KissMeData/418470/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	161314	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13480	-350	5	-2.53	1051290730	76624	31.87	13790	13980	13310	17970	9690	13830	13720.22	1.88	-5612	14703	14266	13813	13376	12923	14485	13595	42	4140	500	8570	10	1	8499289	1146	6.54	1.96	12	0.90	2060.00	6881.00	36000	20240119	-62.56	12200	20241113	10.49	14680	-8.17	20250103	13110	2.82	20250120	33200	-59.40	20240124	12200	10.49	20241113	5.01	N	418470	500	42 억	159977	N	N	36	N	N
3	20250124	151314	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13560	-270	5	-1.95	980383680	71369	29.69	13790	13980	13310	17970	9690	13830	13736.83	1.88	-4187	14703	14266	13813	13376	12923	14485	13595	42	4140	500	8570	10	1	8499289	1153	6.58	1.97	12	0.84	2060.00	6881.00	36000	20240119	-62.33	12200	20241113	11.15	14680	-7.63	20250103	13110	3.43	20250120	33200	-59.16	20240124	12200	11.15	20241113	5.01	N	418470	500	42 억	159977	N	N	72	N	N
4	20250124	141312	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13610	-220	5	-1.59	814223870	59095	24.58	13790	13980	13310	17970	9690	13830	13778.22	1.88	-952	14703	14266	13813	13376	12923	14485	13595	42	4140	500	8570	10	1	8499289	1157	6.61	1.98	12	0.70	2060.00	6881.00	36000	20240119	-62.19	12200	20241113	11.56	14680	-7.29	20250103	13110	3.81	20250120	33200	-59.01	20240124	12200	11.56	20241113	5.01	N	418470	500	42 억	159977	N	N	72	N	N
5	20250124	131315	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13770	-60	5	-0.43	740429140	53693	22.33	13790	13980	13310	17970	9690	13830	13790.05	1.88	1354	14703	14266	13813	13376	12923	14485	13595	42	4140	500	8570	10	1	8499289	1170	6.68	2.00	12	0.63	2060.00	6881.00	36000	20240119	-61.75	12200	20241113	12.87	14680	-6.20	20250103	13110	5.03	20250120	33200	-58.52	20240124	12200	12.87	20241113	5.01	N	418470	500	42 억	159977	N	N	72	N	N
6	20250124	121310	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13810	-20	5	-0.14	509449540	36959	15.37	13790	13980	13310	17970	9690	13830	13784.18	1.88	-2242	14703	14266	13813	13376	12923	14485	13595	42	4140	500	8570	10	1	8499289	1174	6.70	2.01	12	0.43	2060.00	6881.00	36000	20240119	-61.64	12200	20241113	13.20	14680	-5.93	20250103	13110	5.34	20250120	33200	-58.40	20240124	12200	13.20	20241113	5.01	N	418470	500	42 억	159977	N	N	72	N	N
7	20250124	111312	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13860	30	2	0.22	388023660	28102	11.69	13790	13980	13650	17970	9690	13830	13807.69	1.88	-3091	14703	14266	13813	13376	12923	14485	13595	42	4140	500	8570	10	1	8499289	1178	6.73	2.01	12	0.33	2060.00	6881.00	36000	20240119	-61.50	12200	20241113	13.61	14680	-5.59	20250103	13110	5.72	20250120	33200	-58.25	20240124	12200	13.61	20241113	5.01	N	418470	500	42 억	159977	N	N	72	N	N
8	20250124	101309	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13880	50	2	0.36	271500110	19728	8.21	13790	13920	13650	17970	9690	13830	13762.17	1.88	1497	14703	14266	13813	13376	12923	14485	13595	42	4140	500	8570	10	1	8499289	1180	6.74	2.02	12	0.23	2060.00	6881.00	36000	20240119	-61.44	12200	20241113	13.77	14680	-5.45	20250103	13110	5.87	20250120	33200	-58.19	20240124	12200	13.77	20241113	5.01	N	418470	500	42 억	159977	N	N	72	N	N
9	20250124	091318	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13680	-150	5	-1.08	112237960	8168	3.40	13790	13870	13650	17970	9690	13830	13741.18	1.88	-853	14703	14266	13813	13376	12923	14485	13595	42	4140	500	8570	10	1	8499289	1163	6.64	1.99	12	0.10	2060.00	6881.00	36000	20240119	-62.00	12200	20241113	12.13	14680	-6.81	20250103	13110	4.35	20250120	33200	-58.80	20240124	12200	12.13	20241113	5.01	N	418470	500	42 억	159977	N	N	72	N	N
10	20250123	161308	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13830	430	2	3.21	3350289220	239815	566.39	13360	14250	13360	17420	9380	13400	13970.34	1.54	30024	13566	13482	13346	13262	13126	13525	13305	42	4020	500	8300	10	1	8499289	1175	6.71	2.01	12	2.82	2060.00	6881.00	36000	20240119	-61.58	12200	20241113	13.36	14680	-5.79	20250103	13110	5.49	20250120	35800	-61.37	20240123	12200	13.36	20241113	5.00	N	418470	500	42 억	130490	N	N	72	N	N
11	20250123	151305	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13860	460	2	3.43	3298560520	236076	557.56	13360	14250	13360	17420	9380	13400	13972.45	1.54	30090	13566	13482	13346	13262	13126	13525	13305	42	4020	500	8300	10	1	8499289	1178	6.73	2.01	12	2.78	2060.00	6881.00	36000	20240119	-61.50	12200	20241113	13.61	14680	-5.59	20250103	13110	5.72	20250120	35800	-61.28	20240123	12200	13.61	20241113	5.00	N	418470	500	42 억	130490	N	N	0	N	N
12	20250123	141301	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13930	530	2	3.96	3135883980	224362	529.89	13360	14250	13360	17420	9380	13400	13976.89	1.54	32856	13566	13482	13346	13262	13126	13525	13305	42	4020	500	8300	10	1	8499289	1184	6.76	2.02	12	2.64	2060.00	6881.00	36000	20240119	-61.31	12200	20241113	14.18	14680	-5.11	20250103	13110	6.25	20250120	35800	-61.09	20240123	12200	14.18	20241113	5.00	N	418470	500	42 억	130490	N	N	0	N	N
13	20250123	131305	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14130	730	2	5.45	2951320340	211174	498.75	13360	14250	13360	17420	9380	13400	13975.78	1.54	37528	13566	13482	13346	13262	13126	13525	13305	42	4020	500	8300	10	1	8499289	1201	6.86	2.05	12	2.48	2060.00	6881.00	36000	20240119	-60.75	12200	20241113	15.82	14680	-3.75	20250103	13110	7.78	20250120	35800	-60.53	20240123	12200	15.82	20241113	5.00	N	418470	500	42 억	130490	N	N	0	N	N
14	20250123	121306	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14130	730	2	5.45	2808871790	201064	474.87	13360	14250	13360	17420	9380	13400	13970.04	1.54	34510	13566	13482	13346	13262	13126	13525	13305	42	4020	500	8300	10	1	8499289	1201	6.86	2.05	12	2.37	2060.00	6881.00	36000	20240119	-60.75	12200	20241113	15.82	14680	-3.75	20250103	13110	7.78	20250120	35800	-60.53	20240123	12200	15.82	20241113	5.00	N	418470	500	42 억	130490	N	N	0	N	N
15	20250123	111255	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14010	610	2	4.55	2548630890	182557	431.16	13360	14250	13360	17420	9380	13400	13960.74	1.54	27467	13566	13482	13346	13262	13126	13525	13305	42	4020	500	8300	10	1	8499289	1191	6.80	2.04	12	2.15	2060.00	6881.00	36000	20240119	-61.08	12200	20241113	14.84	14680	-4.56	20250103	13110	6.86	20250120	35800	-60.87	20240123	12200	14.84	20241113	5.00	N	418470	500	42 억	130490	N	N	0	N	N
16	20250123	101303	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13930	530	2	3.96	2213523120	158483	374.30	13360	14250	13360	17420	9380	13400	13966.94	1.54	29430	13566	13482	13346	13262	13126	13525	13305	42	4020	500	8300	10	1	8499289	1184	6.76	2.02	12	1.86	2060.00	6881.00	36000	20240119	-61.31	12200	20241113	14.18	14680	-5.11	20250103	13110	6.25	20250120	35800	-61.09	20240123	12200	14.18	20241113	5.00	N	418470	500	42 억	130490	N	N	0	N	N
17	20250123	091306	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13810	410	2	3.06	569682440	41299	97.54	13360	14090	13360	17420	9380	13400	13794.10	1.54	18048	13566	13482	13346	13262	13126	13525	13305	42	4020	500	8300	10	1	8499289	1174	6.70	2.01	12	0.49	2060.00	6881.00	36000	20240119	-61.64	12200	20241113	13.20	14680	-5.93	20250103	13110	5.34	20250120	35800	-61.42	20240123	12200	13.20	20241113	5.00	N	418470	500	42 억	130490	N	N	0	N	N
18	20250122	161256	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13400	210	2	1.59	554580910	41603	131.83	13210	13430	13210	17140	9240	13190	13330.00	1.53	1969	13516	13352	13256	13092	12996	13305	13045	42	3950	500	8170	10	1	8499289	1139	6.50	1.95	12	0.49	2060.00	6881.00	36000	20240119	-62.78	12200	20241113	9.84	14680	-8.72	20250103	13110	2.21	20250120	35800	-62.57	20240123	12200	9.84	20241113	5.04	N	418470	500	42 억	130343	N	N	0	N	N
19	20250122	151258	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13330	140	2	1.06	528433480	39643	125.62	13210	13430	13210	17140	9240	13190	13329.81	1.53	1986	13516	13352	13256	13092	12996	13305	13045	42	3950	500	8170	10	1	8499289	1133	6.47	1.94	12	0.47	2060.00	6881.00	36000	20240119	-62.97	12200	20241113	9.26	14680	-9.20	20250103	13110	1.68	20250120	35800	-62.77	20240123	12200	9.26	20241113	5.04	N	418470	500	42 억	130343	N	N	0	N	N
20	20250122	141255	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13390	200	2	1.52	432901840	32507	103.01	13210	13410	13210	17140	9240	13190	13317.19	1.53	2936	13516	13352	13256	13092	12996	13305	13045	42	3950	500	8170	10	1	8499289	1138	6.50	1.95	12	0.38	2060.00	6881.00	36000	20240119	-62.81	12200	20241113	9.75	14680	-8.79	20250103	13110	2.14	20250120	35800	-62.60	20240123	12200	9.75	20241113	5.04	N	418470	500	42 억	130343	N	N	0	N	N
21	20250122	131257	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13370	180	2	1.36	359098010	26982	85.50	13210	13410	13210	17140	9240	13190	13308.80	1.53	1806	13516	13352	13256	13092	12996	13305	13045	42	3950	500	8170	10	1	8499289	1136	6.49	1.94	12	0.32	2060.00	6881.00	36000	20240119	-62.86	12200	20241113	9.59	14680	-8.92	20250103	13110	1.98	20250120	35800	-62.65	20240123	12200	9.59	20241113	5.04	N	418470	500	42 억	130343	N	N	0	N	N
22	20250122	121255	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13310	120	2	0.91	278641130	20954	66.40	13210	13360	13210	17140	9240	13190	13297.75	1.53	36	13516	13352	13256	13092	12996	13305	13045	42	3950	500	8170	10	1	8499289	1131	6.46	1.93	12	0.25	2060.00	6881.00	36000	20240119	-63.03	12200	20241113	9.10	14680	-9.33	20250103	13110	1.53	20250120	35800	-62.82	20240123	12200	9.10	20241113	5.04	N	418470	500	42 억	130343	N	N	0	N	N
23	20250122	111257	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13310	120	2	0.91	226437820	17037	53.99	13210	13360	13210	17140	9240	13190	13290.94	1.53	352	13516	13352	13256	13092	12996	13305	13045	42	3950	500	8170	10	1	8499289	1131	6.46	1.93	12	0.20	2060.00	6881.00	36000	20240119	-63.03	12200	20241113	9.10	14680	-9.33	20250103	13110	1.53	20250120	35800	-62.82	20240123	12200	9.10	20241113	5.04	N	418470	500	42 억	130343	N	N	0	N	N
24	20250122	101255	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13300	110	2	0.83	153097300	11525	36.52	13210	13360	13210	17140	9240	13190	13283.93	1.53	55	13516	13352	13256	13092	12996	13305	13045	42	3950	500	8170	10	1	8499289	1130	6.46	1.93	12	0.14	2060.00	6881.00	36000	20240119	-63.06	12200	20241113	9.02	14680	-9.40	20250103	13110	1.45	20250120	35800	-62.85	20240123	12200	9.02	20241113	5.04	N	418470	500	42 억	130343	N	N	0	N	N
25	20250122	091258	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13220	30	2	0.23	51142160	3849	12.20	13210	13360	13210	17140	9240	13190	13287.13	1.53	5	13516	13352	13256	13092	12996	13305	13045	42	3950	500	8170	10	1	8499289	1124	6.42	1.92	12	0.05	2060.00	6881.00	36000	20240119	-63.28	12200	20241113	8.36	14680	-9.95	20250103	13110	0.84	20250120	35800	-63.07	20240123	12200	8.36	20241113	5.04	N	418470	500	42 억	130343	N	N	0	N	N
26	20250121	161247	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13190	-80	5	-0.60	407276960	30802	74.90	13220	13420	13160	17250	9290	13270	13222.53	1.52	1157	13630	13450	13280	13100	12930	13365	13015	42	3980	500	8220	10	1	8499289	1121	6.40	1.92	12	0.36	2060.00	6881.00	36000	20240119	-63.36	12200	20241113	8.11	14680	-10.15	20250103	13110	0.61	20250120	35800	-63.16	20240123	12200	8.11	20241113	5.03	N	418470	500	42 억	129477	N	N	0	N	N
27	20250121	151250	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13220	-50	5	-0.38	389437050	29450	71.62	13220	13420	13160	17250	9290	13270	13223.67	1.52	1469	13630	13450	13280	13100	12930	13365	13015	42	3980	500	8220	10	1	8499289	1124	6.42	1.92	12	0.35	2060.00	6881.00	36000	20240119	-63.28	12200	20241113	8.36	14680	-9.95	20250103	13110	0.84	20250120	35800	-63.07	20240123	12200	8.36	20241113	5.03	N	418470	500	42 억	129477	N	N	0	N	N
28	20250121	141251	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13240	-30	5	-0.23	327223640	24740	60.16	13220	13420	13160	17250	9290	13270	13226.50	1.52	298	13630	13450	13280	13100	12930	13365	13015	42	3980	500	8220	10	1	8499289	1125	6.43	1.92	12	0.29	2060.00	6881.00	36000	20240119	-63.22	12200	20241113	8.52	14680	-9.81	20250103	13110	0.99	20250120	35800	-63.02	20240123	12200	8.52	20241113	5.03	N	418470	500	42 억	129477	N	N	0	N	N
29	20250121	131250	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13220	-50	5	-0.38	279699980	21146	51.42	13220	13420	13160	17250	9290	13270	13227.09	1.52	-886	13630	13450	13280	13100	12930	13365	13015	42	3980	500	8220	10	1	8499289	1124	6.42	1.92	12	0.25	2060.00	6881.00	36000	20240119	-63.28	12200	20241113	8.36	14680	-9.95	20250103	13110	0.84	20250120	35800	-63.07	20240123	12200	8.36	20241113	5.03	N	418470	500	42 억	129477	N	N	0	N	N
30	20250121	121232	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13210	-60	5	-0.45	228076390	17239	41.92	13220	13420	13160	17250	9290	13270	13230.26	1.52	-3041	13630	13450	13280	13100	12930	13365	13015	42	3980	500	8220	10	1	8499289	1123	6.41	1.92	12	0.20	2060.00	6881.00	36000	20240119	-63.31	12200	20241113	8.28	14680	-10.01	20250103	13110	0.76	20250120	35800	-63.10	20240123	12200	8.28	20241113	5.03	N	418470	500	42 억	129477	N	N	0	N	N
31	20250121	111144	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13180	-90	5	-0.68	186874850	14116	34.33	13220	13420	13160	17250	9290	13270	13238.51	1.52	-3762	13630	13450	13280	13100	12930	13365	13015	42	3980	500	8220	10	1	8499289	1120	6.40	1.92	12	0.17	2060.00	6881.00	36000	20240119	-63.39	12200	20241113	8.03	14680	-10.22	20250103	13110	0.53	20250120	35800	-63.18	20240123	12200	8.03	20241113	5.03	N	418470	500	42 억	129477	N	N	0	N	N
32	20250121	101135	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13180	-90	5	-0.68	138146710	10420	25.34	13220	13420	13160	17250	9290	13270	13257.84	1.52	-1631	13630	13450	13280	13100	12930	13365	13015	42	3980	500	8220	10	1	8499289	1120	6.40	1.92	12	0.12	2060.00	6881.00	36000	20240119	-63.39	12200	20241113	8.03	14680	-10.22	20250103	13110	0.53	20250120	35800	-63.18	20240123	12200	8.03	20241113	5.03	N	418470	500	42 억	129477	N	N	0	N	N
33	20250121	091250	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13330	60	2	0.45	35161250	2637	6.41	13220	13420	13220	17250	9290	13270	13333.81	1.52	678	13630	13450	13280	13100	12930	13365	13015	42	3980	500	8220	10	1	8499289	1133	6.47	1.94	12	0.03	2060.00	6881.00	36000	20240119	-62.97	12200	20241113	9.26	14680	-9.20	20250103	13110	1.68	20250120	35800	-62.77	20240123	12200	9.26	20241113	5.03	N	418470	500	42 억	129477	N	N	0	N	N
34	20250120	161236	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13270	-10	5	-0.08	538236000	40673	57.64	13460	13460	13110	17260	9300	13280	13233.23	1.58	-7959	13720	13500	13350	13130	12980	13425	13055	42	3980	500	8230	10	1	8499289	1128	6.44	1.93	12	0.48	2060.00	6881.00	36000	20240119	-63.14	12200	20241113	8.77	14680	-9.60	20250103	13110	1.22	20250120	35800	-62.93	20240123	12200	8.77	20241113	5.06	N	418470	500	42 억	134153	N	N	0	N	N
35	20250120	151250	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13240	-40	5	-0.30	509648220	38516	54.59	13460	13460	13110	17260	9300	13280	13232.12	1.58	-8155	13720	13500	13350	13130	12980	13425	13055	42	3980	500	8230	10	1	8499289	1125	6.43	1.92	12	0.45	2060.00	6881.00	36000	20240119	-63.22	12200	20241113	8.52	14680	-9.81	20250103	13110	0.99	20250120	35800	-63.02	20240123	12200	8.52	20241113	5.06	N	418470	500	42 억	134153	N	N	0	N	N
36	20250120	141247	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13310	30	2	0.23	413674780	31274	44.32	13460	13460	13110	17260	9300	13280	13227.43	1.58	-7547	13720	13500	13350	13130	12980	13425	13055	42	3980	500	8230	10	1	8499289	1131	6.46	1.93	12	0.37	2060.00	6881.00	36000	20240119	-63.03	12200	20241113	9.10	14680	-9.33	20250103	13110	1.53	20250120	35800	-62.82	20240123	12200	9.10	20241113	5.06	N	418470	500	42 억	134153	N	N	0	N	N
37	20250120	131247	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13240	-40	5	-0.30	377468920	28553	40.47	13460	13460	13110	17260	9300	13280	13219.94	1.58	-8217	13720	13500	13350	13130	12980	13425	13055	42	3980	500	8230	10	1	8499289	1125	6.43	1.92	12	0.34	2060.00	6881.00	36000	20240119	-63.22	12200	20241113	8.52	14680	-9.81	20250103	13110	0.99	20250120	35800	-63.02	20240123	12200	8.52	20241113	5.06	N	418470	500	42 억	134153	N	N	0	N	N
38	20250120	121250	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13250	-30	5	-0.23	345969650	26184	37.11	13460	13460	13110	17260	9300	13280	13213.02	1.58	-8496	13720	13500	13350	13130	12980	13425	13055	42	3980	500	8230	10	1	8499289	1126	6.43	1.93	12	0.31	2060.00	6881.00	36000	20240119	-63.19	12200	20241113	8.61	14680	-9.74	20250103	13110	1.07	20250120	35800	-62.99	20240123	12200	8.61	20241113	5.06	N	418470	500	42 억	134153	N	N	0	N	N
39	20250120	111249	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13200	-80	5	-0.60	282746660	21418	30.36	13460	13460	13110	17260	9300	13280	13201.36	1.58	-7942	13720	13500	13350	13130	12980	13425	13055	42	3980	500	8230	10	1	8499289	1122	6.41	1.92	12	0.25	2060.00	6881.00	36000	20240119	-63.33	12200	20241113	8.20	14680	-10.08	20250103	13110	0.69	20250120	35800	-63.13	20240123	12200	8.20	20241113	5.06	N	418470	500	42 억	134153	N	N	0	N	N
40	20250120	101248	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13210	-70	5	-0.53	201938060	15277	21.65	13460	13460	13140	17260	9300	13280	13218.44	1.58	-4989	13720	13500	13350	13130	12980	13425	13055	42	3980	500	8230	10	1	8499289	1123	6.41	1.92	12	0.18	2060.00	6881.00	36000	20240119	-63.31	12200	20241113	8.28	14680	-10.01	20250103	13140	0.53	20250120	35800	-63.10	20240123	12200	8.28	20241113	5.06	N	418470	500	42 억	134153	N	N	0	N	N
41	20250120	091249	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13220	-60	5	-0.45	59009100	4436	6.29	13460	13460	13220	17260	9300	13280	13302.32	1.58	132	13720	13500	13350	13130	12980	13425	13055	42	3980	500	8230	10	1	8499289	1124	6.42	1.92	12	0.05	2060.00	6881.00	36000	20240119	-63.28	12200	20241113	8.36	14680	-9.95	20250103	13200	0.15	20250117	35800	-63.07	20240123	12200	8.36	20241113	5.06	N	418470	500	42 억	134153	N	N	0	N	N
42	20250117	161243	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13280	-290	5	-2.14	935613520	70250	156.60	13440	13570	13200	17640	9500	13570	13318.78	1.81	-19946	13970	13770	13650	13450	13330	13710	13390	42	4070	500	8410	10	1	8499289	1129	6.45	1.93	12	0.83	2060.00	6881.00	36000	20240119	-63.11	12200	20241113	8.85	14680	-9.54	20250103	13200	0.61	20250117	36000	-63.11	20240119	12200	8.85	20241113	5.07	N	418470	500	42 억	154107	N	N	0	N	N
43	20250117	151239	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13250	-320	5	-2.36	899865180	67558	150.60	13440	13570	13200	17640	9500	13570	13319.89	1.81	-19466	13970	13770	13650	13450	13330	13710	13390	42	4070	500	8410	10	1	8499289	1126	6.43	1.93	12	0.79	2060.00	6881.00	36000	20240119	-63.19	12200	20241113	8.61	14680	-9.74	20250103	13200	0.38	20250117	36000	-63.19	20240119	12200	8.61	20241113	5.07	N	418470	500	42 억	154107	N	N	0	N	N
44	20250117	141247	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13230	-340	5	-2.51	793395450	59527	132.70	13440	13570	13200	17640	9500	13570	13328.33	1.81	-19747	13970	13770	13650	13450	13330	13710	13390	42	4070	500	8410	10	1	8499289	1124	6.42	1.92	12	0.70	2060.00	6881.00	36000	20240119	-63.25	12200	20241113	8.44	14680	-9.88	20250103	13200	0.23	20250117	36000	-63.25	20240119	12200	8.44	20241113	5.07	N	418470	500	42 억	154107	N	N	0	N	N
45	20250117	131246	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13210	-360	5	-2.65	721055730	54056	120.50	13440	13570	13200	17640	9500	13570	13339.05	1.81	-18332	13970	13770	13650	13450	13330	13710	13390	42	4070	500	8410	10	1	8499289	1123	6.41	1.92	12	0.64	2060.00	6881.00	36000	20240119	-63.31	12200	20241113	8.28	14680	-10.01	20250103	13200	0.08	20250117	36000	-63.31	20240119	12200	8.28	20241113	5.07	N	418470	500	42 억	154107	N	N	0	N	N
46	20250117	121248	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13300	-270	5	-1.99	553008820	41369	92.22	13440	13570	13280	17640	9500	13570	13367.71	1.81	-13865	13970	13770	13650	13450	13330	13710	13390	42	4070	500	8410	10	1	8499289	1130	6.46	1.93	12	0.49	2060.00	6881.00	36000	20240119	-63.06	12200	20241113	9.02	14680	-9.40	20250103	13280	0.15	20250117	36000	-63.06	20240119	12200	9.02	20241113	5.07	N	418470	500	42 억	154107	N	N	0	N	N
47	20250117	111249	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13340	-230	5	-1.69	449820260	33616	74.94	13440	13570	13280	17640	9500	13570	13381.14	1.81	-9667	13970	13770	13650	13450	13330	13710	13390	42	4070	500	8410	10	1	8499289	1134	6.48	1.94	12	0.40	2060.00	6881.00	36000	20240119	-62.94	12200	20241113	9.34	14680	-9.13	20250103	13280	0.45	20250117	36000	-62.94	20240119	12200	9.34	20241113	5.07	N	418470	500	42 억	154107	N	N	0	N	N
48	20250117	101247	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13370	-200	5	-1.47	216726210	16147	36.00	13440	13570	13350	17640	9500	13570	13422.07	1.81	-239	13970	13770	13650	13450	13330	13710	13390	42	4070	500	8410	10	1	8499289	1136	6.49	1.94	12	0.19	2060.00	6881.00	36000	20240119	-62.86	12200	20241113	9.59	14680	-8.92	20250103	13350	0.15	20250117	36000	-62.86	20240119	12200	9.59	20241113	5.07	N	418470	500	42 억	154107	N	N	0	N	N
49	20250117	091247	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13490	-80	5	-0.59	50080810	3723	8.30	13440	13570	13440	17640	9500	13570	13451.74	1.81	66	13970	13770	13650	13450	13330	13710	13390	42	4070	500	8410	10	1	8499289	1147	6.55	1.96	12	0.04	2060.00	6881.00	36000	20240119	-62.53	12200	20241113	10.57	14680	-8.11	20250103	13410	0.60	20250113	36000	-62.53	20240119	12200	10.57	20241113	5.07	N	418470	500	42 억	154107	N	N	0	N	N
50	20250116	161238	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13570	-100	5	-0.73	607111300	44606	102.79	13680	13850	13530	17770	9570	13670	13610.63	1.93	-9785	13903	13786	13663	13546	13423	13725	13485	42	4100	500	8470	10	1	8499289	1153	6.59	1.97	12	0.52	2060.00	6881.00	36000	20240119	-62.31	12200	20241113	11.23	14680	-7.56	20250103	13410	1.19	20250113	36000	-62.31	20240119	12200	11.23	20241113	5.13	N	418470	500	42 억	163970	N	N	0	N	N
51	20250116	151136	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13550	-120	5	-0.88	583448530	42860	98.77	13680	13850	13530	17770	9570	13670	13612.89	1.93	-9520	13903	13786	13663	13546	13423	13725	13485	42	4100	500	8470	10	1	8499289	1152	6.58	1.97	12	0.50	2060.00	6881.00	36000	20240119	-62.36	12200	20241113	11.07	14680	-7.70	20250103	13410	1.04	20250113	36000	-62.36	20240119	12200	11.07	20241113	5.13	N	418470	500	42 억	163970	N	N	0	N	N
52	20250116	141243	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13580	-90	5	-0.66	376219290	27565	63.52	13680	13850	13530	17770	9570	13670	13648.44	1.93	-2357	13903	13786	13663	13546	13423	13725	13485	42	4100	500	8470	10	1	8499289	1154	6.59	1.97	12	0.32	2060.00	6881.00	36000	20240119	-62.28	12200	20241113	11.31	14680	-7.49	20250103	13410	1.27	20250113	36000	-62.28	20240119	12200	11.31	20241113	5.13	N	418470	500	42 억	163970	N	N	0	N	N
53	20250116	131244	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13590	-80	5	-0.59	337628230	24725	56.98	13680	13850	13530	17770	9570	13670	13655.34	1.93	-1725	13903	13786	13663	13546	13423	13725	13485	42	4100	500	8470	10	1	8499289	1155	6.60	1.98	12	0.29	2060.00	6881.00	36000	20240119	-62.25	12200	20241113	11.39	14680	-7.43	20250103	13410	1.34	20250113	36000	-62.25	20240119	12200	11.39	20241113	5.13	N	418470	500	42 억	163970	N	N	0	N	N
54	20250116	121243	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13600	-70	5	-0.51	309271690	22638	52.17	13680	13850	13530	17770	9570	13670	13661.62	1.93	-2123	13903	13786	13663	13546	13423	13725	13485	42	4100	500	8470	10	1	8499289	1156	6.60	1.98	12	0.27	2060.00	6881.00	36000	20240119	-62.22	12200	20241113	11.48	14680	-7.36	20250103	13410	1.42	20250113	36000	-62.22	20240119	12200	11.48	20241113	5.13	N	418470	500	42 억	163970	N	N	0	N	N
55	20250116	111244	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13580	-90	5	-0.66	284628720	20825	47.99	13680	13850	13530	17770	9570	13670	13667.65	1.93	-2275	13903	13786	13663	13546	13423	13725	13485	42	4100	500	8470	10	1	8499289	1154	6.59	1.97	12	0.25	2060.00	6881.00	36000	20240119	-62.28	12200	20241113	11.31	14680	-7.49	20250103	13410	1.27	20250113	36000	-62.28	20240119	12200	11.31	20241113	5.13	N	418470	500	42 억	163970	N	N	0	N	N
56	20250116	101246	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13660	-10	5	-0.07	166491710	12140	27.98	13680	13850	13650	17770	9570	13670	13714.31	1.93	-1581	13903	13786	13663	13546	13423	13725	13485	42	4100	500	8470	10	1	8499289	1161	6.63	1.99	12	0.14	2060.00	6881.00	36000	20240119	-62.06	12200	20241113	11.97	14680	-6.95	20250103	13410	1.86	20250113	36000	-62.06	20240119	12200	11.97	20241113	5.13	N	418470	500	42 억	163970	N	N	0	N	N
57	20250116	091247	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13790	120	2	0.88	66885170	4869	11.22	13680	13850	13680	17770	9570	13670	13736.94	1.93	2053	13903	13786	13663	13546	13423	13725	13485	42	4100	500	8470	10	1	8499289	1172	6.69	2.00	12	0.06	2060.00	6881.00	36000	20240119	-61.69	12200	20241113	13.03	14680	-6.06	20250103	13410	2.83	20250113	36000	-61.69	20240119	12200	13.03	20241113	5.13	N	418470	500	42 억	163970	N	N	0	N	N
58	20250115	161239	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13670	-20	5	-0.15	586696020	43086	110.64	13690	13780	13540	17790	9590	13690	13616.80	1.91	5271	14090	13890	13670	13470	13250	13990	13570	42	4100	500	8480	10	1	8499289	1162	6.64	1.99	12	0.51	2060.00	6881.00	36000	20240119	-62.03	12200	20241113	12.05	14680	-6.88	20250103	13410	1.94	20250113	36000	-62.03	20240119	12200	12.05	20241113	5.06	N	418470	500	42 억	162266	N	N	26	N	N
59	20250115	151241	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13580	-110	5	-0.80	578366580	42474	109.06	13690	13780	13540	17790	9590	13690	13616.96	1.91	5353	14090	13890	13670	13470	13250	13990	13570	42	4100	500	8480	10	1	8499289	1154	6.59	1.97	12	0.50	2060.00	6881.00	36000	20240119	-62.28	12200	20241113	11.31	14680	-7.49	20250103	13410	1.27	20250113	36000	-62.28	20240119	12200	11.31	20241113	5.06	N	418470	500	42 억	162266	N	N	26	N	N
60	20250115	141235	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13610	-80	5	-0.58	472442810	34680	89.05	13690	13780	13540	17790	9590	13690	13622.92	1.91	4800	14090	13890	13670	13470	13250	13990	13570	42	4100	500	8480	10	1	8499289	1157	6.61	1.98	12	0.41	2060.00	6881.00	36000	20240119	-62.19	12200	20241113	11.56	14680	-7.29	20250103	13410	1.49	20250113	36000	-62.19	20240119	12200	11.56	20241113	5.06	N	418470	500	42 억	162266	N	N	26	N	N
61	20250115	131243	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13640	-50	5	-0.37	408601440	30003	77.04	13690	13780	13540	17790	9590	13690	13618.69	1.91	4562	14090	13890	13670	13470	13250	13990	13570	42	4100	500	8480	10	1	8499289	1159	6.62	1.98	12	0.35	2060.00	6881.00	36000	20240119	-62.11	12200	20241113	11.80	14680	-7.08	20250103	13410	1.72	20250113	36000	-62.11	20240119	12200	11.80	20241113	5.06	N	418470	500	42 억	162266	N	N	26	N	N
62	20250115	121227	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13570	-120	5	-0.88	348045790	25545	65.59	13690	13780	13540	17790	9590	13690	13624.81	1.91	4300	14090	13890	13670	13470	13250	13990	13570	42	4100	500	8480	10	1	8499289	1153	6.59	1.97	12	0.30	2060.00	6881.00	36000	20240119	-62.31	12200	20241113	11.23	14680	-7.56	20250103	13410	1.19	20250113	36000	-62.31	20240119	12200	11.23	20241113	5.06	N	418470	500	42 억	162266	N	N	26	N	N
63	20250115	111239	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13570	-120	5	-0.88	301488880	22114	56.78	13690	13780	13560	17790	9590	13690	13633.39	1.91	4506	14090	13890	13670	13470	13250	13990	13570	42	4100	500	8480	10	1	8499289	1153	6.59	1.97	12	0.26	2060.00	6881.00	36000	20240119	-62.31	12200	20241113	11.23	14680	-7.56	20250103	13410	1.19	20250113	36000	-62.31	20240119	12200	11.23	20241113	5.06	N	418470	500	42 억	162266	N	N	26	N	N
64	20250115	101238	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13730	40	2	0.29	143171480	10474	26.90	13690	13780	13630	17790	9590	13690	13669.23	1.91	4673	14090	13890	13670	13470	13250	13990	13570	42	4100	500	8480	10	1	8499289	1167	6.67	2.00	12	0.12	2060.00	6881.00	36000	20240119	-61.86	12200	20241113	12.54	14680	-6.47	20250103	13410	2.39	20250113	36000	-61.86	20240119	12200	12.54	20241113	5.06	N	418470	500	42 억	162266	N	N	26	N	N
65	20250115	091244	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13640	-50	5	-0.37	63834860	4670	11.99	13690	13780	13640	17790	9590	13690	13669.13	1.91	3829	14090	13890	13670	13470	13250	13990	13570	42	4100	500	8480	10	1	8499289	1159	6.62	1.98	12	0.05	2060.00	6881.00	36000	20240119	-62.11	12200	20241113	11.80	14680	-7.08	20250103	13410	1.72	20250113	36000	-62.11	20240119	12200	11.80	20241113	5.06	N	418470	500	42 억	162266	N	N	26	N	N
66	20250114	161220	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13690	220	2	1.63	515887130	37711	43.90	13460	13870	13450	17510	9430	13470	13680.05	1.76	14373	14056	13762	13586	13292	13116	13675	13205	42	4040	500	8350	10	1	8499289	1164	6.65	1.99	12	0.44	2060.00	6881.00	36000	20240119	-61.97	12200	20241113	12.21	14680	-6.74	20250103	13410	2.09	20250113	36000	-61.97	20240119	12200	12.21	20241113	5.05	N	418470	500	42 억	149755	N	N	26	N	N
67	20250114	151238	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13700	230	2	1.71	511232370	37371	43.50	13460	13870	13450	17510	9430	13470	13679.97	1.76	14409	14056	13762	13586	13292	13116	13675	13205	42	4040	500	8350	10	1	8499289	1164	6.65	1.99	12	0.44	2060.00	6881.00	36000	20240119	-61.94	12200	20241113	12.30	14680	-6.68	20250103	13410	2.16	20250113	36000	-61.94	20240119	12200	12.30	20241113	5.05	N	418470	500	42 억	149755	N	N	0	N	N
68	20250114	141234	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13720	250	2	1.86	441531580	32284	37.58	13460	13870	13450	17510	9430	13470	13676.53	1.76	11270	14056	13762	13586	13292	13116	13675	13205	42	4040	500	8350	10	1	8499289	1166	6.66	1.99	12	0.38	2060.00	6881.00	36000	20240119	-61.89	12200	20241113	12.46	14680	-6.54	20250103	13410	2.31	20250113	36000	-61.89	20240119	12200	12.46	20241113	5.05	N	418470	500	42 억	149755	N	N	0	N	N
69	20250114	131233	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13780	310	2	2.30	420997940	30792	35.84	13460	13870	13450	17510	9430	13470	13672.37	1.76	10864	14056	13762	13586	13292	13116	13675	13205	42	4040	500	8350	10	1	8499289	1171	6.69	2.00	12	0.36	2060.00	6881.00	36000	20240119	-61.72	12200	20241113	12.95	14680	-6.13	20250103	13410	2.76	20250113	36000	-61.72	20240119	12200	12.95	20241113	5.05	N	418470	500	42 억	149755	N	N	0	N	N
70	20250114	121228	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13680	210	2	1.56	228855440	16836	19.60	13460	13710	13450	17510	9430	13470	13593.28	1.76	3166	14056	13762	13586	13292	13116	13675	13205	42	4040	500	8350	10	1	8499289	1163	6.64	1.99	12	0.20	2060.00	6881.00	36000	20240119	-62.00	12200	20241113	12.13	14680	-6.81	20250103	13410	2.01	20250113	36000	-62.00	20240119	12200	12.13	20241113	5.05	N	418470	500	42 억	149755	N	N	0	N	N
71	20250114	111227	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13590	120	2	0.89	181175850	13344	15.53	13460	13650	13450	17510	9430	13470	13577.39	1.76	1661	14056	13762	13586	13292	13116	13675	13205	42	4040	500	8350	10	1	8499289	1155	6.60	1.98	12	0.16	2060.00	6881.00	36000	20240119	-62.25	12200	20241113	11.39	14680	-7.43	20250103	13410	1.34	20250113	36000	-62.25	20240119	12200	11.39	20241113	5.05	N	418470	500	42 억	149755	N	N	0	N	N
72	20250114	101227	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13580	110	2	0.82	92947820	6845	7.97	13460	13640	13450	17510	9430	13470	13579.06	1.76	-869	14056	13762	13586	13292	13116	13675	13205	42	4040	500	8350	10	1	8499289	1154	6.59	1.97	12	0.08	2060.00	6881.00	36000	20240119	-62.28	12200	20241113	11.31	14680	-7.49	20250103	13410	1.27	20250113	36000	-62.28	20240119	12200	11.31	20241113	5.05	N	418470	500	42 억	149755	N	N	0	N	N
73	20250114	091232	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13630	160	2	1.19	27016180	1992	2.32	13460	13640	13450	17510	9430	13470	13562.71	1.76	706	14056	13762	13586	13292	13116	13675	13205	42	4040	500	8350	10	1	8499289	1158	6.62	1.98	12	0.02	2060.00	6881.00	36000	20240119	-62.14	12200	20241113	11.72	14680	-7.15	20250103	13410	1.64	20250113	36000	-62.14	20240119	12200	11.72	20241113	5.05	N	418470	500	42 억	149755	N	N	0	N	N
74	20250113	161214	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13470	-410	5	-2.95	1159222650	85583	90.56	13880	13880	13410	18040	9720	13880	13545.06	2.18	-33671	14546	14212	14006	13672	13466	14110	13570	42	4160	500	8600	10	1	8499289	1145	6.54	1.96	12	1.01	2060.00	6881.00	36000	20240119	-62.58	12200	20241113	10.41	14680	-8.24	20250103	13410	0.45	20250113	36000	-62.58	20240119	12200	10.41	20241113	5.04	N	418470	500	42 억	185096	N	N	0	N	N
75	20250113	151221	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13500	-380	5	-2.74	1145321280	84551	89.47	13880	13880	13410	18040	9720	13880	13545.92	2.18	-33380	14546	14212	14006	13672	13466	14110	13570	42	4160	500	8600	10	1	8499289	1147	6.55	1.96	12	0.99	2060.00	6881.00	36000	20240119	-62.50	12200	20241113	10.66	14680	-8.04	20250103	13410	0.67	20250113	36000	-62.50	20240119	12200	10.66	20241113	5.04	N	418470	500	42 억	185096	N	N	0	N	N
76	20250113	141156	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13630	-250	5	-1.80	1031039770	76134	80.57	13880	13880	13410	18040	9720	13880	13542.44	2.18	-31223	14546	14212	14006	13672	13466	14110	13570	42	4160	500	8600	10	1	8499289	1158	6.62	1.98	12	0.90	2060.00	6881.00	36000	20240119	-62.14	12200	20241113	11.72	14680	-7.15	20250103	13410	1.64	20250113	36000	-62.14	20240119	12200	11.72	20241113	5.04	N	418470	500	42 억	185096	N	N	0	N	N
77	20250113	131202	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13470	-410	5	-2.95	895292580	66152	70.00	13880	13880	13410	18040	9720	13880	13533.87	2.18	-32857	14546	14212	14006	13672	13466	14110	13570	42	4160	500	8600	10	1	8499289	1145	6.54	1.96	12	0.78	2060.00	6881.00	36000	20240119	-62.58	12200	20241113	10.41	14680	-8.24	20250103	13410	0.45	20250113	36000	-62.58	20240119	12200	10.41	20241113	5.04	N	418470	500	42 억	185096	N	N	0	N	N
78	20250113	121207	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13470	-410	5	-2.95	742415660	54769	57.96	13880	13880	13450	18040	9720	13880	13555.40	2.18	-26019	14546	14212	14006	13672	13466	14110	13570	42	4160	500	8600	10	1	8499289	1145	6.54	1.96	12	0.64	2060.00	6881.00	36000	20240119	-62.58	12200	20241113	10.41	14680	-8.24	20250103	13450	0.15	20250113	36000	-62.58	20240119	12200	10.41	20241113	5.04	N	418470	500	42 억	185096	N	N	0	N	N
79	20250113	111203	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13470	-410	5	-2.95	635133560	46802	49.53	13880	13880	13450	18040	9720	13880	13570.65	2.18	-22926	14546	14212	14006	13672	13466	14110	13570	42	4160	500	8600	10	1	8499289	1145	6.54	1.96	12	0.55	2060.00	6881.00	36000	20240119	-62.58	12200	20241113	10.41	14680	-8.24	20250103	13450	0.15	20250113	36000	-62.58	20240119	12200	10.41	20241113	5.04	N	418470	500	42 억	185096	N	N	0	N	N
80	20250113	101205	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13560	-320	5	-2.31	375509150	27581	29.19	13880	13880	13540	18040	9720	13880	13614.78	2.18	-12014	14546	14212	14006	13672	13466	14110	13570	42	4160	500	8600	10	1	8499289	1153	6.58	1.97	12	0.32	2060.00	6881.00	36000	20240119	-62.33	12200	20241113	11.15	14680	-7.63	20250103	13460	0.74	20250109	36000	-62.33	20240119	12200	11.15	20241113	5.04	N	418470	500	42 억	185096	N	N	0	N	N
81	20250113	091210	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13660	-220	5	-1.59	83417620	6089	6.44	13880	13880	13560	18040	9720	13880	13699.72	2.18	-1252	14546	14212	14006	13672	13466	14110	13570	42	4160	500	8600	10	1	8499289	1161	6.63	1.99	12	0.07	2060.00	6881.00	36000	20240119	-62.06	12200	20241113	11.97	14680	-6.95	20250103	13460	1.49	20250109	36000	-62.06	20240119	12200	11.97	20241113	5.04	N	418470	500	42 억	185096	N	N	0	N	N
82	20250110	161143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13880	90	2	0.65	1310960680	93455	164.20	13900	14340	13800	17920	9660	13790	14029.51	2.18	430	14023	13906	13683	13566	13343	13965	13625	42	4130	500	8540	10	1	8499289	1180	6.74	2.02	12	1.10	2060.00	6881.00	36000	20240119	-61.44	12200	20241113	13.77	14680	-5.45	20250103	13460	3.12	20250109	36000	-61.44	20240119	12200	13.77	20241113	5.11	N	418470	500	42 억	185101	N	N	62	N	N
83	20250110	151152	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13900	110	2	0.80	1273500500	90757	159.46	13900	14340	13800	17920	9660	13790	14031.98	2.18	1244	14023	13906	13683	13566	13343	13965	13625	42	4130	500	8540	10	1	8499289	1181	6.75	2.02	12	1.07	2060.00	6881.00	36000	20240119	-61.39	12200	20241113	13.93	14680	-5.31	20250103	13460	3.27	20250109	36000	-61.39	20240119	12200	13.93	20241113	5.11	N	418470	500	42 억	185101	N	N	62	N	N
84	20250110	141157	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13890	100	2	0.73	1209183580	86130	151.33	13900	14340	13800	17920	9660	13790	14039.05	2.18	2528	14023	13906	13683	13566	13343	13965	13625	42	4130	500	8540	10	1	8499289	1181	6.74	2.02	12	1.01	2060.00	6881.00	36000	20240119	-61.42	12200	20241113	13.85	14680	-5.38	20250103	13460	3.19	20250109	36000	-61.42	20240119	12200	13.85	20241113	5.11	N	418470	500	42 억	185101	N	N	62	N	N
85	20250110	131158	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13890	100	2	0.73	1136486490	80900	142.14	13900	14340	13800	17920	9660	13790	14048.04	2.18	444	14023	13906	13683	13566	13343	13965	13625	42	4130	500	8540	10	1	8499289	1181	6.74	2.02	12	0.95	2060.00	6881.00	36000	20240119	-61.42	12200	20241113	13.85	14680	-5.38	20250103	13460	3.19	20250109	36000	-61.42	20240119	12200	13.85	20241113	5.11	N	418470	500	42 억	185101	N	N	62	N	N
86	20250110	121200	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13890	100	2	0.73	1072416630	76285	134.03	13900	14340	13800	17920	9660	13790	14058.03	2.18	2850	14023	13906	13683	13566	13343	13965	13625	42	4130	500	8540	10	1	8499289	1181	6.74	2.02	12	0.90	2060.00	6881.00	36000	20240119	-61.42	12200	20241113	13.85	14680	-5.38	20250103	13460	3.19	20250109	36000	-61.42	20240119	12200	13.85	20241113	5.11	N	418470	500	42 억	185101	N	N	62	N	N
87	20250110	111156	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13970	180	2	1.31	986075630	70082	123.13	13900	14340	13800	17920	9660	13790	14070.31	2.18	6314	14023	13906	13683	13566	13343	13965	13625	42	4130	500	8540	10	1	8499289	1187	6.78	2.03	12	0.82	2060.00	6881.00	36000	20240119	-61.19	12200	20241113	14.51	14680	-4.84	20250103	13460	3.79	20250109	36000	-61.19	20240119	12200	14.51	20241113	5.11	N	418470	500	42 억	185101	N	N	62	N	N
88	20250110	101153	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14030	240	2	1.74	775086250	54984	96.61	13900	14340	13800	17920	9660	13790	14096.58	2.18	12350	14023	13906	13683	13566	13343	13965	13625	42	4130	500	8540	10	1	8499289	1192	6.81	2.04	12	0.65	2060.00	6881.00	36000	20240119	-61.03	12200	20241113	15.00	14680	-4.43	20250103	13460	4.23	20250109	36000	-61.03	20240119	12200	15.00	20241113	5.11	N	418470	500	42 억	185101	N	N	62	N	N
89	20250110	091159	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13860	70	2	0.51	76677190	5516	9.69	13900	14000	13800	17920	9660	13790	13900.87	2.18	2558	14023	13906	13683	13566	13343	13965	13625	42	4130	500	8540	10	1	8499289	1178	6.73	2.01	12	0.06	2060.00	6881.00	36000	20240119	-61.50	12200	20241113	13.61	14680	-5.59	20250103	13460	2.97	20250109	36000	-61.50	20240119	12200	13.61	20241113	5.11	N	418470	500	42 억	185101	N	N	62	N	N
90	20250109	161146	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13790	50	2	0.36	756215680	55556	94.39	13640	13800	13460	17860	9620	13740	13611.32	2.21	-2755	14133	13936	13723	13526	13313	14035	13625	42	4120	500	8510	10	1	8499289	1172	6.69	2.00	12	0.65	2060.00	6881.00	36000	20240119	-61.69	12200	20241113	13.03	14680	-6.06	20250103	13460	2.45	20250109	36000	-61.69	20240119	12200	13.03	20241113	4.97	N	418470	500	42 억	187810	N	N	62	N	N
91	20250109	151143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13770	30	2	0.22	676699890	49782	84.58	13640	13780	13460	17860	9620	13740	13593.26	2.21	-5846	14133	13936	13723	13526	13313	14035	13625	42	4120	500	8510	10	1	8499289	1170	6.68	2.00	12	0.59	2060.00	6881.00	36000	20240119	-61.75	12200	20241113	12.87	14680	-6.20	20250103	13460	2.30	20250109	36000	-61.75	20240119	12200	12.87	20241113	4.97	N	418470	500	42 억	187810	N	N	0	N	N
92	20250109	141150	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13690	-50	5	-0.36	598019570	44048	74.84	13640	13740	13460	17860	9620	13740	13576.54	2.21	-8121	14133	13936	13723	13526	13313	14035	13625	42	4120	500	8510	10	1	8499289	1164	6.65	1.99	12	0.52	2060.00	6881.00	36000	20240119	-61.97	12200	20241113	12.21	14680	-6.74	20250103	13460	1.71	20250109	36000	-61.97	20240119	12200	12.21	20241113	4.97	N	418470	500	42 억	187810	N	N	0	N	N
93	20250109	131150	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13670	-70	5	-0.51	510802560	37647	63.96	13640	13740	13460	17860	9620	13740	13568.21	2.21	-9909	14133	13936	13723	13526	13313	14035	13625	42	4120	500	8510	10	1	8499289	1162	6.64	1.99	12	0.44	2060.00	6881.00	36000	20240119	-62.03	12200	20241113	12.05	14680	-6.88	20250103	13460	1.56	20250109	36000	-62.03	20240119	12200	12.05	20241113	4.97	N	418470	500	42 억	187810	N	N	0	N	N
94	20250109	121149	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13650	-90	5	-0.66	454095930	33485	56.89	13640	13740	13460	17860	9620	13740	13561.17	2.21	-8797	14133	13936	13723	13526	13313	14035	13625	42	4120	500	8510	10	1	8499289	1160	6.63	1.98	12	0.39	2060.00	6881.00	36000	20240119	-62.08	12200	20241113	11.89	14680	-7.02	20250103	13460	1.41	20250109	36000	-62.08	20240119	12200	11.89	20241113	4.97	N	418470	500	42 억	187810	N	N	0	N	N
95	20250109	111154	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13680	-60	5	-0.44	426736150	31479	53.48	13640	13740	13460	17860	9620	13740	13556.22	2.21	-7777	14133	13936	13723	13526	13313	14035	13625	42	4120	500	8510	10	1	8499289	1163	6.64	1.99	12	0.37	2060.00	6881.00	36000	20240119	-62.00	12200	20241113	12.13	14680	-6.81	20250103	13460	1.63	20250109	36000	-62.00	20240119	12200	12.13	20241113	4.97	N	418470	500	42 억	187810	N	N	0	N	N
96	20250109	101152	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13540	-200	5	-1.46	362254600	26758	45.46	13640	13690	13460	17860	9620	13740	13538.18	2.21	-8192	14133	13936	13723	13526	13313	14035	13625	42	4120	500	8510	10	1	8499289	1151	6.57	1.97	12	0.31	2060.00	6881.00	36000	20240119	-62.39	12200	20241113	10.98	14680	-7.77	20250103	13460	0.59	20250109	36000	-62.39	20240119	12200	10.98	20241113	4.97	N	418470	500	42 억	187810	N	N	0	N	N
97	20250109	091156	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13570	-170	5	-1.24	118367200	8713	14.80	13640	13690	13510	17860	9620	13740	13585.13	2.21	-3634	14133	13936	13723	13526	13313	14035	13625	42	4120	500	8510	10	1	8499289	1153	6.59	1.97	12	0.10	2060.00	6881.00	36000	20240119	-62.31	12200	20241113	11.23	14680	-7.56	20250103	13510	0.44	20250109	36000	-62.31	20240119	12200	11.23	20241113	4.97	N	418470	500	42 억	187810	N	N	0	N	N
98	20250108	161139	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13740	20	2	0.15	803840000	58708	72.75	13600	13920	13510	17830	9610	13720	13692.07	2.11	8323	14060	13890	13790	13620	13520	13840	13570	42	4110	500	8500	10	1	8499289	1168	6.67	2.00	12	0.69	2060.00	6881.00	36000	20240119	-61.83	12200	20241113	12.62	14680	-6.40	20250103	13510	1.70	20250108	36000	-61.83	20240119	12200	12.62	20241113	4.84	N	418470	500	42 억	179568	N	N	78	N	N
99	20250108	151144	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13710	-10	5	-0.07	781129470	57054	70.70	13600	13920	13510	17830	9610	13720	13691.05	2.11	8116	14060	13890	13790	13620	13520	13840	13570	42	4110	500	8500	10	1	8499289	1165	6.66	1.99	12	0.67	2060.00	6881.00	36000	20240119	-61.92	12200	20241113	12.38	14680	-6.61	20250103	13510	1.48	20250108	36000	-61.92	20240119	12200	12.38	20241113	4.84	N	418470	500	42 억	179568	N	N	78	N	N
100	20250108	141148	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13670	-50	5	-0.36	719482450	52558	65.13	13600	13920	13510	17830	9610	13720	13689.30	2.11	5445	14060	13890	13790	13620	13520	13840	13570	42	4110	500	8500	10	1	8499289	1162	6.64	1.99	12	0.62	2060.00	6881.00	36000	20240119	-62.03	12200	20241113	12.05	14680	-6.88	20250103	13510	1.18	20250108	36000	-62.03	20240119	12200	12.05	20241113	4.84	N	418470	500	42 억	179568	N	N	78	N	N
101	20250108	131145	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13670	-50	5	-0.36	678067540	49528	61.37	13600	13920	13510	17830	9610	13720	13690.59	2.11	4013	14060	13890	13790	13620	13520	13840	13570	42	4110	500	8500	10	1	8499289	1162	6.64	1.99	12	0.58	2060.00	6881.00	36000	20240119	-62.03	12200	20241113	12.05	14680	-6.88	20250103	13510	1.18	20250108	36000	-62.03	20240119	12200	12.05	20241113	4.84	N	418470	500	42 억	179568	N	N	78	N	N
102	20250108	121142	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13760	40	2	0.29	625423000	45684	56.61	13600	13920	13510	17830	9610	13720	13690.20	2.11	3340	14060	13890	13790	13620	13520	13840	13570	42	4110	500	8500	10	1	8499289	1170	6.68	2.00	12	0.54	2060.00	6881.00	36000	20240119	-61.78	12200	20241113	12.79	14680	-6.27	20250103	13510	1.85	20250108	36000	-61.78	20240119	12200	12.79	20241113	4.84	N	418470	500	42 억	179568	N	N	78	N	N
103	20250108	111144	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13830	110	2	0.80	528631070	38680	47.93	13600	13920	13510	17830	9610	13720	13666.78	2.11	3127	14060	13890	13790	13620	13520	13840	13570	42	4110	500	8500	10	1	8499289	1175	6.71	2.01	12	0.46	2060.00	6881.00	36000	20240119	-61.58	12200	20241113	13.36	14680	-5.79	20250103	13510	2.37	20250108	36000	-61.58	20240119	12200	13.36	20241113	4.84	N	418470	500	42 억	179568	N	N	78	N	N
104	20250108	101144	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13610	-110	5	-0.80	291089940	21448	26.58	13600	13710	13510	17830	9610	13720	13571.89	2.11	-4578	14060	13890	13790	13620	13520	13840	13570	42	4110	500	8500	10	1	8499289	1157	6.61	1.98	12	0.25	2060.00	6881.00	36000	20240119	-62.19	12200	20241113	11.56	14680	-7.29	20250103	13510	0.74	20250108	36000	-62.19	20240119	12200	11.56	20241113	4.84	N	418470	500	42 억	179568	N	N	78	N	N
105	20250108	091144	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13590	-130	5	-0.95	66684250	4902	6.07	13600	13710	13520	17830	9610	13720	13603.45	2.11	-2503	14060	13890	13790	13620	13520	13840	13570	42	4110	500	8500	10	1	8499289	1155	6.60	1.98	12	0.06	2060.00	6881.00	36000	20240119	-62.25	12200	20241113	11.39	14680	-7.43	20250103	13520	0.52	20250108	36000	-62.25	20240119	12200	11.39	20241113	4.84	N	418470	500	42 억	179568	N	N	78	N	N
106	20250107	161132	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13720	-20	5	-0.15	1105907170	80209	62.15	13730	13960	13690	17860	9620	13740	13788.67	2.05	6014	14533	14136	13903	13506	13273	14020	13390	42	4120	500	8510	10	1	8499289	1166	6.66	1.99	12	0.94	2060.00	6881.00	36000	20240119	-61.89	12200	20241113	12.46	14680	-6.54	20250103	13670	0.37	20250106	36000	-61.89	20240119	12200	12.46	20241113	4.90	N	418470	500	42 억	174246	N	N	78	N	N
107	20250107	151137	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13730	-10	5	-0.07	1069611410	77564	60.10	13730	13960	13690	17860	9620	13740	13790.05	2.05	6383	14533	14136	13903	13506	13273	14020	13390	42	4120	500	8510	10	1	8499289	1167	6.67	2.00	12	0.91	2060.00	6881.00	36000	20240119	-61.86	12200	20241113	12.54	14680	-6.47	20250103	13670	0.44	20250106	36000	-61.86	20240119	12200	12.54	20241113	4.90	N	418470	500	42 억	174246	N	N	62	N	N
108	20250107	141134	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13700	-40	5	-0.29	904301940	65508	50.76	13730	13960	13690	17860	9620	13740	13804.45	2.05	901	14533	14136	13903	13506	13273	14020	13390	42	4120	500	8510	10	1	8499289	1164	6.65	1.99	12	0.77	2060.00	6881.00	36000	20240119	-61.94	12200	20241113	12.30	14680	-6.68	20250103	13670	0.22	20250106	36000	-61.94	20240119	12200	12.30	20241113	4.90	N	418470	500	42 억	174246	N	N	62	N	N
109	20250107	131135	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13790	50	2	0.36	686432240	49655	38.47	13730	13960	13710	17860	9620	13740	13824.03	2.05	4125	14533	14136	13903	13506	13273	14020	13390	42	4120	500	8510	10	1	8499289	1172	6.69	2.00	12	0.58	2060.00	6881.00	36000	20240119	-61.69	12200	20241113	13.03	14680	-6.06	20250103	13670	0.88	20250106	36000	-61.69	20240119	12200	13.03	20241113	4.90	N	418470	500	42 억	174246	N	N	62	N	N
110	20250107	121136	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13840	100	2	0.73	591168950	42739	33.12	13730	13960	13710	17860	9620	13740	13832.07	2.05	5660	14533	14136	13903	13506	13273	14020	13390	42	4120	500	8510	10	1	8499289	1176	6.72	2.01	12	0.50	2060.00	6881.00	36000	20240119	-61.56	12200	20241113	13.44	14680	-5.72	20250103	13670	1.24	20250106	36000	-61.56	20240119	12200	13.44	20241113	4.90	N	418470	500	42 억	174246	N	N	62	N	N
111	20250107	111130	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13910	170	2	1.24	351269190	25386	19.67	13730	13960	13710	17860	9620	13740	13837.12	2.05	5849	14533	14136	13903	13506	13273	14020	13390	42	4120	500	8510	10	1	8499289	1182	6.75	2.02	12	0.30	2060.00	6881.00	36000	20240119	-61.36	12200	20241113	14.02	14680	-5.25	20250103	13670	1.76	20250106	36000	-61.36	20240119	12200	14.02	20241113	4.90	N	418470	500	42 억	174246	N	N	62	N	N
112	20250107	101136	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13850	110	2	0.80	257241900	18614	14.42	13730	13920	13710	17860	9620	13740	13819.81	2.05	3874	14533	14136	13903	13506	13273	14020	13390	42	4120	500	8510	10	1	8499289	1177	6.72	2.01	12	0.22	2060.00	6881.00	36000	20240119	-61.53	12200	20241113	13.52	14680	-5.65	20250103	13670	1.32	20250106	36000	-61.53	20240119	12200	13.52	20241113	4.90	N	418470	500	42 억	174246	N	N	62	N	N
113	20250107	091139	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13870	130	2	0.95	68176400	4954	3.84	13730	13890	13710	17860	9620	13740	13761.89	2.05	850	14533	14136	13903	13506	13273	14020	13390	42	4120	500	8510	10	1	8499289	1179	6.73	2.02	12	0.06	2060.00	6881.00	36000	20240119	-61.47	12200	20241113	13.69	14680	-5.52	20250103	13670	1.46	20250106	36000	-61.47	20240119	12200	13.69	20241113	4.90	N	418470	500	42 억	174246	N	N	62	N	N
114	20250106	161121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13740	-380	5	-2.69	1773534440	128241	160.94	14020	14300	13670	18350	9890	14120	13829.76	2.47	-35237	14980	14550	14250	13820	13520	14765	14035	42	4230	500	8750	10	1	8499289	1168	6.67	2.00	12	1.51	2060.00	6881.00	36000	20240119	-61.83	12200	20241113	12.62	14680	-6.40	20250103	13670	0.51	20250106	36000	-61.83	20240119	12200	12.62	20241113	4.82	N	418470	500	42 억	210198	N	N	62	N	N
115	20250106	151121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13750	-370	5	-2.62	1707092840	123402	154.87	14020	14300	13670	18350	9890	14120	13833.59	2.47	-34778	14980	14550	14250	13820	13520	14765	14035	42	4230	500	8750	10	1	8499289	1169	6.67	2.00	12	1.45	2060.00	6881.00	36000	20240119	-61.81	12200	20241113	12.70	14680	-6.34	20250103	13670	0.59	20250106	36000	-61.81	20240119	12200	12.70	20241113	4.82	N	418470	500	42 억	210198	N	N	0	N	N
116	20250106	141121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13740	-380	5	-2.69	1574778170	113768	142.78	14020	14300	13670	18350	9890	14120	13842.01	2.47	-32626	14980	14550	14250	13820	13520	14765	14035	42	4230	500	8750	10	1	8499289	1168	6.67	2.00	12	1.34	2060.00	6881.00	36000	20240119	-61.83	12200	20241113	12.62	14680	-6.40	20250103	13670	0.51	20250106	36000	-61.83	20240119	12200	12.62	20241113	4.82	N	418470	500	42 억	210198	N	N	0	N	N
117	20250106	131110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13770	-350	5	-2.48	1306539390	94221	118.25	14020	14300	13720	18350	9890	14120	13866.75	2.47	-19023	14980	14550	14250	13820	13520	14765	14035	42	4230	500	8750	10	1	8499289	1170	6.68	2.00	12	1.11	2060.00	6881.00	36000	20240119	-61.75	12200	20241113	12.87	14680	-6.20	20250103	13720	0.36	20250106	36000	-61.75	20240119	12200	12.87	20241113	4.82	N	418470	500	42 억	210198	N	N	0	N	N
118	20250106	121119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13750	-370	5	-2.62	1165286270	83976	105.39	14020	14300	13720	18350	9890	14120	13876.42	2.47	-15197	14980	14550	14250	13820	13520	14765	14035	42	4230	500	8750	10	1	8499289	1169	6.67	2.00	12	0.99	2060.00	6881.00	36000	20240119	-61.81	12200	20241113	12.70	14680	-6.34	20250103	13720	0.22	20250106	36000	-61.81	20240119	12200	12.70	20241113	4.82	N	418470	500	42 억	210198	N	N	0	N	N
119	20250106	111115	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13800	-320	5	-2.27	1053859840	75870	95.22	14020	14300	13720	18350	9890	14120	13890.34	2.47	-10870	14980	14550	14250	13820	13520	14765	14035	42	4230	500	8750	10	1	8499289	1173	6.70	2.01	12	0.89	2060.00	6881.00	36000	20240119	-61.67	12200	20241113	13.11	14680	-5.99	20250103	13720	0.58	20250106	36000	-61.67	20240119	12200	13.11	20241113	4.82	N	418470	500	42 억	210198	N	N	0	N	N
120	20250106	101111	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13870	-250	5	-1.77	603143530	43185	54.20	14020	14300	13860	18350	9890	14120	13966.51	2.47	-3203	14980	14550	14250	13820	13520	14765	14035	42	4230	500	8750	10	1	8499289	1179	6.73	2.02	12	0.51	2060.00	6881.00	36000	20240119	-61.47	12200	20241113	13.69	14680	-5.52	20250103	13860	0.07	20250106	36000	-61.47	20240119	12200	13.69	20241113	4.82	N	418470	500	42 억	210198	N	N	0	N	N
121	20250106	091112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14130	10	2	0.07	29513410	2093	2.63	14020	14300	14020	18350	9890	14120	14101.01	2.47	-888	14980	14550	14250	13820	13520	14765	14035	42	4230	500	8750	10	1	8499289	1201	6.86	2.05	12	0.02	2060.00	6881.00	36000	20240119	-60.75	12200	20241113	15.82	14680	-3.75	20250103	13940	1.36	20250102	36000	-60.75	20240119	12200	15.82	20241113	4.82	N	418470	500	42 억	210198	N	N	0	N	N
122	20250103	161105	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14120	150	2	1.07	1127065300	79314	77.92	13970	14680	13950	18160	9780	13970	14210.18	2.60	-12755	14830	14400	14170	13740	13510	14285	13625	42	4190	500	8660	10	1	8499289	1200	6.85	2.05	12	0.93	2060.00	6881.00	36000	20240119	-60.78	12200	20241113	15.74	14680	-3.81	20250103	13940	1.29	20250102	36000	-60.78	20240119	12200	15.74	20241113	4.90	N	418470	500	42 억	221058	N	N	4	N	N
123	20250103	151110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14070	100	2	0.72	1085826740	76392	75.05	13970	14680	13950	18160	9780	13970	14213.89	2.60	-11039	14830	14400	14170	13740	13510	14285	13625	42	4190	500	8660	10	1	8499289	1196	6.83	2.04	12	0.90	2060.00	6881.00	36000	20240119	-60.92	12200	20241113	15.33	14680	-4.16	20250103	13940	0.93	20250102	36000	-60.92	20240119	12200	15.33	20241113	4.90	N	418470	500	42 억	221058	N	N	4	N	N
124	20250103	141110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14090	120	2	0.86	997647690	70136	68.90	13970	14680	13950	18160	9780	13970	14224.48	2.60	-11221	14830	14400	14170	13740	13510	14285	13625	42	4190	500	8660	10	1	8499289	1198	6.84	2.05	12	0.83	2060.00	6881.00	36000	20240119	-60.86	12200	20241113	15.49	14680	-4.02	20250103	13940	1.08	20250102	36000	-60.86	20240119	12200	15.49	20241113	4.90	N	418470	500	42 억	221058	N	N	4	N	N
125	20250103	131110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14250	280	2	2.00	786983060	55232	54.26	13970	14680	13950	18160	9780	13970	14248.69	2.60	-10308	14830	14400	14170	13740	13510	14285	13625	42	4190	500	8660	10	1	8499289	1211	6.92	2.07	12	0.65	2060.00	6881.00	36000	20240119	-60.42	12200	20241113	16.80	14680	-2.93	20250103	13940	2.22	20250102	36000	-60.42	20240119	12200	16.80	20241113	4.90	N	418470	500	42 억	221058	N	N	4	N	N
126	20250103	121109	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14180	210	2	1.50	737308410	51736	50.83	13970	14680	13950	18160	9780	13970	14251.37	2.60	-12505	14830	14400	14170	13740	13510	14285	13625	42	4190	500	8660	10	1	8499289	1205	6.88	2.06	12	0.61	2060.00	6881.00	36000	20240119	-60.61	12200	20241113	16.23	14680	-3.41	20250103	13940	1.72	20250102	36000	-60.61	20240119	12200	16.23	20241113	4.90	N	418470	500	42 억	221058	N	N	4	N	N
127	20250103	111110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14220	250	2	1.79	662184390	46442	45.63	13970	14680	13950	18160	9780	13970	14258.32	2.60	-8851	14830	14400	14170	13740	13510	14285	13625	42	4190	500	8660	10	1	8499289	1209	6.90	2.07	12	0.55	2060.00	6881.00	36000	20240119	-60.50	12200	20241113	16.56	14680	-3.13	20250103	13940	2.01	20250102	36000	-60.50	20240119	12200	16.56	20241113	4.90	N	418470	500	42 억	221058	N	N	4	N	N
128	20250103	101107	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14310	340	2	2.43	521757500	36584	35.94	13970	14680	13950	18160	9780	13970	14261.92	2.60	-3662	14830	14400	14170	13740	13510	14285	13625	42	4190	500	8660	10	1	8499289	1216	6.95	2.08	12	0.43	2060.00	6881.00	36000	20240119	-60.25	12200	20241113	17.30	14680	-2.52	20250103	13940	2.65	20250102	36000	-60.25	20240119	12200	17.30	20241113	4.90	N	418470	500	42 억	221058	N	N	4	N	N
129	20250103	091109	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14070	100	2	0.72	43157640	3067	3.01	13970	14170	13950	18160	9780	13970	14071.68	2.60	116	14830	14400	14170	13740	13510	14285	13625	42	4190	500	8660	10	1	8499289	1196	6.83	2.04	12	0.04	2060.00	6881.00	36000	20240119	-60.92	12200	20241113	15.33	14600	-3.63	20250102	13940	0.93	20250102	36000	-60.92	20240119	12200	15.33	20241113	4.90	N	418470	500	42 억	221058	N	N	4	N	N
130	20250102	161056	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13970	-430	5	-2.99	1421311310	100380	321.78	14350	14600	13940	18720	10080	14400	14160.16	2.59	1054	15066	14732	14276	13942	13486	14900	14110	42	4320	500	8920	10	1	8499289	1187	6.78	2.03	12	1.18	2060.00	6881.00	36000	20240119	-61.19	12200	20241113	14.51	14600	-4.32	20250102	13940	0.22	20250102	36000	-61.19	20240119	12200	14.51	20241113	4.89	N	418470	500	42 억	220004	N	N	4	N	N
131	20250102	151058	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13960	-440	5	-3.06	1319275820	93079	298.38	14350	14600	13940	18720	10080	14400	14173.72	2.59	2697	15066	14732	14276	13942	13486	14900	14110	42	4320	500	8920	10	1	8499289	1187	6.78	2.03	12	1.10	2060.00	6881.00	36000	20240119	-61.22	12200	20241113	14.43	14600	-4.38	20250102	13940	0.14	20250102	36000	-61.22	20240119	12200	14.43	20241113	4.89	N	418470	500	42 억	220004	N	N	0	N	N
132	20250102	141055	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14050	-350	5	-2.43	1142146740	80420	257.80	14350	14600	13940	18720	10080	14400	14202.27	2.59	9175	15066	14732	14276	13942	13486	14900	14110	42	4320	500	8920	10	1	8499289	1194	6.82	2.04	12	0.95	2060.00	6881.00	36000	20240119	-60.97	12200	20241113	15.16	14600	-3.77	20250102	13940	0.79	20250102	36000	-60.97	20240119	12200	15.16	20241113	4.89	N	418470	500	42 억	220004	N	N	0	N	N
133	20250102	131100	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14010	-390	5	-2.71	885101700	62071	198.98	14350	14600	13990	18720	10080	14400	14259.50	2.59	10304	15066	14732	14276	13942	13486	14900	14110	42	4320	500	8920	10	1	8499289	1191	6.80	2.04	12	0.73	2060.00	6881.00	36000	20240119	-61.08	12200	20241113	14.84	14600	-4.04	20250102	13990	0.14	20250102	36000	-61.08	20240119	12200	14.84	20241113	4.89	N	418470	500	42 억	220004	N	N	0	N	N
134	20250102	121056	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14000	-400	5	-2.78	797672420	55845	179.02	14350	14600	14000	18720	10080	14400	14283.69	2.59	12851	15066	14732	14276	13942	13486	14900	14110	42	4320	500	8920	10	1	8499289	1190	6.80	2.03	12	0.66	2060.00	6881.00	36000	20240119	-61.11	12200	20241113	14.75	14600	-4.11	20250102	14000	0.00	20250102	36000	-61.11	20240119	12200	14.75	20241113	4.89	N	418470	500	42 억	220004	N	N	0	N	N
135	20250102	111047	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14330	-70	5	-0.49	318133150	22112	70.88	14350	14600	14250	18720	10080	14400	14387.35	2.59	6957	15066	14732	14276	13942	13486	14900	14110	42	4320	500	8920	10	1	8499289	1218	6.96	2.08	12	0.26	2060.00	6881.00	36000	20240119	-60.19	12200	20241113	17.46	14600	-1.85	20250102	14250	0.56	20250102	36000	-60.19	20240119	12200	17.46	20241113	4.89	N	418470	500	42 억	220004	N	N	0	N	N
136	20250102	101054	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	0	3	0.00	99327780	6920	22.18	14350	14400	14250	18720	10080	14400	14353.73	2.59	338	15066	14732	14276	13942	13486	14900	14110	42	4320	500	8920	10	1	8499289	1224	6.99	2.09	12	0.08	2060.00	6881.00	36000	20240119	-60.00	12200	20241113	18.03	14400	0.00	20250102	14250	1.05	20250102	36000	-60.00	20240119	12200	18.03	20241113	4.89	N	418470	500	42 억	220004	N	N	0	N	N
137	20250102	091043	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	14400	0	3	0.00	0	0	0.00	0	0	0	18720	10080	14400	0.00	2.59	0	15066	14732	14276	13942	13486	14900	14110	42	4320	500	8920	10	1	8499289	1224	6.99	2.09	12	0.00	2060.00	6881.00	36000	20240119	-60.00	12200	20241113	18.03	0	0.00	0	0	0.00	0	36000	-60.00	20240119	12200	18.03	20241113	4.89	N	418470	500	42 억	220004	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History