KissMeData/466410/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 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	161400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17120	30	2	0.18	837699080	49381	49.39	17010	17200	16760	22200	11970	17090	16963.40	3.48	3836	18096	17592	17196	16692	16296	17395	16495	25	5110	500	11960	10	1	5037023	862	11.01	2.03	12	0.98	1555.00	8413.00	24400	20241202	-29.84	15640	20241230	9.46	19780	-13.45	20250117	15750	8.70	20250113	24400	-29.84	20241202	15640	9.46	20241230	1.70	N	466410	500	25 억	175346	N	N	1	N	N
3	20250124	151359	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17100	10	2	0.06	810574320	47795	47.80	17010	17200	16760	22200	11970	17090	16958.95	3.48	4175	18096	17592	17196	16692	16296	17395	16495	25	5110	500	11960	10	1	5037023	861	11.00	2.03	12	0.95	1555.00	8413.00	24400	20241202	-29.92	15640	20241230	9.34	19780	-13.55	20250117	15750	8.57	20250113	24400	-29.92	20241202	15640	9.34	20241230	1.70	N	466410	500	25 억	175346	N	N	813	N	N
4	20250124	141356	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17010	-80	5	-0.47	707894130	41780	41.79	17010	17200	16760	22200	11970	17090	16942.80	3.48	4566	18096	17592	17196	16692	16296	17395	16495	25	5110	500	11960	10	1	5037023	857	10.94	2.02	12	0.83	1555.00	8413.00	24400	20241202	-30.29	15640	20241230	8.76	19780	-14.00	20250117	15750	8.00	20250113	24400	-30.29	20241202	15640	8.76	20241230	1.70	N	466410	500	25 억	175346	N	N	813	N	N
5	20250124	131400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17070	-20	5	-0.12	586301500	34626	34.63	17010	17200	16760	22200	11970	17090	16931.66	3.48	2410	18096	17592	17196	16692	16296	17395	16495	25	5110	500	11960	10	1	5037023	860	10.98	2.03	12	0.69	1555.00	8413.00	24400	20241202	-30.04	15640	20241230	9.14	19780	-13.70	20250117	15750	8.38	20250113	24400	-30.04	20241202	15640	9.14	20241230	1.70	N	466410	500	25 억	175346	N	N	813	N	N
6	20250124	121355	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17030	-60	5	-0.35	526205760	31097	31.10	17010	17200	16760	22200	11970	17090	16920.54	3.48	993	18096	17592	17196	16692	16296	17395	16495	25	5110	500	11960	10	1	5037023	858	10.95	2.02	12	0.62	1555.00	8413.00	24400	20241202	-30.20	15640	20241230	8.89	19780	-13.90	20250117	15750	8.13	20250113	24400	-30.20	20241202	15640	8.89	20241230	1.70	N	466410	500	25 억	175346	N	N	813	N	N
7	20250124	111357	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16890	-200	5	-1.17	491709160	29066	29.07	17010	17200	16760	22200	11970	17090	16916.01	3.48	1491	18096	17592	17196	16692	16296	17395	16495	25	5110	500	11960	10	1	5037023	851	10.86	2.01	12	0.58	1555.00	8413.00	24400	20241202	-30.78	15640	20241230	7.99	19780	-14.61	20250117	15750	7.24	20250113	24400	-30.78	20241202	15640	7.99	20241230	1.70	N	466410	500	25 억	175346	N	N	813	N	N
8	20250124	101353	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16950	-140	5	-0.82	402865120	23821	23.82	17010	17200	16760	22200	11970	17090	16910.95	3.48	3809	18096	17592	17196	16692	16296	17395	16495	25	5110	500	11960	10	1	5037023	854	10.90	2.01	12	0.47	1555.00	8413.00	24400	20241202	-30.53	15640	20241230	8.38	19780	-14.31	20250117	15750	7.62	20250113	24400	-30.53	20241202	15640	8.38	20241230	1.70	N	466410	500	25 억	175346	N	N	813	N	N
9	20250124	091403	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17150	60	2	0.35	26302860	1538	1.54	17010	17200	17010	22200	11970	17090	17103.42	3.48	-23	18096	17592	17196	16692	16296	17395	16495	25	5110	500	11960	10	1	5037023	864	11.03	2.04	12	0.03	1555.00	8413.00	24400	20241202	-29.71	15640	20241230	9.65	19780	-13.30	20250117	15750	8.89	20250113	24400	-29.71	20241202	15640	9.65	20241230	1.70	N	466410	500	25 억	175346	N	N	813	N	N
10	20250123	161352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17090	-590	5	-3.34	1700084310	99485	107.59	17700	17700	16800	22950	12380	17680	17088.85	3.24	12093	18453	18066	17683	17296	16913	18260	17490	25	5270	500	12370	10	1	5037023	861	10.99	2.03	12	1.98	1555.00	8413.00	24400	20241202	-29.96	15640	20241230	9.27	19780	-13.60	20250117	15750	8.51	20250113	24400	-29.96	20241202	15640	9.27	20241230	1.63	N	466410	500	25 억	163210	N	N	813	N	N
11	20250123	151350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17060	-620	5	-3.51	1638503600	95874	103.68	17700	17700	16800	22950	12380	17680	17090.18	3.24	12641	18453	18066	17683	17296	16913	18260	17490	25	5270	500	12370	10	1	5037023	859	10.97	2.03	12	1.90	1555.00	8413.00	24400	20241202	-30.08	15640	20241230	9.08	19780	-13.75	20250117	15750	8.32	20250113	24400	-30.08	20241202	15640	9.08	20241230	1.63	N	466410	500	25 억	163210	N	N	1	N	N
12	20250123	141343	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17050	-630	5	-3.56	1430475960	83705	90.52	17700	17700	16800	22950	12380	17680	17089.49	3.24	9789	18453	18066	17683	17296	16913	18260	17490	25	5270	500	12370	10	1	5037023	859	10.96	2.03	12	1.66	1555.00	8413.00	24400	20241202	-30.12	15640	20241230	9.02	19780	-13.80	20250117	15750	8.25	20250113	24400	-30.12	20241202	15640	9.02	20241230	1.63	N	466410	500	25 억	163210	N	N	1	N	N
13	20250123	131349	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17110	-570	5	-3.22	1330327590	77841	84.18	17700	17700	16800	22950	12380	17680	17090.32	3.24	7639	18453	18066	17683	17296	16913	18260	17490	25	5270	500	12370	10	1	5037023	862	11.00	2.03	12	1.55	1555.00	8413.00	24400	20241202	-29.88	15640	20241230	9.40	19780	-13.50	20250117	15750	8.63	20250113	24400	-29.88	20241202	15640	9.40	20241230	1.63	N	466410	500	25 억	163210	N	N	1	N	N
14	20250123	121350	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17050	-630	5	-3.56	1247036310	72960	78.90	17700	17700	16800	22950	12380	17680	17092.05	3.24	5120	18453	18066	17683	17296	16913	18260	17490	25	5270	500	12370	10	1	5037023	859	10.96	2.03	12	1.45	1555.00	8413.00	24400	20241202	-30.12	15640	20241230	9.02	19780	-13.80	20250117	15750	8.25	20250113	24400	-30.12	20241202	15640	9.02	20241230	1.63	N	466410	500	25 억	163210	N	N	1	N	N
15	20250123	111340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17030	-650	5	-3.68	867208580	50803	54.94	17700	17700	16800	22950	12380	17680	17070.03	3.24	-933	18453	18066	17683	17296	16913	18260	17490	25	5270	500	12370	10	1	5037023	858	10.95	2.02	12	1.01	1555.00	8413.00	24400	20241202	-30.20	15640	20241230	8.89	19780	-13.90	20250117	15750	8.13	20250113	24400	-30.20	20241202	15640	8.89	20241230	1.63	N	466410	500	25 억	163210	N	N	1	N	N
16	20250123	101348	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16940	-740	5	-4.19	567913220	33087	35.78	17700	17700	16910	22950	12380	17680	17164.24	3.24	-1168	18453	18066	17683	17296	16913	18260	17490	25	5270	500	12370	10	1	5037023	853	10.89	2.01	12	0.66	1555.00	8413.00	24400	20241202	-30.57	15640	20241230	8.31	19780	-14.36	20250117	15750	7.56	20250113	24400	-30.57	20241202	15640	8.31	20241230	1.63	N	466410	500	25 억	163210	N	N	1	N	N
17	20250123	091351	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17400	-280	5	-1.58	67726820	3870	4.19	17700	17700	17370	22950	12380	17680	17500.47	3.24	-1503	18453	18066	17683	17296	16913	18260	17490	25	5270	500	12370	10	1	5037023	876	11.19	2.07	12	0.08	1555.00	8413.00	24400	20241202	-28.69	15640	20241230	11.25	19780	-12.03	20250117	15750	10.48	20250113	24400	-28.69	20241202	15640	11.25	20241230	1.63	N	466410	500	25 억	163210	N	N	1	N	N
18	20250122	161340	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17680	410	2	2.37	1633802730	91914	63.87	17470	18070	17300	22450	12090	17270	17775.44	3.02	10241	18356	17812	17476	16932	16596	17645	16765	25	5180	500	12080	10	1	5037023	891	11.37	2.10	12	1.82	1555.00	8413.00	24400	20241202	-27.54	15640	20241230	13.04	19780	-10.62	20250117	15750	12.25	20250113	24400	-27.54	20241202	15640	13.04	20241230	1.49	N	466410	500	25 억	152334	N	N	1	N	N
19	20250122	151342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17690	420	2	2.43	1599860850	89992	62.53	17470	18070	17300	22450	12090	17270	17777.81	3.02	10591	18356	17812	17476	16932	16596	17645	16765	25	5180	500	12080	10	1	5037023	891	11.38	2.10	12	1.79	1555.00	8413.00	24400	20241202	-27.50	15640	20241230	13.11	19780	-10.57	20250117	15750	12.32	20250113	24400	-27.50	20241202	15640	13.11	20241230	1.49	N	466410	500	25 억	152334	N	N	1	N	N
20	20250122	141339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17630	360	2	2.08	1398864160	78576	54.60	17470	18070	17300	22450	12090	17270	17802.69	3.02	9416	18356	17812	17476	16932	16596	17645	16765	25	5180	500	12080	10	1	5037023	888	11.34	2.10	12	1.56	1555.00	8413.00	24400	20241202	-27.75	15640	20241230	12.72	19780	-10.87	20250117	15750	11.94	20250113	24400	-27.75	20241202	15640	12.72	20241230	1.49	N	466410	500	25 억	152334	N	N	1	N	N
21	20250122	131341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17800	530	2	3.07	1210674970	67931	47.20	17470	18070	17300	22450	12090	17270	17822.13	3.02	10355	18356	17812	17476	16932	16596	17645	16765	25	5180	500	12080	10	1	5037023	897	11.45	2.12	12	1.35	1555.00	8413.00	24400	20241202	-27.05	15640	20241230	13.81	19780	-10.01	20250117	15750	13.02	20250113	24400	-27.05	20241202	15640	13.81	20241230	1.49	N	466410	500	25 억	152334	N	N	1	N	N
22	20250122	121339	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17790	520	2	3.01	1163917790	65302	45.38	17470	18070	17300	22450	12090	17270	17823.62	3.02	9460	18356	17812	17476	16932	16596	17645	16765	25	5180	500	12080	10	1	5037023	896	11.44	2.11	12	1.30	1555.00	8413.00	24400	20241202	-27.09	15640	20241230	13.75	19780	-10.06	20250117	15750	12.95	20250113	24400	-27.09	20241202	15640	13.75	20241230	1.49	N	466410	500	25 억	152334	N	N	1	N	N
23	20250122	111341	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17990	720	2	4.17	1098018700	61611	42.81	17470	18070	17300	22450	12090	17270	17821.80	3.02	10191	18356	17812	17476	16932	16596	17645	16765	25	5180	500	12080	10	1	5037023	906	11.57	2.14	12	1.22	1555.00	8413.00	24400	20241202	-26.27	15640	20241230	15.03	19780	-9.05	20250117	15750	14.22	20250113	24400	-26.27	20241202	15640	15.03	20241230	1.49	N	466410	500	25 억	152334	N	N	1	N	N
24	20250122	101352	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17920	650	2	3.76	823564700	46333	32.20	17470	18020	17300	22450	12090	17270	17774.91	3.02	7702	18356	17812	17476	16932	16596	17645	16765	25	5180	500	12080	10	1	5037023	903	11.52	2.13	12	0.92	1555.00	8413.00	24400	20241202	-26.56	15640	20241230	14.58	19780	-9.40	20250117	15750	13.78	20250113	24400	-26.56	20241202	15640	14.58	20241230	1.49	N	466410	500	25 억	152334	N	N	1	N	N
25	20250122	091342	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17430	160	2	0.93	157753300	9026	6.27	17470	17570	17300	22450	12090	17270	17477.65	3.02	1851	18356	17812	17476	16932	16596	17645	16765	25	5180	500	12080	10	1	5037023	878	11.21	2.07	12	0.18	1555.00	8413.00	24400	20241202	-28.57	15640	20241230	11.45	19780	-11.88	20250117	15750	10.67	20250113	24400	-28.57	20241202	15640	11.45	20241230	1.49	N	466410	500	25 억	152334	N	N	1	N	N
26	20250121	161330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17270	-650	5	-3.63	2479184390	142257	120.12	18010	18020	17140	23250	12550	17920	17427.51	2.49	26851	18980	18450	18160	17630	17340	18305	17485	25	5330	500	12540	10	1	5037023	870	11.11	2.05	12	2.82	1555.00	8413.00	24400	20241202	-29.22	15640	20241230	10.42	19780	-12.69	20250117	15750	9.65	20250113	24400	-29.22	20241202	15640	10.42	20241230	1.49	N	466410	500	25 억	125483	N	N	1	N	N
27	20250121	151334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17310	-610	5	-3.40	2428253130	139309	117.63	18010	18020	17140	23250	12550	17920	17430.70	2.49	26673	18980	18450	18160	17630	17340	18305	17485	25	5330	500	12540	10	1	5037023	872	11.13	2.06	12	2.77	1555.00	8413.00	24400	20241202	-29.06	15640	20241230	10.68	19780	-12.49	20250117	15750	9.90	20250113	24400	-29.06	20241202	15640	10.68	20241230	1.49	N	466410	500	25 억	125483	N	N	1	N	N
28	20250121	141334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17260	-660	5	-3.68	2070760160	118518	100.07	18010	18020	17220	23250	12550	17920	17472.12	2.49	19273	18980	18450	18160	17630	17340	18305	17485	25	5330	500	12540	10	1	5037023	869	11.10	2.05	12	2.35	1555.00	8413.00	24400	20241202	-29.26	15640	20241230	10.36	19780	-12.74	20250117	15750	9.59	20250113	24400	-29.26	20241202	15640	10.36	20241230	1.49	N	466410	500	25 억	125483	N	N	1	N	N
29	20250121	131333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17480	-440	5	-2.46	1568006910	89452	75.53	18010	18020	17250	23250	12550	17920	17529.03	2.49	20300	18980	18450	18160	17630	17340	18305	17485	25	5330	500	12540	10	1	5037023	880	11.24	2.08	12	1.78	1555.00	8413.00	24400	20241202	-28.36	15640	20241230	11.76	19780	-11.63	20250117	15750	10.98	20250113	24400	-28.36	20241202	15640	11.76	20241230	1.49	N	466410	500	25 억	125483	N	N	1	N	N
30	20250121	121315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17440	-480	5	-2.68	1381278630	78764	66.51	18010	18020	17250	23250	12550	17920	17536.93	2.49	18875	18980	18450	18160	17630	17340	18305	17485	25	5330	500	12540	10	1	5037023	878	11.22	2.07	12	1.56	1555.00	8413.00	24400	20241202	-28.52	15640	20241230	11.51	19780	-11.83	20250117	15750	10.73	20250113	24400	-28.52	20241202	15640	11.51	20241230	1.49	N	466410	500	25 억	125483	N	N	1	N	N
31	20250121	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17310	-610	5	-3.40	1217298500	69317	58.53	18010	18020	17270	23250	12550	17920	17561.33	2.49	16292	18980	18450	18160	17630	17340	18305	17485	25	5330	500	12540	10	1	5037023	872	11.13	2.06	12	1.38	1555.00	8413.00	24400	20241202	-29.06	15640	20241230	10.68	19780	-12.49	20250117	15750	9.90	20250113	24400	-29.06	20241202	15640	10.68	20241230	1.49	N	466410	500	25 억	125483	N	N	1	N	N
32	20250121	101216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17530	-390	5	-2.18	814238890	46105	38.93	18010	18020	17460	23250	12550	17920	17660.53	2.49	14132	18980	18450	18160	17630	17340	18305	17485	25	5330	500	12540	10	1	5037023	883	11.27	2.08	12	0.92	1555.00	8413.00	24400	20241202	-28.16	15640	20241230	12.08	19780	-11.38	20250117	15750	11.30	20250113	24400	-28.16	20241202	15640	12.08	20241230	1.49	N	466410	500	25 억	125483	N	N	1	N	N
33	20250121	091334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17860	-60	5	-0.33	93997670	5270	4.45	18010	18020	17620	23250	12550	17920	17836.37	2.49	649	18980	18450	18160	17630	17340	18305	17485	25	5330	500	12540	10	1	5037023	900	11.49	2.12	12	0.10	1555.00	8413.00	24400	20241202	-26.80	15640	20241230	14.19	19780	-9.71	20250117	15750	13.40	20250113	24400	-26.80	20241202	15640	14.19	20241230	1.49	N	466410	500	25 억	125483	N	N	1	N	N
34	20250120	161320	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17920	-540	5	-2.93	2137224000	117861	24.25	18600	18690	17870	23950	12930	18460	18133.49	2.43	514	20460	19460	18780	17780	17100	19960	18280	25	5490	500	12920	10	1	5037023	903	11.52	2.13	12	2.34	1555.00	8413.00	24400	20241202	-26.56	15640	20241230	14.58	19780	-9.40	20250117	15750	13.78	20250113	24400	-26.56	20241202	15640	14.58	20241230	1.52	N	466410	500	25 억	122437	N	N	1	N	N
35	20250120	151333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17890	-570	5	-3.09	2077069040	114506	23.56	18600	18690	17870	23950	12930	18460	18139.39	2.43	428	20460	19460	18780	17780	17100	19960	18280	25	5490	500	12920	10	1	5037023	901	11.50	2.13	12	2.27	1555.00	8413.00	24400	20241202	-26.68	15640	20241230	14.39	19780	-9.56	20250117	15750	13.59	20250113	24400	-26.68	20241202	15640	14.39	20241230	1.52	N	466410	500	25 억	122437	N	N	2	N	N
36	20250120	141330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18100	-360	5	-1.95	1640490410	90199	18.56	18600	18690	17960	23950	12930	18460	18187.46	2.43	1867	20460	19460	18780	17780	17100	19960	18280	25	5490	500	12920	10	1	5037023	912	11.64	2.15	12	1.79	1555.00	8413.00	24400	20241202	-25.82	15640	20241230	15.73	19780	-8.49	20250117	15750	14.92	20250113	24400	-25.82	20241202	15640	15.73	20241230	1.52	N	466410	500	25 억	122437	N	N	2	N	N
37	20250120	131330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18200	-260	5	-1.41	1521945490	83642	17.21	18600	18690	17960	23950	12930	18460	18195.95	2.43	2665	20460	19460	18780	17780	17100	19960	18280	25	5490	500	12920	10	1	5037023	917	11.70	2.16	12	1.66	1555.00	8413.00	24400	20241202	-25.41	15640	20241230	16.37	19780	-7.99	20250117	15750	15.56	20250113	24400	-25.41	20241202	15640	16.37	20241230	1.52	N	466410	500	25 억	122437	N	N	2	N	N
38	20250120	121334	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18200	-260	5	-1.41	1429885280	78577	16.16	18600	18690	17960	23950	12930	18460	18197.25	2.43	2153	20460	19460	18780	17780	17100	19960	18280	25	5490	500	12920	10	1	5037023	917	11.70	2.16	12	1.56	1555.00	8413.00	24400	20241202	-25.41	15640	20241230	16.37	19780	-7.99	20250117	15750	15.56	20250113	24400	-25.41	20241202	15640	16.37	20241230	1.52	N	466410	500	25 억	122437	N	N	2	N	N
39	20250120	111332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18310	-150	5	-0.81	1196686710	65719	13.52	18600	18690	17960	23950	12930	18460	18209.14	2.43	5591	20460	19460	18780	17780	17100	19960	18280	25	5490	500	12920	10	1	5037023	922	11.77	2.18	12	1.30	1555.00	8413.00	24400	20241202	-24.96	15640	20241230	17.07	19780	-7.43	20250117	15750	16.25	20250113	24400	-24.96	20241202	15640	17.07	20241230	1.52	N	466410	500	25 억	122437	N	N	2	N	N
40	20250120	101332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18160	-300	5	-1.63	870175230	47700	9.81	18600	18690	17990	23950	12930	18460	18242.67	2.43	714	20460	19460	18780	17780	17100	19960	18280	25	5490	500	12920	10	1	5037023	915	11.68	2.16	12	0.95	1555.00	8413.00	24400	20241202	-25.57	15640	20241230	16.11	19780	-8.19	20250117	15750	15.30	20250113	24400	-25.57	20241202	15640	16.11	20241230	1.52	N	466410	500	25 억	122437	N	N	2	N	N
41	20250120	091333	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18240	-220	5	-1.19	232397640	12557	2.58	18600	18690	18240	23950	12930	18460	18507.42	2.43	-1534	20460	19460	18780	17780	17100	19960	18280	25	5490	500	12920	10	1	5037023	919	11.73	2.17	12	0.25	1555.00	8413.00	24400	20241202	-25.25	15640	20241230	16.62	19780	-7.79	20250117	15750	15.81	20250113	24400	-25.25	20241202	15640	16.62	20241230	1.52	N	466410	500	25 억	122437	N	N	2	N	N
42	20250117	161326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18460	60	2	0.33	9188226870	484702	231.09	18230	19780	18100	23900	12880	18400	18957.29	3.10	-29459	19100	18750	18330	17980	17560	18925	18155	25	5500	500	12880	10	1	5037023	930	11.87	2.19	12	9.62	1555.00	8413.00	24400	20241202	-24.34	15640	20241230	18.03	19780	-6.67	20250117	15750	17.21	20250113	24400	-24.34	20241202	15640	18.03	20241230	1.51	N	466410	500	25 억	156018	N	N	2	N	N
43	20250117	151322	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18580	180	2	0.98	9091844670	479486	228.61	18230	19780	18100	23900	12880	18400	18961.66	3.10	-29972	19100	18750	18330	17980	17560	18925	18155	25	5500	500	12880	10	1	5037023	936	11.95	2.21	12	9.52	1555.00	8413.00	24400	20241202	-23.85	15640	20241230	18.80	19780	-6.07	20250117	15750	17.97	20250113	24400	-23.85	20241202	15640	18.80	20241230	1.51	N	466410	500	25 억	156018	N	N	2	N	N
44	20250117	141330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18620	220	2	1.20	8454392990	445105	212.21	18230	19780	18100	23900	12880	18400	18994.17	3.10	-36729	19100	18750	18330	17980	17560	18925	18155	25	5500	500	12880	10	1	5037023	938	11.97	2.21	12	8.84	1555.00	8413.00	24400	20241202	-23.69	15640	20241230	19.05	19780	-5.86	20250117	15750	18.22	20250113	24400	-23.69	20241202	15640	19.05	20241230	1.51	N	466410	500	25 억	156018	N	N	2	N	N
45	20250117	131330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18630	230	2	1.25	8018103570	421705	201.06	18230	19780	18100	23900	12880	18400	19013.55	3.10	-34597	19100	18750	18330	17980	17560	18925	18155	25	5500	500	12880	10	1	5037023	938	11.98	2.21	12	8.37	1555.00	8413.00	24400	20241202	-23.65	15640	20241230	19.12	19780	-5.81	20250117	15750	18.29	20250113	24400	-23.65	20241202	15640	19.12	20241230	1.51	N	466410	500	25 억	156018	N	N	2	N	N
46	20250117	121331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18630	230	2	1.25	1939244570	104735	49.93	18230	18900	18100	23900	12880	18400	18515.74	3.10	-14579	19100	18750	18330	17980	17560	18925	18155	25	5500	500	12880	10	1	5037023	938	11.98	2.21	12	2.08	1555.00	8413.00	24400	20241202	-23.65	15640	20241230	19.12	18900	-1.43	20250117	15750	18.29	20250113	24400	-23.65	20241202	15640	19.12	20241230	1.51	N	466410	500	25 억	156018	N	N	2	N	N
47	20250117	111332	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18710	310	2	1.68	1737883100	93929	44.78	18230	18900	18100	23900	12880	18400	18502.10	3.10	-13717	19100	18750	18330	17980	17560	18925	18155	25	5500	500	12880	10	1	5037023	942	12.03	2.22	12	1.86	1555.00	8413.00	24400	20241202	-23.32	15640	20241230	19.63	18900	-1.01	20250117	15750	18.79	20250113	24400	-23.32	20241202	15640	19.63	20241230	1.51	N	466410	500	25 억	156018	N	N	2	N	N
48	20250117	101331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18350	-50	5	-0.27	1141325130	61626	29.38	18230	18900	18100	23900	12880	18400	18520.21	3.10	-17277	19100	18750	18330	17980	17560	18925	18155	25	5500	500	12880	10	1	5037023	924	11.80	2.18	12	1.22	1555.00	8413.00	24400	20241202	-24.80	15640	20241230	17.33	18900	-2.91	20250117	15750	16.51	20250113	24400	-24.80	20241202	15640	17.33	20241230	1.51	N	466410	500	25 억	156018	N	N	2	N	N
49	20250117	091330	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18400	0	3	0.00	198732630	10856	5.18	18230	18500	18100	23900	12880	18400	18306.16	3.10	-1784	19100	18750	18330	17980	17560	18925	18155	25	5500	500	12880	10	1	5037023	927	11.83	2.19	12	0.22	1555.00	8413.00	24400	20241202	-24.59	15640	20241230	17.65	18680	-1.50	20250116	15750	16.83	20250113	24400	-24.59	20241202	15640	17.65	20241230	1.51	N	466410	500	25 억	156018	N	N	2	N	N
50	20250116	161321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18400	610	2	3.43	3838687700	209491	92.96	18220	18680	17910	23100	12460	17790	18323.83	3.38	-16947	19210	18500	17460	16750	15710	18855	17105	25	5310	500	12450	10	1	5037023	927	11.83	2.19	12	4.16	1555.00	8413.00	24400	20241202	-24.59	15640	20241230	17.65	18680	-1.50	20250116	15750	16.83	20250113	24400	-24.59	20241202	15640	17.65	20241230	1.87	N	466410	500	25 억	170343	N	N	2	N	N
51	20250116	151217	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18400	610	2	3.43	3770085280	205754	91.31	18220	18680	17910	23100	12460	17790	18323.27	3.38	-17335	19210	18500	17460	16750	15710	18855	17105	25	5310	500	12450	10	1	5037023	927	11.83	2.19	12	4.08	1555.00	8413.00	24400	20241202	-24.59	15640	20241230	17.65	18680	-1.50	20250116	15750	16.83	20250113	24400	-24.59	20241202	15640	17.65	20241230	1.87	N	466410	500	25 억	170343	N	N	1	N	N
52	20250116	141326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18450	660	2	3.71	3369379910	183963	81.64	18220	18680	17910	23100	12460	17790	18315.53	3.38	-14862	19210	18500	17460	16750	15710	18855	17105	25	5310	500	12450	10	1	5037023	929	11.86	2.19	12	3.65	1555.00	8413.00	24400	20241202	-24.39	15640	20241230	17.97	18680	-1.23	20250116	15750	17.14	20250113	24400	-24.39	20241202	15640	17.97	20241230	1.87	N	466410	500	25 억	170343	N	N	1	N	N
53	20250116	131327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18650	860	2	4.83	3032646110	165810	73.58	18220	18650	17910	23100	12460	17790	18289.89	3.38	-9065	19210	18500	17460	16750	15710	18855	17105	25	5310	500	12450	10	1	5037023	939	11.99	2.22	12	3.29	1555.00	8413.00	24400	20241202	-23.57	15640	20241230	19.25	18650	0.00	20250116	15750	18.41	20250113	24400	-23.57	20241202	15640	19.25	20241230	1.87	N	466410	500	25 억	170343	N	N	1	N	N
54	20250116	121326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18430	640	2	3.60	2328932340	127657	56.65	18220	18580	17910	23100	12460	17790	18243.67	3.38	-12443	19210	18500	17460	16750	15710	18855	17105	25	5310	500	12450	10	1	5037023	928	11.85	2.19	12	2.53	1555.00	8413.00	24400	20241202	-24.47	15640	20241230	17.84	18580	-0.81	20250116	15750	17.02	20250113	24400	-24.47	20241202	15640	17.84	20241230	1.87	N	466410	500	25 억	170343	N	N	1	N	N
55	20250116	111327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18190	400	2	2.25	1987253270	109062	48.40	18220	18580	17910	23100	12460	17790	18221.32	3.38	-6257	19210	18500	17460	16750	15710	18855	17105	25	5310	500	12450	10	1	5037023	916	11.70	2.16	12	2.17	1555.00	8413.00	24400	20241202	-25.45	15640	20241230	16.30	18580	-2.10	20250116	15750	15.49	20250113	24400	-25.45	20241202	15640	16.30	20241230	1.87	N	466410	500	25 억	170343	N	N	1	N	N
56	20250116	101329	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18200	410	2	2.30	1759989310	96520	42.83	18220	18580	17910	23100	12460	17790	18234.45	3.38	-3618	19210	18500	17460	16750	15710	18855	17105	25	5310	500	12450	10	1	5037023	917	11.70	2.16	12	1.92	1555.00	8413.00	24400	20241202	-25.41	15640	20241230	16.37	18580	-2.05	20250116	15750	15.56	20250113	24400	-25.41	20241202	15640	16.37	20241230	1.87	N	466410	500	25 억	170343	N	N	1	N	N
57	20250116	091331	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18330	540	2	3.04	785271030	42986	19.08	18220	18580	17940	23100	12460	17790	18268.06	3.38	5836	19210	18500	17460	16750	15710	18855	17105	25	5310	500	12450	10	1	5037023	923	11.79	2.18	12	0.85	1555.00	8413.00	24400	20241202	-24.88	15640	20241230	17.20	18580	-1.35	20250116	15750	16.38	20250113	24400	-24.88	20241202	15640	17.20	20241230	1.87	N	466410	500	25 억	170343	N	N	1	N	N
58	20250115	161323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17790	910	2	5.39	3920042210	224505	84.59	16800	18170	16420	21900	11820	16880	17460.09	3.38	-1038	17760	17320	16860	16420	15960	17540	16640	25	5020	500	11810	10	1	5037023	896	11.44	2.11	12	4.46	1555.00	8413.00	24400	20241202	-27.09	15640	20241230	13.75	18170	-2.09	20250115	15750	12.95	20250113	24400	-27.09	20241202	15640	13.75	20241230	1.65	N	466410	500	25 억	170263	N	N	1	N	N
59	20250115	151324	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	18000	1120	2	6.64	3773728730	216314	81.50	16800	18170	16420	21900	11820	16880	17445.61	3.38	-1398	17760	17320	16860	16420	15960	17540	16640	25	5020	500	11810	10	1	5037023	907	11.58	2.14	12	4.29	1555.00	8413.00	24400	20241202	-26.23	15640	20241230	15.09	18170	-0.94	20250115	15750	14.29	20250113	24400	-26.23	20241202	15640	15.09	20241230	1.65	N	466410	500	25 억	170263	N	N	1	N	N
60	20250115	141318	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17770	890	2	5.27	2875091800	166047	62.56	16800	17920	16420	21900	11820	16880	17314.93	3.38	7081	17760	17320	16860	16420	15960	17540	16640	25	5020	500	11810	10	1	5037023	895	11.43	2.11	12	3.30	1555.00	8413.00	24400	20241202	-27.17	15640	20241230	13.62	17920	-0.84	20250115	15750	12.83	20250113	24400	-27.17	20241202	15640	13.62	20241230	1.65	N	466410	500	25 억	170263	N	N	1	N	N
61	20250115	131326	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17730	850	2	5.04	2155359550	125528	47.30	16800	17780	16420	21900	11820	16880	17170.35	3.38	11527	17760	17320	16860	16420	15960	17540	16640	25	5020	500	11810	10	1	5037023	893	11.40	2.11	12	2.49	1555.00	8413.00	24400	20241202	-27.34	15640	20241230	13.36	17780	-0.28	20250115	15750	12.57	20250113	24400	-27.34	20241202	15640	13.36	20241230	1.65	N	466410	500	25 억	170263	N	N	1	N	N
62	20250115	121310	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17330	450	2	2.67	1194448390	70703	26.64	16800	17340	16420	21900	11820	16880	16893.89	3.38	3247	17760	17320	16860	16420	15960	17540	16640	25	5020	500	11810	10	1	5037023	873	11.14	2.06	12	1.40	1555.00	8413.00	24400	20241202	-28.98	15640	20241230	10.81	17480	-0.86	20250108	15750	10.03	20250113	24400	-28.98	20241202	15640	10.81	20241230	1.65	N	466410	500	25 억	170263	N	N	1	N	N
63	20250115	111323	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16680	-200	5	-1.18	573427870	34498	13.00	16800	17100	16420	21900	11820	16880	16622.06	3.38	-9757	17760	17320	16860	16420	15960	17540	16640	25	5020	500	11810	10	1	5037023	840	10.73	1.98	12	0.68	1555.00	8413.00	24400	20241202	-31.64	15640	20241230	6.65	17480	-4.58	20250108	15750	5.90	20250113	24400	-31.64	20241202	15640	6.65	20241230	1.65	N	466410	500	25 억	170263	N	N	1	N	N
64	20250115	101321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16720	-160	5	-0.95	363145480	21786	8.21	16800	17100	16460	21900	11820	16880	16668.75	3.38	-4020	17760	17320	16860	16420	15960	17540	16640	25	5020	500	11810	10	1	5037023	842	10.75	1.99	12	0.43	1555.00	8413.00	24400	20241202	-31.48	15640	20241230	6.91	17480	-4.35	20250108	15750	6.16	20250113	24400	-31.48	20241202	15640	6.91	20241230	1.65	N	466410	500	25 억	170263	N	N	1	N	N
65	20250115	091327	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16610	-270	5	-1.60	155576420	9270	3.49	16800	17100	16600	21900	11820	16880	16782.79	3.38	-3923	17760	17320	16860	16420	15960	17540	16640	25	5020	500	11810	10	1	5037023	837	10.68	1.97	12	0.18	1555.00	8413.00	24400	20241202	-31.93	15640	20241230	6.20	17480	-4.98	20250108	15750	5.46	20250113	24400	-31.93	20241202	15640	6.20	20241230	1.65	N	466410	500	25 억	170263	N	N	1	N	N
66	20250114	161303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16880	1080	2	6.84	4453728670	264994	244.45	16710	17300	16400	20500	11060	15800	16806.93	2.53	45185	17260	16530	16140	15410	15020	16335	15215	25	4700	500	11060	10	1	5037023	850	10.86	2.01	12	5.26	1555.00	8413.00	24400	20241202	-30.82	15640	20241230	7.93	17480	-3.43	20250108	15750	7.17	20250113	24400	-30.82	20241202	15640	7.93	20241230	1.75	N	466410	500	25 억	127326	N	N	1	N	N
67	20250114	151321	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	1200	2	7.59	4290476750	255329	235.54	16710	17300	16400	20500	11060	15800	16803.74	2.53	43055	17260	16530	16140	15410	15020	16335	15215	25	4700	500	11060	10	1	5037023	856	10.93	2.02	12	5.07	1555.00	8413.00	24400	20241202	-30.33	15640	20241230	8.70	17480	-2.75	20250108	15750	7.94	20250113	24400	-30.33	20241202	15640	8.70	20241230	1.75	N	466410	500	25 억	127326	N	N	1	N	N
68	20250114	141317	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16850	1050	2	6.65	3802377970	226624	209.06	16710	17300	16400	20500	11060	15800	16778.38	2.53	34051	17260	16530	16140	15410	15020	16335	15215	25	4700	500	11060	10	1	5037023	849	10.84	2.00	12	4.50	1555.00	8413.00	24400	20241202	-30.94	15640	20241230	7.74	17480	-3.60	20250108	15750	6.98	20250113	24400	-30.94	20241202	15640	7.74	20241230	1.75	N	466410	500	25 억	127326	N	N	1	N	N
69	20250114	131315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16880	1080	2	6.84	3485227950	207834	191.73	16710	17300	16400	20500	11060	15800	16769.31	2.53	28114	17260	16530	16140	15410	15020	16335	15215	25	4700	500	11060	10	1	5037023	850	10.86	2.01	12	4.13	1555.00	8413.00	24400	20241202	-30.82	15640	20241230	7.93	17480	-3.43	20250108	15750	7.17	20250113	24400	-30.82	20241202	15640	7.93	20241230	1.75	N	466410	500	25 억	127326	N	N	1	N	N
70	20250114	121311	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16580	780	2	4.94	3238745830	193116	178.15	16710	17300	16400	20500	11060	15800	16771.02	2.53	22511	17260	16530	16140	15410	15020	16335	15215	25	4700	500	11060	10	1	5037023	835	10.66	1.97	12	3.83	1555.00	8413.00	24400	20241202	-32.05	15640	20241230	6.01	17480	-5.15	20250108	15750	5.27	20250113	24400	-32.05	20241202	15640	6.01	20241230	1.75	N	466410	500	25 억	127326	N	N	1	N	N
71	20250114	111308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16530	730	2	4.62	3096649530	184485	170.19	16710	17300	16400	20500	11060	15800	16785.41	2.53	22922	17260	16530	16140	15410	15020	16335	15215	25	4700	500	11060	10	1	5037023	833	10.63	1.96	12	3.66	1555.00	8413.00	24400	20241202	-32.25	15640	20241230	5.69	17480	-5.43	20250108	15750	4.95	20250113	24400	-32.25	20241202	15640	5.69	20241230	1.75	N	466410	500	25 억	127326	N	N	1	N	N
72	20250114	101308	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16830	1030	2	6.52	2750108200	163719	151.03	16710	17300	16400	20500	11060	15800	16797.77	2.53	22258	17260	16530	16140	15410	15020	16335	15215	25	4700	500	11060	10	1	5037023	848	10.82	2.00	12	3.25	1555.00	8413.00	24400	20241202	-31.02	15640	20241230	7.61	17480	-3.72	20250108	15750	6.86	20250113	24400	-31.02	20241202	15640	7.61	20241230	1.75	N	466410	500	25 억	127326	N	N	1	N	N
73	20250114	091315	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	950	2	6.01	1657777710	98167	90.56	16710	17300	16710	20500	11060	15800	16887.39	2.53	21473	17260	16530	16140	15410	15020	16335	15215	25	4700	500	11060	10	1	5037023	844	10.77	1.99	12	1.95	1555.00	8413.00	24400	20241202	-31.35	15640	20241230	7.10	17480	-4.18	20250108	15750	6.35	20250113	24400	-31.35	20241202	15640	7.10	20241230	1.75	N	466410	500	25 억	127326	N	N	1	N	N
74	20250113	161255	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15800	-1020	5	-6.06	1743959820	107761	205.10	16850	16870	15750	21850	11780	16820	16183.61	2.80	-13349	17373	17096	16873	16596	16373	16985	16485	25	5030	500	11770	10	1	5037023	796	10.16	1.88	12	2.14	1555.00	8413.00	24400	20241202	-35.25	15640	20241230	1.02	17480	-9.61	20250108	15750	0.32	20250113	24400	-35.25	20241202	15640	1.02	20241230	1.83	N	466410	500	25 억	141175	N	N	1	N	N
75	20250113	151303	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	15890	-930	5	-5.53	1516480060	93397	177.76	16850	16870	15880	21850	11780	16820	16236.92	2.80	-12898	17373	17096	16873	16596	16373	16985	16485	25	5030	500	11770	10	1	5037023	800	10.22	1.89	12	1.85	1555.00	8413.00	24400	20241202	-34.88	15640	20241230	1.60	17480	-9.10	20250108	15880	0.06	20250113	24400	-34.88	20241202	15640	1.60	20241230	1.83	N	466410	500	25 억	141175	N	N	2	N	N
76	20250113	141238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16300	-520	5	-3.09	738169330	44981	85.61	16850	16870	16200	21850	11780	16820	16410.69	2.80	-11920	17373	17096	16873	16596	16373	16985	16485	25	5030	500	11770	10	1	5037023	821	10.48	1.94	12	0.89	1555.00	8413.00	24400	20241202	-33.20	15640	20241230	4.22	17480	-6.75	20250108	16080	1.37	20250106	24400	-33.20	20241202	15640	4.22	20241230	1.83	N	466410	500	25 억	141175	N	N	2	N	N
77	20250113	131244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16200	-620	5	-3.69	678879520	41334	78.67	16850	16870	16200	21850	11780	16820	16424.24	2.80	-10276	17373	17096	16873	16596	16373	16985	16485	25	5030	500	11770	10	1	5037023	816	10.42	1.93	12	0.82	1555.00	8413.00	24400	20241202	-33.61	15640	20241230	3.58	17480	-7.32	20250108	16080	0.75	20250106	24400	-33.61	20241202	15640	3.58	20241230	1.83	N	466410	500	25 억	141175	N	N	2	N	N
78	20250113	121247	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16370	-450	5	-2.68	455004470	27583	52.50	16850	16870	16340	21850	11780	16820	16495.83	2.80	-8212	17373	17096	16873	16596	16373	16985	16485	25	5030	500	11770	10	1	5037023	825	10.53	1.95	12	0.55	1555.00	8413.00	24400	20241202	-32.91	15640	20241230	4.67	17480	-6.35	20250108	16080	1.80	20250106	24400	-32.91	20241202	15640	4.67	20241230	1.83	N	466410	500	25 억	141175	N	N	2	N	N
79	20250113	111244	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16390	-430	5	-2.56	373689230	22615	43.04	16850	16870	16390	21850	11780	16820	16523.95	2.80	-6078	17373	17096	16873	16596	16373	16985	16485	25	5030	500	11770	10	1	5037023	826	10.54	1.95	12	0.45	1555.00	8413.00	24400	20241202	-32.83	15640	20241230	4.80	17480	-6.24	20250108	16080	1.93	20250106	24400	-32.83	20241202	15640	4.80	20241230	1.83	N	466410	500	25 억	141175	N	N	2	N	N
80	20250113	101246	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16460	-360	5	-2.14	242462350	14632	27.85	16850	16870	16400	21850	11780	16820	16570.69	2.80	-4287	17373	17096	16873	16596	16373	16985	16485	25	5030	500	11770	10	1	5037023	829	10.59	1.96	12	0.29	1555.00	8413.00	24400	20241202	-32.54	15640	20241230	5.24	17480	-5.84	20250108	16080	2.36	20250106	24400	-32.54	20241202	15640	5.24	20241230	1.83	N	466410	500	25 억	141175	N	N	2	N	N
81	20250113	091251	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16680	-140	5	-0.83	96445040	5791	11.02	16850	16870	16400	21850	11780	16820	16654.30	2.80	491	17373	17096	16873	16596	16373	16985	16485	25	5030	500	11770	10	1	5037023	840	10.73	1.98	12	0.11	1555.00	8413.00	24400	20241202	-31.64	15640	20241230	6.65	17480	-4.58	20250108	16080	3.73	20250106	24400	-31.64	20241202	15640	6.65	20241230	1.83	N	466410	500	25 억	141175	N	N	2	N	N
82	20250110	161224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16820	-30	5	-0.18	881534450	52232	71.83	16850	17150	16650	21900	11800	16850	16877.48	2.80	121	17456	17152	16856	16552	16256	17005	16405	25	5050	500	11790	10	1	5037023	847	10.82	2.00	12	1.04	1555.00	8413.00	24400	20241202	-31.07	15640	20241230	7.54	17480	-3.78	20250108	16080	4.60	20250106	24400	-31.07	20241202	15640	7.54	20241230	1.96	N	466410	500	25 억	141015	N	N	2	N	N
83	20250110	151233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16860	10	2	0.06	842174880	49893	68.61	16850	17150	16650	21900	11800	16850	16879.62	2.80	1813	17456	17152	16856	16552	16256	17005	16405	25	5050	500	11790	10	1	5037023	849	10.84	2.00	12	0.99	1555.00	8413.00	24400	20241202	-30.90	15640	20241230	7.80	17480	-3.55	20250108	16080	4.85	20250106	24400	-30.90	20241202	15640	7.80	20241230	1.96	N	466410	500	25 억	141015	N	N	1	N	N
84	20250110	141238	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16970	120	2	0.71	765270650	45344	62.35	16850	17150	16650	21900	11800	16850	16877.00	2.80	3802	17456	17152	16856	16552	16256	17005	16405	25	5050	500	11790	10	1	5037023	855	10.91	2.02	12	0.90	1555.00	8413.00	24400	20241202	-30.45	15640	20241230	8.50	17480	-2.92	20250108	16080	5.53	20250106	24400	-30.45	20241202	15640	8.50	20241230	1.96	N	466410	500	25 억	141015	N	N	1	N	N
85	20250110	131239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16940	90	2	0.53	602048300	35770	49.19	16850	16980	16650	21900	11800	16850	16831.10	2.80	1233	17456	17152	16856	16552	16256	17005	16405	25	5050	500	11790	10	1	5037023	853	10.89	2.01	12	0.71	1555.00	8413.00	24400	20241202	-30.57	15640	20241230	8.31	17480	-3.09	20250108	16080	5.35	20250106	24400	-30.57	20241202	15640	8.31	20241230	1.96	N	466410	500	25 억	141015	N	N	1	N	N
86	20250110	121239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16870	20	2	0.12	525528530	31237	42.96	16850	16980	16650	21900	11800	16850	16823.91	2.80	-216	17456	17152	16856	16552	16256	17005	16405	25	5050	500	11790	10	1	5037023	850	10.85	2.01	12	0.62	1555.00	8413.00	24400	20241202	-30.86	15640	20241230	7.86	17480	-3.49	20250108	16080	4.91	20250106	24400	-30.86	20241202	15640	7.86	20241230	1.96	N	466410	500	25 억	141015	N	N	1	N	N
87	20250110	111235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	50	2	0.30	375934440	22352	30.74	16850	16980	16650	21900	11800	16850	16818.83	2.80	-344	17456	17152	16856	16552	16256	17005	16405	25	5050	500	11790	10	1	5037023	851	10.87	2.01	12	0.44	1555.00	8413.00	24400	20241202	-30.74	15640	20241230	8.06	17480	-3.32	20250108	16080	5.10	20250106	24400	-30.74	20241202	15640	8.06	20241230	1.96	N	466410	500	25 억	141015	N	N	1	N	N
88	20250110	101233	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16880	30	2	0.18	277068650	16501	22.69	16850	16980	16650	21900	11800	16850	16791.02	2.80	1954	17456	17152	16856	16552	16256	17005	16405	25	5050	500	11790	10	1	5037023	850	10.86	2.01	12	0.33	1555.00	8413.00	24400	20241202	-30.82	15640	20241230	7.93	17480	-3.43	20250108	16080	4.98	20250106	24400	-30.82	20241202	15640	7.93	20241230	1.96	N	466410	500	25 억	141015	N	N	1	N	N
89	20250110	091239	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16780	-70	5	-0.42	34625320	2055	2.83	16850	16970	16680	21900	11800	16850	16849.30	2.80	-342	17456	17152	16856	16552	16256	17005	16405	25	5050	500	11790	10	1	5037023	845	10.79	1.99	12	0.04	1555.00	8413.00	24400	20241202	-31.23	15640	20241230	7.29	17480	-4.00	20250108	16080	4.35	20250106	24400	-31.23	20241202	15640	7.29	20241230	1.96	N	466410	500	25 억	141015	N	N	1	N	N
90	20250109	161225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16850	-340	5	-1.98	1213881890	72301	57.33	17050	17160	16560	22300	12040	17190	16789.15	2.97	-8430	17843	17516	17153	16826	16463	17335	16645	25	5110	500	12030	10	1	5037023	849	10.84	2.00	12	1.44	1555.00	8413.00	24400	20241202	-30.94	15640	20241230	7.74	17480	-3.60	20250108	16080	4.79	20250106	24400	-30.94	20241202	15640	7.74	20241230	1.88	N	466410	500	25 억	149435	N	N	1	N	N
91	20250109	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16690	-500	5	-2.91	1033617050	61577	48.82	17050	17160	16560	22300	12040	17190	16785.76	2.97	-8638	17843	17516	17153	16826	16463	17335	16645	25	5110	500	12030	10	1	5037023	841	10.73	1.98	12	1.22	1555.00	8413.00	24400	20241202	-31.60	15640	20241230	6.71	17480	-4.52	20250108	16080	3.79	20250106	24400	-31.60	20241202	15640	6.71	20241230	1.88	N	466410	500	25 억	149435	N	N	1	N	N
92	20250109	141231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16780	-410	5	-2.39	964747090	57451	45.55	17050	17160	16560	22300	12040	17190	16792.52	2.97	-8537	17843	17516	17153	16826	16463	17335	16645	25	5110	500	12030	10	1	5037023	845	10.79	1.99	12	1.14	1555.00	8413.00	24400	20241202	-31.23	15640	20241230	7.29	17480	-4.00	20250108	16080	4.35	20250106	24400	-31.23	20241202	15640	7.29	20241230	1.88	N	466410	500	25 억	149435	N	N	1	N	N
93	20250109	131230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	-440	5	-2.56	899641630	53554	42.46	17050	17160	16560	22300	12040	17190	16798.78	2.97	-7801	17843	17516	17153	16826	16463	17335	16645	25	5110	500	12030	10	1	5037023	844	10.77	1.99	12	1.06	1555.00	8413.00	24400	20241202	-31.35	15640	20241230	7.10	17480	-4.18	20250108	16080	4.17	20250106	24400	-31.35	20241202	15640	7.10	20241230	1.88	N	466410	500	25 억	149435	N	N	1	N	N
94	20250109	121230	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16750	-440	5	-2.56	848514070	50493	40.04	17050	17160	16560	22300	12040	17190	16804.59	2.97	-6459	17843	17516	17153	16826	16463	17335	16645	25	5110	500	12030	10	1	5037023	844	10.77	1.99	12	1.00	1555.00	8413.00	24400	20241202	-31.35	15640	20241230	7.10	17480	-4.18	20250108	16080	4.17	20250106	24400	-31.35	20241202	15640	7.10	20241230	1.88	N	466410	500	25 억	149435	N	N	1	N	N
95	20250109	111235	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16880	-310	5	-1.80	693939470	41287	32.74	17050	17160	16560	22300	12040	17190	16807.70	2.97	-4920	17843	17516	17153	16826	16463	17335	16645	25	5110	500	12030	10	1	5037023	850	10.86	2.01	12	0.82	1555.00	8413.00	24400	20241202	-30.82	15640	20241230	7.93	17480	-3.43	20250108	16080	4.98	20250106	24400	-30.82	20241202	15640	7.93	20241230	1.88	N	466410	500	25 억	149435	N	N	1	N	N
96	20250109	101231	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16950	-240	5	-1.40	668513740	39784	31.54	17050	17160	16560	22300	12040	17190	16803.58	2.97	-4828	17843	17516	17153	16826	16463	17335	16645	25	5110	500	12030	10	1	5037023	854	10.90	2.01	12	0.79	1555.00	8413.00	24400	20241202	-30.53	15640	20241230	8.38	17480	-3.03	20250108	16080	5.41	20250106	24400	-30.53	20241202	15640	8.38	20241230	1.88	N	466410	500	25 억	149435	N	N	1	N	N
97	20250109	091236	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16820	-370	5	-2.15	155865270	9221	7.31	17050	17160	16810	22300	12040	17190	16903.29	2.97	-690	17843	17516	17153	16826	16463	17335	16645	25	5110	500	12030	10	1	5037023	847	10.82	2.00	12	0.18	1555.00	8413.00	24400	20241202	-31.07	15640	20241230	7.54	17480	-3.78	20250108	16080	4.60	20250106	24400	-31.07	20241202	15640	7.54	20241230	1.88	N	466410	500	25 억	149435	N	N	1	N	N
98	20250108	161218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	-90	5	-0.52	2139806990	125586	29.21	17280	17480	16790	22450	12100	17280	17038.55	3.42	-23376	18206	17742	16986	16522	15766	17975	16755	25	5170	500	12090	10	1	5037023	866	11.05	2.04	12	2.49	1555.00	8413.00	24400	20241202	-29.55	15640	20241230	9.91	17480	-1.66	20250108	16080	6.90	20250106	24400	-29.55	20241202	15640	9.91	20241230	1.36	N	466410	500	25 억	172404	N	N	1	N	N
99	20250108	151223	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17130	-150	5	-0.87	2020514250	118617	27.59	17280	17480	16790	22450	12100	17280	17033.93	3.42	-24372	18206	17742	16986	16522	15766	17975	16755	25	5170	500	12090	10	1	5037023	863	11.02	2.04	12	2.35	1555.00	8413.00	24400	20241202	-29.80	15640	20241230	9.53	17480	-2.00	20250108	16080	6.53	20250106	24400	-29.80	20241202	15640	9.53	20241230	1.36	N	466410	500	25 억	172404	N	N	2	N	N
100	20250108	141228	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17070	-210	5	-1.22	1817791350	106742	24.83	17280	17480	16790	22450	12100	17280	17029.77	3.42	-27524	18206	17742	16986	16522	15766	17975	16755	25	5170	500	12090	10	1	5037023	860	10.98	2.03	12	2.12	1555.00	8413.00	24400	20241202	-30.04	15640	20241230	9.14	17480	-2.35	20250108	16080	6.16	20250106	24400	-30.04	20241202	15640	9.14	20241230	1.36	N	466410	500	25 억	172404	N	N	2	N	N
101	20250108	131225	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16990	-290	5	-1.68	1679817710	98634	22.94	17280	17480	16790	22450	12100	17280	17030.82	3.42	-28771	18206	17742	16986	16522	15766	17975	16755	25	5170	500	12090	10	1	5037023	856	10.93	2.02	12	1.96	1555.00	8413.00	24400	20241202	-30.37	15640	20241230	8.63	17480	-2.80	20250108	16080	5.66	20250106	24400	-30.37	20241202	15640	8.63	20241230	1.36	N	466410	500	25 억	172404	N	N	2	N	N
102	20250108	121222	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16820	-460	5	-2.66	1582902990	92886	21.60	17280	17480	16790	22450	12100	17280	17041.35	3.42	-27559	18206	17742	16986	16522	15766	17975	16755	25	5170	500	12090	10	1	5037023	847	10.82	2.00	12	1.84	1555.00	8413.00	24400	20241202	-31.07	15640	20241230	7.54	17480	-3.78	20250108	16080	4.60	20250106	24400	-31.07	20241202	15640	7.54	20241230	1.36	N	466410	500	25 억	172404	N	N	2	N	N
103	20250108	111224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-280	5	-1.62	1277207560	74751	17.39	17280	17480	16820	22450	12100	17280	17086.16	3.42	-16561	18206	17742	16986	16522	15766	17975	16755	25	5170	500	12090	10	1	5037023	856	10.93	2.02	12	1.48	1555.00	8413.00	24400	20241202	-30.33	15640	20241230	8.70	17480	-2.75	20250108	16080	5.72	20250106	24400	-30.33	20241202	15640	8.70	20241230	1.36	N	466410	500	25 억	172404	N	N	2	N	N
104	20250108	101224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17000	-280	5	-1.62	1141266440	66753	15.52	17280	17480	16820	22450	12100	17280	17096.86	3.42	-16321	18206	17742	16986	16522	15766	17975	16755	25	5170	500	12090	10	1	5037023	856	10.93	2.02	12	1.33	1555.00	8413.00	24400	20241202	-30.33	15640	20241230	8.70	17480	-2.75	20250108	16080	5.72	20250106	24400	-30.33	20241202	15640	8.70	20241230	1.36	N	466410	500	25 억	172404	N	N	2	N	N
105	20250108	091224	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17190	-90	5	-0.52	548029600	31853	7.41	17280	17480	16980	22450	12100	17280	17204.96	3.42	-2105	18206	17742	16986	16522	15766	17975	16755	25	5170	500	12090	10	1	5037023	866	11.05	2.04	12	0.63	1555.00	8413.00	24400	20241202	-29.55	15640	20241230	9.91	17480	-1.66	20250108	16080	6.90	20250106	24400	-29.55	20241202	15640	9.91	20241230	1.36	N	466410	500	25 억	172404	N	N	2	N	N
106	20250107	161211	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17280	1070	2	6.60	7189224380	428192	126.39	16490	17450	16230	21050	11350	16210	16789.42	2.79	58558	17710	16960	16520	15770	15330	16740	15550	25	4840	500	11340	10	1	5037023	870	11.11	2.05	12	8.50	1555.00	8413.00	24400	20241202	-29.18	15640	20241230	10.49	17450	-0.97	20250107	16080	7.46	20250106	24400	-29.18	20241202	15640	10.49	20241230	1.27	N	466410	500	25 억	140541	N	N	2	N	N
107	20250107	151216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	1040	2	6.42	6999783440	417219	123.15	16490	17450	16230	21050	11350	16210	16777.24	2.79	55988	17710	16960	16520	15770	15330	16740	15550	25	4840	500	11340	10	1	5037023	869	11.09	2.05	12	8.28	1555.00	8413.00	24400	20241202	-29.30	15640	20241230	10.29	17450	-1.15	20250107	16080	7.28	20250106	24400	-29.30	20241202	15640	10.29	20241230	1.27	N	466410	500	25 억	140541	N	N	1	N	N
108	20250107	141213	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17240	1030	2	6.35	6307910990	377120	111.32	16490	17450	16230	21050	11350	16210	16726.54	2.79	48255	17710	16960	16520	15770	15330	16740	15550	25	4840	500	11340	10	1	5037023	868	11.09	2.05	12	7.49	1555.00	8413.00	24400	20241202	-29.34	15640	20241230	10.23	17450	-1.20	20250107	16080	7.21	20250106	24400	-29.34	20241202	15640	10.23	20241230	1.27	N	466410	500	25 억	140541	N	N	1	N	N
109	20250107	131214	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17130	920	2	5.68	5108720580	307580	90.79	16490	17190	16230	21050	11350	16210	16609.40	2.79	37709	17710	16960	16520	15770	15330	16740	15550	25	4840	500	11340	10	1	5037023	863	11.02	2.04	12	6.11	1555.00	8413.00	24400	20241202	-29.80	15640	20241230	9.53	17270	-0.81	20250106	16080	6.53	20250106	24400	-29.80	20241202	15640	9.53	20241230	1.27	N	466410	500	25 억	140541	N	N	1	N	N
110	20250107	121216	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16950	740	2	4.57	4344508690	262644	77.53	16490	17130	16230	21050	11350	16210	16541.44	2.79	28533	17710	16960	16520	15770	15330	16740	15550	25	4840	500	11340	10	1	5037023	854	10.90	2.01	12	5.21	1555.00	8413.00	24400	20241202	-30.53	15640	20241230	8.38	17270	-1.85	20250106	16080	5.41	20250106	24400	-30.53	20241202	15640	8.38	20241230	1.27	N	466410	500	25 억	140541	N	N	1	N	N
111	20250107	111208	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17030	820	2	5.06	4085833890	247384	73.02	16490	17130	16230	21050	11350	16210	16516.16	2.79	26917	17710	16960	16520	15770	15330	16740	15550	25	4840	500	11340	10	1	5037023	858	10.95	2.02	12	4.91	1555.00	8413.00	24400	20241202	-30.20	15640	20241230	8.89	17270	-1.39	20250106	16080	5.91	20250106	24400	-30.20	20241202	15640	8.89	20241230	1.27	N	466410	500	25 억	140541	N	N	1	N	N
112	20250107	101215	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16400	190	2	1.17	2661842480	162748	48.04	16490	16600	16230	21050	11350	16210	16355.61	2.79	-11604	17710	16960	16520	15770	15330	16740	15550	25	4840	500	11340	10	1	5037023	826	10.55	1.95	12	3.23	1555.00	8413.00	24400	20241202	-32.79	15640	20241230	4.86	17270	-5.04	20250106	16080	1.99	20250106	24400	-32.79	20241202	15640	4.86	20241230	1.27	N	466410	500	25 억	140541	N	N	1	N	N
113	20250107	091218	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16280	70	2	0.43	1429692720	87133	25.72	16490	16600	16250	21050	11350	16210	16408.17	2.79	-15679	17710	16960	16520	15770	15330	16740	15550	25	4840	500	11340	10	1	5037023	820	10.47	1.94	12	1.73	1555.00	8413.00	24400	20241202	-33.28	15640	20241230	4.09	17270	-5.73	20250106	16080	1.24	20250106	24400	-33.28	20241202	15640	4.09	20241230	1.27	N	466410	500	25 억	140541	N	N	1	N	N
114	20250106	161159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16210	-700	5	-4.14	5522535330	333413	426.87	17000	17270	16080	21950	11840	16910	16563.64	3.39	4309	17363	17136	16683	16456	16003	17250	16570	25	5040	500	11830	10	1	5037023	817	10.42	1.93	12	6.62	1555.00	8413.00	24400	20241202	-33.57	15640	20241230	3.64	17270	-6.14	20250106	16080	0.81	20250106	24400	-33.57	20241202	15640	3.64	20241230	1.59	N	466410	500	25 억	170730	N	N	1	N	N
115	20250106	151159	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16250	-660	5	-3.90	5396333180	325650	416.93	17000	17270	16080	21950	11840	16910	16570.13	3.39	5430	17363	17136	16683	16456	16003	17250	16570	25	5040	500	11830	10	1	5037023	819	10.45	1.93	12	6.47	1555.00	8413.00	24400	20241202	-33.40	15640	20241230	3.90	17270	-5.91	20250106	16080	1.06	20250106	24400	-33.40	20241202	15640	3.90	20241230	1.59	N	466410	500	25 억	170730	N	N	1	N	N
116	20250106	141200	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16220	-690	5	-4.08	4511110390	270797	346.70	17000	17270	16170	21950	11840	16910	16657.90	3.39	-10692	17363	17136	16683	16456	16003	17250	16570	25	5040	500	11830	10	1	5037023	817	10.43	1.93	12	5.38	1555.00	8413.00	24400	20241202	-33.52	15640	20241230	3.71	17270	-6.08	20250106	16100	0.75	20250102	24400	-33.52	20241202	15640	3.71	20241230	1.59	N	466410	500	25 억	170730	N	N	1	N	N
117	20250106	131149	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16340	-570	5	-3.37	3490335320	208081	266.41	17000	17270	16310	21950	11840	16910	16773.40	3.39	3186	17363	17136	16683	16456	16003	17250	16570	25	5040	500	11830	10	1	5037023	823	10.51	1.94	12	4.13	1555.00	8413.00	24400	20241202	-33.03	15640	20241230	4.48	17270	-5.39	20250106	16100	1.49	20250102	24400	-33.03	20241202	15640	4.48	20241230	1.59	N	466410	500	25 억	170730	N	N	1	N	N
118	20250106	121157	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16490	-420	5	-2.48	2608250760	154435	197.72	17000	17270	16430	21950	11840	16910	16888.88	3.39	12474	17363	17136	16683	16456	16003	17250	16570	25	5040	500	11830	10	1	5037023	831	10.60	1.96	12	3.07	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	17270	-4.52	20250106	16100	2.42	20250102	24400	-32.42	20241202	15640	5.43	20241230	1.59	N	466410	500	25 억	170730	N	N	1	N	N
119	20250106	111153	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16940	30	2	0.18	1793631900	105593	135.19	17000	17270	16580	21950	11840	16910	16986.86	3.39	25751	17363	17136	16683	16456	16003	17250	16570	25	5040	500	11830	10	1	5037023	853	10.89	2.01	12	2.10	1555.00	8413.00	24400	20241202	-30.57	15640	20241230	8.31	17270	-1.91	20250106	16100	5.22	20250102	24400	-30.57	20241202	15640	8.31	20241230	1.59	N	466410	500	25 억	170730	N	N	1	N	N
120	20250106	101148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	17250	340	2	2.01	1543248460	90884	116.36	17000	17260	16580	21950	11840	16910	16981.05	3.39	29564	17363	17136	16683	16456	16003	17250	16570	25	5040	500	11830	10	1	5037023	869	11.09	2.05	12	1.80	1555.00	8413.00	24400	20241202	-29.30	15640	20241230	10.29	17260	-0.06	20250106	16100	7.14	20250102	24400	-29.30	20241202	15640	10.29	20241230	1.59	N	466410	500	25 억	170730	N	N	1	N	N
121	20250106	091150	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16730	-180	5	-1.06	395583810	23449	30.02	17000	17050	16580	21950	11840	16910	16868.55	3.39	3107	17363	17136	16683	16456	16003	17250	16570	25	5040	500	11830	10	1	5037023	843	10.76	1.99	12	0.47	1555.00	8413.00	24400	20241202	-31.43	15640	20241230	6.97	17120	-2.28	20250102	16100	3.91	20250102	24400	-31.43	20241202	15640	6.97	20241230	1.59	N	466410	500	25 억	170730	N	N	1	N	N
122	20250103	161141	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16910	260	2	1.56	1285634150	77947	58.33	16430	16910	16230	21600	11660	16650	16493.64	3.61	476	17643	17146	16623	16126	15603	16885	15865	25	4950	500	11650	10	1	5037023	852	10.87	2.01	12	1.55	1555.00	8413.00	24400	20241202	-30.70	15640	20241230	8.12	17120	-1.23	20250102	16100	5.03	20250102	24400	-30.70	20241202	15640	8.12	20241230	1.59	N	466410	500	25 억	181874	N	N	1	N	N
123	20250103	151146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16900	250	2	1.50	1238424620	75154	56.24	16430	16910	16230	21600	11660	16650	16478.49	3.61	980	17643	17146	16623	16126	15603	16885	15865	25	4950	500	11650	10	1	5037023	851	10.87	2.01	12	1.49	1555.00	8413.00	24400	20241202	-30.74	15640	20241230	8.06	17120	-1.29	20250102	16100	4.97	20250102	24400	-30.74	20241202	15640	8.06	20241230	1.59	N	466410	500	25 억	181874	N	N	1	N	N
124	20250103	141147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16630	-20	5	-0.12	1008220350	61430	45.97	16430	16730	16230	21600	11660	16650	16412.51	3.61	-4812	17643	17146	16623	16126	15603	16885	15865	25	4950	500	11650	10	1	5037023	838	10.69	1.98	12	1.22	1555.00	8413.00	24400	20241202	-31.84	15640	20241230	6.33	17120	-2.86	20250102	16100	3.29	20250102	24400	-31.84	20241202	15640	6.33	20241230	1.59	N	466410	500	25 억	181874	N	N	1	N	N
125	20250103	131148	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16450	-200	5	-1.20	819250200	50050	37.45	16430	16720	16230	21600	11660	16650	16368.64	3.61	-6883	17643	17146	16623	16126	15603	16885	15865	25	4950	500	11650	10	1	5037023	829	10.58	1.96	12	0.99	1555.00	8413.00	24400	20241202	-32.58	15640	20241230	5.18	17120	-3.91	20250102	16100	2.17	20250102	24400	-32.58	20241202	15640	5.18	20241230	1.59	N	466410	500	25 억	181874	N	N	1	N	N
126	20250103	121146	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16350	-300	5	-1.80	741399290	45306	33.90	16430	16720	16230	21600	11660	16650	16364.26	3.61	-8069	17643	17146	16623	16126	15603	16885	15865	25	4950	500	11650	10	1	5037023	824	10.51	1.94	12	0.90	1555.00	8413.00	24400	20241202	-32.99	15640	20241230	4.54	17120	-4.50	20250102	16100	1.55	20250102	24400	-32.99	20241202	15640	4.54	20241230	1.59	N	466410	500	25 억	181874	N	N	1	N	N
127	20250103	111147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16350	-300	5	-1.80	642026630	39237	29.36	16430	16720	16230	21600	11660	16650	16362.79	3.61	-6924	17643	17146	16623	16126	15603	16885	15865	25	4950	500	11650	10	1	5037023	824	10.51	1.94	12	0.78	1555.00	8413.00	24400	20241202	-32.99	15640	20241230	4.54	17120	-4.50	20250102	16100	1.55	20250102	24400	-32.99	20241202	15640	4.54	20241230	1.59	N	466410	500	25 억	181874	N	N	1	N	N
128	20250103	101144	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16380	-270	5	-1.62	502605810	30709	22.98	16430	16720	16230	21600	11660	16650	16366.73	3.61	-4541	17643	17146	16623	16126	15603	16885	15865	25	4950	500	11650	10	1	5037023	825	10.53	1.95	12	0.61	1555.00	8413.00	24400	20241202	-32.87	15640	20241230	4.73	17120	-4.32	20250102	16100	1.74	20250102	24400	-32.87	20241202	15640	4.73	20241230	1.59	N	466410	500	25 억	181874	N	N	1	N	N
129	20250103	091147	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16520	-130	5	-0.78	100286250	6107	4.57	16430	16640	16260	21600	11660	16650	16421.52	3.61	-1232	17643	17146	16623	16126	15603	16885	15865	25	4950	500	11650	10	1	5037023	832	10.62	1.96	12	0.12	1555.00	8413.00	24400	20241202	-32.30	15640	20241230	5.63	17120	-3.50	20250102	16100	2.61	20250102	24400	-32.30	20241202	15640	5.63	20241230	1.59	N	466410	500	25 억	181874	N	N	1	N	N
130	20250102	161133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16650	160	2	0.97	2213521190	132860	149.42	16710	17120	16100	21400	11550	16490	16660.59	3.67	16709	17256	16872	16256	15872	15256	17065	16065	25	4910	500	11540	10	1	5037023	839	10.71	1.98	12	2.64	1555.00	8413.00	24400	20241202	-31.76	15640	20241230	6.46	17120	-2.75	20250102	16100	3.42	20250102	24400	-31.76	20241202	15640	6.46	20241230	1.56	N	466410	500	25 억	184867	N	N	1	N	N
131	20250102	151135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16810	320	2	1.94	2114612400	126936	142.76	16710	17120	16100	21400	11550	16490	16658.91	3.67	16627	17256	16872	16256	15872	15256	17065	16065	25	4910	500	11540	10	1	5037023	847	10.81	2.00	12	2.52	1555.00	8413.00	24400	20241202	-31.11	15640	20241230	7.48	17120	-1.81	20250102	16100	4.41	20250102	24400	-31.11	20241202	15640	7.48	20241230	1.56	N	466410	500	25 억	184867	N	N	1	N	N
132	20250102	141133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16570	80	2	0.49	1714436240	103001	115.84	16710	17120	16100	21400	11550	16490	16644.88	3.67	8191	17256	16872	16256	15872	15256	17065	16065	25	4910	500	11540	10	1	5037023	835	10.66	1.97	12	2.04	1555.00	8413.00	24400	20241202	-32.09	15640	20241230	5.95	17120	-3.21	20250102	16100	2.92	20250102	24400	-32.09	20241202	15640	5.95	20241230	1.56	N	466410	500	25 억	184867	N	N	1	N	N
133	20250102	131135	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16540	50	2	0.30	1385747770	83094	93.45	16710	17120	16100	21400	11550	16490	16676.91	3.67	-7813	17256	16872	16256	15872	15256	17065	16065	25	4910	500	11540	10	1	5037023	833	10.64	1.97	12	1.65	1555.00	8413.00	24400	20241202	-32.21	15640	20241230	5.75	17120	-3.39	20250102	16100	2.73	20250102	24400	-32.21	20241202	15640	5.75	20241230	1.56	N	466410	500	25 억	184867	N	N	1	N	N
134	20250102	121133	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16700	210	2	1.27	1269571320	76075	85.56	16710	17120	16100	21400	11550	16490	16688.47	3.67	-6649	17256	16872	16256	15872	15256	17065	16065	25	4910	500	11540	10	1	5037023	841	10.74	1.99	12	1.51	1555.00	8413.00	24400	20241202	-31.56	15640	20241230	6.78	17120	-2.45	20250102	16100	3.73	20250102	24400	-31.56	20241202	15640	6.78	20241230	1.56	N	466410	500	25 억	184867	N	N	1	N	N
135	20250102	111124	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16540	50	2	0.30	1164989470	69750	78.45	16710	17120	16100	21400	11550	16490	16702.42	3.67	-5796	17256	16872	16256	15872	15256	17065	16065	25	4910	500	11540	10	1	5037023	833	10.64	1.97	12	1.38	1555.00	8413.00	24400	20241202	-32.21	15640	20241230	5.75	17120	-3.39	20250102	16100	2.73	20250102	24400	-32.21	20241202	15640	5.75	20241230	1.56	N	466410	500	25 억	184867	N	N	1	N	N
136	20250102	101130	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16540	50	2	0.30	273836570	16641	18.72	16710	16710	16100	21400	11550	16490	16455.49	3.67	-7844	17256	16872	16256	15872	15256	17065	16065	25	4910	500	11540	10	1	5037023	833	10.64	1.97	12	0.33	1555.00	8413.00	24400	20241202	-32.21	15640	20241230	5.75	16710	-1.02	20250102	16100	2.73	20250102	24400	-32.21	20241202	15640	5.75	20241230	1.56	N	466410	500	25 억	184867	N	N	1	N	N
137	20250102	091119	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	16490	0	3	0.00	0	0	0.00	0	0	0	21400	11550	16490	0.00	3.67	0	17256	16872	16256	15872	15256	17065	16065	25	4910	500	11540	10	1	5037023	831	10.60	1.96	12	0.00	1555.00	8413.00	24400	20241202	-32.42	15640	20241230	5.43	0	0.00	0	0	0.00	0	24400	-32.42	20241202	15640	5.43	20241230	1.56	N	466410	500	25 억	184867	N	N	1	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History