KissMeData/047560/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

61 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	160524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21800	-300	5	-1.36	6321029450	288160	64.36	22350	22450	21500	28700	15500	22100	21936.35	0.46	5734	23966	23032	22566	21632	21166	22800	21400	58	6600	500	13700	50	1	11607842	2531	-40.22	2.92	12	2.48	-542.00	7458.00	49800	20240129	-56.22	11220	20240805	94.30	26800	-18.66	20250106	21050	3.56	20250120	49800	-56.22	20240129	11220	94.30	20240805	6.93	N	047560	500	58 억	53038	N	N	15	N	N
3	20250124	150524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21900	-200	5	-0.90	5838127200	266070	59.42	22350	22450	21500	28700	15500	22100	21941.97	0.46	3643	23966	23032	22566	21632	21166	22800	21400	58	6600	500	13700	50	1	11607842	2542	-40.41	2.94	12	2.29	-542.00	7458.00	49800	20240129	-56.02	11220	20240805	95.19	26800	-18.28	20250106	21050	4.04	20250120	49800	-56.02	20240129	11220	95.19	20240805	6.93	N	047560	500	58 억	53038	N	N	204	N	N
4	20250124	140523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22000	-100	5	-0.45	5167388250	235467	52.59	22350	22450	21500	28700	15500	22100	21945.16	0.46	5797	23966	23032	22566	21632	21166	22800	21400	58	6600	500	13700	50	1	11607842	2554	-40.59	2.95	12	2.03	-542.00	7458.00	49800	20240129	-55.82	11220	20240805	96.08	26800	-17.91	20250106	21050	4.51	20250120	49800	-55.82	20240129	11220	96.08	20240805	6.93	N	047560	500	58 억	53038	N	N	204	N	N
5	20250124	130524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21900	-200	5	-0.90	4591196650	209309	46.75	22350	22450	21500	28700	15500	22100	21934.88	0.46	4746	23966	23032	22566	21632	21166	22800	21400	58	6600	500	13700	50	1	11607842	2542	-40.41	2.94	12	1.80	-542.00	7458.00	49800	20240129	-56.02	11220	20240805	95.19	26800	-18.28	20250106	21050	4.04	20250120	49800	-56.02	20240129	11220	95.19	20240805	6.93	N	047560	500	58 억	53038	N	N	204	N	N
6	20250124	120522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21850	-250	5	-1.13	4226639450	192591	43.01	22350	22450	21500	28700	15500	22100	21946.06	0.46	6619	23966	23032	22566	21632	21166	22800	21400	58	6600	500	13700	50	1	11607842	2536	-40.31	2.93	12	1.66	-542.00	7458.00	49800	20240129	-56.12	11220	20240805	94.74	26800	-18.47	20250106	21050	3.80	20250120	49800	-56.12	20240129	11220	94.74	20240805	6.93	N	047560	500	58 억	53038	N	N	204	N	N
7	20250124	110523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21950	-150	5	-0.68	3493603950	159046	35.52	22350	22450	21500	28700	15500	22100	21965.85	0.46	1523	23966	23032	22566	21632	21166	22800	21400	58	6600	500	13700	50	1	11607842	2548	-40.50	2.94	12	1.37	-542.00	7458.00	49800	20240129	-55.92	11220	20240805	95.63	26800	-18.10	20250106	21050	4.28	20250120	49800	-55.92	20240129	11220	95.63	20240805	6.93	N	047560	500	58 억	53038	N	N	204	N	N
8	20250124	100521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22250	150	2	0.68	2818532550	128394	28.67	22350	22450	21500	28700	15500	22100	21952.02	0.46	-2594	23966	23032	22566	21632	21166	22800	21400	58	6600	500	13700	50	1	11607842	2583	-41.05	2.98	12	1.11	-542.00	7458.00	49800	20240129	-55.32	11220	20240805	98.31	26800	-16.98	20250106	21050	5.70	20250120	49800	-55.32	20240129	11220	98.31	20240805	6.93	N	047560	500	58 억	53038	N	N	204	N	N
9	20250124	090524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21700	-400	5	-1.81	425773400	19378	4.33	22350	22350	21700	28700	15500	22100	21970.87	0.46	145	23966	23032	22566	21632	21166	22800	21400	58	6600	500	13700	50	1	11607842	2519	-40.04	2.91	12	0.17	-542.00	7458.00	49800	20240129	-56.43	11220	20240805	93.40	26800	-19.03	20250106	21050	3.09	20250120	49800	-56.43	20240129	11220	93.40	20240805	6.93	N	047560	500	58 억	53038	N	N	204	N	N
10	20250123	160522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22100	-700	5	-3.07	10127537600	442737	53.59	23300	23500	22100	29600	16000	22800	22875.73	0.67	-25640	23833	23316	23033	22516	22233	23175	22375	58	6800	500	14130	50	1	11607842	2565	-40.77	2.96	12	3.81	-542.00	7458.00	49800	20240129	-55.62	11220	20240805	96.97	26800	-17.54	20250106	21050	4.99	20250120	49800	-55.62	20240129	11220	96.97	20240805	6.68	N	047560	500	58 억	77534	N	N	204	N	N
11	20250123	150521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22200	-600	5	-2.63	9614859850	419574	50.78	23300	23500	22150	29600	16000	22800	22915.77	0.67	-25734	23833	23316	23033	22516	22233	23175	22375	58	6800	500	14130	50	1	11607842	2577	-40.96	2.98	12	3.61	-542.00	7458.00	49800	20240129	-55.42	11220	20240805	97.86	26800	-17.16	20250106	21050	5.46	20250120	49800	-55.42	20240129	11220	97.86	20240805	6.68	N	047560	500	58 억	77534	N	N	56	N	N
12	20250123	140522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22500	-300	5	-1.32	8715280850	379324	45.91	23300	23500	22350	29600	16000	22800	22975.82	0.67	-22097	23833	23316	23033	22516	22233	23175	22375	58	6800	500	14130	50	1	11607842	2612	-41.51	3.02	12	3.27	-542.00	7458.00	49800	20240129	-54.82	11220	20240805	100.53	26800	-16.04	20250106	21050	6.89	20250120	49800	-54.82	20240129	11220	100.53	20240805	6.68	N	047560	500	58 억	77534	N	N	56	N	N
13	20250123	130520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	0	3	0.00	7451139750	323193	39.12	23300	23500	22500	29600	16000	22800	23054.77	0.67	-19012	23833	23316	23033	22516	22233	23175	22375	58	6800	500	14130	50	1	11607842	2647	-42.07	3.06	12	2.78	-542.00	7458.00	49800	20240129	-54.22	11220	20240805	103.21	26800	-14.93	20250106	21050	8.31	20250120	49800	-54.22	20240129	11220	103.21	20240805	6.68	N	047560	500	58 억	77534	N	N	56	N	N
14	20250123	120521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22750	-50	5	-0.22	7169017950	310781	37.62	23300	23500	22500	29600	16000	22800	23067.75	0.67	-17100	23833	23316	23033	22516	22233	23175	22375	58	6800	500	14130	50	1	11607842	2641	-41.97	3.05	12	2.68	-542.00	7458.00	49800	20240129	-54.32	11220	20240805	102.76	26800	-15.11	20250106	21050	8.08	20250120	49800	-54.32	20240129	11220	102.76	20240805	6.68	N	047560	500	58 억	77534	N	N	56	N	N
15	20250123	110519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23000	200	2	0.88	6631836450	287189	34.76	23300	23500	22500	29600	16000	22800	23092.24	0.67	-15440	23833	23316	23033	22516	22233	23175	22375	58	6800	500	14130	50	1	11607842	2670	-42.44	3.08	12	2.47	-542.00	7458.00	49800	20240129	-53.82	11220	20240805	104.99	26800	-14.18	20250106	21050	9.26	20250120	49800	-53.82	20240129	11220	104.99	20240805	6.68	N	047560	500	58 억	77534	N	N	56	N	N
16	20250123	100520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22900	100	2	0.44	5790684700	250566	30.33	23300	23500	22500	29600	16000	22800	23110.42	0.67	-11987	23833	23316	23033	22516	22233	23175	22375	58	6800	500	14130	50	1	11607842	2658	-42.25	3.07	12	2.16	-542.00	7458.00	49800	20240129	-54.02	11220	20240805	104.10	26800	-14.55	20250106	21050	8.79	20250120	49800	-54.02	20240129	11220	104.10	20240805	6.68	N	047560	500	58 억	77534	N	N	56	N	N
17	20250123	090520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23000	200	2	0.88	1781191150	76753	9.29	23300	23400	23000	29600	16000	22800	23206.80	0.67	-7781	23833	23316	23033	22516	22233	23175	22375	58	6800	500	14130	50	1	11607842	2670	-42.44	3.08	12	0.66	-542.00	7458.00	49800	20240129	-53.82	11220	20240805	104.99	26800	-14.18	20250106	21050	9.26	20250120	49800	-53.82	20240129	11220	104.99	20240805	6.68	N	047560	500	58 억	77534	N	N	56	N	N
18	20250122	160518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	800	2	3.64	18863173400	816948	204.50	23300	23550	22750	28600	15400	22000	23090.12	0.77	-7946	23666	22832	22266	21432	20866	22550	21150	58	6600	500	13640	50	1	11607842	2647	-42.07	3.06	12	7.04	-542.00	7458.00	49800	20240129	-54.22	11220	20240805	103.21	26800	-14.93	20250106	21050	8.31	20250120	49800	-54.22	20240129	11220	103.21	20240805	6.85	N	047560	500	58 억	88857	N	N	56	N	N
19	20250122	150518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	800	2	3.64	18412539650	797176	199.56	23300	23550	22750	28600	15400	22000	23097.21	0.77	-8612	23666	22832	22266	21432	20866	22550	21150	58	6600	500	13640	50	1	11607842	2647	-42.07	3.06	12	6.87	-542.00	7458.00	49800	20240129	-54.22	11220	20240805	103.21	26800	-14.93	20250106	21050	8.31	20250120	49800	-54.22	20240129	11220	103.21	20240805	6.85	N	047560	500	58 억	88857	N	N	8	N	N
20	20250122	140516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	800	2	3.64	17357856800	750935	187.98	23300	23550	22750	28600	15400	22000	23114.99	0.77	-12210	23666	22832	22266	21432	20866	22550	21150	58	6600	500	13640	50	1	11607842	2647	-42.07	3.06	12	6.47	-542.00	7458.00	49800	20240129	-54.22	11220	20240805	103.21	26800	-14.93	20250106	21050	8.31	20250120	49800	-54.22	20240129	11220	103.21	20240805	6.85	N	047560	500	58 억	88857	N	N	8	N	N
21	20250122	130518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22900	900	2	4.09	16636002900	719355	180.07	23300	23550	22750	28600	15400	22000	23126.28	0.77	-12898	23666	22832	22266	21432	20866	22550	21150	58	6600	500	13640	50	1	11607842	2658	-42.25	3.07	12	6.20	-542.00	7458.00	49800	20240129	-54.02	11220	20240805	104.10	26800	-14.55	20250106	21050	8.79	20250120	49800	-54.02	20240129	11220	104.10	20240805	6.85	N	047560	500	58 억	88857	N	N	8	N	N
22	20250122	120516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23050	1050	2	4.77	15941189650	689068	172.49	23300	23550	22750	28600	15400	22000	23134.42	0.77	-12303	23666	22832	22266	21432	20866	22550	21150	58	6600	500	13640	50	1	11607842	2676	-42.53	3.09	12	5.94	-542.00	7458.00	49800	20240129	-53.71	11220	20240805	105.44	26800	-13.99	20250106	21050	9.50	20250120	49800	-53.71	20240129	11220	105.44	20240805	6.85	N	047560	500	58 억	88857	N	N	8	N	N
23	20250122	110517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23100	1100	2	5.00	15139490550	654244	163.78	23300	23550	22750	28600	15400	22000	23140.43	0.77	-16964	23666	22832	22266	21432	20866	22550	21150	58	6600	500	13640	50	1	11607842	2681	-42.62	3.10	12	5.64	-542.00	7458.00	49800	20240129	-53.61	11220	20240805	105.88	26800	-13.81	20250106	21050	9.74	20250120	49800	-53.61	20240129	11220	105.88	20240805	6.85	N	047560	500	58 억	88857	N	N	8	N	N
24	20250122	100517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22900	900	2	4.09	13143401150	567729	142.12	23300	23550	22750	28600	15400	22000	23150.84	0.77	-32981	23666	22832	22266	21432	20866	22550	21150	58	6600	500	13640	50	1	11607842	2658	-42.25	3.07	12	4.89	-542.00	7458.00	49800	20240129	-54.02	11220	20240805	104.10	26800	-14.55	20250106	21050	8.79	20250120	49800	-54.02	20240129	11220	104.10	20240805	6.85	N	047560	500	58 억	88857	N	N	8	N	N
25	20250122	090518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23450	1450	2	6.59	5603033050	240304	60.15	23300	23550	23050	28600	15400	22000	23316.44	0.77	8936	23666	22832	22266	21432	20866	22550	21150	58	6600	500	13640	50	1	11607842	2722	-43.27	3.14	12	2.07	-542.00	7458.00	49800	20240129	-52.91	11220	20240805	109.00	26800	-12.50	20250106	21050	11.40	20250120	49800	-52.91	20240129	11220	109.00	20240805	6.85	N	047560	500	58 억	88857	N	N	8	N	N
26	20250121	160514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22000	-550	5	-2.44	8786692900	396020	56.90	22400	23100	21700	29300	15800	22550	22186.70	0.94	-22441	24150	23350	22200	21400	20250	23750	21800	58	6750	500	13980	50	1	11607842	2554	-40.59	2.95	12	3.41	-542.00	7458.00	49800	20240129	-55.82	11220	20240805	96.08	26800	-17.91	20250106	21050	4.51	20250120	49800	-55.82	20240129	11220	96.08	20240805	6.81	N	047560	500	58 억	109272	N	N	8	N	N
27	20250121	150516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22000	-550	5	-2.44	8385766950	377782	54.28	22400	23100	21700	29300	15800	22550	22196.26	0.94	-24914	24150	23350	22200	21400	20250	23750	21800	58	6750	500	13980	50	1	11607842	2554	-40.59	2.95	12	3.25	-542.00	7458.00	49800	20240129	-55.82	11220	20240805	96.08	26800	-17.91	20250106	21050	4.51	20250120	49800	-55.82	20240129	11220	96.08	20240805	6.81	N	047560	500	58 억	109272	N	N	58	N	N
28	20250121	140516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21950	-600	5	-2.66	7730759200	347977	49.99	22400	23100	21700	29300	15800	22550	22215.15	0.94	-21209	24150	23350	22200	21400	20250	23750	21800	58	6750	500	13980	50	1	11607842	2548	-40.50	2.94	12	3.00	-542.00	7458.00	49800	20240129	-55.92	11220	20240805	95.63	26800	-18.10	20250106	21050	4.28	20250120	49800	-55.92	20240129	11220	95.63	20240805	6.81	N	047560	500	58 억	109272	N	N	58	N	N
29	20250121	130515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22100	-450	5	-2.00	7300296500	328391	47.18	22400	23100	21700	29300	15800	22550	22229.34	0.94	-19650	24150	23350	22200	21400	20250	23750	21800	58	6750	500	13980	50	1	11607842	2565	-40.77	2.96	12	2.83	-542.00	7458.00	49800	20240129	-55.62	11220	20240805	96.97	26800	-17.54	20250106	21050	4.99	20250120	49800	-55.62	20240129	11220	96.97	20240805	6.81	N	047560	500	58 억	109272	N	N	58	N	N
30	20250121	120506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22100	-450	5	-2.00	6795969700	305555	43.90	22400	23100	21700	29300	15800	22550	22240.19	0.94	-16640	24150	23350	22200	21400	20250	23750	21800	58	6750	500	13980	50	1	11607842	2565	-40.77	2.96	12	2.63	-542.00	7458.00	49800	20240129	-55.62	11220	20240805	96.97	26800	-17.54	20250106	21050	4.99	20250120	49800	-55.62	20240129	11220	96.97	20240805	6.81	N	047560	500	58 억	109272	N	N	58	N	N
31	20250121	110453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21900	-650	5	-2.88	6107160450	274217	39.40	22400	23100	21700	29300	15800	22550	22270.05	0.94	-17075	24150	23350	22200	21400	20250	23750	21800	58	6750	500	13980	50	1	11607842	2542	-40.41	2.94	12	2.36	-542.00	7458.00	49800	20240129	-56.02	11220	20240805	95.19	26800	-18.28	20250106	21050	4.04	20250120	49800	-56.02	20240129	11220	95.19	20240805	6.81	N	047560	500	58 억	109272	N	N	58	N	N
32	20250121	100447	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21800	-750	5	-3.33	5146104750	230453	33.11	22400	23100	21700	29300	15800	22550	22329.25	0.94	-13547	24150	23350	22200	21400	20250	23750	21800	58	6750	500	13980	50	1	11607842	2531	-40.22	2.92	12	1.99	-542.00	7458.00	49800	20240129	-56.22	11220	20240805	94.30	26800	-18.66	20250106	21050	3.56	20250120	49800	-56.22	20240129	11220	94.30	20240805	6.81	N	047560	500	58 억	109272	N	N	58	N	N
33	20250121	090515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22400	-150	5	-0.67	709136800	31566	4.54	22400	22700	22300	29300	15800	22550	22461.88	0.94	-505	24150	23350	22200	21400	20250	23750	21800	58	6750	500	13980	50	1	11607842	2600	-41.33	3.00	12	0.27	-542.00	7458.00	49800	20240129	-55.02	11220	20240805	99.64	26800	-16.42	20250106	21050	6.41	20250120	49800	-55.02	20240129	11220	99.64	20240805	6.81	N	047560	500	58 억	109272	N	N	58	N	N
34	20250120	160513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22550	1200	2	5.62	15368809700	687657	146.65	21450	23000	21050	27750	14950	21350	22349.45	0.39	64742	22983	22166	21633	20816	20283	21900	20550	58	6400	500	13230	50	1	11607842	2618	-41.61	3.02	12	5.92	-542.00	7458.00	49800	20240129	-54.72	11220	20240805	100.98	26800	-15.86	20250106	21050	7.13	20250120	49800	-54.72	20240129	11220	100.98	20240805	6.62	N	047560	500	58 억	45585	N	N	58	N	N
35	20250120	150515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22700	1350	2	6.32	14046114950	629238	134.19	21450	23000	21050	27750	14950	21350	22322.42	0.39	54221	22983	22166	21633	20816	20283	21900	20550	58	6400	500	13230	50	1	11607842	2635	-41.88	3.04	12	5.42	-542.00	7458.00	49800	20240129	-54.42	11220	20240805	102.32	26800	-15.30	20250106	21050	7.84	20250120	49800	-54.42	20240129	11220	102.32	20240805	6.62	N	047560	500	58 억	45585	N	N	132	N	N
36	20250120	140513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22600	1250	2	5.85	10123580400	457571	97.58	21450	22750	21050	27750	14950	21350	22124.61	0.39	56240	22983	22166	21633	20816	20283	21900	20550	58	6400	500	13230	50	1	11607842	2623	-41.70	3.03	12	3.94	-542.00	7458.00	49800	20240129	-54.62	11220	20240805	101.43	26800	-15.67	20250106	21050	7.36	20250120	49800	-54.62	20240129	11220	101.43	20240805	6.62	N	047560	500	58 억	45585	N	N	132	N	N
37	20250120	130513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22350	1000	2	4.68	8137720950	369553	78.81	21450	22600	21050	27750	14950	21350	22020.44	0.39	32391	22983	22166	21633	20816	20283	21900	20550	58	6400	500	13230	50	1	11607842	2594	-41.24	3.00	12	3.18	-542.00	7458.00	49800	20240129	-55.12	11220	20240805	99.20	26800	-16.60	20250106	21050	6.18	20250120	49800	-55.12	20240129	11220	99.20	20240805	6.62	N	047560	500	58 억	45585	N	N	132	N	N
38	20250120	120515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22200	850	2	3.98	7108812700	323687	69.03	21450	22550	21050	27750	14950	21350	21962.00	0.39	20919	22983	22166	21633	20816	20283	21900	20550	58	6400	500	13230	50	1	11607842	2577	-40.96	2.98	12	2.79	-542.00	7458.00	49800	20240129	-55.42	11220	20240805	97.86	26800	-17.16	20250106	21050	5.46	20250120	49800	-55.42	20240129	11220	97.86	20240805	6.62	N	047560	500	58 억	45585	N	N	132	N	N
39	20250120	110515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22350	1000	2	4.68	5446098300	249238	53.15	21450	22550	21050	27750	14950	21350	21851.00	0.39	18477	22983	22166	21633	20816	20283	21900	20550	58	6400	500	13230	50	1	11607842	2594	-41.24	3.00	12	2.15	-542.00	7458.00	49800	20240129	-55.12	11220	20240805	99.20	26800	-16.60	20250106	21050	6.18	20250120	49800	-55.12	20240129	11220	99.20	20240805	6.62	N	047560	500	58 억	45585	N	N	132	N	N
40	20250120	100514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21650	300	2	1.41	2546377450	117993	25.16	21450	21850	21050	27750	14950	21350	21580.75	0.39	5222	22983	22166	21633	20816	20283	21900	20550	58	6400	500	13230	50	1	11607842	2513	-39.94	2.90	12	1.02	-542.00	7458.00	49800	20240129	-56.53	11220	20240805	92.96	26800	-19.22	20250106	21050	2.85	20250120	49800	-56.53	20240129	11220	92.96	20240805	6.62	N	047560	500	58 억	45585	N	N	132	N	N
41	20250120	090515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21200	-150	5	-0.70	377835600	17761	3.79	21450	21450	21050	27750	14950	21350	21273.33	0.39	-2239	22983	22166	21633	20816	20283	21900	20550	58	6400	500	13230	50	1	11607842	2461	-39.11	2.84	12	0.15	-542.00	7458.00	49800	20240129	-57.43	11220	20240805	88.95	26800	-20.90	20250106	21050	0.71	20250120	49800	-57.43	20240129	11220	88.95	20240805	6.62	N	047560	500	58 억	45585	N	N	132	N	N
42	20250117	160512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21350	-1000	5	-4.47	9877424750	461942	123.83	22400	22450	21100	29050	15650	22350	21382.33	0.98	-69300	22916	22632	22266	21982	21616	22775	22125	58	6700	500	13850	50	1	11607842	2478	-39.39	2.86	12	3.98	-542.00	7458.00	49800	20240129	-57.13	11220	20240805	90.29	26800	-20.34	20250106	21100	1.18	20250117	49800	-57.13	20240129	11220	90.29	20240805	6.60	N	047560	500	58 억	113179	N	N	132	N	N
43	20250117	150514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21300	-1050	5	-4.70	9420220150	440512	118.08	22400	22450	21100	29050	15650	22350	21384.50	0.98	-67746	22916	22632	22266	21982	21616	22775	22125	58	6700	500	13850	50	1	11607842	2472	-39.30	2.86	12	3.79	-542.00	7458.00	49800	20240129	-57.23	11220	20240805	89.84	26800	-20.52	20250106	21100	0.95	20250117	49800	-57.23	20240129	11220	89.84	20240805	6.60	N	047560	500	58 억	113179	N	N	103	N	N
44	20250117	140514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21350	-1000	5	-4.47	8474059150	396186	106.20	22400	22450	21100	29050	15650	22350	21388.86	0.98	-59239	22916	22632	22266	21982	21616	22775	22125	58	6700	500	13850	50	1	11607842	2478	-39.39	2.86	12	3.41	-542.00	7458.00	49800	20240129	-57.13	11220	20240805	90.29	26800	-20.34	20250106	21100	1.18	20250117	49800	-57.13	20240129	11220	90.29	20240805	6.60	N	047560	500	58 억	113179	N	N	103	N	N
45	20250117	130513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21250	-1100	5	-4.92	7897537850	369135	98.95	22400	22450	21100	29050	15650	22350	21394.47	0.98	-58872	22916	22632	22266	21982	21616	22775	22125	58	6700	500	13850	50	1	11607842	2467	-39.21	2.85	12	3.18	-542.00	7458.00	49800	20240129	-57.33	11220	20240805	89.39	26800	-20.71	20250106	21100	0.71	20250117	49800	-57.33	20240129	11220	89.39	20240805	6.60	N	047560	500	58 억	113179	N	N	103	N	N
46	20250117	120514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21250	-1100	5	-4.92	7594769450	354867	95.12	22400	22450	21100	29050	15650	22350	21401.48	0.98	-57549	22916	22632	22266	21982	21616	22775	22125	58	6700	500	13850	50	1	11607842	2467	-39.21	2.85	12	3.06	-542.00	7458.00	49800	20240129	-57.33	11220	20240805	89.39	26800	-20.71	20250106	21100	0.71	20250117	49800	-57.33	20240129	11220	89.39	20240805	6.60	N	047560	500	58 억	113179	N	N	103	N	N
47	20250117	110514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21350	-1000	5	-4.47	6906829850	322530	86.46	22400	22450	21100	29050	15650	22350	21414.26	0.98	-58878	22916	22632	22266	21982	21616	22775	22125	58	6700	500	13850	50	1	11607842	2478	-39.39	2.86	12	2.78	-542.00	7458.00	49800	20240129	-57.13	11220	20240805	90.29	26800	-20.34	20250106	21100	1.18	20250117	49800	-57.13	20240129	11220	90.29	20240805	6.60	N	047560	500	58 억	113179	N	N	103	N	N
48	20250117	100515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21400	-950	5	-4.25	5392319300	251269	67.35	22400	22450	21150	29050	15650	22350	21460.01	0.98	-52419	22916	22632	22266	21982	21616	22775	22125	58	6700	500	13850	50	1	11607842	2484	-39.48	2.87	12	2.16	-542.00	7458.00	49800	20240129	-57.03	11220	20240805	90.73	26800	-20.15	20250106	21150	1.18	20250117	49800	-57.03	20240129	11220	90.73	20240805	6.60	N	047560	500	58 억	113179	N	N	103	N	N
49	20250117	090515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21500	-850	5	-3.80	1110752900	50768	13.61	22400	22450	21350	29050	15650	22350	21878.11	0.98	-6299	22916	22632	22266	21982	21616	22775	22125	58	6700	500	13850	50	1	11607842	2496	-39.67	2.88	12	0.44	-542.00	7458.00	49800	20240129	-56.83	11220	20240805	91.62	26800	-19.78	20250106	21350	0.70	20250117	49800	-56.83	20240129	11220	91.62	20240805	6.60	N	047560	500	58 억	113179	N	N	103	N	N
50	20250116	160510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22350	750	2	3.47	8164325750	366528	89.60	22200	22550	21900	28050	15150	21600	22273.47	0.59	42710	23666	22632	22116	21082	20566	22375	20825	58	6450	500	13390	50	1	11607842	2594	-41.24	3.00	12	3.16	-542.00	7458.00	49800	20240129	-55.12	11220	20240805	99.20	26800	-16.60	20250106	21600	3.47	20250115	49800	-55.12	20240129	11220	99.20	20240805	6.55	N	047560	500	58 억	68983	N	N	103	N	N
51	20250116	150449	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22350	750	2	3.47	7234227900	324873	79.42	22200	22550	21900	28050	15150	21600	22267.86	0.59	36769	23666	22632	22116	21082	20566	22375	20825	58	6450	500	13390	50	1	11607842	2594	-41.24	3.00	12	2.80	-542.00	7458.00	49800	20240129	-55.12	11220	20240805	99.20	26800	-16.60	20250106	21600	3.47	20250115	49800	-55.12	20240129	11220	99.20	20240805	6.55	N	047560	500	58 억	68983	N	N	40	N	N
52	20250116	140513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22400	800	2	3.70	6006146350	269594	65.91	22200	22550	21900	28050	15150	21600	22278.49	0.59	32884	23666	22632	22116	21082	20566	22375	20825	58	6450	500	13390	50	1	11607842	2600	-41.33	3.00	12	2.32	-542.00	7458.00	49800	20240129	-55.02	11220	20240805	99.64	26800	-16.42	20250106	21600	3.70	20250115	49800	-55.02	20240129	11220	99.64	20240805	6.55	N	047560	500	58 억	68983	N	N	40	N	N
53	20250116	130513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22350	750	2	3.47	4956335850	222734	54.45	22200	22550	21900	28050	15150	21600	22252.26	0.59	36500	23666	22632	22116	21082	20566	22375	20825	58	6450	500	13390	50	1	11607842	2594	-41.24	3.00	12	1.92	-542.00	7458.00	49800	20240129	-55.12	11220	20240805	99.20	26800	-16.60	20250106	21600	3.47	20250115	49800	-55.12	20240129	11220	99.20	20240805	6.55	N	047560	500	58 억	68983	N	N	40	N	N
54	20250116	120514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22100	500	2	2.31	4234141250	190356	46.54	22200	22550	21900	28050	15150	21600	22243.28	0.59	27304	23666	22632	22116	21082	20566	22375	20825	58	6450	500	13390	50	1	11607842	2565	-40.77	2.96	12	1.64	-542.00	7458.00	49800	20240129	-55.62	11220	20240805	96.97	26800	-17.54	20250106	21600	2.31	20250115	49800	-55.62	20240129	11220	96.97	20240805	6.55	N	047560	500	58 억	68983	N	N	40	N	N
55	20250116	110514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22100	500	2	2.31	3900104900	175255	42.84	22200	22550	21900	28050	15150	21600	22253.89	0.59	27984	23666	22632	22116	21082	20566	22375	20825	58	6450	500	13390	50	1	11607842	2565	-40.77	2.96	12	1.51	-542.00	7458.00	49800	20240129	-55.62	11220	20240805	96.97	26800	-17.54	20250106	21600	2.31	20250115	49800	-55.62	20240129	11220	96.97	20240805	6.55	N	047560	500	58 억	68983	N	N	40	N	N
56	20250116	100513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22150	550	2	2.55	3166646700	142146	34.75	22200	22550	21900	28050	15150	21600	22277.42	0.59	30105	23666	22632	22116	21082	20566	22375	20825	58	6450	500	13390	50	1	11607842	2571	-40.87	2.97	12	1.22	-542.00	7458.00	49800	20240129	-55.52	11220	20240805	97.42	26800	-17.35	20250106	21600	2.55	20250115	49800	-55.52	20240129	11220	97.42	20240805	6.55	N	047560	500	58 억	68983	N	N	40	N	N
57	20250116	090513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22250	650	2	3.01	1711304150	76488	18.70	22200	22550	22200	28050	15150	21600	22373.50	0.59	18623	23666	22632	22116	21082	20566	22375	20825	58	6450	500	13390	50	1	11607842	2583	-41.05	2.98	12	0.66	-542.00	7458.00	49800	20240129	-55.32	11220	20240805	98.31	26800	-16.98	20250106	21600	3.01	20250115	49800	-55.32	20240129	11220	98.31	20240805	6.55	N	047560	500	58 억	68983	N	N	40	N	N
58	20250115	160511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21600	-1050	5	-4.64	8940167900	403779	115.37	22850	23150	21600	29400	15900	22650	22141.06	0.53	-6453	24216	23432	22866	22082	21516	23150	21800	58	6750	500	14040	50	1	11607842	2507	-39.85	2.90	12	3.48	-542.00	7458.00	49800	20240129	-56.63	11220	20240805	92.51	26800	-19.40	20250106	21600	0.00	20250115	49800	-56.63	20240129	11220	92.51	20240805	6.62	N	047560	500	58 억	61365	N	N	40	N	N
59	20250115	150513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21700	-950	5	-4.19	7910998950	356233	101.78	22850	23150	21700	29400	15900	22650	22206.58	0.53	-14872	24216	23432	22866	22082	21516	23150	21800	58	6750	500	14040	50	1	11607842	2519	-40.04	2.91	12	3.07	-542.00	7458.00	49800	20240129	-56.43	11220	20240805	93.40	26800	-19.03	20250106	21700	0.00	20250115	49800	-56.43	20240129	11220	93.40	20240805	6.62	N	047560	500	58 억	61365	N	N	80	N	N
60	20250115	140514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21950	-700	5	-3.09	6446093450	289062	82.59	22850	23150	21900	29400	15900	22650	22299.26	0.53	-26759	24216	23432	22866	22082	21516	23150	21800	58	6750	500	14040	50	1	11607842	2548	-40.50	2.94	12	2.49	-542.00	7458.00	49800	20240129	-55.92	11220	20240805	95.63	26800	-18.10	20250106	21900	0.23	20250115	49800	-55.92	20240129	11220	95.63	20240805	6.62	N	047560	500	58 억	61365	N	N	80	N	N
61	20250115	130511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21950	-700	5	-3.09	5594130300	250228	71.50	22850	23150	21900	29400	15900	22650	22355.38	0.53	-19119	24216	23432	22866	22082	21516	23150	21800	58	6750	500	14040	50	1	11607842	2548	-40.50	2.94	12	2.16	-542.00	7458.00	49800	20240129	-55.92	11220	20240805	95.63	26800	-18.10	20250106	21900	0.23	20250115	49800	-55.92	20240129	11220	95.63	20240805	6.62	N	047560	500	58 억	61365	N	N	80	N	N
62	20250115	120505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22000	-650	5	-2.87	5077090300	226710	64.78	22850	23150	21900	29400	15900	22650	22393.93	0.53	-18041	24216	23432	22866	22082	21516	23150	21800	58	6750	500	14040	50	1	11607842	2554	-40.59	2.95	12	1.95	-542.00	7458.00	49800	20240129	-55.82	11220	20240805	96.08	26800	-17.91	20250106	21900	0.46	20250115	49800	-55.82	20240129	11220	96.08	20240805	6.62	N	047560	500	58 억	61365	N	N	80	N	N
63	20250115	110511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22150	-500	5	-2.21	3512388650	155622	44.46	22850	23150	22100	29400	15900	22650	22569.67	0.53	-12115	24216	23432	22866	22082	21516	23150	21800	58	6750	500	14040	50	1	11607842	2571	-40.87	2.97	12	1.34	-542.00	7458.00	49800	20240129	-55.52	11220	20240805	97.42	26800	-17.35	20250106	22100	0.23	20250115	49800	-55.52	20240129	11220	97.42	20240805	6.62	N	047560	500	58 억	61365	N	N	80	N	N
64	20250115	100511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22650	0	3	0.00	2031167750	89273	25.51	22850	23150	22350	29400	15900	22650	22753.06	0.53	-4113	24216	23432	22866	22082	21516	23150	21800	58	6750	500	14040	50	1	11607842	2629	-41.79	3.04	12	0.77	-542.00	7458.00	49800	20240129	-54.52	11220	20240805	101.87	26800	-15.49	20250106	22300	1.57	20250114	49800	-54.52	20240129	11220	101.87	20240805	6.62	N	047560	500	58 억	61365	N	N	80	N	N
65	20250115	090514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22950	300	2	1.32	368037650	16125	4.61	22850	22950	22700	29400	15900	22650	22831.21	0.53	3215	24216	23432	22866	22082	21516	23150	21800	58	6750	500	14040	50	1	11607842	2664	-42.34	3.08	12	0.14	-542.00	7458.00	49800	20240129	-53.92	11220	20240805	104.55	26800	-14.37	20250106	22300	2.91	20250114	49800	-53.92	20240129	11220	104.55	20240805	6.62	N	047560	500	58 억	61365	N	N	80	N	N
66	20250114	160504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22650	100	2	0.44	7857073850	344928	106.88	22700	23650	22300	29300	15800	22550	22779.34	0.75	-28198	23816	23182	22866	22232	21916	23025	22075	58	6750	500	13980	50	1	11607842	2629	-41.79	3.04	12	2.97	-542.00	7458.00	49800	20240129	-54.52	11220	20240805	101.87	26800	-15.49	20250106	22300	1.57	20250114	49800	-54.52	20240129	11220	101.87	20240805	6.56	N	047560	500	58 억	87146	N	N	80	N	N
67	20250114	150509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22750	200	2	0.89	7518087850	329962	102.24	22700	23650	22300	29300	15800	22550	22784.82	0.75	-27440	23816	23182	22866	22232	21916	23025	22075	58	6750	500	13980	50	1	11607842	2641	-41.97	3.05	12	2.84	-542.00	7458.00	49800	20240129	-54.32	11220	20240805	102.76	26800	-15.11	20250106	22300	2.02	20250114	49800	-54.32	20240129	11220	102.76	20240805	6.56	N	047560	500	58 억	87146	N	N	0	N	N
68	20250114	140509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22550	0	3	0.00	6965111400	305514	94.67	22700	23650	22300	29300	15800	22550	22798.14	0.75	-26389	23816	23182	22866	22232	21916	23025	22075	58	6750	500	13980	50	1	11607842	2618	-41.61	3.02	12	2.63	-542.00	7458.00	49800	20240129	-54.72	11220	20240805	100.98	26800	-15.86	20250106	22300	1.12	20250114	49800	-54.72	20240129	11220	100.98	20240805	6.56	N	047560	500	58 억	87146	N	N	0	N	N
69	20250114	130509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22600	50	2	0.22	6223308850	272740	84.51	22700	23650	22300	29300	15800	22550	22817.89	0.75	-17757	23816	23182	22866	22232	21916	23025	22075	58	6750	500	13980	50	1	11607842	2623	-41.70	3.03	12	2.35	-542.00	7458.00	49800	20240129	-54.62	11220	20240805	101.43	26800	-15.67	20250106	22300	1.35	20250114	49800	-54.62	20240129	11220	101.43	20240805	6.56	N	047560	500	58 억	87146	N	N	0	N	N
70	20250114	120507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22550	0	3	0.00	5836976200	255654	79.22	22700	23650	22300	29300	15800	22550	22831.72	0.75	-18149	23816	23182	22866	22232	21916	23025	22075	58	6750	500	13980	50	1	11607842	2618	-41.61	3.02	12	2.20	-542.00	7458.00	49800	20240129	-54.72	11220	20240805	100.98	26800	-15.86	20250106	22300	1.12	20250114	49800	-54.72	20240129	11220	100.98	20240805	6.56	N	047560	500	58 억	87146	N	N	0	N	N
71	20250114	110508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22350	-200	5	-0.89	5295722050	231559	71.75	22700	23650	22300	29300	15800	22550	22870.08	0.75	-13025	23816	23182	22866	22232	21916	23025	22075	58	6750	500	13980	50	1	11607842	2594	-41.24	3.00	12	1.99	-542.00	7458.00	49800	20240129	-55.12	11220	20240805	99.20	26800	-16.60	20250106	22300	0.22	20250114	49800	-55.12	20240129	11220	99.20	20240805	6.56	N	047560	500	58 억	87146	N	N	0	N	N
72	20250114	100508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22700	150	2	0.67	3832536900	166363	51.55	22700	23650	22450	29300	15800	22550	23037.66	0.75	-14702	23816	23182	22866	22232	21916	23025	22075	58	6750	500	13980	50	1	11607842	2635	-41.88	3.04	12	1.43	-542.00	7458.00	49800	20240129	-54.42	11220	20240805	102.32	26800	-15.30	20250106	22450	1.11	20250114	49800	-54.42	20240129	11220	102.32	20240805	6.56	N	047560	500	58 억	87146	N	N	0	N	N
73	20250114	090508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23500	950	2	4.21	1064241250	45897	14.22	22700	23650	22600	29300	15800	22550	23189.83	0.75	11975	23816	23182	22866	22232	21916	23025	22075	58	6750	500	13980	50	1	11607842	2728	-43.36	3.15	12	0.40	-542.00	7458.00	49800	20240129	-52.81	11220	20240805	109.45	26800	-12.31	20250106	22550	4.21	20250113	49800	-52.81	20240129	11220	109.45	20240805	6.56	N	047560	500	58 억	87146	N	N	0	N	N
74	20250113	160503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22550	-650	5	-2.80	7254096200	317720	101.47	23000	23500	22550	30150	16250	23200	22832.63	0.70	6337	24133	23666	23283	22816	22433	23475	22625	58	6950	500	14380	50	1	11607842	2618	-41.61	3.02	12	2.74	-542.00	7458.00	49800	20240129	-54.72	11220	20240805	100.98	26800	-15.86	20250106	22550	0.00	20250113	49800	-54.72	20240129	11220	100.98	20240805	6.31	N	047560	500	58 억	81561	N	N	34	N	N
75	20250113	150504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22700	-500	5	-2.16	6531147600	285712	91.25	23000	23500	22550	30150	16250	23200	22859.18	0.70	-867	24133	23666	23283	22816	22433	23475	22625	58	6950	500	14380	50	1	11607842	2635	-41.88	3.04	12	2.46	-542.00	7458.00	49800	20240129	-54.42	11220	20240805	102.32	26800	-15.30	20250106	22550	0.67	20250113	49800	-54.42	20240129	11220	102.32	20240805	6.31	N	047560	500	58 억	81561	N	N	34	N	N
76	20250113	140500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	-400	5	-1.72	5128792900	223704	71.45	23000	23500	22550	30150	16250	23200	22926.67	0.70	771	24133	23666	23283	22816	22433	23475	22625	58	6950	500	14380	50	1	11607842	2647	-42.07	3.06	12	1.93	-542.00	7458.00	49800	20240129	-54.22	11220	20240805	103.21	26800	-14.93	20250106	22550	1.11	20250113	49800	-54.22	20240129	11220	103.21	20240805	6.31	N	047560	500	58 억	81561	N	N	34	N	N
77	20250113	130458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22650	-550	5	-2.37	4328904600	188773	60.29	23000	23500	22550	30150	16250	23200	22931.78	0.70	-3221	24133	23666	23283	22816	22433	23475	22625	58	6950	500	14380	50	1	11607842	2629	-41.79	3.04	12	1.63	-542.00	7458.00	49800	20240129	-54.52	11220	20240805	101.87	26800	-15.49	20250106	22550	0.44	20250113	49800	-54.52	20240129	11220	101.87	20240805	6.31	N	047560	500	58 억	81561	N	N	34	N	N
78	20250113	120458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22950	-250	5	-1.08	3151866500	136906	43.73	23000	23500	22800	30150	16250	23200	23022.10	0.70	-9167	24133	23666	23283	22816	22433	23475	22625	58	6950	500	14380	50	1	11607842	2664	-42.34	3.08	12	1.18	-542.00	7458.00	49800	20240129	-53.92	11220	20240805	104.55	26800	-14.37	20250106	22700	1.10	20250109	49800	-53.92	20240129	11220	104.55	20240805	6.31	N	047560	500	58 억	81561	N	N	34	N	N
79	20250113	110459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22900	-300	5	-1.29	2689923250	116748	37.29	23000	23500	22800	30150	16250	23200	23040.40	0.70	-7322	24133	23666	23283	22816	22433	23475	22625	58	6950	500	14380	50	1	11607842	2658	-42.25	3.07	12	1.01	-542.00	7458.00	49800	20240129	-54.02	11220	20240805	104.10	26800	-14.55	20250106	22700	0.88	20250109	49800	-54.02	20240129	11220	104.10	20240805	6.31	N	047560	500	58 억	81561	N	N	34	N	N
80	20250113	100457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22950	-250	5	-1.08	1853596000	80246	25.63	23000	23500	22850	30150	16250	23200	23098.90	0.70	-8230	24133	23666	23283	22816	22433	23475	22625	58	6950	500	14380	50	1	11607842	2664	-42.34	3.08	12	0.69	-542.00	7458.00	49800	20240129	-53.92	11220	20240805	104.55	26800	-14.37	20250106	22700	1.10	20250109	49800	-53.92	20240129	11220	104.55	20240805	6.31	N	047560	500	58 억	81561	N	N	34	N	N
81	20250113	090501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23100	-100	5	-0.43	293860050	12728	4.07	23000	23300	22900	30150	16250	23200	23087.54	0.70	-2393	24133	23666	23283	22816	22433	23475	22625	58	6950	500	14380	50	1	11607842	2681	-42.62	3.10	12	0.11	-542.00	7458.00	49800	20240129	-53.61	11220	20240805	105.88	26800	-13.81	20250106	22700	1.76	20250109	49800	-53.61	20240129	11220	105.88	20240805	6.31	N	047560	500	58 억	81561	N	N	34	N	N
82	20250110	160456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23200	-450	5	-1.90	7134574250	306579	54.17	23550	23750	22900	30700	16600	23650	23272.06	0.94	-27686	25016	24332	23516	22832	22016	24675	23175	58	7050	500	14660	50	1	11607842	2693	-42.80	3.11	12	2.64	-542.00	7458.00	49800	20240129	-53.41	11220	20240805	106.77	26800	-13.43	20250106	22700	2.20	20250109	49800	-53.41	20240129	11220	106.77	20240805	6.32	N	047560	500	58 억	109460	N	N	34	N	N
83	20250110	150455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	-500	5	-2.11	6402075650	274944	48.58	23550	23750	22900	30700	16600	23650	23284.83	0.94	-27132	25016	24332	23516	22832	22016	24675	23175	58	7050	500	14660	50	1	11607842	2687	-42.71	3.10	12	2.37	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	26800	-13.62	20250106	22700	1.98	20250109	49800	-53.51	20240129	11220	106.33	20240805	6.32	N	047560	500	58 억	109460	N	N	60	N	N
84	20250110	140456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23350	-300	5	-1.27	5330362500	228951	40.45	23550	23750	22900	30700	16600	23650	23281.45	0.94	-9755	25016	24332	23516	22832	22016	24675	23175	58	7050	500	14660	50	1	11607842	2710	-43.08	3.13	12	1.97	-542.00	7458.00	49800	20240129	-53.11	11220	20240805	108.11	26800	-12.87	20250106	22700	2.86	20250109	49800	-53.11	20240129	11220	108.11	20240805	6.32	N	047560	500	58 억	109460	N	N	60	N	N
85	20250110	130455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23400	-250	5	-1.06	4734753600	203613	35.98	23550	23750	22900	30700	16600	23650	23253.42	0.94	-4768	25016	24332	23516	22832	22016	24675	23175	58	7050	500	14660	50	1	11607842	2716	-43.17	3.14	12	1.75	-542.00	7458.00	49800	20240129	-53.01	11220	20240805	108.56	26800	-12.69	20250106	22700	3.08	20250109	49800	-53.01	20240129	11220	108.56	20240805	6.32	N	047560	500	58 억	109460	N	N	60	N	N
86	20250110	120456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23550	-100	5	-0.42	4468067000	192232	33.97	23550	23750	22900	30700	16600	23650	23242.80	0.94	-5208	25016	24332	23516	22832	22016	24675	23175	58	7050	500	14660	50	1	11607842	2734	-43.45	3.16	12	1.66	-542.00	7458.00	49800	20240129	-52.71	11220	20240805	109.89	26800	-12.13	20250106	22700	3.74	20250109	49800	-52.71	20240129	11220	109.89	20240805	6.32	N	047560	500	58 억	109460	N	N	60	N	N
87	20250110	110455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23050	-600	5	-2.54	3712826550	159977	28.27	23550	23750	22900	30700	16600	23650	23208.11	0.94	-14887	25016	24332	23516	22832	22016	24675	23175	58	7050	500	14660	50	1	11607842	2676	-42.53	3.09	12	1.38	-542.00	7458.00	49800	20240129	-53.71	11220	20240805	105.44	26800	-13.99	20250106	22700	1.54	20250109	49800	-53.71	20240129	11220	105.44	20240805	6.32	N	047560	500	58 억	109460	N	N	60	N	N
88	20250110	100454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23100	-550	5	-2.33	2878799700	123893	21.89	23550	23750	22900	30700	16600	23650	23235.71	0.94	-21491	25016	24332	23516	22832	22016	24675	23175	58	7050	500	14660	50	1	11607842	2681	-42.62	3.10	12	1.07	-542.00	7458.00	49800	20240129	-53.61	11220	20240805	105.88	26800	-13.81	20250106	22700	1.76	20250109	49800	-53.61	20240129	11220	105.88	20240805	6.32	N	047560	500	58 억	109460	N	N	60	N	N
89	20250110	090457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23350	-300	5	-1.27	452221550	19293	3.41	23550	23650	23250	30700	16600	23650	23438.12	0.94	-4964	25016	24332	23516	22832	22016	24675	23175	58	7050	500	14660	50	1	11607842	2710	-43.08	3.13	12	0.17	-542.00	7458.00	49800	20240129	-53.11	11220	20240805	108.11	26800	-12.87	20250106	22700	2.86	20250109	49800	-53.11	20240129	11220	108.11	20240805	6.32	N	047560	500	58 억	109460	N	N	60	N	N
90	20250109	160453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23650	-100	5	-0.42	13030936050	556329	109.89	23350	24200	22700	30850	16650	23750	23422.51	0.47	53943	25016	24382	23916	23282	22816	24150	23050	58	7100	500	14720	50	1	11607842	2745	-43.63	3.17	12	4.79	-542.00	7458.00	49800	20240129	-52.51	11220	20240805	110.78	26800	-11.75	20250106	22700	4.19	20250109	49800	-52.51	20240129	11220	110.78	20240805	6.65	N	047560	500	58 억	54394	N	N	60	N	N
91	20250109	150454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23750	0	3	0.00	12184729100	520552	102.83	23350	24200	22700	30850	16650	23750	23407.03	0.47	53043	25016	24382	23916	23282	22816	24150	23050	58	7100	500	14720	50	1	11607842	2757	-43.82	3.18	12	4.48	-542.00	7458.00	49800	20240129	-52.31	11220	20240805	111.68	26800	-11.38	20250106	22700	4.63	20250109	49800	-52.31	20240129	11220	111.68	20240805	6.65	N	047560	500	58 억	54394	N	N	43	N	N
92	20250109	140455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23450	-300	5	-1.26	11356622600	485461	95.90	23350	24200	22700	30850	16650	23750	23393.15	0.47	53833	25016	24382	23916	23282	22816	24150	23050	58	7100	500	14720	50	1	11607842	2722	-43.27	3.14	12	4.18	-542.00	7458.00	49800	20240129	-52.91	11220	20240805	109.00	26800	-12.50	20250106	22700	3.30	20250109	49800	-52.91	20240129	11220	109.00	20240805	6.65	N	047560	500	58 억	54394	N	N	43	N	N
93	20250109	130454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23850	100	2	0.42	9153183800	391642	77.36	23350	24200	22700	30850	16650	23750	23370.87	0.47	41055	25016	24382	23916	23282	22816	24150	23050	58	7100	500	14720	50	1	11607842	2768	-44.00	3.20	12	3.37	-542.00	7458.00	49800	20240129	-52.11	11220	20240805	112.57	26800	-11.01	20250106	22700	5.07	20250109	49800	-52.11	20240129	11220	112.57	20240805	6.65	N	047560	500	58 억	54394	N	N	43	N	N
94	20250109	120453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23750	0	3	0.00	8718369950	373420	73.76	23350	24200	22700	30850	16650	23750	23346.88	0.47	43970	25016	24382	23916	23282	22816	24150	23050	58	7100	500	14720	50	1	11607842	2757	-43.82	3.18	12	3.22	-542.00	7458.00	49800	20240129	-52.31	11220	20240805	111.68	26800	-11.38	20250106	22700	4.63	20250109	49800	-52.31	20240129	11220	111.68	20240805	6.65	N	047560	500	58 억	54394	N	N	43	N	N
95	20250109	110455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23900	150	2	0.63	7953257350	341182	67.40	23350	24200	22700	30850	16650	23750	23310.32	0.47	39692	25016	24382	23916	23282	22816	24150	23050	58	7100	500	14720	50	1	11607842	2774	-44.10	3.20	12	2.94	-542.00	7458.00	49800	20240129	-52.01	11220	20240805	113.01	26800	-10.82	20250106	22700	5.29	20250109	49800	-52.01	20240129	11220	113.01	20240805	6.65	N	047560	500	58 억	54394	N	N	43	N	N
96	20250109	100453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23700	-50	5	-0.21	5753917200	249303	49.25	23350	23700	22700	30850	16650	23750	23078.82	0.47	37896	25016	24382	23916	23282	22816	24150	23050	58	7100	500	14720	50	1	11607842	2751	-43.73	3.18	12	2.15	-542.00	7458.00	49800	20240129	-52.41	11220	20240805	111.23	26800	-11.57	20250106	22700	4.41	20250109	49800	-52.41	20240129	11220	111.23	20240805	6.65	N	047560	500	58 억	54394	N	N	43	N	N
97	20250109	090457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23400	-350	5	-1.47	609969750	26026	5.14	23350	23650	23350	30850	16650	23750	23431.49	0.47	-1141	25016	24382	23916	23282	22816	24150	23050	58	7100	500	14720	50	1	11607842	2716	-43.17	3.14	12	0.22	-542.00	7458.00	49800	20240129	-53.01	11220	20240805	108.56	26800	-12.69	20250106	22900	2.18	20250102	49800	-53.01	20240129	11220	108.56	20240805	6.65	N	047560	500	58 억	54394	N	N	43	N	N
98	20250108	160449	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23750	-450	5	-1.86	11747842850	489450	51.92	24150	24550	23450	31450	16950	24200	24000.93	0.55	-9659	26933	25566	24683	23316	22433	25125	22875	58	7250	500	15000	50	1	11607842	2757	-43.82	3.18	12	4.22	-542.00	7458.00	49800	20240129	-52.31	11220	20240805	111.68	26800	-11.38	20250106	22900	3.71	20250102	49800	-52.31	20240129	11220	111.68	20240805	6.21	N	047560	500	58 억	63893	N	N	43	N	N
99	20250108	150452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23750	-450	5	-1.86	10436268300	434104	46.05	24150	24550	23450	31450	16950	24200	24039.69	0.55	-13949	26933	25566	24683	23316	22433	25125	22875	58	7250	500	15000	50	1	11607842	2757	-43.82	3.18	12	3.74	-542.00	7458.00	49800	20240129	-52.31	11220	20240805	111.68	26800	-11.38	20250106	22900	3.71	20250102	49800	-52.31	20240129	11220	111.68	20240805	6.21	N	047560	500	58 억	63893	N	N	139	N	N
100	20250108	140454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24200	0	3	0.00	9178823950	381465	40.46	24150	24550	23450	31450	16950	24200	24060.80	0.55	-7889	26933	25566	24683	23316	22433	25125	22875	58	7250	500	15000	50	1	11607842	2809	-44.65	3.24	12	3.29	-542.00	7458.00	49800	20240129	-51.41	11220	20240805	115.69	26800	-9.70	20250106	22900	5.68	20250102	49800	-51.41	20240129	11220	115.69	20240805	6.21	N	047560	500	58 억	63893	N	N	139	N	N
101	20250108	130454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24200	0	3	0.00	7633715650	317946	33.73	24150	24500	23450	31450	16950	24200	24007.43	0.55	-12198	26933	25566	24683	23316	22433	25125	22875	58	7250	500	15000	50	1	11607842	2809	-44.65	3.24	12	2.74	-542.00	7458.00	49800	20240129	-51.41	11220	20240805	115.69	26800	-9.70	20250106	22900	5.68	20250102	49800	-51.41	20240129	11220	115.69	20240805	6.21	N	047560	500	58 억	63893	N	N	139	N	N
102	20250108	120450	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24050	-150	5	-0.62	6850570600	285268	30.26	24150	24500	23450	31450	16950	24200	24012.28	0.55	-8630	26933	25566	24683	23316	22433	25125	22875	58	7250	500	15000	50	1	11607842	2792	-44.37	3.22	12	2.46	-542.00	7458.00	49800	20240129	-51.71	11220	20240805	114.35	26800	-10.26	20250106	22900	5.02	20250102	49800	-51.71	20240129	11220	114.35	20240805	6.21	N	047560	500	58 억	63893	N	N	139	N	N
103	20250108	110450	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24300	100	2	0.41	6208291050	258737	27.44	24150	24500	23450	31450	16950	24200	23991.88	0.55	-8187	26933	25566	24683	23316	22433	25125	22875	58	7250	500	15000	50	1	11607842	2821	-44.83	3.26	12	2.23	-542.00	7458.00	49800	20240129	-51.20	11220	20240805	116.58	26800	-9.33	20250106	22900	6.11	20250102	49800	-51.20	20240129	11220	116.58	20240805	6.21	N	047560	500	58 억	63893	N	N	139	N	N
104	20250108	100451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23650	-550	5	-2.27	4457225350	185722	19.70	24150	24500	23450	31450	16950	24200	23995.73	0.55	901	26933	25566	24683	23316	22433	25125	22875	58	7250	500	15000	50	1	11607842	2745	-43.63	3.17	12	1.60	-542.00	7458.00	49800	20240129	-52.51	11220	20240805	110.78	26800	-11.75	20250106	22900	3.28	20250102	49800	-52.51	20240129	11220	110.78	20240805	6.21	N	047560	500	58 억	63893	N	N	139	N	N
105	20250108	090453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24350	150	2	0.62	1053497050	43693	4.63	24150	24350	23750	31450	16950	24200	24103.92	0.55	-3625	26933	25566	24683	23316	22433	25125	22875	58	7250	500	15000	50	1	11607842	2827	-44.93	3.26	12	0.38	-542.00	7458.00	49800	20240129	-51.10	11220	20240805	117.02	26800	-9.14	20250106	22900	6.33	20250102	49800	-51.10	20240129	11220	117.02	20240805	6.21	N	047560	500	58 억	63893	N	N	139	N	N
106	20250107	160448	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24200	-1550	5	-6.02	22974328650	923590	58.59	26000	26050	23800	33450	18050	25750	24874.68	0.60	-115477	27816	26782	25766	24732	23716	26275	24225	58	7700	500	15960	50	1	11607842	2809	-44.65	3.24	12	7.96	-542.00	7458.00	49800	20240129	-51.41	11220	20240805	115.69	26800	-9.70	20250106	22900	5.68	20250102	49800	-51.41	20240129	11220	115.69	20240805	5.96	N	047560	500	58 억	69249	N	N	139	N	N
107	20250107	150449	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24100	-1650	5	-6.41	21763642250	873552	55.42	26000	26050	23800	33450	18050	25750	24913.28	0.60	-111370	27816	26782	25766	24732	23716	26275	24225	58	7700	500	15960	50	1	11607842	2797	-44.46	3.23	12	7.53	-542.00	7458.00	49800	20240129	-51.61	11220	20240805	114.80	26800	-10.07	20250106	22900	5.24	20250102	49800	-51.61	20240129	11220	114.80	20240805	5.96	N	047560	500	58 억	69249	N	N	18	N	N
108	20250107	140449	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24550	-1200	5	-4.66	15999071600	634982	40.28	26000	26050	24500	33450	18050	25750	25195.48	0.60	-90444	27816	26782	25766	24732	23716	26275	24225	58	7700	500	15960	50	1	11607842	2850	-45.30	3.29	12	5.47	-542.00	7458.00	49800	20240129	-50.70	11220	20240805	118.81	26800	-8.40	20250106	22900	7.21	20250102	49800	-50.70	20240129	11220	118.81	20240805	5.96	N	047560	500	58 억	69249	N	N	18	N	N
109	20250107	130448	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25100	-650	5	-2.52	13672323550	541130	34.33	26000	26050	24800	33450	18050	25750	25265.61	0.60	-62060	27816	26782	25766	24732	23716	26275	24225	58	7700	500	15960	50	1	11607842	2914	-46.31	3.37	12	4.66	-542.00	7458.00	49800	20240129	-49.60	11220	20240805	123.71	26800	-6.34	20250106	22900	9.61	20250102	49800	-49.60	20240129	11220	123.71	20240805	5.96	N	047560	500	58 억	69249	N	N	18	N	N
110	20250107	120449	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24950	-800	5	-3.11	12110898800	478564	30.36	26000	26050	24900	33450	18050	25750	25306.09	0.60	-45374	27816	26782	25766	24732	23716	26275	24225	58	7700	500	15960	50	1	11607842	2896	-46.03	3.35	12	4.12	-542.00	7458.00	49800	20240129	-49.90	11220	20240805	122.37	26800	-6.90	20250106	22900	8.95	20250102	49800	-49.90	20240129	11220	122.37	20240805	5.96	N	047560	500	58 억	69249	N	N	18	N	N
111	20250107	110446	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25200	-550	5	-2.14	10690239400	421909	26.76	26000	26050	24900	33450	18050	25750	25337.09	0.60	-27507	27816	26782	25766	24732	23716	26275	24225	58	7700	500	15960	50	1	11607842	2925	-46.49	3.38	12	3.63	-542.00	7458.00	49800	20240129	-49.40	11220	20240805	124.60	26800	-5.97	20250106	22900	10.04	20250102	49800	-49.40	20240129	11220	124.60	20240805	5.96	N	047560	500	58 억	69249	N	N	18	N	N
112	20250107	100451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24900	-850	5	-3.30	8622913350	340004	21.57	26000	26050	24900	33450	18050	25750	25360.40	0.60	-26137	27816	26782	25766	24732	23716	26275	24225	58	7700	500	15960	50	1	11607842	2890	-45.94	3.34	12	2.93	-542.00	7458.00	49800	20240129	-50.00	11220	20240805	121.93	26800	-7.09	20250106	22900	8.73	20250102	49800	-50.00	20240129	11220	121.93	20240805	5.96	N	047560	500	58 억	69249	N	N	18	N	N
113	20250107	090448	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25700	-50	5	-0.19	1757193000	67955	4.31	26000	26050	25600	33450	18050	25750	25859.33	0.60	-4691	27816	26782	25766	24732	23716	26275	24225	58	7700	500	15960	50	1	11607842	2983	-47.42	3.45	12	0.59	-542.00	7458.00	49800	20240129	-48.39	11220	20240805	129.06	26800	-4.10	20250106	22900	12.23	20250102	49800	-48.39	20240129	11220	129.06	20240805	5.96	N	047560	500	58 억	69249	N	N	18	N	N
114	20250106	160443	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	0	3	0.00	40214433300	1559843	186.99	26750	26800	24750	33450	18050	25750	25781.13	0.92	-37542	26750	26250	25300	24800	23850	26500	25050	58	7700	500	15960	50	1	11607842	2989	-47.51	3.45	12	13.44	-542.00	7458.00	49800	20240129	-48.29	11220	20240805	129.50	26800	-3.92	20250106	22900	12.45	20250102	49800	-48.29	20240129	11220	129.50	20240805	6.28	N	047560	500	58 억	106580	N	N	18	N	N
115	20250106	150444	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25850	100	2	0.39	38277784850	1484778	177.99	26750	26800	24750	33450	18050	25750	25780.14	0.92	-35734	26750	26250	25300	24800	23850	26500	25050	58	7700	500	15960	50	1	11607842	3001	-47.69	3.47	12	12.79	-542.00	7458.00	49800	20240129	-48.09	11220	20240805	130.39	26800	-3.54	20250106	22900	12.88	20250102	49800	-48.09	20240129	11220	130.39	20240805	6.28	N	047560	500	58 억	106580	N	N	13	N	N
116	20250106	140443	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25300	-450	5	-1.75	34411035850	1335002	160.04	26750	26800	24750	33450	18050	25750	25776.02	0.92	-56891	26750	26250	25300	24800	23850	26500	25050	58	7700	500	15960	50	1	11607842	2937	-46.68	3.39	12	11.50	-542.00	7458.00	49800	20240129	-49.20	11220	20240805	125.49	26800	-5.60	20250106	22900	10.48	20250102	49800	-49.20	20240129	11220	125.49	20240805	6.28	N	047560	500	58 억	106580	N	N	13	N	N
117	20250106	130442	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25850	100	2	0.39	31435124500	1217985	146.01	26750	26800	24750	33450	18050	25750	25809.12	0.92	-50813	26750	26250	25300	24800	23850	26500	25050	58	7700	500	15960	50	1	11607842	3001	-47.69	3.47	12	10.49	-542.00	7458.00	49800	20240129	-48.09	11220	20240805	130.39	26800	-3.54	20250106	22900	12.88	20250102	49800	-48.09	20240129	11220	130.39	20240805	6.28	N	047560	500	58 억	106580	N	N	13	N	N
118	20250106	120441	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25800	50	2	0.19	30375966150	1176821	141.08	26750	26800	24750	33450	18050	25750	25811.88	0.92	-49158	26750	26250	25300	24800	23850	26500	25050	58	7700	500	15960	50	1	11607842	2995	-47.60	3.46	12	10.14	-542.00	7458.00	49800	20240129	-48.19	11220	20240805	129.95	26800	-3.73	20250106	22900	12.66	20250102	49800	-48.19	20240129	11220	129.95	20240805	6.28	N	047560	500	58 억	106580	N	N	13	N	N
119	20250106	110441	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25650	-100	5	-0.39	28800680950	1115605	133.74	26750	26800	24750	33450	18050	25750	25816.20	0.92	-49511	26750	26250	25300	24800	23850	26500	25050	58	7700	500	15960	50	1	11607842	2977	-47.32	3.44	12	9.61	-542.00	7458.00	49800	20240129	-48.49	11220	20240805	128.61	26800	-4.29	20250106	22900	12.01	20250102	49800	-48.49	20240129	11220	128.61	20240805	6.28	N	047560	500	58 억	106580	N	N	13	N	N
120	20250106	100441	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25700	-50	5	-0.19	23575134150	912906	109.44	26750	26800	24750	33450	18050	25750	25824.27	0.92	-27271	26750	26250	25300	24800	23850	26500	25050	58	7700	500	15960	50	1	11607842	2983	-47.42	3.45	12	7.86	-542.00	7458.00	49800	20240129	-48.39	11220	20240805	129.06	26800	-4.10	20250106	22900	12.23	20250102	49800	-48.39	20240129	11220	129.06	20240805	6.28	N	047560	500	58 억	106580	N	N	13	N	N
121	20250106	090438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	0	3	0.00	6670065400	252689	30.29	26750	26800	25750	33450	18050	25750	26396.35	0.92	-34919	26750	26250	25300	24800	23850	26500	25050	58	7700	500	15960	50	1	11607842	2989	-47.51	3.45	12	2.18	-542.00	7458.00	49800	20240129	-48.29	11220	20240805	129.50	26800	-3.92	20250106	22900	12.45	20250102	49800	-48.29	20240129	11220	129.50	20240805	6.28	N	047560	500	58 억	106580	N	N	13	N	N
122	20250103	160438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	550	2	2.18	19032517600	756056	77.86	25000	25800	24350	32750	17650	25200	25169.26	1.38	-47316	26933	26066	24483	23616	22033	26500	24050	58	7550	500	15620	50	1	11607842	2989	-47.51	3.45	12	6.51	-542.00	7458.00	49800	20240129	-48.29	11220	20240805	129.50	25800	-0.19	20250103	22900	12.45	20250102	49800	-48.29	20240129	11220	129.50	20240805	6.14	N	047560	500	58 억	159881	N	N	13	N	N
123	20250103	150439	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25700	500	2	1.98	16821030150	669794	68.97	25000	25800	24350	32750	17650	25200	25113.59	1.38	-39775	26933	26066	24483	23616	22033	26500	24050	58	7550	500	15620	50	1	11607842	2983	-47.42	3.45	12	5.77	-542.00	7458.00	49800	20240129	-48.39	11220	20240805	129.06	25800	-0.39	20250103	22900	12.23	20250102	49800	-48.39	20240129	11220	129.06	20240805	6.14	N	047560	500	58 억	159881	N	N	41	N	N
124	20250103	140440	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25050	-150	5	-0.60	11506581150	461481	47.52	25000	25400	24350	32750	17650	25200	24933.39	1.38	-47406	26933	26066	24483	23616	22033	26500	24050	58	7550	500	15620	50	1	11607842	2908	-46.22	3.36	12	3.98	-542.00	7458.00	49800	20240129	-49.70	11220	20240805	123.26	25400	-1.38	20250103	22900	9.39	20250102	49800	-49.70	20240129	11220	123.26	20240805	6.14	N	047560	500	58 억	159881	N	N	41	N	N
125	20250103	130438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25050	-150	5	-0.60	9731347850	390159	40.18	25000	25400	24350	32750	17650	25200	24941.27	1.38	-41716	26933	26066	24483	23616	22033	26500	24050	58	7550	500	15620	50	1	11607842	2908	-46.22	3.36	12	3.36	-542.00	7458.00	49800	20240129	-49.70	11220	20240805	123.26	25400	-1.38	20250103	22900	9.39	20250102	49800	-49.70	20240129	11220	123.26	20240805	6.14	N	047560	500	58 억	159881	N	N	41	N	N
126	20250103	120438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25300	100	2	0.40	8768957500	351917	36.24	25000	25400	24350	32750	17650	25200	24916.79	1.38	-37557	26933	26066	24483	23616	22033	26500	24050	58	7550	500	15620	50	1	11607842	2937	-46.68	3.39	12	3.03	-542.00	7458.00	49800	20240129	-49.20	11220	20240805	125.49	25400	-0.39	20250103	22900	10.48	20250102	49800	-49.20	20240129	11220	125.49	20240805	6.14	N	047560	500	58 억	159881	N	N	41	N	N
127	20250103	110439	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24900	-300	5	-1.19	6598609500	265567	27.35	25000	25400	24350	32750	17650	25200	24845.76	1.38	-20782	26933	26066	24483	23616	22033	26500	24050	58	7550	500	15620	50	1	11607842	2890	-45.94	3.34	12	2.29	-542.00	7458.00	49800	20240129	-50.00	11220	20240805	121.93	25400	-1.97	20250103	22900	8.73	20250102	49800	-50.00	20240129	11220	121.93	20240805	6.14	N	047560	500	58 억	159881	N	N	41	N	N
128	20250103	100438	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24800	-400	5	-1.59	5020157100	202106	20.81	25000	25400	24350	32750	17650	25200	24837.23	1.38	-30025	26933	26066	24483	23616	22033	26500	24050	58	7550	500	15620	50	1	11607842	2879	-45.76	3.33	12	1.74	-542.00	7458.00	49800	20240129	-50.20	11220	20240805	121.03	25400	-2.36	20250103	22900	8.30	20250102	49800	-50.20	20240129	11220	121.03	20240805	6.14	N	047560	500	58 억	159881	N	N	41	N	N
129	20250103	090439	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24400	-800	5	-3.17	1361430100	55079	5.67	25000	25050	24350	32750	17650	25200	24707.82	1.38	-14861	26933	26066	24483	23616	22033	26500	24050	58	7550	500	15620	50	1	11607842	2832	-45.02	3.27	12	0.47	-542.00	7458.00	49800	20240129	-51.00	11220	20240805	117.47	25350	-3.75	20250102	22900	6.55	20250102	49800	-51.00	20240129	11220	117.47	20240805	6.14	N	047560	500	58 억	159881	N	N	41	N	N
130	20250102	160436	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25200	2050	2	8.86	23295285100	954854	184.51	23050	25350	22900	30050	16250	23150	24398.75	1.41	2464	24250	23700	23150	22600	22050	23975	22875	58	6900	500	14350	50	1	11607842	2925	-46.49	3.38	12	8.23	-542.00	7458.00	49800	20240129	-49.40	11220	20240805	124.60	25350	-0.59	20250102	22900	10.04	20250102	49800	-49.40	20240129	11220	124.60	20240805	6.10	N	047560	500	58 억	163187	N	N	41	N	N
131	20250102	150437	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24750	1600	2	6.91	19069017700	785712	151.82	23050	24800	22900	30050	16250	23150	24274.52	1.41	-16122	24250	23700	23150	22600	22050	23975	22875	58	6900	500	14350	50	1	11607842	2873	-45.66	3.32	12	6.77	-542.00	7458.00	49800	20240129	-50.30	11220	20240805	120.59	24800	-0.20	20250102	22900	8.08	20250102	49800	-50.30	20240129	11220	120.59	20240805	6.10	N	047560	500	58 억	163187	N	N	0	N	N
132	20250102	140434	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24400	1250	2	5.40	15549513300	642771	124.20	23050	24600	22900	30050	16250	23150	24196.83	1.41	6214	24250	23700	23150	22600	22050	23975	22875	58	6900	500	14350	50	1	11607842	2832	-45.02	3.27	12	5.54	-542.00	7458.00	49800	20240129	-51.00	11220	20240805	117.47	24600	-0.81	20250102	22900	6.55	20250102	49800	-51.00	20240129	11220	117.47	20240805	6.10	N	047560	500	58 억	163187	N	N	0	N	N
133	20250102	130435	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24400	1250	2	5.40	13781658100	570140	110.17	23050	24600	22900	30050	16250	23150	24178.45	1.41	7618	24250	23700	23150	22600	22050	23975	22875	58	6900	500	14350	50	1	11607842	2832	-45.02	3.27	12	4.91	-542.00	7458.00	49800	20240129	-51.00	11220	20240805	117.47	24600	-0.81	20250102	22900	6.55	20250102	49800	-51.00	20240129	11220	117.47	20240805	6.10	N	047560	500	58 억	163187	N	N	0	N	N
134	20250102	120435	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24300	1150	2	4.97	12647288350	523552	101.17	23050	24600	22900	30050	16250	23150	24163.18	1.41	-729	24250	23700	23150	22600	22050	23975	22875	58	6900	500	14350	50	1	11607842	2821	-44.83	3.26	12	4.51	-542.00	7458.00	49800	20240129	-51.20	11220	20240805	116.58	24600	-1.22	20250102	22900	6.11	20250102	49800	-51.20	20240129	11220	116.58	20240805	6.10	N	047560	500	58 억	163187	N	N	0	N	N
135	20250102	110427	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24350	1200	2	5.18	10434040000	433053	83.68	23050	24600	22900	30050	16250	23150	24101.50	1.41	3828	24250	23700	23150	22600	22050	23975	22875	58	6900	500	14350	50	1	11607842	2827	-44.93	3.26	12	3.73	-542.00	7458.00	49800	20240129	-51.10	11220	20240805	117.02	24600	-1.02	20250102	22900	6.33	20250102	49800	-51.10	20240129	11220	117.02	20240805	6.10	N	047560	500	58 억	163187	N	N	0	N	N
136	20250102	100433	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	0	3	0.00	1022396400	44235	8.55	23050	23350	22900	30050	16250	23150	23109.79	1.41	-3269	24250	23700	23150	22600	22050	23975	22875	58	6900	500	14350	50	1	11607842	2687	-42.71	3.10	12	0.38	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	23350	-0.86	20250102	22900	1.09	20250102	49800	-53.51	20240129	11220	106.33	20240805	6.10	N	047560	500	58 억	163187	N	N	0	N	N
137	20250102	090430	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	0	3	0.00	0	0	0.00	0	0	0	30050	16250	23150	0.00	1.41	0	24250	23700	23150	22600	22050	23975	22875	58	6900	500	14350	50	1	11607842	2687	-42.71	3.10	12	0.00	-542.00	7458.00	49800	20240129	-53.51	11220	20240805	106.33	0	0.00	0	0	0.00	0	49800	-53.51	20240129	11220	106.33	20240805	6.10	N	047560	500	58 억	163187	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History