KissMeData/298830/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161140	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5960	-140	5	-2.30	12547542950	2086022	41.42	6020	6090	5930	7930	4270	6100	6014.93	0.09	2199	6426	6262	6036	5872	5646	6345	5955	53	1830	100	4270	10	1	52619061	3136	62.08	3.76	12	3.96	96.00	1587.00	7800	20240530	-23.59	3590	20240805	66.02	6400	-6.88	20250115	4350	37.01	20250102	7800	-23.59	20240530	3590	66.02	20240805	6.93	N	298830	100	53 억	44861	N	N	0	N	N
3	20250124	151140	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5980	-120	5	-1.97	12049371530	2002515	39.76	6020	6090	5930	7930	4270	6100	6016.59	0.09	2242	6426	6262	6036	5872	5646	6345	5955	53	1830	100	4270	10	1	52619061	3147	62.29	3.77	12	3.81	96.00	1587.00	7800	20240530	-23.33	3590	20240805	66.57	6400	-6.56	20250115	4350	37.47	20250102	7800	-23.33	20240530	3590	66.57	20240805	6.93	N	298830	100	53 억	44861	N	N	0	N	N
4	20250124	141138	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5980	-120	5	-1.97	10800218620	1793342	35.61	6020	6090	5930	7930	4270	6100	6021.84	0.09	33008	6426	6262	6036	5872	5646	6345	5955	53	1830	100	4270	10	1	52619061	3147	62.29	3.77	12	3.41	96.00	1587.00	7800	20240530	-23.33	3590	20240805	66.57	6400	-6.56	20250115	4350	37.47	20250102	7800	-23.33	20240530	3590	66.57	20240805	6.93	N	298830	100	53 억	44861	N	N	0	N	N
5	20250124	131140	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6020	-80	5	-1.31	9528956500	1581109	31.40	6020	6090	5930	7930	4270	6100	6026.16	0.09	30455	6426	6262	6036	5872	5646	6345	5955	53	1830	100	4270	10	1	52619061	3168	62.71	3.79	12	3.00	96.00	1587.00	7800	20240530	-22.82	3590	20240805	67.69	6400	-5.94	20250115	4350	38.39	20250102	7800	-22.82	20240530	3590	67.69	20240805	6.93	N	298830	100	53 억	44861	N	N	0	N	N
6	20250124	121136	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6060	-40	5	-0.66	8724877360	1447755	28.75	6020	6090	5930	7930	4270	6100	6025.84	0.09	55881	6426	6262	6036	5872	5646	6345	5955	53	1830	100	4270	10	1	52619061	3189	63.12	3.82	12	2.75	96.00	1587.00	7800	20240530	-22.31	3590	20240805	68.80	6400	-5.31	20250115	4350	39.31	20250102	7800	-22.31	20240530	3590	68.80	20240805	6.93	N	298830	100	53 억	44861	N	N	0	N	N
7	20250124	111137	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6050	-50	5	-0.82	7967444830	1322505	26.26	6020	6090	5930	7930	4270	6100	6023.78	0.09	43364	6426	6262	6036	5872	5646	6345	5955	53	1830	100	4270	10	1	52619061	3183	63.02	3.81	12	2.51	96.00	1587.00	7800	20240530	-22.44	3590	20240805	68.52	6400	-5.47	20250115	4350	39.08	20250102	7800	-22.44	20240530	3590	68.52	20240805	6.93	N	298830	100	53 억	44861	N	N	0	N	N
8	20250124	101134	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6060	-40	5	-0.66	6432760990	1069124	21.23	6020	6080	5930	7930	4270	6100	6015.85	0.09	43019	6426	6262	6036	5872	5646	6345	5955	53	1830	100	4270	10	1	52619061	3189	63.12	3.82	12	2.03	96.00	1587.00	7800	20240530	-22.31	3590	20240805	68.80	6400	-5.31	20250115	4350	39.31	20250102	7800	-22.31	20240530	3590	68.80	20240805	6.93	N	298830	100	53 억	44861	N	N	0	N	N
9	20250124	091142	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6010	-90	5	-1.48	1865559610	311230	6.18	6020	6030	5930	7930	4270	6100	5989.65	0.09	-2399	6426	6262	6036	5872	5646	6345	5955	53	1830	100	4270	10	1	52619061	3162	62.60	3.79	12	0.59	96.00	1587.00	7800	20240530	-22.95	3590	20240805	67.41	6400	-6.09	20250115	4350	38.16	20250102	7800	-22.95	20240530	3590	67.41	20240805	6.93	N	298830	100	53 억	44861	N	N	0	N	N
10	20250123	161133	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6100	100	2	1.67	28403410890	4704232	147.48	5960	6200	5810	7800	4200	6000	6036.78	0.25	-88263	6260	6130	6020	5890	5780	6195	5955	53	1800	100	4200	10	1	52619061	3210	63.54	3.84	12	8.94	96.00	1587.00	7800	20240530	-21.79	3590	20240805	69.92	6400	-4.69	20250115	4350	40.23	20250102	7800	-21.79	20240530	3590	69.92	20240805	6.81	N	298830	100	53 억	132808	N	N	1	N	N
11	20250123	151131	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6010	10	2	0.17	25344947210	4201228	131.71	5960	6200	5810	7800	4200	6000	6032.83	0.25	-25750	6260	6130	6020	5890	5780	6195	5955	53	1800	100	4200	10	1	52619061	3162	62.60	3.79	12	7.98	96.00	1587.00	7800	20240530	-22.95	3590	20240805	67.41	6400	-6.09	20250115	4350	38.16	20250102	7800	-22.95	20240530	3590	67.41	20240805	6.81	N	298830	100	53 억	132808	N	N	1	N	N
12	20250123	141133	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6070	70	2	1.17	12118398610	2023387	63.43	5960	6100	5810	7800	4200	6000	5989.11	0.25	-45016	6260	6130	6020	5890	5780	6195	5955	53	1800	100	4200	10	1	52619061	3194	63.23	3.82	12	3.85	96.00	1587.00	7800	20240530	-22.18	3590	20240805	69.08	6400	-5.16	20250115	4350	39.54	20250102	7800	-22.18	20240530	3590	69.08	20240805	6.81	N	298830	100	53 억	132808	N	N	1	N	N
13	20250123	131131	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6040	40	2	0.67	9814294190	1642894	51.50	5960	6070	5810	7800	4200	6000	5973.61	0.25	-48237	6260	6130	6020	5890	5780	6195	5955	53	1800	100	4200	10	1	52619061	3178	62.92	3.81	12	3.12	96.00	1587.00	7800	20240530	-22.56	3590	20240805	68.25	6400	-5.62	20250115	4350	38.85	20250102	7800	-22.56	20240530	3590	68.25	20240805	6.81	N	298830	100	53 억	132808	N	N	1	N	N
14	20250123	121132	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6000	0	3	0.00	7295753910	1225423	38.42	5960	6070	5810	7800	4200	6000	5953.24	0.25	8733	6260	6130	6020	5890	5780	6195	5955	53	1800	100	4200	10	1	52619061	3157	62.50	3.78	12	2.33	96.00	1587.00	7800	20240530	-23.08	3590	20240805	67.13	6400	-6.25	20250115	4350	37.93	20250102	7800	-23.08	20240530	3590	67.13	20240805	6.81	N	298830	100	53 억	132808	N	N	1	N	N
15	20250123	111122	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5980	-20	5	-0.33	6204576650	1043455	32.71	5960	6070	5810	7800	4200	6000	5945.61	0.25	37900	6260	6130	6020	5890	5780	6195	5955	53	1800	100	4200	10	1	52619061	3147	62.29	3.77	12	1.98	96.00	1587.00	7800	20240530	-23.33	3590	20240805	66.57	6400	-6.56	20250115	4350	37.47	20250102	7800	-23.33	20240530	3590	66.57	20240805	6.81	N	298830	100	53 억	132808	N	N	1	N	N
16	20250123	101131	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5870	-130	5	-2.17	3449445710	583942	18.31	5960	6000	5810	7800	4200	6000	5905.37	0.25	20174	6260	6130	6020	5890	5780	6195	5955	53	1800	100	4200	10	1	52619061	3089	61.15	3.70	12	1.11	96.00	1587.00	7800	20240530	-24.74	3590	20240805	63.51	6400	-8.28	20250115	4350	34.94	20250102	7800	-24.74	20240530	3590	63.51	20240805	6.81	N	298830	100	53 억	132808	N	N	1	N	N
17	20250123	091132	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5920	-80	5	-1.33	1523114150	258069	8.09	5960	5990	5810	7800	4200	6000	5897.56	0.25	-2636	6260	6130	6020	5890	5780	6195	5955	53	1800	100	4200	10	1	52619061	3115	61.67	3.73	12	0.49	96.00	1587.00	7800	20240530	-24.10	3590	20240805	64.90	6400	-7.50	20250115	4350	36.09	20250102	7800	-24.10	20240530	3590	64.90	20240805	6.81	N	298830	100	53 억	132808	N	N	1	N	N
18	20250122	161123	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6000	-20	5	-0.33	18846740900	3130529	103.71	5960	6150	5910	7820	4220	6020	6020.34	0.37	-60433	6260	6140	5900	5780	5540	6200	5840	53	1800	100	4210	10	1	52619061	3157	62.50	3.78	12	5.95	96.00	1587.00	7800	20240530	-23.08	3590	20240805	67.13	6400	-6.25	20250115	4350	37.93	20250102	7800	-23.08	20240530	3590	67.13	20240805	6.71	N	298830	100	53 억	193406	N	N	1	N	N
19	20250122	151124	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6040	20	2	0.33	18184472720	3020309	100.06	5960	6150	5910	7820	4220	6020	6020.75	0.37	-57678	6260	6140	5900	5780	5540	6200	5840	53	1800	100	4210	10	1	52619061	3178	62.92	3.81	12	5.74	96.00	1587.00	7800	20240530	-22.56	3590	20240805	68.25	6400	-5.62	20250115	4350	38.85	20250102	7800	-22.56	20240530	3590	68.25	20240805	6.71	N	298830	100	53 억	193406	N	N	0	N	N
20	20250122	141123	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6030	10	2	0.17	16726427990	2777774	92.03	5960	6150	5910	7820	4220	6020	6021.55	0.37	-68629	6260	6140	5900	5780	5540	6200	5840	53	1800	100	4210	10	1	52619061	3173	62.81	3.80	12	5.28	96.00	1587.00	7800	20240530	-22.69	3590	20240805	67.97	6400	-5.78	20250115	4350	38.62	20250102	7800	-22.69	20240530	3590	67.97	20240805	6.71	N	298830	100	53 억	193406	N	N	0	N	N
21	20250122	131124	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6020	0	3	0.00	15430063360	2562753	84.90	5960	6150	5910	7820	4220	6020	6020.91	0.37	-41867	6260	6140	5900	5780	5540	6200	5840	53	1800	100	4210	10	1	52619061	3168	62.71	3.79	12	4.87	96.00	1587.00	7800	20240530	-22.82	3590	20240805	67.69	6400	-5.94	20250115	4350	38.39	20250102	7800	-22.82	20240530	3590	67.69	20240805	6.71	N	298830	100	53 억	193406	N	N	0	N	N
22	20250122	121123	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6020	0	3	0.00	14702087160	2441508	80.89	5960	6150	5910	7820	4220	6020	6021.76	0.37	-39339	6260	6140	5900	5780	5540	6200	5840	53	1800	100	4210	10	1	52619061	3168	62.71	3.79	12	4.64	96.00	1587.00	7800	20240530	-22.82	3590	20240805	67.69	6400	-5.94	20250115	4350	38.39	20250102	7800	-22.82	20240530	3590	67.69	20240805	6.71	N	298830	100	53 억	193406	N	N	0	N	N
23	20250122	111124	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6040	20	2	0.33	12806900890	2125623	70.42	5960	6150	5910	7820	4220	6020	6025.14	0.37	-78751	6260	6140	5900	5780	5540	6200	5840	53	1800	100	4210	10	1	52619061	3178	62.92	3.81	12	4.04	96.00	1587.00	7800	20240530	-22.56	3590	20240805	68.25	6400	-5.62	20250115	4350	38.85	20250102	7800	-22.56	20240530	3590	68.25	20240805	6.71	N	298830	100	53 억	193406	N	N	0	N	N
24	20250122	101123	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6070	50	2	0.83	11139654170	1849790	61.28	5960	6150	5910	7820	4220	6020	6022.18	0.37	-56631	6260	6140	5900	5780	5540	6200	5840	53	1800	100	4210	10	1	52619061	3194	63.23	3.82	12	3.52	96.00	1587.00	7800	20240530	-22.18	3590	20240805	69.08	6400	-5.16	20250115	4350	39.54	20250102	7800	-22.18	20240530	3590	69.08	20240805	6.71	N	298830	100	53 억	193406	N	N	0	N	N
25	20250122	091126	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5970	-50	5	-0.83	3998065660	665897	22.06	5960	6070	5930	7820	4220	6020	6002.67	0.37	-56890	6260	6140	5900	5780	5540	6200	5840	53	1800	100	4210	10	1	52619061	3141	62.19	3.76	12	1.27	96.00	1587.00	7800	20240530	-23.46	3590	20240805	66.30	6400	-6.72	20250115	4350	37.24	20250102	7800	-23.46	20240530	3590	66.30	20240805	6.71	N	298830	100	53 억	193406	N	N	0	N	N
26	20250121	161115	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6020	100	2	1.69	16927647070	2905461	159.68	5870	6020	5660	7690	4150	5920	5824.80	0.39	-21894	6173	6046	5953	5826	5733	6000	5780	53	1770	100	4140	10	1	52619061	3168	62.71	3.79	12	5.52	96.00	1587.00	7800	20240530	-22.82	3590	20240805	67.69	6400	-5.94	20250115	4350	38.39	20250102	7800	-22.82	20240530	3590	67.69	20240805	6.60	N	298830	100	53 억	203385	N	N	1	N	N
27	20250121	151118	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5950	30	2	0.51	13502632580	2333365	128.24	5870	5960	5660	7690	4150	5920	5786.62	0.39	101446	6173	6046	5953	5826	5733	6000	5780	53	1770	100	4140	10	1	52619061	3131	61.98	3.75	12	4.43	96.00	1587.00	7800	20240530	-23.72	3590	20240805	65.74	6400	-7.03	20250115	4350	36.78	20250102	7800	-23.72	20240530	3590	65.74	20240805	6.60	N	298830	100	53 억	203385	N	N	1	N	N
28	20250121	141119	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5740	-180	5	-3.04	9790175420	1699708	93.41	5870	5870	5660	7690	4150	5920	5759.68	0.39	91943	6173	6046	5953	5826	5733	6000	5780	53	1770	100	4140	10	1	52619061	3020	59.79	3.62	12	3.23	96.00	1587.00	7800	20240530	-26.41	3590	20240805	59.89	6400	-10.31	20250115	4350	31.95	20250102	7800	-26.41	20240530	3590	59.89	20240805	6.60	N	298830	100	53 억	203385	N	N	1	N	N
29	20250121	131118	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5770	-150	5	-2.53	8754972000	1519709	83.52	5870	5870	5660	7690	4150	5920	5760.69	0.39	82073	6173	6046	5953	5826	5733	6000	5780	53	1770	100	4140	10	1	52619061	3036	60.10	3.64	12	2.89	96.00	1587.00	7800	20240530	-26.03	3590	20240805	60.72	6400	-9.84	20250115	4350	32.64	20250102	7800	-26.03	20240530	3590	60.72	20240805	6.60	N	298830	100	53 억	203385	N	N	1	N	N
30	20250121	121100	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5810	-110	5	-1.86	8009719630	1390737	76.43	5870	5870	5660	7690	4150	5920	5759.05	0.39	76564	6173	6046	5953	5826	5733	6000	5780	53	1770	100	4140	10	1	52619061	3057	60.52	3.66	12	2.64	96.00	1587.00	7800	20240530	-25.51	3590	20240805	61.84	6400	-9.22	20250115	4350	33.56	20250102	7800	-25.51	20240530	3590	61.84	20240805	6.60	N	298830	100	53 억	203385	N	N	1	N	N
31	20250121	111020	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5690	-230	5	-3.89	6760010070	1173422	64.49	5870	5870	5660	7690	4150	5920	5760.60	0.39	63998	6173	6046	5953	5826	5733	6000	5780	53	1770	100	4140	10	1	52619061	2994	59.27	3.59	12	2.23	96.00	1587.00	7800	20240530	-27.05	3590	20240805	58.50	6400	-11.09	20250115	4350	30.80	20250102	7800	-27.05	20240530	3590	58.50	20240805	6.60	N	298830	100	53 억	203385	N	N	1	N	N
32	20250121	101014	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5790	-130	5	-2.20	4533920190	784908	43.14	5870	5870	5680	7690	4150	5920	5775.91	0.39	30477	6173	6046	5953	5826	5733	6000	5780	53	1770	100	4140	10	1	52619061	3047	60.31	3.65	12	1.49	96.00	1587.00	7800	20240530	-25.77	3590	20240805	61.28	6400	-9.53	20250115	4350	33.10	20250102	7800	-25.77	20240530	3590	61.28	20240805	6.60	N	298830	100	53 억	203385	N	N	1	N	N
33	20250121	091120	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5800	-120	5	-2.03	2539849800	441148	24.24	5870	5870	5680	7690	4150	5920	5756.44	0.39	-39354	6173	6046	5953	5826	5733	6000	5780	53	1770	100	4140	10	1	52619061	3052	60.42	3.65	12	0.84	96.00	1587.00	7800	20240530	-25.64	3590	20240805	61.56	6400	-9.38	20250115	4350	33.33	20250102	7800	-25.64	20240530	3590	61.56	20240805	6.60	N	298830	100	53 억	203385	N	N	1	N	N
34	20250120	161105	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5920	-140	5	-2.31	10585539250	1777224	35.61	6040	6080	5860	7870	4250	6060	5955.99	0.26	61858	6246	6152	6006	5912	5766	6200	5960	53	1810	100	4240	10	1	52619061	3115	61.67	3.73	12	3.38	96.00	1587.00	7800	20240530	-24.10	3590	20240805	64.90	6400	-7.50	20250115	4350	36.09	20250102	7800	-24.10	20240530	3590	64.90	20240805	6.89	N	298830	100	53 억	139154	N	N	1	N	N
35	20250120	151117	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5950	-110	5	-1.82	10071655180	1690419	33.87	6040	6080	5860	7870	4250	6060	5957.76	0.26	65613	6246	6152	6006	5912	5766	6200	5960	53	1810	100	4240	10	1	52619061	3131	61.98	3.75	12	3.21	96.00	1587.00	7800	20240530	-23.72	3590	20240805	65.74	6400	-7.03	20250115	4350	36.78	20250102	7800	-23.72	20240530	3590	65.74	20240805	6.89	N	298830	100	53 억	139154	N	N	10	N	N
36	20250120	141115	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5900	-160	5	-2.64	8971820700	1504360	30.15	6040	6080	5860	7870	4250	6060	5963.54	0.26	42030	6246	6152	6006	5912	5766	6200	5960	53	1810	100	4240	10	1	52619061	3105	61.46	3.72	12	2.86	96.00	1587.00	7800	20240530	-24.36	3590	20240805	64.35	6400	-7.81	20250115	4350	35.63	20250102	7800	-24.36	20240530	3590	64.35	20240805	6.89	N	298830	100	53 억	139154	N	N	10	N	N
37	20250120	131115	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5920	-140	5	-2.31	8149861080	1365347	27.36	6040	6080	5860	7870	4250	6060	5968.72	0.26	74091	6246	6152	6006	5912	5766	6200	5960	53	1810	100	4240	10	1	52619061	3115	61.67	3.73	12	2.59	96.00	1587.00	7800	20240530	-24.10	3590	20240805	64.90	6400	-7.50	20250115	4350	36.09	20250102	7800	-24.10	20240530	3590	64.90	20240805	6.89	N	298830	100	53 억	139154	N	N	10	N	N
38	20250120	121116	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5910	-150	5	-2.48	7499314960	1255484	25.16	6040	6080	5860	7870	4250	6060	5972.88	0.26	59725	6246	6152	6006	5912	5766	6200	5960	53	1810	100	4240	10	1	52619061	3110	61.56	3.72	12	2.39	96.00	1587.00	7800	20240530	-24.23	3590	20240805	64.62	6400	-7.66	20250115	4350	35.86	20250102	7800	-24.23	20240530	3590	64.62	20240805	6.89	N	298830	100	53 억	139154	N	N	10	N	N
39	20250120	111117	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5940	-120	5	-1.98	6328519220	1057185	21.18	6040	6080	5910	7870	4250	6060	5985.83	0.26	31602	6246	6152	6006	5912	5766	6200	5960	53	1810	100	4240	10	1	52619061	3126	61.88	3.74	12	2.01	96.00	1587.00	7800	20240530	-23.85	3590	20240805	65.46	6400	-7.19	20250115	4350	36.55	20250102	7800	-23.85	20240530	3590	65.46	20240805	6.89	N	298830	100	53 억	139154	N	N	10	N	N
40	20250120	101116	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5980	-80	5	-1.32	4270691020	710693	14.24	6040	6080	5940	7870	4250	6060	6008.81	0.26	-24566	6246	6152	6006	5912	5766	6200	5960	53	1810	100	4240	10	1	52619061	3147	62.29	3.77	12	1.35	96.00	1587.00	7800	20240530	-23.33	3590	20240805	66.57	6400	-6.56	20250115	4350	37.47	20250102	7800	-23.33	20240530	3590	66.57	20240805	6.89	N	298830	100	53 억	139154	N	N	10	N	N
41	20250120	091118	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6000	-60	5	-0.99	2162733450	358962	7.19	6040	6080	5970	7870	4250	6060	6024.44	0.26	-32693	6246	6152	6006	5912	5766	6200	5960	53	1810	100	4240	10	1	52619061	3157	62.50	3.78	12	0.68	96.00	1587.00	7800	20240530	-23.08	3590	20240805	67.13	6400	-6.25	20250115	4350	37.93	20250102	7800	-23.08	20240530	3590	67.13	20240805	6.89	N	298830	100	53 억	139154	N	N	10	N	N
42	20250117	161112	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6060	150	2	2.54	29295987880	4881075	56.64	5970	6100	5860	7680	4140	5910	6002.07	0.88	-340395	6236	6072	5896	5732	5556	6155	5815	53	1770	100	4130	10	1	52619061	3189	63.12	3.82	12	9.28	96.00	1587.00	7800	20240530	-22.31	3590	20240805	68.80	6400	-5.31	20250115	4350	39.31	20250102	7800	-22.31	20240530	3590	68.80	20240805	6.76	N	298830	100	53 억	461271	N	N	10	N	N
43	20250117	151108	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6010	100	2	1.69	27578777290	4597010	53.34	5970	6100	5860	7680	4140	5910	5999.67	0.88	-333083	6236	6072	5896	5732	5556	6155	5815	53	1770	100	4130	10	1	52619061	3162	62.60	3.79	12	8.74	96.00	1587.00	7800	20240530	-22.95	3590	20240805	67.41	6400	-6.09	20250115	4350	38.16	20250102	7800	-22.95	20240530	3590	67.41	20240805	6.76	N	298830	100	53 억	461271	N	N	0	N	N
44	20250117	141117	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6000	90	2	1.52	22316720490	3725279	43.23	5970	6100	5860	7680	4140	5910	5991.04	0.88	-284094	6236	6072	5896	5732	5556	6155	5815	53	1770	100	4130	10	1	52619061	3157	62.50	3.78	12	7.08	96.00	1587.00	7800	20240530	-23.08	3590	20240805	67.13	6400	-6.25	20250115	4350	37.93	20250102	7800	-23.08	20240530	3590	67.13	20240805	6.76	N	298830	100	53 억	461271	N	N	0	N	N
45	20250117	131115	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6000	90	2	1.52	20084277420	3354269	38.92	5970	6100	5860	7680	4140	5910	5988.13	0.88	-269124	6236	6072	5896	5732	5556	6155	5815	53	1770	100	4130	10	1	52619061	3157	62.50	3.78	12	6.37	96.00	1587.00	7800	20240530	-23.08	3590	20240805	67.13	6400	-6.25	20250115	4350	37.93	20250102	7800	-23.08	20240530	3590	67.13	20240805	6.76	N	298830	100	53 억	461271	N	N	0	N	N
46	20250117	121117	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5990	80	2	1.35	18242694010	3046944	35.36	5970	6100	5860	7680	4140	5910	5987.71	0.88	-279373	6236	6072	5896	5732	5556	6155	5815	53	1770	100	4130	10	1	52619061	3152	62.40	3.77	12	5.79	96.00	1587.00	7800	20240530	-23.21	3590	20240805	66.85	6400	-6.41	20250115	4350	37.70	20250102	7800	-23.21	20240530	3590	66.85	20240805	6.76	N	298830	100	53 억	461271	N	N	0	N	N
47	20250117	111115	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5980	70	2	1.18	16822348010	2809527	32.60	5970	6100	5860	7680	4140	5910	5988.15	0.88	-272708	6236	6072	5896	5732	5556	6155	5815	53	1770	100	4130	10	1	52619061	3147	62.29	3.77	12	5.34	96.00	1587.00	7800	20240530	-23.33	3590	20240805	66.57	6400	-6.56	20250115	4350	37.47	20250102	7800	-23.33	20240530	3590	66.57	20240805	6.76	N	298830	100	53 억	461271	N	N	0	N	N
48	20250117	101116	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5970	60	2	1.02	14383659650	2401542	27.87	5970	6100	5860	7680	4140	5910	5989.99	0.88	-307982	6236	6072	5896	5732	5556	6155	5815	53	1770	100	4130	10	1	52619061	3141	62.19	3.76	12	4.56	96.00	1587.00	7800	20240530	-23.46	3590	20240805	66.30	6400	-6.72	20250115	4350	37.24	20250102	7800	-23.46	20240530	3590	66.30	20240805	6.76	N	298830	100	53 억	461271	N	N	0	N	N
49	20250117	091116	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6010	100	2	1.69	4460072880	748053	8.68	5970	6030	5860	7680	4140	5910	5963.64	0.88	-25021	6236	6072	5896	5732	5556	6155	5815	53	1770	100	4130	10	1	52619061	3162	62.60	3.79	12	1.42	96.00	1587.00	7800	20240530	-22.95	3590	20240805	67.41	6400	-6.09	20250115	4350	38.16	20250102	7800	-22.95	20240530	3590	67.41	20240805	6.76	N	298830	100	53 억	461271	N	N	0	N	N
50	20250116	161108	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5910	340	2	6.10	49844089600	8444834	64.56	5790	6060	5720	7240	3900	5570	5902.05	0.46	238567	6676	6122	5846	5292	5016	5985	5155	53	1670	100	3890	10	1	52619061	3110	61.56	3.72	12	16.05	96.00	1587.00	7800	20240530	-24.23	3590	20240805	64.62	6400	-7.66	20250115	4350	35.86	20250102	7800	-24.23	20240530	3590	64.62	20240805	6.34	N	298830	100	53 억	241455	N	N	0	N	N
51	20250116	151014	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5910	340	2	6.10	48473103430	8213348	62.79	5790	6060	5720	7240	3900	5570	5901.75	0.46	251609	6676	6122	5846	5292	5016	5985	5155	53	1670	100	3890	10	1	52619061	3110	61.56	3.72	12	15.61	96.00	1587.00	7800	20240530	-24.23	3590	20240805	64.62	6400	-7.66	20250115	4350	35.86	20250102	7800	-24.23	20240530	3590	64.62	20240805	6.34	N	298830	100	53 억	241455	N	N	0	N	N
52	20250116	141113	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5990	420	2	7.54	44364767780	7521215	57.50	5790	6060	5720	7240	3900	5570	5898.62	0.46	196324	6676	6122	5846	5292	5016	5985	5155	53	1670	100	3890	10	1	52619061	3152	62.40	3.77	12	14.29	96.00	1587.00	7800	20240530	-23.21	3590	20240805	66.85	6400	-6.41	20250115	4350	37.70	20250102	7800	-23.21	20240530	3590	66.85	20240805	6.34	N	298830	100	53 억	241455	N	N	0	N	N
53	20250116	131112	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5980	410	2	7.36	37466834830	6372772	48.72	5790	6050	5720	7240	3900	5570	5879.21	0.46	70910	6676	6122	5846	5292	5016	5985	5155	53	1670	100	3890	10	1	52619061	3147	62.29	3.77	12	12.11	96.00	1587.00	7800	20240530	-23.33	3590	20240805	66.57	6400	-6.56	20250115	4350	37.47	20250102	7800	-23.33	20240530	3590	66.57	20240805	6.34	N	298830	100	53 억	241455	N	N	0	N	N
54	20250116	121112	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5800	230	2	4.13	22597932140	3879792	29.66	5790	5940	5720	7240	3900	5570	5824.52	0.46	-140070	6676	6122	5846	5292	5016	5985	5155	53	1670	100	3890	10	1	52619061	3052	60.42	3.65	12	7.37	96.00	1587.00	7800	20240530	-25.64	3590	20240805	61.56	6400	-9.38	20250115	4350	33.33	20250102	7800	-25.64	20240530	3590	61.56	20240805	6.34	N	298830	100	53 억	241455	N	N	0	N	N
55	20250116	111113	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5790	220	2	3.95	21624049650	3711586	28.37	5790	5940	5720	7240	3900	5570	5826.09	0.46	-157135	6676	6122	5846	5292	5016	5985	5155	53	1670	100	3890	10	1	52619061	3047	60.31	3.65	12	7.05	96.00	1587.00	7800	20240530	-25.77	3590	20240805	61.28	6400	-9.53	20250115	4350	33.10	20250102	7800	-25.77	20240530	3590	61.28	20240805	6.34	N	298830	100	53 억	241455	N	N	0	N	N
56	20250116	101115	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5890	320	2	5.75	17930312480	3075364	23.51	5790	5940	5720	7240	3900	5570	5830.31	0.46	-184820	6676	6122	5846	5292	5016	5985	5155	53	1670	100	3890	10	1	52619061	3099	61.35	3.71	12	5.84	96.00	1587.00	7800	20240530	-24.49	3590	20240805	64.07	6400	-7.97	20250115	4350	35.40	20250102	7800	-24.49	20240530	3590	64.07	20240805	6.34	N	298830	100	53 억	241455	N	N	0	N	N
57	20250116	091116	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5790	220	2	3.95	6029818680	1039653	7.95	5790	5870	5740	7240	3900	5570	5799.84	0.46	-65689	6676	6122	5846	5292	5016	5985	5155	53	1670	100	3890	10	1	52619061	3047	60.31	3.65	12	1.98	96.00	1587.00	7800	20240530	-25.77	3590	20240805	61.28	6400	-9.53	20250115	4350	33.10	20250102	7800	-25.77	20240530	3590	61.28	20240805	6.34	N	298830	100	53 억	241455	N	N	0	N	N
58	20250115	161109	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5570	-290	5	-4.95	77914114010	12858327	99.72	6330	6400	5570	7610	4110	5860	6060.46	0.38	43293	6213	6036	5853	5676	5493	6125	5765	53	1750	100	4100	10	1	52619061	2931	58.02	3.51	12	24.44	96.00	1587.00	8080	20240108	-31.06	3590	20240805	55.15	6400	-12.97	20250115	4350	28.05	20250102	7800	-28.59	20240530	3590	55.15	20240805	5.31	N	298830	100	53 억	199807	N	N	0	N	N
59	20250115	151110	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5640	-220	5	-3.75	75716725340	12465082	96.68	6330	6400	5580	7610	4110	5860	6074.31	0.38	-37616	6213	6036	5853	5676	5493	6125	5765	53	1750	100	4100	10	1	52619061	2968	58.75	3.55	12	23.69	96.00	1587.00	8080	20240108	-30.20	3590	20240805	57.10	6400	-11.88	20250115	4350	29.66	20250102	7800	-27.69	20240530	3590	57.10	20240805	5.31	N	298830	100	53 억	199807	N	N	0	N	N
60	20250115	141105	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5710	-150	5	-2.56	69357073020	11340629	87.95	6330	6400	5700	7610	4110	5860	6115.80	0.38	-200232	6213	6036	5853	5676	5493	6125	5765	53	1750	100	4100	10	1	52619061	3005	59.48	3.60	12	21.55	96.00	1587.00	8080	20240108	-29.33	3590	20240805	59.05	6400	-10.78	20250115	4350	31.26	20250102	7800	-26.79	20240530	3590	59.05	20240805	5.31	N	298830	100	53 억	199807	N	N	0	N	N
61	20250115	131113	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5910	50	2	0.85	64127794330	10440261	80.97	6330	6400	5870	7610	4110	5860	6142.36	0.38	-201995	6213	6036	5853	5676	5493	6125	5765	53	1750	100	4100	10	1	52619061	3110	61.56	3.72	12	19.84	96.00	1587.00	8080	20240108	-26.86	3590	20240805	64.62	6400	-7.66	20250115	4350	35.86	20250102	7800	-24.23	20240530	3590	64.62	20240805	5.31	N	298830	100	53 억	199807	N	N	0	N	N
62	20250115	121056	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5920	60	2	1.02	62084781610	10096511	78.31	6330	6400	5870	7610	4110	5860	6149.13	0.38	-198572	6213	6036	5853	5676	5493	6125	5765	53	1750	100	4100	10	1	52619061	3115	61.67	3.73	12	19.19	96.00	1587.00	8080	20240108	-26.73	3590	20240805	64.90	6400	-7.50	20250115	4350	36.09	20250102	7800	-24.10	20240530	3590	64.90	20240805	5.31	N	298830	100	53 억	199807	N	N	0	N	N
63	20250115	111109	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5900	40	2	0.68	60198139580	9777860	75.83	6330	6400	5870	7610	4110	5860	6156.58	0.38	-168743	6213	6036	5853	5676	5493	6125	5765	53	1750	100	4100	10	1	52619061	3105	61.46	3.72	12	18.58	96.00	1587.00	8080	20240108	-26.98	3590	20240805	64.35	6400	-7.81	20250115	4350	35.63	20250102	7800	-24.36	20240530	3590	64.35	20240805	5.31	N	298830	100	53 억	199807	N	N	0	N	N
64	20250115	101109	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6010	150	2	2.56	53271370820	8608480	66.76	6330	6400	5970	7610	4110	5860	6188.24	0.38	-186179	6213	6036	5853	5676	5493	6125	5765	53	1750	100	4100	10	1	52619061	3162	62.60	3.79	12	16.36	96.00	1587.00	8080	20240108	-25.62	3590	20240805	67.41	6400	-6.09	20250115	4350	38.16	20250102	7800	-22.95	20240530	3590	67.41	20240805	5.31	N	298830	100	53 억	199807	N	N	0	N	N
65	20250115	091114	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6130	270	2	4.61	32345774620	5157943	40.00	6330	6400	6110	7610	4110	5860	6271.06	0.38	-134477	6213	6036	5853	5676	5493	6125	5765	53	1750	100	4100	10	1	52619061	3226	63.85	3.86	12	9.80	96.00	1587.00	8080	20240108	-24.13	3590	20240805	70.75	6400	-4.22	20250115	4350	40.92	20250102	7800	-21.41	20240530	3590	70.75	20240805	5.31	N	298830	100	53 억	199807	N	N	0	N	N
66	20250114	161050	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5860	100	2	1.74	71054183600	12116311	195.43	5720	6030	5670	7480	4040	5760	5864.44	0.59	-142142	6073	5916	5773	5616	5473	5845	5545	53	1720	100	4030	10	1	52619061	3083	61.04	3.69	12	23.03	96.00	1587.00	8080	20240108	-27.48	3590	20240805	63.23	6150	-4.72	20250110	4350	34.71	20250102	7800	-24.87	20240530	3590	63.23	20240805	5.09	N	298830	100	53 억	308209	N	N	0	N	N
67	20250114	151108	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5760	0	3	0.00	68296866660	11643634	187.81	5720	6030	5670	7480	4040	5760	5865.61	0.59	-143377	6073	5916	5773	5616	5473	5845	5545	53	1720	100	4030	10	1	52619061	3031	60.00	3.63	12	22.13	96.00	1587.00	8080	20240108	-28.71	3590	20240805	60.45	6150	-6.34	20250110	4350	32.41	20250102	7800	-26.15	20240530	3590	60.45	20240805	5.09	N	298830	100	53 억	308209	N	N	0	N	N
68	20250114	141104	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5790	30	2	0.52	65189314830	11104566	179.11	5720	6030	5670	7480	4040	5760	5870.51	0.59	-171298	6073	5916	5773	5616	5473	5845	5545	53	1720	100	4030	10	1	52619061	3047	60.31	3.65	12	21.10	96.00	1587.00	8080	20240108	-28.34	3590	20240805	61.28	6150	-5.85	20250110	4350	33.10	20250102	7800	-25.77	20240530	3590	61.28	20240805	5.09	N	298830	100	53 억	308209	N	N	0	N	N
69	20250114	131104	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5830	70	2	1.22	62407077390	10625549	171.39	5720	6030	5670	7480	4040	5760	5873.31	0.59	-178103	6073	5916	5773	5616	5473	5845	5545	53	1720	100	4030	10	1	52619061	3068	60.73	3.67	12	20.19	96.00	1587.00	8080	20240108	-27.85	3590	20240805	62.40	6150	-5.20	20250110	4350	34.02	20250102	7800	-25.26	20240530	3590	62.40	20240805	5.09	N	298830	100	53 억	308209	N	N	0	N	N
70	20250114	121059	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5790	30	2	0.52	54576971290	9293772	149.91	5720	6030	5670	7480	4040	5760	5872.44	0.59	-148664	6073	5916	5773	5616	5473	5845	5545	53	1720	100	4030	10	1	52619061	3047	60.31	3.65	12	17.66	96.00	1587.00	8080	20240108	-28.34	3590	20240805	61.28	6150	-5.85	20250110	4350	33.10	20250102	7800	-25.77	20240530	3590	61.28	20240805	5.09	N	298830	100	53 억	308209	N	N	0	N	N
71	20250114	111058	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5820	60	2	1.04	52082176140	8863812	142.97	5720	6030	5670	7480	4040	5760	5875.83	0.59	-138692	6073	5916	5773	5616	5473	5845	5545	53	1720	100	4030	10	1	52619061	3062	60.62	3.67	12	16.85	96.00	1587.00	8080	20240108	-27.97	3590	20240805	62.12	6150	-5.37	20250110	4350	33.79	20250102	7800	-25.38	20240530	3590	62.12	20240805	5.09	N	298830	100	53 억	308209	N	N	0	N	N
72	20250114	101058	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5840	80	2	1.39	30408423600	5201148	83.89	5720	5990	5670	7480	4040	5760	5846.50	0.59	-213834	6073	5916	5773	5616	5473	5845	5545	53	1720	100	4030	10	1	52619061	3073	60.83	3.68	12	9.88	96.00	1587.00	8080	20240108	-27.72	3590	20240805	62.67	6150	-5.04	20250110	4350	34.25	20250102	7800	-25.13	20240530	3590	62.67	20240805	5.09	N	298830	100	53 억	308209	N	N	0	N	N
73	20250114	091102	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5730	-30	5	-0.52	2358747360	412124	6.65	5720	5770	5670	7480	4040	5760	5723.31	0.59	-36227	6073	5916	5773	5616	5473	5845	5545	53	1720	100	4030	10	1	52619061	3015	59.69	3.61	12	0.78	96.00	1587.00	8080	20240108	-29.08	3590	20240805	59.61	6150	-6.83	20250110	4350	31.72	20250102	7800	-26.54	20240530	3590	59.61	20240805	5.09	N	298830	100	53 억	308209	N	N	0	N	N
74	20250113	161047	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5760	-210	5	-3.52	34848583060	6055184	16.24	5890	5930	5630	7760	4180	5970	5754.23	1.71	-601504	6850	6410	5710	5270	4570	6630	5490	53	1790	100	4170	10	1	52619061	3031	60.00	3.63	12	11.51	96.00	1587.00	8080	20240108	-28.71	3590	20240805	60.45	6150	-6.34	20250110	4350	32.41	20250102	7800	-26.15	20240530	3590	60.45	20240805	5.11	N	298830	100	53 억	901269	N	N	0	N	N
75	20250113	151054	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5750	-220	5	-3.69	32296814620	5612677	15.05	5890	5930	5630	7760	4180	5970	5753.07	1.71	-514948	6850	6410	5710	5270	4570	6630	5490	53	1790	100	4170	10	1	52619061	3026	59.90	3.62	12	10.67	96.00	1587.00	8080	20240108	-28.84	3590	20240805	60.17	6150	-6.50	20250110	4350	32.18	20250102	7800	-26.28	20240530	3590	60.17	20240805	5.11	N	298830	100	53 억	901269	N	N	0	N	N
76	20250113	141029	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5740	-230	5	-3.85	28508837920	4953086	13.28	5890	5930	5630	7760	4180	5970	5754.43	1.71	-445057	6850	6410	5710	5270	4570	6630	5490	53	1790	100	4170	10	1	52619061	3020	59.79	3.62	12	9.41	96.00	1587.00	8080	20240108	-28.96	3590	20240805	59.89	6150	-6.67	20250110	4350	31.95	20250102	7800	-26.41	20240530	3590	59.89	20240805	5.11	N	298830	100	53 억	901269	N	N	0	N	N
77	20250113	131036	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5740	-230	5	-3.85	26386120550	4583056	12.29	5890	5930	5630	7760	4180	5970	5755.88	1.71	-355653	6850	6410	5710	5270	4570	6630	5490	53	1790	100	4170	10	1	52619061	3020	59.79	3.62	12	8.71	96.00	1587.00	8080	20240108	-28.96	3590	20240805	59.89	6150	-6.67	20250110	4350	31.95	20250102	7800	-26.41	20240530	3590	59.89	20240805	5.11	N	298830	100	53 억	901269	N	N	0	N	N
78	20250113	121040	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5720	-250	5	-4.19	22924588620	3973685	10.66	5890	5930	5670	7760	4180	5970	5767.53	1.71	-384414	6850	6410	5710	5270	4570	6630	5490	53	1790	100	4170	10	1	52619061	3010	59.58	3.60	12	7.55	96.00	1587.00	8080	20240108	-29.21	3590	20240805	59.33	6150	-6.99	20250110	4350	31.49	20250102	7800	-26.67	20240530	3590	59.33	20240805	5.11	N	298830	100	53 억	901269	N	N	0	N	N
79	20250113	111038	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5720	-250	5	-4.19	21276016010	3685589	9.88	5890	5930	5670	7760	4180	5970	5771.10	1.71	-373298	6850	6410	5710	5270	4570	6630	5490	53	1790	100	4170	10	1	52619061	3010	59.58	3.60	12	7.00	96.00	1587.00	8080	20240108	-29.21	3590	20240805	59.33	6150	-6.99	20250110	4350	31.49	20250102	7800	-26.67	20240530	3590	59.33	20240805	5.11	N	298830	100	53 억	901269	N	N	0	N	N
80	20250113	101037	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5690	-280	5	-4.69	18681319600	3230978	8.66	5890	5930	5670	7760	4180	5970	5780.13	1.71	-310083	6850	6410	5710	5270	4570	6630	5490	53	1790	100	4170	10	1	52619061	2994	59.27	3.59	12	6.14	96.00	1587.00	8080	20240108	-29.58	3590	20240805	58.50	6150	-7.48	20250110	4350	30.80	20250102	7800	-27.05	20240530	3590	58.50	20240805	5.11	N	298830	100	53 억	901269	N	N	0	N	N
81	20250113	091045	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5810	-160	5	-2.68	9610202010	1648484	4.42	5890	5930	5740	7760	4180	5970	5827.05	1.71	-177615	6850	6410	5710	5270	4570	6630	5490	53	1790	100	4170	10	1	52619061	3057	60.52	3.66	12	3.13	96.00	1587.00	8080	20240108	-28.09	3590	20240805	61.84	6150	-5.53	20250110	4350	33.56	20250102	7800	-25.51	20240530	3590	61.84	20240805	5.11	N	298830	100	53 억	901269	N	N	0	N	N
82	20250110	161018	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5970	1170	2	24.38	212581374640	36965588	8222.40	5240	6150	5010	6240	3360	4800	5749.51	0.99	412312	4973	4886	4743	4656	4513	4930	4700	53	1440	100	3360	10	1	52619061	3141	62.19	3.76	12	70.25	96.00	1587.00	8080	20240108	-26.11	3590	20240805	66.30	6150	-2.93	20250110	4350	37.24	20250102	7800	-23.46	20240530	3590	66.30	20240805	5.02	N	298830	100	53 억	522421	N	N	0	N	N
83	20250110	151026	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5870	1070	2	22.29	203531924320	35439740	7883.00	5240	6150	5010	6240	3360	4800	5743.04	0.99	369618	4973	4886	4743	4656	4513	4930	4700	53	1440	100	3360	10	1	52619061	3089	61.15	3.70	12	67.35	96.00	1587.00	8080	20240108	-27.35	3590	20240805	63.51	6150	-4.55	20250110	4350	34.94	20250102	7800	-24.74	20240530	3590	63.51	20240805	5.02	N	298830	100	53 억	522421	N	N	0	N	N
84	20250110	141033	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5780	980	2	20.42	189125858930	32962364	7331.94	5240	6150	5010	6240	3360	4800	5737.63	0.99	290172	4973	4886	4743	4656	4513	4930	4700	53	1440	100	3360	10	1	52619061	3041	60.21	3.64	12	62.64	96.00	1587.00	8080	20240108	-28.47	3590	20240805	61.00	6150	-6.02	20250110	4350	32.87	20250102	7800	-25.90	20240530	3590	61.00	20240805	5.02	N	298830	100	53 억	522421	N	N	0	N	N
85	20250110	131033	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5940	1140	2	23.75	176556232180	30821805	6855.81	5240	6150	5010	6240	3360	4800	5728.29	0.99	148680	4973	4886	4743	4656	4513	4930	4700	53	1440	100	3360	10	1	52619061	3126	61.88	3.74	12	58.58	96.00	1587.00	8080	20240108	-26.49	3590	20240805	65.46	6150	-3.41	20250110	4350	36.55	20250102	7800	-23.85	20240530	3590	65.46	20240805	5.02	N	298830	100	53 억	522421	N	N	0	N	N
86	20250110	121034	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5960	1160	2	24.17	162188868110	28410355	6319.42	5240	6150	5010	6240	3360	4800	5708.79	0.99	166435	4973	4886	4743	4656	4513	4930	4700	53	1440	100	3360	10	1	52619061	3136	62.08	3.76	12	53.99	96.00	1587.00	8080	20240108	-26.24	3590	20240805	66.02	6150	-3.09	20250110	4350	37.01	20250102	7800	-23.59	20240530	3590	66.02	20240805	5.02	N	298830	100	53 억	522421	N	N	0	N	N
87	20250110	111032	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	6000	1200	2	25.00	143928015940	25376476	5644.59	5240	6150	5010	6240	3360	4800	5671.71	0.99	42460	4973	4886	4743	4656	4513	4930	4700	53	1440	100	3360	10	1	52619061	3157	62.50	3.78	12	48.23	96.00	1587.00	8080	20240108	-25.74	3590	20240805	67.13	6150	-2.44	20250110	4350	37.93	20250102	7800	-23.08	20240530	3590	67.13	20240805	5.02	N	298830	100	53 억	522421	N	N	0	N	N
88	20250110	101029	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5760	960	2	20.00	75220711520	13828877	3076.01	5240	5760	5010	6240	3360	4800	5439.39	0.99	276	4973	4886	4743	4656	4513	4930	4700	53	1440	100	3360	10	1	52619061	3031	60.00	3.63	12	26.28	96.00	1587.00	8080	20240108	-28.71	3590	20240805	60.45	5760	0.00	20250110	4350	32.41	20250102	7800	-26.15	20240530	3590	60.45	20240805	5.02	N	298830	100	53 억	522421	Y	N	0	N	N
89	20250110	091034	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	5190	390	2	8.12	8831096590	1707672	379.84	5240	5300	5010	6240	3360	4800	5171.43	0.99	-130960	4973	4886	4743	4656	4513	4930	4700	53	1440	100	3360	10	1	52619061	2731	54.06	3.27	12	3.25	96.00	1587.00	8080	20240108	-35.77	3590	20240805	44.57	5300	-2.08	20250110	4350	19.31	20250102	7800	-33.46	20240530	3590	44.57	20240805	5.02	N	298830	100	53 억	522421	N	N	0	N	N
90	20250109	161022	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4800	75	2	1.59	2049281375	435444	76.52	4690	4830	4600	6140	3310	4725	4706.03	0.96	14962	4848	4786	4738	4676	4628	4762	4652	53	1415	100	3300	5	1	52619061	2526	50.00	3.02	12	0.83	96.00	1587.00	8080	20240108	-40.59	3590	20240805	33.70	4955	-3.13	20250107	4350	10.34	20250102	7800	-38.46	20240530	3590	33.70	20240805	4.90	N	298830	100	53 억	507460	N	N	3	N	N
91	20250109	151019	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4805	80	2	1.69	1812741210	386289	67.88	4690	4815	4600	6140	3310	4725	4692.71	0.96	23586	4848	4786	4738	4676	4628	4762	4652	53	1415	100	3300	5	1	52619061	2528	50.05	3.03	12	0.73	96.00	1587.00	8080	20240108	-40.53	3590	20240805	33.84	4955	-3.03	20250107	4350	10.46	20250102	7800	-38.40	20240530	3590	33.84	20240805	4.90	N	298830	100	53 억	507460	N	N	3	N	N
92	20250109	141027	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4700	-25	5	-0.53	1297585520	277948	48.84	4690	4750	4600	6140	3310	4725	4668.45	0.96	-1764	4848	4786	4738	4676	4628	4762	4652	53	1415	100	3300	5	1	52619061	2473	48.96	2.96	12	0.53	96.00	1587.00	8080	20240108	-41.83	3590	20240805	30.92	4955	-5.15	20250107	4350	8.05	20250102	7800	-39.74	20240530	3590	30.92	20240805	4.90	N	298830	100	53 억	507460	N	N	3	N	N
93	20250109	131025	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4725	0	3	0.00	1203716745	258002	45.34	4690	4750	4600	6140	3310	4725	4665.53	0.96	-10309	4848	4786	4738	4676	4628	4762	4652	53	1415	100	3300	5	1	52619061	2486	49.22	2.98	12	0.49	96.00	1587.00	8080	20240108	-41.52	3590	20240805	31.62	4955	-4.64	20250107	4350	8.62	20250102	7800	-39.42	20240530	3590	31.62	20240805	4.90	N	298830	100	53 억	507460	N	N	3	N	N
94	20250109	121026	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4705	-20	5	-0.42	1088003890	233468	41.02	4690	4750	4600	6140	3310	4725	4660.18	0.96	-9848	4848	4786	4738	4676	4628	4762	4652	53	1415	100	3300	5	1	52619061	2476	49.01	2.96	12	0.44	96.00	1587.00	8080	20240108	-41.77	3590	20240805	31.06	4955	-5.05	20250107	4350	8.16	20250102	7800	-39.68	20240530	3590	31.06	20240805	4.90	N	298830	100	53 억	507460	N	N	3	N	N
95	20250109	111030	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4685	-40	5	-0.85	1009340850	216680	38.07	4690	4750	4600	6140	3310	4725	4658.21	0.96	-5786	4848	4786	4738	4676	4628	4762	4652	53	1415	100	3300	5	1	52619061	2465	48.80	2.95	12	0.41	96.00	1587.00	8080	20240108	-42.02	3590	20240805	30.50	4955	-5.45	20250107	4350	7.70	20250102	7800	-39.94	20240530	3590	30.50	20240805	4.90	N	298830	100	53 억	507460	N	N	3	N	N
96	20250109	101028	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4670	-55	5	-1.16	777668315	167421	29.42	4690	4725	4600	6140	3310	4725	4644.99	0.96	6729	4848	4786	4738	4676	4628	4762	4652	53	1415	100	3300	5	1	52619061	2457	48.65	2.94	12	0.32	96.00	1587.00	8080	20240108	-42.20	3590	20240805	30.08	4955	-5.75	20250107	4350	7.36	20250102	7800	-40.13	20240530	3590	30.08	20240805	4.90	N	298830	100	53 억	507460	N	N	3	N	N
97	20250109	091032	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4645	-80	5	-1.69	254871065	54601	9.59	4690	4725	4645	6140	3310	4725	4667.88	0.96	-16680	4848	4786	4738	4676	4628	4762	4652	53	1415	100	3300	5	1	52619061	2444	48.39	2.93	12	0.10	96.00	1587.00	8080	20240108	-42.51	3590	20240805	29.39	4955	-6.26	20250107	4350	6.78	20250102	7800	-40.45	20240530	3590	29.39	20240805	4.90	N	298830	100	53 억	507460	N	N	3	N	N
98	20250108	161017	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4725	-90	5	-1.87	2667262745	564832	60.20	4800	4800	4690	6250	3375	4815	4722.15	0.89	37542	5011	4912	4856	4757	4701	4885	4730	53	1435	100	3370	5	1	52619061	2486	49.22	2.98	12	1.07	96.00	1587.00	8080	20240108	-41.52	3590	20240805	31.62	4955	-4.64	20250107	4350	8.62	20250102	8080	-41.52	20240108	3590	31.62	20240805	4.93	N	298830	100	53 억	469918	N	N	3	N	N
99	20250108	151021	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4725	-90	5	-1.87	2509243760	531390	56.64	4800	4800	4690	6250	3375	4815	4721.97	0.89	28057	5011	4912	4856	4757	4701	4885	4730	53	1435	100	3370	5	1	52619061	2486	49.22	2.98	12	1.01	96.00	1587.00	8080	20240108	-41.52	3590	20240805	31.62	4955	-4.64	20250107	4350	8.62	20250102	8080	-41.52	20240108	3590	31.62	20240805	4.93	N	298830	100	53 억	469918	N	N	0	N	N
100	20250108	141024	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4730	-85	5	-1.77	2288554945	484635	51.66	4800	4800	4690	6250	3375	4815	4722.15	0.89	31743	5011	4912	4856	4757	4701	4885	4730	53	1435	100	3370	5	1	52619061	2489	49.27	2.98	12	0.92	96.00	1587.00	8080	20240108	-41.46	3590	20240805	31.75	4955	-4.54	20250107	4350	8.74	20250102	8080	-41.46	20240108	3590	31.75	20240805	4.93	N	298830	100	53 억	469918	N	N	0	N	N
101	20250108	131022	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4720	-95	5	-1.97	2133610965	451812	48.16	4800	4800	4690	6250	3375	4815	4722.26	0.89	31006	5011	4912	4856	4757	4701	4885	4730	53	1435	100	3370	5	1	52619061	2484	49.17	2.97	12	0.86	96.00	1587.00	8080	20240108	-41.58	3590	20240805	31.48	4955	-4.74	20250107	4350	8.51	20250102	8080	-41.58	20240108	3590	31.48	20240805	4.93	N	298830	100	53 억	469918	N	N	0	N	N
102	20250108	121019	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4715	-100	5	-2.08	1874673885	396817	42.30	4800	4800	4700	6250	3375	4815	4724.19	0.89	53052	5011	4912	4856	4757	4701	4885	4730	53	1435	100	3370	5	1	52619061	2481	49.11	2.97	12	0.75	96.00	1587.00	8080	20240108	-41.65	3590	20240805	31.34	4955	-4.84	20250107	4350	8.39	20250102	8080	-41.65	20240108	3590	31.34	20240805	4.93	N	298830	100	53 억	469918	N	N	0	N	N
103	20250108	111021	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4715	-100	5	-2.08	1509075720	319295	34.03	4800	4800	4700	6250	3375	4815	4726.16	0.89	86828	5011	4912	4856	4757	4701	4885	4730	53	1435	100	3370	5	1	52619061	2481	49.11	2.97	12	0.61	96.00	1587.00	8080	20240108	-41.65	3590	20240805	31.34	4955	-4.84	20250107	4350	8.39	20250102	8080	-41.65	20240108	3590	31.34	20240805	4.93	N	298830	100	53 억	469918	N	N	0	N	N
104	20250108	101022	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4740	-75	5	-1.56	757040645	159676	17.02	4800	4800	4700	6250	3375	4815	4740.92	0.89	6064	5011	4912	4856	4757	4701	4885	4730	53	1435	100	3370	5	1	52619061	2494	49.38	2.99	12	0.30	96.00	1587.00	8080	20240108	-41.34	3590	20240805	32.03	4955	-4.34	20250107	4350	8.97	20250102	8080	-41.34	20240108	3590	32.03	20240805	4.93	N	298830	100	53 억	469918	N	N	0	N	N
105	20250108	091021	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4750	-65	5	-1.35	256109970	53959	5.75	4800	4800	4700	6250	3375	4815	4745.86	0.89	-2254	5011	4912	4856	4757	4701	4885	4730	53	1435	100	3370	5	1	52619061	2499	49.48	2.99	12	0.10	96.00	1587.00	8080	20240108	-41.21	3590	20240805	32.31	4955	-4.14	20250107	4350	9.20	20250102	8080	-41.21	20240108	3590	32.31	20240805	4.93	N	298830	100	53 억	469918	N	N	0	N	N
106	20250107	161012	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4815	20	2	0.42	4504875700	924980	131.41	4850	4955	4800	6230	3360	4795	4870.34	1.05	-82425	4901	4847	4791	4737	4681	4875	4765	53	1435	100	3350	5	1	52619061	2534	50.16	3.03	12	1.76	96.00	1587.00	8080	20240108	-40.41	3590	20240805	34.12	4955	-2.83	20250107	4350	10.69	20250102	8080	-40.41	20240108	3590	34.12	20240805	4.88	N	298830	100	53 억	551897	N	N	1	N	N
107	20250107	151015	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4830	35	2	0.73	4377564795	898566	127.66	4850	4955	4800	6230	3360	4795	4871.72	1.05	-81762	4901	4847	4791	4737	4681	4875	4765	53	1435	100	3350	5	1	52619061	2542	50.31	3.04	12	1.71	96.00	1587.00	8080	20240108	-40.22	3590	20240805	34.54	4955	-2.52	20250107	4350	11.03	20250102	8080	-40.22	20240108	3590	34.54	20240805	4.88	N	298830	100	53 억	551897	N	N	1	N	N
108	20250107	141012	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4860	65	2	1.36	3869017975	793420	112.72	4850	4955	4800	6230	3360	4795	4876.38	1.05	-55444	4901	4847	4791	4737	4681	4875	4765	53	1435	100	3350	5	1	52619061	2557	50.62	3.06	12	1.51	96.00	1587.00	8080	20240108	-39.85	3590	20240805	35.38	4955	-1.92	20250107	4350	11.72	20250102	8080	-39.85	20240108	3590	35.38	20240805	4.88	N	298830	100	53 억	551897	N	N	1	N	N
109	20250107	131012	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4860	65	2	1.36	3228662080	662174	94.08	4850	4955	4800	6230	3360	4795	4875.85	1.05	-52313	4901	4847	4791	4737	4681	4875	4765	53	1435	100	3350	5	1	52619061	2557	50.62	3.06	12	1.26	96.00	1587.00	8080	20240108	-39.85	3590	20240805	35.38	4955	-1.92	20250107	4350	11.72	20250102	8080	-39.85	20240108	3590	35.38	20240805	4.88	N	298830	100	53 억	551897	N	N	1	N	N
110	20250107	121014	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4855	60	2	1.25	2940543160	602663	85.62	4850	4955	4800	6230	3360	4795	4879.25	1.05	-56850	4901	4847	4791	4737	4681	4875	4765	53	1435	100	3350	5	1	52619061	2555	50.57	3.06	12	1.15	96.00	1587.00	8080	20240108	-39.91	3590	20240805	35.24	4955	-2.02	20250107	4350	11.61	20250102	8080	-39.91	20240108	3590	35.24	20240805	4.88	N	298830	100	53 억	551897	N	N	1	N	N
111	20250107	111009	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4835	40	2	0.83	2741672220	561595	79.79	4850	4955	4800	6230	3360	4795	4881.94	1.05	-62309	4901	4847	4791	4737	4681	4875	4765	53	1435	100	3350	5	1	52619061	2544	50.36	3.05	12	1.07	96.00	1587.00	8080	20240108	-40.16	3590	20240805	34.68	4955	-2.42	20250107	4350	11.15	20250102	8080	-40.16	20240108	3590	34.68	20240805	4.88	N	298830	100	53 억	551897	N	N	1	N	N
112	20250107	101014	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4820	25	2	0.52	2503739470	512270	72.78	4850	4955	4810	6230	3360	4795	4887.54	1.05	-71318	4901	4847	4791	4737	4681	4875	4765	53	1435	100	3350	5	1	52619061	2536	50.21	3.04	12	0.97	96.00	1587.00	8080	20240108	-40.35	3590	20240805	34.26	4955	-2.72	20250107	4350	10.80	20250102	8080	-40.35	20240108	3590	34.26	20240805	4.88	N	298830	100	53 억	551897	N	N	1	N	N
113	20250107	091018	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4920	125	2	2.61	955185920	195185	27.73	4850	4920	4840	6230	3360	4795	4893.75	1.05	-5140	4901	4847	4791	4737	4681	4875	4765	53	1435	100	3350	5	1	52619061	2589	51.25	3.10	12	0.37	96.00	1587.00	8080	20240108	-39.11	3590	20240805	37.05	4920	0.00	20250107	4350	13.10	20250102	8080	-39.11	20240108	3590	37.05	20240805	4.88	N	298830	100	53 억	551897	N	N	1	N	N
114	20250106	161001	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4795	15	2	0.31	3307209190	690124	112.33	4780	4845	4735	6210	3350	4780	4792.19	0.99	31148	4863	4821	4738	4696	4613	4842	4717	53	1430	100	3340	5	1	52619061	2523	49.95	3.02	12	1.31	96.00	1587.00	8080	20240108	-40.66	3590	20240805	33.57	4850	-1.13	20250102	4350	10.23	20250102	8080	-40.66	20240108	3590	33.57	20240805	5.12	N	298830	100	53 억	519911	N	N	1	N	N
115	20250106	151000	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4780	0	3	0.00	3189172350	665493	108.32	4780	4845	4735	6210	3350	4780	4792.20	0.99	24465	4863	4821	4738	4696	4613	4842	4717	53	1430	100	3340	5	1	52619061	2515	49.79	3.01	12	1.26	96.00	1587.00	8080	20240108	-40.84	3590	20240805	33.15	4850	-1.44	20250102	4350	9.89	20250102	8080	-40.84	20240108	3590	33.15	20240805	5.12	N	298830	100	53 억	519911	N	N	3	N	N
116	20250106	141002	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4780	0	3	0.00	2859933510	596684	97.12	4780	4845	4735	6210	3350	4780	4793.05	0.99	21824	4863	4821	4738	4696	4613	4842	4717	53	1430	100	3340	5	1	52619061	2515	49.79	3.01	12	1.13	96.00	1587.00	8080	20240108	-40.84	3590	20240805	33.15	4850	-1.44	20250102	4350	9.89	20250102	8080	-40.84	20240108	3590	33.15	20240805	5.12	N	298830	100	53 억	519911	N	N	3	N	N
117	20250106	130950	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4780	0	3	0.00	2166911615	450959	73.40	4780	4845	4770	6210	3350	4780	4805.12	0.99	18882	4863	4821	4738	4696	4613	4842	4717	53	1430	100	3340	5	1	52619061	2515	49.79	3.01	12	0.86	96.00	1587.00	8080	20240108	-40.84	3590	20240805	33.15	4850	-1.44	20250102	4350	9.89	20250102	8080	-40.84	20240108	3590	33.15	20240805	5.12	N	298830	100	53 억	519911	N	N	3	N	N
118	20250106	120958	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4790	10	2	0.21	2003331945	416789	67.84	4780	4845	4770	6210	3350	4780	4806.59	0.99	26811	4863	4821	4738	4696	4613	4842	4717	53	1430	100	3340	5	1	52619061	2520	49.90	3.02	12	0.79	96.00	1587.00	8080	20240108	-40.72	3590	20240805	33.43	4850	-1.24	20250102	4350	10.11	20250102	8080	-40.72	20240108	3590	33.43	20240805	5.12	N	298830	100	53 억	519911	N	N	3	N	N
119	20250106	110955	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4815	35	2	0.73	1772670320	368680	60.01	4780	4845	4770	6210	3350	4780	4808.15	0.99	31615	4863	4821	4738	4696	4613	4842	4717	53	1430	100	3340	5	1	52619061	2534	50.16	3.03	12	0.70	96.00	1587.00	8080	20240108	-40.41	3590	20240805	34.12	4850	-0.72	20250102	4350	10.69	20250102	8080	-40.41	20240108	3590	34.12	20240805	5.12	N	298830	100	53 억	519911	N	N	3	N	N
120	20250106	100951	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4825	45	2	0.94	1360242905	283035	46.07	4780	4840	4770	6210	3350	4780	4805.92	0.99	36819	4863	4821	4738	4696	4613	4842	4717	53	1430	100	3340	5	1	52619061	2539	50.26	3.04	12	0.54	96.00	1587.00	8080	20240108	-40.28	3590	20240805	34.40	4850	-0.52	20250102	4350	10.92	20250102	8080	-40.28	20240108	3590	34.40	20240805	5.12	N	298830	100	53 억	519911	N	N	3	N	N
121	20250106	090952	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4800	20	2	0.42	445006700	92897	15.12	4780	4820	4770	6210	3350	4780	4790.32	0.99	21472	4863	4821	4738	4696	4613	4842	4717	53	1430	100	3340	5	1	52619061	2526	50.00	3.02	12	0.18	96.00	1587.00	8080	20240108	-40.59	3590	20240805	33.70	4850	-1.03	20250102	4350	10.34	20250102	8080	-40.59	20240108	3590	33.70	20240805	5.12	N	298830	100	53 억	519911	N	N	3	N	N
122	20250103	160948	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4780	0	3	0.00	2862163695	606643	39.55	4770	4780	4655	6210	3350	4780	4717.61	1.04	-28361	5160	4970	4660	4470	4160	5065	4565	53	1430	100	3340	5	1	52619061	2515	49.79	3.01	12	1.15	96.00	1587.00	8080	20240108	-40.84	3590	20240805	33.15	4850	-1.44	20250102	4350	9.89	20250102	8080	-40.84	20240108	3590	33.15	20240805	5.12	N	298830	100	53 억	546875	N	N	3	N	N
123	20250103	150950	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4765	-15	5	-0.31	2714247035	575637	37.53	4770	4780	4655	6210	3350	4780	4715.04	1.04	-26968	5160	4970	4660	4470	4160	5065	4565	53	1430	100	3340	5	1	52619061	2507	49.64	3.00	12	1.09	96.00	1587.00	8080	20240108	-41.03	3590	20240805	32.73	4850	-1.75	20250102	4350	9.54	20250102	8080	-41.03	20240108	3590	32.73	20240805	5.12	N	298830	100	53 억	546875	N	N	0	N	N
124	20250103	140951	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4730	-50	5	-1.05	2386369220	506749	33.04	4770	4770	4655	6210	3350	4780	4708.96	1.04	-38020	5160	4970	4660	4470	4160	5065	4565	53	1430	100	3340	5	1	52619061	2489	49.27	2.98	12	0.96	96.00	1587.00	8080	20240108	-41.46	3590	20240805	31.75	4850	-2.47	20250102	4350	8.74	20250102	8080	-41.46	20240108	3590	31.75	20240805	5.12	N	298830	100	53 억	546875	N	N	0	N	N
125	20250103	130951	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4720	-60	5	-1.26	2050961445	435665	28.40	4770	4770	4655	6210	3350	4780	4707.41	1.04	-8307	5160	4970	4660	4470	4160	5065	4565	53	1430	100	3340	5	1	52619061	2484	49.17	2.97	12	0.83	96.00	1587.00	8080	20240108	-41.58	3590	20240805	31.48	4850	-2.68	20250102	4350	8.51	20250102	8080	-41.58	20240108	3590	31.48	20240805	5.12	N	298830	100	53 억	546875	N	N	0	N	N
126	20250103	120950	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4730	-50	5	-1.05	1828898895	388762	25.34	4770	4770	4655	6210	3350	4780	4704.13	1.04	1712	5160	4970	4660	4470	4160	5065	4565	53	1430	100	3340	5	1	52619061	2489	49.27	2.98	12	0.74	96.00	1587.00	8080	20240108	-41.46	3590	20240805	31.75	4850	-2.47	20250102	4350	8.74	20250102	8080	-41.46	20240108	3590	31.75	20240805	5.12	N	298830	100	53 억	546875	N	N	0	N	N
127	20250103	110950	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4720	-60	5	-1.26	1467411595	311837	20.33	4770	4770	4655	6210	3350	4780	4705.34	1.04	1657	5160	4970	4660	4470	4160	5065	4565	53	1430	100	3340	5	1	52619061	2484	49.17	2.97	12	0.59	96.00	1587.00	8080	20240108	-41.58	3590	20240805	31.48	4850	-2.68	20250102	4350	8.51	20250102	8080	-41.58	20240108	3590	31.48	20240805	5.12	N	298830	100	53 억	546875	N	N	0	N	N
128	20250103	100948	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4695	-85	5	-1.78	1039479995	220695	14.39	4770	4770	4655	6210	3350	4780	4709.55	1.04	-3509	5160	4970	4660	4470	4160	5065	4565	53	1430	100	3340	5	1	52619061	2470	48.91	2.96	12	0.42	96.00	1587.00	8080	20240108	-41.89	3590	20240805	30.78	4850	-3.20	20250102	4350	7.93	20250102	8080	-41.89	20240108	3590	30.78	20240805	5.12	N	298830	100	53 억	546875	N	N	0	N	N
129	20250103	090951	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4710	-70	5	-1.46	495919970	105345	6.87	4770	4770	4655	6210	3350	4780	4706.54	1.04	-8542	5160	4970	4660	4470	4160	5065	4565	53	1430	100	3340	5	1	52619061	2478	49.06	2.97	12	0.20	96.00	1587.00	8080	20240108	-41.71	3590	20240805	31.20	4850	-2.89	20250102	4350	8.28	20250102	8080	-41.71	20240108	3590	31.20	20240805	5.12	N	298830	100	53 억	546875	N	N	0	N	N
130	20250102	160940	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4780	420	2	9.63	7181349180	1522353	574.58	4400	4850	4350	5660	3055	4360	4717.28	0.45	333293	4573	4466	4293	4186	4013	4520	4240	53	1300	100	3050	5	1	52619061	2515	49.79	3.01	12	2.89	96.00	1587.00	8080	20240108	-40.84	3590	20240805	33.15	4850	-1.44	20250102	4350	9.89	20250102	8080	-40.84	20240108	3590	33.15	20240805	5.14	N	298830	100	53 억	238245	N	N	1	N	N
131	20250102	150941	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4775	415	2	9.52	6955739525	1475126	556.76	4400	4850	4350	5660	3055	4360	4715.43	0.45	326042	4573	4466	4293	4186	4013	4520	4240	53	1300	100	3050	5	1	52619061	2513	49.74	3.01	12	2.80	96.00	1587.00	8080	20240108	-40.90	3590	20240805	33.01	4850	-1.55	20250102	4350	9.77	20250102	8080	-40.90	20240108	3590	33.01	20240805	5.14	N	298830	100	53 억	238245	N	N	1	N	N
132	20250102	140938	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4730	370	2	8.49	6455154920	1369934	517.05	4400	4850	4350	5660	3055	4360	4712.10	0.45	308229	4573	4466	4293	4186	4013	4520	4240	53	1300	100	3050	5	1	52619061	2489	49.27	2.98	12	2.60	96.00	1587.00	8080	20240108	-41.46	3590	20240805	31.75	4850	-2.47	20250102	4350	8.74	20250102	8080	-41.46	20240108	3590	31.75	20240805	5.14	N	298830	100	53 억	238245	N	N	1	N	N
133	20250102	130942	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4760	400	2	9.17	6148185070	1305362	492.68	4400	4850	4350	5660	3055	4360	4710.03	0.45	294056	4573	4466	4293	4186	4013	4520	4240	53	1300	100	3050	5	1	52619061	2505	49.58	3.00	12	2.48	96.00	1587.00	8080	20240108	-41.09	3590	20240805	32.59	4850	-1.86	20250102	4350	9.43	20250102	8080	-41.09	20240108	3590	32.59	20240805	5.14	N	298830	100	53 억	238245	N	N	1	N	N
134	20250102	120939	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4745	385	2	8.83	5491147585	1167576	440.68	4400	4850	4350	5660	3055	4360	4703.12	0.45	271296	4573	4466	4293	4186	4013	4520	4240	53	1300	100	3050	5	1	52619061	2497	49.43	2.99	12	2.22	96.00	1587.00	8080	20240108	-41.27	3590	20240805	32.17	4850	-2.16	20250102	4350	9.08	20250102	8080	-41.27	20240108	3590	32.17	20240805	5.14	N	298830	100	53 억	238245	N	N	1	N	N
135	20250102	110931	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4835	475	2	10.89	3124421080	674368	254.53	4400	4835	4350	5660	3055	4360	4633.23	0.45	120434	4573	4466	4293	4186	4013	4520	4240	53	1300	100	3050	5	1	52619061	2544	50.36	3.05	12	1.28	96.00	1587.00	8080	20240108	-40.16	3590	20240805	34.68	4835	0.00	20250102	4350	11.15	20250102	8080	-40.16	20240108	3590	34.68	20240805	5.14	N	298830	100	53 억	238245	Y	N	1	N	N
136	20250102	100937	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4385	25	2	0.57	157111860	35824	13.52	4400	4405	4350	5660	3055	4360	4385.88	0.45	-4828	4573	4466	4293	4186	4013	4520	4240	53	1300	100	3050	5	1	52619061	2307	45.68	2.76	12	0.07	96.00	1587.00	8080	20240108	-45.73	3590	20240805	22.14	4405	-0.45	20250102	4350	0.80	20250102	8080	-45.73	20240108	3590	22.14	20240805	5.14	N	298830	100	53 억	238245	N	N	1	N	N
137	20250102	090928	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	4360	0	3	0.00	0	0	0.00	0	0	0	5660	3055	4360	0.00	0.45	0	4573	4466	4293	4186	4013	4520	4240	53	1300	100	3050	5	1	52619061	2294	45.42	2.75	12	0.00	96.00	1587.00	8080	20240108	-46.04	3590	20240805	21.45	0	0.00	0	0	0.00	0	8080	-46.04	20240108	3590	21.45	20240805	5.14	N	298830	100	53 억	238245	N	N	1	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History