	20250106	4815	0.93	20250103	9880	-50.81	20240129	4110	18.25	20241115	2.08	N	150900	500	58 억	1480316	N	N	0	N	N
57	20250116	090851	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	15	2	0.31	1327140	271	2.41	4950	4950	4890	6370	3430	4900	4896.64	12.67	-103	5106	5002	4926	4822	4746	4965	4785	58	1470	500	3030	5	1	11685422	574	13.04	1.59	12	0.00	377.00	3088.00	9980	20240111	-50.75	4110	20241115	19.59	5400	-8.98	20250106	4815	2.08	20250103	9880	-50.25	20240129	4110	19.59	20241115	2.08	N	150900	500	58 억	1480316	N	N	0	N	N
58	20250115	160846	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-60	5	-1.21	54760690	11217	151.01	5030	5030	4850	6440	3475	4960	4881.77	12.72	-5863	5036	4997	4926	4887	4816	5017	4907	58	1480	500	3070	5	1	11685422	573	13.00	1.59	12	0.10	377.00	3088.00	10100	20240108	-51.49	4110	20241115	19.22	5400	-9.26	20250106	4815	1.77	20250103	9880	-50.40	20240129	4110	19.22	20241115	2.09	N	150900	500	58 억	1486164	N	N	0	N	N
59	20250115	150848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	-70	5	-1.41	50166295	10277	138.35	5030	5030	4850	6440	3475	4960	4881.41	12.72	-5479	5036	4997	4926	4887	4816	5017	4907	58	1480	500	3070	5	1	11685422	571	12.97	1.58	12	0.09	377.00	3088.00	10100	20240108	-51.58	4110	20241115	18.98	5400	-9.44	20250106	4815	1.56	20250103	9880	-50.51	20240129	4110	18.98	20241115	2.09	N	150900	500	58 억	1486164	N	N	0	N	N
60	20250115	140841	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	-80	5	-1.61	39105905	8017	107.93	5030	5030	4850	6440	3475	4960	4877.87	12.72	-4193	5036	4997	4926	4887	4816	5017	4907	58	1480	500	3070	5	1	11685422	570	12.94	1.58	12	0.07	377.00	3088.00	10100	20240108	-51.68	4110	20241115	18.73	5400	-9.63	20250106	4815	1.35	20250103	9880	-50.61	20240129	4110	18.73	20241115	2.09	N	150900	500	58 억	1486164	N	N	0	N	N
61	20250115	130848	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	-65	5	-1.31	35509585	7280	98.01	5030	5030	4850	6440	3475	4960	4877.69	12.72	-3517	5036	4997	4926	4887	4816	5017	4907	58	1480	500	3070	5	1	11685422	572	12.98	1.59	12	0.06	377.00	3088.00	10100	20240108	-51.53	4110	20241115	19.10	5400	-9.35	20250106	4815	1.66	20250103	9880	-50.46	20240129	4110	19.10	20241115	2.09	N	150900	500	58 억	1486164	N	N	0	N	N
62	20250115	120830	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4885	-75	5	-1.51	26467755	5422	72.99	5030	5030	4850	6440	3475	4960	4881.55	12.72	-3572	5036	4997	4926	4887	4816	5017	4907	58	1480	500	3070	5	1	11685422	571	12.96	1.58	12	0.05	377.00	3088.00	10100	20240108	-51.63	4110	20241115	18.86	5400	-9.54	20250106	4815	1.45	20250103	9880	-50.56	20240129	4110	18.86	20241115	2.09	N	150900	500	58 억	1486164	N	N	0	N	N
63	20250115	110847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	-65	5	-1.31	23910615	4896	65.91	5030	5030	4855	6440	3475	4960	4883.70	12.72	-3051	5036	4997	4926	4887	4816	5017	4907	58	1480	500	3070	5	1	11685422	572	12.98	1.59	12	0.04	377.00	3088.00	10100	20240108	-51.53	4110	20241115	19.10	5400	-9.35	20250106	4815	1.66	20250103	9880	-50.46	20240129	4110	19.10	20241115	2.09	N	150900	500	58 억	1486164	N	N	0	N	N
64	20250115	100847	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-60	5	-1.21	7924635	1617	21.77	5030	5030	4885	6440	3475	4960	4900.83	12.72	-897	5036	4997	4926	4887	4816	5017	4907	58	1480	500	3070	5	1	11685422	573	13.00	1.59	12	0.01	377.00	3088.00	10100	20240108	-51.49	4110	20241115	19.22	5400	-9.26	20250106	4815	1.77	20250103	9880	-50.40	20240129	4110	19.22	20241115	2.09	N	150900	500	58 억	1486164	N	N	0	N	N
65	20250115	090850	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	10	2	0.20	75180	15	0.20	5030	5030	4960	6440	3475	4960	5012.00	12.72	-4	5036	4997	4926	4887	4816	5017	4907	58	1480	500	3070	5	1	11685422	581	13.18	1.61	12	0.00	377.00	3088.00	10100	20240108	-50.79	4110	20241115	20.92	5400	-7.96	20250106	4815	3.22	20250103	9880	-49.70	20240129	4110	20.92	20241115	2.09	N	150900	500	58 억	1486164	N	N	0	N	N
66	20250114	160831	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4960	45	2	0.92	36334500	7428	33.91	4920	4965	4855	6380	3445	4915	4891.55	12.73	-1334	5038	4976	4898	4836	4758	4937	4797	58	1465	500	3040	5	1	11685422	580	13.16	1.61	12	0.06	377.00	3088.00	10100	20240108	-50.89	4110	20241115	20.68	5400	-8.15	20250106	4815	3.01	20250103	9880	-49.80	20240129	4110	20.68	20241115	2.09	N	150900	500	58 억	1487615	N	N	163	N	N
67	20250114	150844	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	0	3	0.00	34987420	7156	32.67	4920	4965	4855	6380	3445	4915	4889.24	12.73	-1067	5038	4976	4898	4836	4758	4937	4797	58	1465	500	3040	5	1	11685422	574	13.04	1.59	12	0.06	377.00	3088.00	10100	20240108	-51.34	4110	20241115	19.59	5400	-8.98	20250106	4815	2.08	20250103	9880	-50.25	20240129	4110	19.59	20241115	2.09	N	150900	500	58 억	1487615	N	N	163	N	N
68	20250114	140843	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	-15	5	-0.31	20999340	4304	19.65	4920	4965	4855	6380	3445	4915	4879.03	12.73	-542	5038	4976	4898	4836	4758	4937	4797	58	1465	500	3040	5	1	11685422	573	13.00	1.59	12	0.04	377.00	3088.00	10100	20240108	-51.49	4110	20241115	19.22	5400	-9.26	20250106	4815	1.77	20250103	9880	-50.40	20240129	4110	19.22	20241115	2.09	N	150900	500	58 억	1487615	N	N	163	N	N
69	20250114	130842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	15	2	0.31	16262285	3334	15.22	4920	4965	4855	6380	3445	4915	4877.71	12.73	-715	5038	4976	4898	4836	4758	4937	4797	58	1465	500	3040	5	1	11685422	576	13.08	1.60	12	0.03	377.00	3088.00	10100	20240108	-51.19	4110	20241115	19.95	5400	-8.70	20250106	4815	2.39	20250103	9880	-50.10	20240129	4110	19.95	20241115	2.09	N	150900	500	58 억	1487615	N	N	163	N	N
70	20250114	120839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4895	-20	5	-0.41	11366775	2329	10.63	4920	4920	4860	6380	3445	4915	4880.54	12.73	-620	5038	4976	4898	4836	4758	4937	4797	58	1465	500	3040	5	1	11685422	572	12.98	1.59	12	0.02	377.00	3088.00	10100	20240108	-51.53	4110	20241115	19.10	5400	-9.35	20250106	4815	1.66	20250103	9880	-50.46	20240129	4110	19.10	20241115	2.09	N	150900	500	58 억	1487615	N	N	163	N	N
71	20250114	110839	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	-35	5	-0.71	9734565	1994	9.10	4920	4920	4860	6380	3445	4915	4881.93	12.73	-584	5038	4976	4898	4836	4758	4937	4797	58	1465	500	3040	5	1	11685422	570	12.94	1.58	12	0.02	377.00	3088.00	10100	20240108	-51.68	4110	20241115	18.73	5400	-9.63	20250106	4815	1.35	20250103	9880	-50.61	20240129	4110	18.73	20241115	2.09	N	150900	500	58 억	1487615	N	N	163	N	N
72	20250114	100837	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4875	-40	5	-0.81	9148610	1874	8.55	4920	4920	4860	6380	3445	4915	4881.86	12.73	-560	5038	4976	4898	4836	4758	4937	4797	58	1465	500	3040	5	1	11685422	570	12.93	1.58	12	0.02	377.00	3088.00	10100	20240108	-51.73	4110	20241115	18.61	5400	-9.72	20250106	4815	1.25	20250103	9880	-50.66	20240129	4110	18.61	20241115	2.09	N	150900	500	58 억	1487615	N	N	163	N	N
73	20250114	090842	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4910	-5	5	-0.10	3355540	685	3.13	4920	4920	4860	6380	3445	4915	4898.60	12.73	-61	5038	4976	4898	4836	4758	4937	4797	58	1465	500	3040	5	1	11685422	574	13.02	1.59	12	0.01	377.00	3088.00	10100	20240108	-51.39	4110	20241115	19.46	5400	-9.07	20250106	4815	1.97	20250103	9880	-50.30	20240129	4110	19.46	20241115	2.09	N	150900	500	58 억	1487615	N	N	163	N	N
74	20250113	160829	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	0	3	0.00	106555945	21906	165.28	4960	4960	4820	6380	3445	4915	4864.24	12.82	-10289	5018	4966	4928	4876	4838	4947	4857	58	1465	500	3040	5	1	11685422	574	13.04	1.59	12	0.19	377.00	3088.00	10100	20240108	-51.34	4110	20241115	19.59	5400	-8.98	20250106	4815	2.08	20250103	9880	-50.25	20240129	4110	19.59	20241115	2.11	N	150900	500	58 억	1498058	N	N	163	N	N
75	20250113	150833	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4855	-60	5	-1.22	97654495	20080	151.50	4960	4960	4820	6380	3445	4915	4863.27	12.82	-9563	5018	4966	4928	4876	4838	4947	4857	58	1465	500	3040	5	1	11685422	567	12.88	1.57	12	0.17	377.00	3088.00	10100	20240108	-51.93	4110	20241115	18.13	5400	-10.09	20250106	4815	0.83	20250103	9880	-50.86	20240129	4110	18.13	20241115	2.11	N	150900	500	58 억	1498058	N	N	458	N	N
76	20250113	140813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-65	5	-1.32	75215015	15447	116.55	4960	4960	4835	6380	3445	4915	4869.23	12.82	-8341	5018	4966	4928	4876	4838	4947	4857	58	1465	500	3040	5	1	11685422	567	12.86	1.57	12	0.13	377.00	3088.00	10100	20240108	-51.98	4110	20241115	18.00	5400	-10.19	20250106	4815	0.73	20250103	9880	-50.91	20240129	4110	18.00	20241115	2.11	N	150900	500	58 억	1498058	N	N	458	N	N
77	20250113	130822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-65	5	-1.32	47926120	9820	74.09	4960	4960	4840	6380	3445	4915	4880.46	12.82	-6184	5018	4966	4928	4876	4838	4947	4857	58	1465	500	3040	5	1	11685422	567	12.86	1.57	12	0.08	377.00	3088.00	10100	20240108	-51.98	4110	20241115	18.00	5400	-10.19	20250106	4815	0.73	20250103	9880	-50.91	20240129	4110	18.00	20241115	2.11	N	150900	500	58 억	1498058	N	N	458	N	N
78	20250113	120825	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4875	-40	5	-0.81	37752285	7721	58.25	4960	4960	4845	6380	3445	4915	4889.56	12.82	-5095	5018	4966	4928	4876	4838	4947	4857	58	1465	500	3040	5	1	11685422	570	12.93	1.58	12	0.07	377.00	3088.00	10100	20240108	-51.73	4110	20241115	18.61	5400	-9.72	20250106	4815	1.25	20250103	9880	-50.66	20240129	4110	18.61	20241115	2.11	N	150900	500	58 억	1498058	N	N	458	N	N
79	20250113	110823	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4865	-50	5	-1.02	33768875	6905	52.10	4960	4960	4845	6380	3445	4915	4890.50	12.82	-4430	5018	4966	4928	4876	4838	4947	4857	58	1465	500	3040	5	1	11685422	568	12.90	1.58	12	0.06	377.00	3088.00	10100	20240108	-51.83	4110	20241115	18.37	5400	-9.91	20250106	4815	1.04	20250103	9880	-50.76	20240129	4110	18.37	20241115	2.11	N	150900	500	58 억	1498058	N	N	458	N	N
80	20250113	100822	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4905	-10	5	-0.20	22146880	4518	34.09	4960	4960	4845	6380	3445	4915	4901.92	12.82	-3301	5018	4966	4928	4876	4838	4947	4857	58	1465	500	3040	5	1	11685422	573	13.01	1.59	12	0.04	377.00	3088.00	10100	20240108	-51.44	4110	20241115	19.34	5400	-9.17	20250106	4815	1.87	20250103	9880	-50.35	20240129	4110	19.34	20241115	2.11	N	150900	500	58 억	1498058	N	N	458	N	N
81	20250113	090828	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	15	2	0.31	3792900	778	5.87	4960	4960	4845	6380	3445	4915	4875.19	12.82	-128	5018	4966	4928	4876	4838	4947	4857	58	1465	500	3040	5	1	11685422	576	13.08	1.60	12	0.01	377.00	3088.00	10100	20240108	-51.19	4110	20241115	19.95	5400	-8.70	20250106	4815	2.39	20250103	9880	-50.10	20240129	4110	19.95	20241115	2.11	N	150900	500	58 억	1498058	N	N	458	N	N
82	20250110	160804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	-75	5	-1.50	65219920	13239	54.91	4975	4980	4890	6480	3495	4990	4926.35	12.83	-420	5186	5087	4981	4882	4776	5035	4830	58	1490	500	3090	5	1	11685422	574	13.04	1.59	12	0.11	377.00	3088.00	10100	20240108	-51.34	4110	20241115	19.59	5400	-8.98	20250106	4815	2.08	20250103	9980	-50.75	20240111	4110	19.59	20241115	2.12	N	150900	500	58 억	1498938	N	N	458	N	N
83	20250110	150815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4970	-20	5	-0.40	57277190	11629	48.23	4975	4980	4890	6480	3495	4990	4925.38	12.83	-67	5186	5087	4981	4882	4776	5035	4830	58	1490	500	3090	5	1	11685422	581	13.18	1.61	12	0.10	377.00	3088.00	10100	20240108	-50.79	4110	20241115	20.92	5400	-7.96	20250106	4815	3.22	20250103	9980	-50.20	20240111	4110	20.92	20241115	2.12	N	150900	500	58 억	1498938	N	N	0	N	N
84	20250110	140819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	-60	5	-1.20	52145025	10589	43.92	4975	4980	4890	6480	3495	4990	4924.45	12.83	-505	5186	5087	4981	4882	4776	5035	4830	58	1490	500	3090	5	1	11685422	576	13.08	1.60	12	0.09	377.00	3088.00	10100	20240108	-51.19	4110	20241115	19.95	5400	-8.70	20250106	4815	2.39	20250103	9980	-50.60	20240111	4110	19.95	20241115	2.12	N	150900	500	58 억	1498938	N	N	0	N	N
85	20250110	130818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4925	-65	5	-1.30	49558475	10064	41.74	4975	4980	4890	6480	3495	4990	4924.33	12.83	-558	5186	5087	4981	4882	4776	5035	4830	58	1490	500	3090	5	1	11685422	576	13.06	1.59	12	0.09	377.00	3088.00	10100	20240108	-51.24	4110	20241115	19.83	5400	-8.80	20250106	4815	2.28	20250103	9980	-50.65	20240111	4110	19.83	20241115	2.12	N	150900	500	58 억	1498938	N	N	0	N	N
86	20250110	120819	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4935	-55	5	-1.10	24430235	4943	20.50	4975	4980	4910	6480	3495	4990	4942.39	12.83	-459	5186	5087	4981	4882	4776	5035	4830	58	1490	500	3090	5	1	11685422	577	13.09	1.60	12	0.04	377.00	3088.00	10100	20240108	-51.14	4110	20241115	20.07	5400	-8.61	20250106	4815	2.49	20250103	9980	-50.55	20240111	4110	20.07	20241115	2.12	N	150900	500	58 억	1498938	N	N	0	N	N
87	20250110	110817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	-60	5	-1.20	15466040	3123	12.95	4975	4980	4920	6480	3495	4990	4952.30	12.83	-486	5186	5087	4981	4882	4776	5035	4830	58	1490	500	3090	5	1	11685422	576	13.08	1.60	12	0.03	377.00	3088.00	10100	20240108	-51.19	4110	20241115	19.95	5400	-8.70	20250106	4815	2.39	20250103	9980	-50.60	20240111	4110	19.95	20241115	2.12	N	150900	500	58 억	1498938	N	N	0	N	N
88	20250110	100815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4960	-30	5	-0.60	9117805	1843	7.64	4975	4980	4920	6480	3495	4990	4947.26	12.83	-2	5186	5087	4981	4882	4776	5035	4830	58	1490	500	3090	5	1	11685422	580	13.16	1.61	12	0.02	377.00	3088.00	10100	20240108	-50.89	4110	20241115	20.68	5400	-8.15	20250106	4815	3.01	20250103	9980	-50.30	20240111	4110	20.68	20241115	2.12	N	150900	500	58 억	1498938	N	N	0	N	N
89	20250110	090820	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4965	-25	5	-0.50	427025	86	0.36	4975	4975	4965	6480	3495	4990	4965.41	12.83	0	5186	5087	4981	4882	4776	5035	4830	58	1490	500	3090	5	1	11685422	580	13.17	1.61	12	0.00	377.00	3088.00	10100	20240108	-50.84	4110	20241115	20.80	5400	-8.06	20250106	4815	3.12	20250103	9980	-50.25	20240111	4110	20.80	20241115	2.12	N	150900	500	58 억	1498938	N	N	0	N	N
90	20250109	160811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-40	5	-0.80	118335500	24009	160.78	5050	5080	4875	6530	3530	5030	4928.71	12.89	-7826	5330	5180	5050	4900	4770	5115	4835	58	1500	500	3110	5	1	11685422	583	13.24	1.62	12	0.21	377.00	3088.00	10100	20240108	-50.59	4110	20241115	21.41	5400	-7.59	20250106	4815	3.63	20250103	9980	-50.00	20240111	4110	21.41	20241115	2.13	N	150900	500	58 억	1506179	N	N	0	N	N
91	20250109	150807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4960	-70	5	-1.39	113281005	22994	153.98	5050	5080	4875	6530	3530	5030	4926.46	12.89	-7401	5330	5180	5050	4900	4770	5115	4835	58	1500	500	3110	5	1	11685422	580	13.16	1.61	12	0.20	377.00	3088.00	10100	20240108	-50.89	4110	20241115	20.68	5400	-8.15	20250106	4815	3.01	20250103	9980	-50.30	20240111	4110	20.68	20241115	2.13	N	150900	500	58 억	1506179	N	N	0	N	N
92	20250109	140812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	-50	5	-0.99	107730110	21870	146.45	5050	5080	4875	6530	3530	5030	4925.84	12.89	-7630	5330	5180	5050	4900	4770	5115	4835	58	1500	500	3110	5	1	11685422	582	13.21	1.61	12	0.19	377.00	3088.00	10100	20240108	-50.69	4110	20241115	21.17	5400	-7.78	20250106	4815	3.43	20250103	9980	-50.10	20240111	4110	21.17	20241115	2.13	N	150900	500	58 억	1506179	N	N	0	N	N
93	20250109	130812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4945	-85	5	-1.69	95299125	19356	129.62	5050	5080	4875	6530	3530	5030	4923.38	12.89	-6443	5330	5180	5050	4900	4770	5115	4835	58	1500	500	3110	5	1	11685422	578	13.12	1.60	12	0.17	377.00	3088.00	10100	20240108	-51.04	4110	20241115	20.32	5400	-8.43	20250106	4815	2.70	20250103	9980	-50.45	20240111	4110	20.32	20241115	2.13	N	150900	500	58 억	1506179	N	N	0	N	N
94	20250109	120813	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	-100	5	-1.99	49620970	10025	67.13	5050	5080	4910	6530	3530	5030	4949.56	12.89	-5412	5330	5180	5050	4900	4770	5115	4835	58	1500	500	3110	5	1	11685422	576	13.08	1.60	12	0.09	377.00	3088.00	10100	20240108	-51.19	4110	20241115	19.95	5400	-8.70	20250106	4815	2.39	20250103	9980	-50.60	20240111	4110	19.95	20241115	2.13	N	150900	500	58 억	1506179	N	N	0	N	N
95	20250109	110817	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	-75	5	-1.49	45071320	9100	60.94	5050	5080	4910	6530	3530	5030	4952.72	12.89	-4986	5330	5180	5050	4900	4770	5115	4835	58	1500	500	3110	5	1	11685422	579	13.14	1.60	12	0.08	377.00	3088.00	10100	20240108	-50.94	4110	20241115	20.56	5400	-8.24	20250106	4815	2.91	20250103	9980	-50.35	20240111	4110	20.56	20241115	2.13	N	150900	500	58 억	1506179	N	N	0	N	N
96	20250109	100815	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4960	-70	5	-1.39	33770465	6807	45.58	5050	5080	4910	6530	3530	5030	4960.93	12.89	-4911	5330	5180	5050	4900	4770	5115	4835	58	1500	500	3110	5	1	11685422	580	13.16	1.61	12	0.06	377.00	3088.00	10100	20240108	-50.89	4110	20241115	20.68	5400	-8.15	20250106	4815	3.01	20250103	9980	-50.30	20240111	4110	20.68	20241115	2.13	N	150900	500	58 억	1506179	N	N	0	N	N
97	20250109	090818	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4960	-70	5	-1.39	5351915	1066	7.14	5050	5080	4950	6530	3530	5030	5020.38	12.89	-904	5330	5180	5050	4900	4770	5115	4835	58	1500	500	3110	5	1	11685422	580	13.16	1.61	12	0.01	377.00	3088.00	10100	20240108	-50.89	4110	20241115	20.68	5400	-8.15	20250106	4815	3.01	20250103	9980	-50.30	20240111	4110	20.68	20241115	2.13	N	150900	500	58 억	1506179	N	N	0	N	N
98	20250108	160807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	20	2	0.40	74483565	14929	59.15	5200	5200	4920	6510	3510	5010	4989.18	12.90	-1320	5206	5107	5051	4952	4896	5080	4925	58	1500	500	3100	10	1	11685422	588	13.34	1.63	12	0.13	377.00	3088.00	10100	20240108	-50.20	4110	20241115	22.38	5400	-6.85	20250106	4815	4.47	20250103	10100	-50.20	20240108	4110	22.38	20241115	2.08	N	150900	500	58 억	1507499	N	N	0	N	N
99	20250108	150809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	0	3	0.00	69873360	14011	55.52	5200	5200	4920	6510	3510	5010	4987.04	12.90	-1021	5206	5107	5051	4952	4896	5080	4925	58	1500	500	3100	10	1	11685422	585	13.29	1.62	12	0.12	377.00	3088.00	10100	20240108	-50.40	4110	20241115	21.90	5400	-7.22	20250106	4815	4.05	20250103	10100	-50.40	20240108	4110	21.90	20241115	2.08	N	150900	500	58 억	1507499	N	N	0	N	N
100	20250108	140812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	0	3	0.00	65583725	13152	52.11	5200	5200	4920	6510	3510	5010	4986.60	12.90	-962	5206	5107	5051	4952	4896	5080	4925	58	1500	500	3100	10	1	11685422	585	13.29	1.62	12	0.11	377.00	3088.00	10100	20240108	-50.40	4110	20241115	21.90	5400	-7.22	20250106	4815	4.05	20250103	10100	-50.40	20240108	4110	21.90	20241115	2.08	N	150900	500	58 억	1507499	N	N	0	N	N
101	20250108	130812	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4990	-20	5	-0.40	62839630	12604	49.94	5200	5200	4920	6510	3510	5010	4985.69	12.90	-799	5206	5107	5051	4952	4896	5080	4925	58	1500	500	3100	5	1	11685422	583	13.24	1.62	12	0.11	377.00	3088.00	10100	20240108	-50.59	4110	20241115	21.41	5400	-7.59	20250106	4815	3.63	20250103	10100	-50.59	20240108	4110	21.41	20241115	2.08	N	150900	500	58 억	1507499	N	N	0	N	N
102	20250108	120808	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4975	-35	5	-0.70	55579390	11144	44.16	5200	5200	4920	6510	3510	5010	4987.38	12.90	-1143	5206	5107	5051	4952	4896	5080	4925	58	1500	500	3100	5	1	11685422	581	13.20	1.61	12	0.10	377.00	3088.00	10100	20240108	-50.74	4110	20241115	21.05	5400	-7.87	20250106	4815	3.32	20250103	10100	-50.74	20240108	4110	21.05	20241115	2.08	N	150900	500	58 억	1507499	N	N	0	N	N
103	20250108	110809	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5020	10	2	0.20	44450345	8923	35.36	5200	5200	4920	6510	3510	5010	4981.55	12.90	-1042	5206	5107	5051	4952	4896	5080	4925	58	1500	500	3100	10	1	11685422	587	13.32	1.63	12	0.08	377.00	3088.00	10100	20240108	-50.30	4110	20241115	22.14	5400	-7.04	20250106	4815	4.26	20250103	10100	-50.30	20240108	4110	22.14	20241115	2.08	N	150900	500	58 억	1507499	N	N	0	N	N
104	20250108	100810	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4980	-30	5	-0.60	23540760	4748	18.81	5200	5200	4920	6510	3510	5010	4958.04	12.90	-598	5206	5107	5051	4952	4896	5080	4925	58	1500	500	3100	5	1	11685422	582	13.21	1.61	12	0.04	377.00	3088.00	10100	20240108	-50.69	4110	20241115	21.17	5400	-7.78	20250106	4815	3.43	20250103	10100	-50.69	20240108	4110	21.17	20241115	2.08	N	150900	500	58 억	1507499	N	N	0	N	N
105	20250108	090811	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4950	-60	5	-1.20	2065295	412	1.63	5200	5200	4950	6510	3510	5010	5012.85	12.90	-231	5206	5107	5051	4952	4896	5080	4925	58	1500	500	3100	5	1	11685422	578	13.13	1.60	12	0.00	377.00	3088.00	10100	20240108	-50.99	4110	20241115	20.44	5400	-8.33	20250106	4815	2.80	20250103	10100	-50.99	20240108	4110	20.44	20241115	2.08	N	150900	500	58 억	1507499	N	N	0	N	N
106	20250107	160803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5010	-50	5	-0.99	127117275	25237	18.24	5050	5150	4995	6570	3550	5060	5036.94	12.86	5134	5600	5330	5130	4860	4660	5465	4995	58	1510	500	3130	10	1	11685422	585	13.29	1.62	12	0.22	377.00	3088.00	10100	20240108	-50.40	4110	20241115	21.90	5400	-7.22	20250106	4815	4.05	20250103	10100	-50.40	20240108	4110	21.90	20241115	2.07	N	150900	500	58 억	1502241	N	N	0	N	N
107	20250107	150804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5030	-30	5	-0.59	108098465	21447	15.50	5050	5150	4995	6570	3550	5060	5040.26	12.86	3938	5600	5330	5130	4860	4660	5465	4995	58	1510	500	3130	10	1	11685422	588	13.34	1.63	12	0.18	377.00	3088.00	10100	20240108	-50.20	4110	20241115	22.38	5400	-6.85	20250106	4815	4.47	20250103	10100	-50.20	20240108	4110	22.38	20241115	2.07	N	150900	500	58 억	1502241	N	N	0	N	N
108	20250107	140802	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	-20	5	-0.40	96251360	19085	13.79	5050	5150	5000	6570	3550	5060	5043.30	12.86	3933	5600	5330	5130	4860	4660	5465	4995	58	1510	500	3130	10	1	11685422	589	13.37	1.63	12	0.16	377.00	3088.00	10100	20240108	-50.10	4110	20241115	22.63	5400	-6.67	20250106	4815	4.67	20250103	10100	-50.10	20240108	4110	22.63	20241115	2.07	N	150900	500	58 억	1502241	N	N	0	N	N
109	20250107	130803	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	0	3	0.00	86358000	17118	12.37	5050	5150	5000	6570	3550	5060	5044.87	12.86	3769	5600	5330	5130	4860	4660	5465	4995	58	1510	500	3130	10	1	11685422	591	13.42	1.64	12	0.15	377.00	3088.00	10100	20240108	-49.90	4110	20241115	23.11	5400	-6.30	20250106	4815	5.09	20250103	10100	-49.90	20240108	4110	23.11	20241115	2.07	N	150900	500	58 억	1502241	N	N	0	N	N
110	20250107	120804	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	0	3	0.00	83835560	16619	12.01	5050	5150	5000	6570	3550	5060	5044.56	12.86	3889	5600	5330	5130	4860	4660	5465	4995	58	1510	500	3130	10	1	11685422	591	13.42	1.64	12	0.14	377.00	3088.00	10100	20240108	-49.90	4110	20241115	23.11	5400	-6.30	20250106	4815	5.09	20250103	10100	-49.90	20240108	4110	23.11	20241115	2.07	N	150900	500	58 억	1502241	N	N	0	N	N
111	20250107	110800	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	10	2	0.20	76453750	15157	10.95	5050	5150	5000	6570	3550	5060	5044.12	12.86	3596	5600	5330	5130	4860	4660	5465	4995	58	1510	500	3130	10	1	11685422	592	13.45	1.64	12	0.13	377.00	3088.00	10100	20240108	-49.80	4110	20241115	23.36	5400	-6.11	20250106	4815	5.30	20250103	10100	-49.80	20240108	4110	23.36	20241115	2.07	N	150900	500	58 억	1502241	N	N	0	N	N
112	20250107	100806	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	10	2	0.20	70247690	13931	10.07	5050	5150	5000	6570	3550	5060	5042.54	12.86	3355	5600	5330	5130	4860	4660	5465	4995	58	1510	500	3130	10	1	11685422	592	13.45	1.64	12	0.12	377.00	3088.00	10100	20240108	-49.80	4110	20241115	23.36	5400	-6.11	20250106	4815	5.30	20250103	10100	-49.80	20240108	4110	23.36	20241115	2.07	N	150900	500	58 억	1502241	N	N	0	N	N
113	20250107	090807	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5150	90	2	1.78	5043790	988	0.71	5050	5150	5050	6570	3550	5060	5105.05	12.86	609	5600	5330	5130	4860	4660	5465	4995	58	1510	500	3130	10	1	11685422	602	13.66	1.67	12	0.01	377.00	3088.00	10100	20240108	-49.01	4110	20241115	25.30	5400	-4.63	20250106	4815	6.96	20250103	10100	-49.01	20240108	4110	25.30	20241115	2.07	N	150900	500	58 억	1502241	N	N	0	N	N
114	20250106	160755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	135	2	2.74	710611820	138372	906.64	5000	5400	4930	6400	3450	4925	5135.52	12.91	-8113	5058	4991	4903	4836	4748	5025	4870	58	1475	500	3050	10	1	11685422	591	13.42	1.64	12	1.18	377.00	3088.00	10100	20240108	-49.90	4110	20241115	23.11	5400	-6.30	20250106	4815	5.09	20250103	10100	-49.90	20240108	4110	23.11	20241115	2.07	N	150900	500	58 억	1509108	N	N	0	N	N
115	20250106	150753	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5090	165	2	3.35	698494430	135984	891.00	5000	5400	4930	6400	3450	4925	5136.59	12.91	-8520	5058	4991	4903	4836	4748	5025	4870	58	1475	500	3050	10	1	11685422	595	13.50	1.65	12	1.16	377.00	3088.00	10100	20240108	-49.60	4110	20241115	23.84	5400	-5.74	20250106	4815	5.71	20250103	10100	-49.60	20240108	4110	23.84	20241115	2.07	N	150900	500	58 억	1509108	N	N	0	N	N
116	20250106	140755	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	135	2	2.74	670888460	130531	855.27	5000	5400	4930	6400	3450	4925	5139.69	12.91	-10592	5058	4991	4903	4836	4748	5025	4870	58	1475	500	3050	10	1	11685422	591	13.42	1.64	12	1.12	377.00	3088.00	10100	20240108	-49.90	4110	20241115	23.11	5400	-6.30	20250106	4815	5.09	20250103	10100	-49.90	20240108	4110	23.11	20241115	2.07	N	150900	500	58 억	1509108	N	N	0	N	N
117	20250106	130751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5110	185	2	3.76	623490280	121130	793.67	5000	5400	4930	6400	3450	4925	5147.28	12.91	-14951	5058	4991	4903	4836	4748	5025	4870	58	1475	500	3050	10	1	11685422	597	13.55	1.65	12	1.04	377.00	3088.00	10100	20240108	-49.41	4110	20241115	24.33	5400	-5.37	20250106	4815	6.13	20250103	10100	-49.41	20240108	4110	24.33	20241115	2.07	N	150900	500	58 억	1509108	N	N	0	N	N
118	20250106	120751	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5070	145	2	2.94	571442190	110878	726.50	5000	5400	4930	6400	3450	4925	5153.79	12.91	-16970	5058	4991	4903	4836	4748	5025	4870	58	1475	500	3050	10	1	11685422	592	13.45	1.64	12	0.95	377.00	3088.00	10100	20240108	-49.80	4110	20241115	23.36	5400	-6.11	20250106	4815	5.30	20250103	10100	-49.80	20240108	4110	23.36	20241115	2.07	N	150900	500	58 억	1509108	N	N	0	N	N
119	20250106	110750	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5040	115	2	2.34	102416125	20441	133.93	5000	5100	4930	6400	3450	4925	5010.33	12.91	-910	5058	4991	4903	4836	4748	5025	4870	58	1475	500	3050	10	1	11685422	589	13.37	1.63	12	0.17	377.00	3088.00	10100	20240108	-50.10	4110	20241115	22.63	5100	-1.18	20250106	4815	4.67	20250103	10100	-50.10	20240108	4110	22.63	20241115	2.07	N	150900	500	58 억	1509108	N	N	0	N	N
120	20250106	100748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	5060	135	2	2.74	61563780	12321	80.73	5000	5100	4930	6400	3450	4925	4996.65	12.91	600	5058	4991	4903	4836	4748	5025	4870	58	1475	500	3050	10	1	11685422	591	13.42	1.64	12	0.11	377.00	3088.00	10100	20240108	-49.90	4110	20241115	23.11	5100	-0.78	20250106	4815	5.09	20250103	10100	-49.90	20240108	4110	23.11	20241115	2.07	N	150900	500	58 억	1509108	N	N	0	N	N
121	20250106	090748	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4955	30	2	0.61	2235810	453	2.97	5000	5000	4930	6400	3450	4925	4935.56	12.91	61	5058	4991	4903	4836	4748	5025	4870	58	1475	500	3050	5	1	11685422	579	13.14	1.60	12	0.00	377.00	3088.00	10100	20240108	-50.94	4110	20241115	20.56	5080	-2.46	20250102	4815	2.91	20250103	10100	-50.94	20240108	4110	20.56	20241115	2.07	N	150900	500	58 억	1509108	N	N	0	N	N
122	20250103	160744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4925	35	2	0.72	74133145	15262	169.45	4850	4970	4815	6350	3425	4890	4857.11	12.90	1059	5170	5030	4940	4800	4710	4985	4755	58	1460	500	3030	5	1	11685422	576	13.06	1.59	12	0.13	377.00	3088.00	10100	20240108	-51.24	4110	20241115	19.83	5080	-3.05	20250102	4815	2.28	20250103	10100	-51.24	20240108	4110	19.83	20241115	2.07	N	150900	500	58 억	1507931	N	N	0	N	N
123	20250103	150747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4885	-5	5	-0.10	66334165	13658	151.64	4850	4970	4815	6350	3425	4890	4856.80	12.90	647	5170	5030	4940	4800	4710	4985	4755	58	1460	500	3030	5	1	11685422	571	12.96	1.58	12	0.12	377.00	3088.00	10100	20240108	-51.63	4110	20241115	18.86	5080	-3.84	20250102	4815	1.45	20250103	10100	-51.63	20240108	4110	18.86	20241115	2.07	N	150900	500	58 억	1507931	N	N	0	N	N
124	20250103	140747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4885	-5	5	-0.10	61845835	12737	141.41	4850	4970	4815	6350	3425	4890	4855.60	12.90	653	5170	5030	4940	4800	4710	4985	4755	58	1460	500	3030	5	1	11685422	571	12.96	1.58	12	0.11	377.00	3088.00	10100	20240108	-51.63	4110	20241115	18.86	5080	-3.84	20250102	4815	1.45	20250103	10100	-51.63	20240108	4110	18.86	20241115	2.07	N	150900	500	58 억	1507931	N	N	0	N	N
125	20250103	130746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	30	2	0.61	11962240	2441	27.10	4850	4970	4830	6350	3425	4890	4900.55	12.90	-1043	5170	5030	4940	4800	4710	4985	4755	58	1460	500	3030	5	1	11685422	575	13.05	1.59	12	0.02	377.00	3088.00	10100	20240108	-51.29	4110	20241115	19.71	5080	-3.15	20250102	4830	1.86	20250103	10100	-51.29	20240108	4110	19.71	20241115	2.07	N	150900	500	58 억	1507931	N	N	0	N	N
126	20250103	120746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4920	30	2	0.61	9990105	2038	22.63	4850	4970	4830	6350	3425	4890	4901.92	12.90	-921	5170	5030	4940	4800	4710	4985	4755	58	1460	500	3030	5	1	11685422	575	13.05	1.59	12	0.02	377.00	3088.00	10100	20240108	-51.29	4110	20241115	19.71	5080	-3.15	20250102	4830	1.86	20250103	10100	-51.29	20240108	4110	19.71	20241115	2.07	N	150900	500	58 억	1507931	N	N	0	N	N
127	20250103	110746	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4915	25	2	0.51	7260475	1477	16.40	4850	4970	4850	6350	3425	4890	4915.69	12.90	-801	5170	5030	4940	4800	4710	4985	4755	58	1460	500	3030	5	1	11685422	574	13.04	1.59	12	0.01	377.00	3088.00	10100	20240108	-51.34	4110	20241115	19.59	5080	-3.25	20250102	4850	1.34	20250103	10100	-51.34	20240108	4110	19.59	20241115	2.07	N	150900	500	58 억	1507931	N	N	0	N	N
128	20250103	100744	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4930	40	2	0.82	6052155	1231	13.67	4850	4970	4850	6350	3425	4890	4916.45	12.90	-652	5170	5030	4940	4800	4710	4985	4755	58	1460	500	3030	5	1	11685422	576	13.08	1.60	12	0.01	377.00	3088.00	10100	20240108	-51.19	4110	20241115	19.95	5080	-2.95	20250102	4850	1.65	20250103	10100	-51.19	20240108	4110	19.95	20241115	2.07	N	150900	500	58 억	1507931	N	N	0	N	N
129	20250103	090747	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4850	-40	5	-0.82	223100	46	0.51	4850	4850	4850	6350	3425	4890	4850.00	12.90	-6	5170	5030	4940	4800	4710	4985	4755	58	1460	500	3030	5	1	11685422	567	12.86	1.57	12	0.00	377.00	3088.00	10100	20240108	-51.98	4110	20241115	18.00	5080	-4.53	20250102	4850	0.00	20250103	10100	-51.98	20240108	4110	18.00	20241115	2.07	N	150900	500	58 억	1507931	N	N	0	N	N
130	20250102	160739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	-10	5	-0.20	43959375	9007	122.53	5080	5080	4850	6370	3430	4900	4880.58	12.92	-2175	5026	4962	4866	4802	4706	4995	4835	58	1470	500	3030	5	1	11685422	571	12.97	1.58	12	0.08	377.00	3088.00	10100	20240108	-51.58	4110	20241115	18.98	5080	-3.74	20250102	4850	0.82	20250102	10100	-51.58	20240108	4110	18.98	20241115	2.05	N	150900	500	58 억	1510105	N	N	0	N	N
131	20250102	150740	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4890	-10	5	-0.20	42844670	8779	119.43	5080	5080	4850	6370	3430	4900	4880.36	12.92	-2178	5026	4962	4866	4802	4706	4995	4835	58	1470	500	3030	5	1	11685422	571	12.97	1.58	12	0.08	377.00	3088.00	10100	20240108	-51.58	4110	20241115	18.98	5080	-3.74	20250102	4850	0.82	20250102	10100	-51.58	20240108	4110	18.98	20241115	2.05	N	150900	500	58 억	1510105	N	N	0	N	N
132	20250102	140737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4855	-45	5	-0.92	31049560	6363	86.56	5080	5080	4850	6370	3430	4900	4879.70	12.92	-2360	5026	4962	4866	4802	4706	4995	4835	58	1470	500	3030	5	1	11685422	567	12.88	1.57	12	0.05	377.00	3088.00	10100	20240108	-51.93	4110	20241115	18.13	5080	-4.43	20250102	4850	0.10	20250102	10100	-51.93	20240108	4110	18.13	20241115	2.05	N	150900	500	58 억	1510105	N	N	0	N	N
133	20250102	130739	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4870	-30	5	-0.61	19904000	4070	55.37	5080	5080	4850	6370	3430	4900	4890.42	12.92	-2452	5026	4962	4866	4802	4706	4995	4835	58	1470	500	3030	5	1	11685422	569	12.92	1.58	12	0.03	377.00	3088.00	10100	20240108	-51.78	4110	20241115	18.49	5080	-4.13	20250102	4850	0.41	20250102	10100	-51.78	20240108	4110	18.49	20241115	2.05	N	150900	500	58 억	1510105	N	N	0	N	N
134	20250102	120737	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4880	-20	5	-0.41	17609955	3599	48.96	5080	5080	4860	6370	3430	4900	4893.01	12.92	-2394	5026	4962	4866	4802	4706	4995	4835	58	1470	500	3030	5	1	11685422	570	12.94	1.58	12	0.03	377.00	3088.00	10100	20240108	-51.68	4110	20241115	18.73	5080	-3.94	20250102	4860	0.41	20250102	10100	-51.68	20240108	4110	18.73	20241115	2.05	N	150900	500	58 억	1510105	N	N	0	N	N
135	20250102	110728	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4925	25	2	0.51	9512585	1938	26.36	5080	5080	4860	6370	3430	4900	4908.45	12.92	-1224	5026	4962	4866	4802	4706	4995	4835	58	1470	500	3030	5	1	11685422	576	13.06	1.59	12	0.02	377.00	3088.00	10100	20240108	-51.24	4110	20241115	19.83	5080	-3.05	20250102	4860	1.34	20250102	10100	-51.24	20240108	4110	19.83	20241115	2.05	N	150900	500	58 억	1510105	N	N	0	N	N
136	20250102	100736	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4985	85	2	1.73	709880	140	1.90	5080	5080	4985	6370	3430	4900	5070.57	12.92	-17	5026	4962	4866	4802	4706	4995	4835	58	1470	500	3030	5	1	11685422	583	13.22	1.61	12	0.00	377.00	3088.00	10100	20240108	-50.64	4110	20241115	21.29	5080	-1.87	20250102	4985	0.00	20250102	10100	-50.64	20240108	4110	21.29	20241115	2.05	N	150900	500	58 억	1510105	N	N	0	N	N
137	20250102	090729	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	4900	0	3	0.00	0	0	0.00	0	0	0	6370	3430	4900	0.00	12.92	0	5026	4962	4866	4802	4706	4995	4835	58	1470	500	3030	5	1	11685422	573	13.00	1.59	12	0.00	377.00	3088.00	10100	20240108	-51.49	4110	20241115	19.22	0	0.00	0	0	0.00	0	10100	-51.49	20240108	4110	19.22	20241115	2.05	N	150900	500	58 억	1510105	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History