KissMeData/294570/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	investmentCareful	shortOverheated
2	20250124	161135	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15750	-140	5	-0.88	417301940	26549	247.64	16100	16100	15600	20650	11130	15890	15718.18	2.31	-131	16603	16246	16023	15666	15443	16135	15555	51	4760	500	11440	10	1	10254685	1615	22.50	1.22	12	0.26	700.00	12867.00	24950	20240130	-36.87	10180	20240805	54.72	17470	-9.85	20250108	15600	0.96	20250124	24950	-36.87	20240130	10180	54.72	20240805	1.37	N	294570	500	51 억	237169	N	N	N	N
3	20250124	151135	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15650	-240	5	-1.51	378870810	24107	224.86	16100	16100	15600	20650	11130	15890	15716.22	2.31	332	16603	16246	16023	15666	15443	16135	15555	51	4760	500	11440	10	1	10254685	1605	22.36	1.22	12	0.24	700.00	12867.00	24950	20240130	-37.27	10180	20240805	53.73	17470	-10.42	20250108	15600	0.32	20250124	24950	-37.27	20240130	10180	53.73	20240805	1.37	N	294570	500	51 억	237169	N	N	N	N
4	20250124	141133	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15840	-50	5	-0.31	290275550	18471	172.29	16100	16100	15600	20650	11130	15890	15715.20	2.31	117	16603	16246	16023	15666	15443	16135	15555	51	4760	500	11440	10	1	10254685	1624	22.63	1.23	12	0.18	700.00	12867.00	24950	20240130	-36.51	10180	20240805	55.60	17470	-9.33	20250108	15600	1.54	20250124	24950	-36.51	20240130	10180	55.60	20240805	1.37	N	294570	500	51 억	237169	N	N	N	N
5	20250124	131134	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15830	-60	5	-0.38	186797690	11888	110.89	16100	16100	15600	20650	11130	15890	15713.13	2.31	-271	16603	16246	16023	15666	15443	16135	15555	51	4760	500	11440	10	1	10254685	1623	22.61	1.23	12	0.12	700.00	12867.00	24950	20240130	-36.55	10180	20240805	55.50	17470	-9.39	20250108	15600	1.47	20250124	24950	-36.55	20240130	10180	55.50	20240805	1.37	N	294570	500	51 억	237169	N	N	N	N
6	20250124	121130	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15870	-20	5	-0.13	174934700	11134	103.85	16100	16100	15600	20650	11130	15890	15711.76	2.31	-152	16603	16246	16023	15666	15443	16135	15555	51	4760	500	11440	10	1	10254685	1627	22.67	1.23	12	0.11	700.00	12867.00	24950	20240130	-36.39	10180	20240805	55.89	17470	-9.16	20250108	15600	1.73	20250124	24950	-36.39	20240130	10180	55.89	20240805	1.37	N	294570	500	51 억	237169	N	N	N	N
7	20250124	111132	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15840	-50	5	-0.31	140669060	8959	83.56	16100	16100	15600	20650	11130	15890	15701.42	2.31	161	16603	16246	16023	15666	15443	16135	15555	51	4760	500	11440	10	1	10254685	1624	22.63	1.23	12	0.09	700.00	12867.00	24950	20240130	-36.51	10180	20240805	55.60	17470	-9.33	20250108	15600	1.54	20250124	24950	-36.51	20240130	10180	55.60	20240805	1.37	N	294570	500	51 억	237169	N	N	N	N
8	20250124	101128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15840	-50	5	-0.31	83198910	5292	49.36	16100	16100	15610	20650	11130	15890	15721.64	2.31	-127	16603	16246	16023	15666	15443	16135	15555	51	4760	500	11440	10	1	10254685	1624	22.63	1.23	12	0.05	700.00	12867.00	24950	20240130	-36.51	10180	20240805	55.60	17470	-9.33	20250108	15610	1.47	20250124	24950	-36.51	20240130	10180	55.60	20240805	1.37	N	294570	500	51 억	237169	N	N	N	N
9	20250124	091137	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15900	10	2	0.06	1830340	115	1.07	16100	16100	15850	20650	11130	15890	15916.00	2.31	-53	16603	16246	16023	15666	15443	16135	15555	51	4760	500	11440	10	1	10254685	1630	22.71	1.24	12	0.00	700.00	12867.00	24950	20240130	-36.27	10180	20240805	56.19	17470	-8.99	20250108	15790	0.70	20250121	24950	-36.27	20240130	10180	56.19	20240805	1.37	N	294570	500	51 억	237169	N	N	N	N
10	20250123	161128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15890	-430	5	-2.63	171811290	10691	93.65	16330	16380	15800	21200	11430	16320	16070.83	2.33	-1413	16546	16432	16266	16152	15986	16490	16210	51	4880	500	11750	10	1	10254685	1629	22.70	1.23	12	0.10	700.00	12867.00	24950	20240130	-36.31	10180	20240805	56.09	17470	-9.04	20250108	15790	0.63	20250121	24950	-36.31	20240130	10180	56.09	20240805	1.40	N	294570	500	51 억	238606	N	N	N	N
11	20250123	151126	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15920	-400	5	-2.45	162148340	10082	88.31	16330	16380	15800	21200	11430	16320	16082.95	2.33	-1115	16546	16432	16266	16152	15986	16490	16210	51	4880	500	11750	10	1	10254685	1633	22.74	1.24	12	0.10	700.00	12867.00	24950	20240130	-36.19	10180	20240805	56.39	17470	-8.87	20250108	15790	0.82	20250121	24950	-36.19	20240130	10180	56.39	20240805	1.40	N	294570	500	51 억	238606	N	N	N	N
12	20250123	141128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16120	-200	5	-1.23	99294750	6135	53.74	16330	16380	16030	21200	11430	16320	16184.96	2.33	-1148	16546	16432	16266	16152	15986	16490	16210	51	4880	500	11750	10	1	10254685	1653	23.03	1.25	12	0.06	700.00	12867.00	24950	20240130	-35.39	10180	20240805	58.35	17470	-7.73	20250108	15790	2.09	20250121	24950	-35.39	20240130	10180	58.35	20240805	1.40	N	294570	500	51 억	238606	N	N	N	N
13	20250123	131126	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16240	-80	5	-0.49	78438800	4838	42.38	16330	16380	16030	21200	11430	16320	16213.06	2.33	-1075	16546	16432	16266	16152	15986	16490	16210	51	4880	500	11750	10	1	10254685	1665	23.20	1.26	12	0.05	700.00	12867.00	24950	20240130	-34.91	10180	20240805	59.53	17470	-7.04	20250108	15790	2.85	20250121	24950	-34.91	20240130	10180	59.53	20240805	1.40	N	294570	500	51 억	238606	N	N	N	N
14	20250123	121127	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16260	-60	5	-0.37	60974340	3756	32.90	16330	16380	16030	21200	11430	16320	16233.85	2.33	-910	16546	16432	16266	16152	15986	16490	16210	51	4880	500	11750	10	1	10254685	1667	23.23	1.26	12	0.04	700.00	12867.00	24950	20240130	-34.83	10180	20240805	59.72	17470	-6.93	20250108	15790	2.98	20250121	24950	-34.83	20240130	10180	59.72	20240805	1.40	N	294570	500	51 억	238606	N	N	N	N
15	20250123	111117	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16290	-30	5	-0.18	55285300	3405	29.83	16330	16380	16030	21200	11430	16320	16236.51	2.33	-874	16546	16432	16266	16152	15986	16490	16210	51	4880	500	11750	10	1	10254685	1670	23.27	1.27	12	0.03	700.00	12867.00	24950	20240130	-34.71	10180	20240805	60.02	17470	-6.75	20250108	15790	3.17	20250121	24950	-34.71	20240130	10180	60.02	20240805	1.40	N	294570	500	51 억	238606	N	N	N	N
16	20250123	101126	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16300	-20	5	-0.12	45864060	2823	24.73	16330	16380	16140	21200	11430	16320	16246.57	2.33	-925	16546	16432	16266	16152	15986	16490	16210	51	4880	500	11750	10	1	10254685	1672	23.29	1.27	12	0.03	700.00	12867.00	24950	20240130	-34.67	10180	20240805	60.12	17470	-6.70	20250108	15790	3.23	20250121	24950	-34.67	20240130	10180	60.12	20240805	1.40	N	294570	500	51 억	238606	N	N	N	N
17	20250123	091127	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16330	10	2	0.06	2854610	175	1.53	16330	16380	16300	21200	11430	16320	16312.06	2.33	-66	16546	16432	16266	16152	15986	16490	16210	51	4880	500	11750	10	1	10254685	1675	23.33	1.27	12	0.00	700.00	12867.00	24950	20240130	-34.55	10180	20240805	60.41	17470	-6.53	20250108	15790	3.42	20250121	24950	-34.55	20240130	10180	60.41	20240805	1.40	N	294570	500	51 억	238606	N	N	N	N
18	20250122	161117	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16320	60	2	0.37	179292350	11054	66.15	16300	16380	16100	21100	11390	16260	16218.95	2.35	-1899	16640	16450	16120	15930	15600	16545	16025	51	4840	500	11700	10	1	10254685	1674	23.31	1.27	12	0.11	700.00	12867.00	24950	20240130	-34.59	10180	20240805	60.31	17470	-6.58	20250108	15790	3.36	20250121	24950	-34.59	20240130	10180	60.31	20240805	1.40	N	294570	500	51 억	240513	N	N	N	N
19	20250122	151119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16150	-110	5	-0.68	150723440	9295	55.63	16300	16380	16100	21100	11390	16260	16215.54	2.35	-1613	16640	16450	16120	15930	15600	16545	16025	51	4840	500	11700	10	1	10254685	1656	23.07	1.26	12	0.09	700.00	12867.00	24950	20240130	-35.27	10180	20240805	58.64	17470	-7.56	20250108	15790	2.28	20250121	24950	-35.27	20240130	10180	58.64	20240805	1.40	N	294570	500	51 억	240513	N	N	N	N
20	20250122	141117	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16320	60	2	0.37	144375790	8903	53.28	16300	16380	16100	21100	11390	16260	16216.53	2.35	-1602	16640	16450	16120	15930	15600	16545	16025	51	4840	500	11700	10	1	10254685	1674	23.31	1.27	12	0.09	700.00	12867.00	24950	20240130	-34.59	10180	20240805	60.31	17470	-6.58	20250108	15790	3.36	20250121	24950	-34.59	20240130	10180	60.31	20240805	1.40	N	294570	500	51 억	240513	N	N	N	N
21	20250122	131118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16200	-60	5	-0.37	101060520	6233	37.30	16300	16380	16100	21100	11390	16260	16213.78	2.35	-2038	16640	16450	16120	15930	15600	16545	16025	51	4840	500	11700	10	1	10254685	1661	23.14	1.26	12	0.06	700.00	12867.00	24950	20240130	-35.07	10180	20240805	59.14	17470	-7.27	20250108	15790	2.60	20250121	24950	-35.07	20240130	10180	59.14	20240805	1.40	N	294570	500	51 억	240513	N	N	N	N
22	20250122	121118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16190	-70	5	-0.43	87464660	5392	32.27	16300	16380	16100	21100	11390	16260	16221.19	2.35	-2034	16640	16450	16120	15930	15600	16545	16025	51	4840	500	11700	10	1	10254685	1660	23.13	1.26	12	0.05	700.00	12867.00	24950	20240130	-35.11	10180	20240805	59.04	17470	-7.33	20250108	15790	2.53	20250121	24950	-35.11	20240130	10180	59.04	20240805	1.40	N	294570	500	51 억	240513	N	N	N	N
23	20250122	111119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16200	-60	5	-0.37	33127700	2051	12.27	16300	16380	16100	21100	11390	16260	16151.97	2.35	-1300	16640	16450	16120	15930	15600	16545	16025	51	4840	500	11700	10	1	10254685	1661	23.14	1.26	12	0.02	700.00	12867.00	24950	20240130	-35.07	10180	20240805	59.14	17470	-7.27	20250108	15790	2.60	20250121	24950	-35.07	20240130	10180	59.14	20240805	1.40	N	294570	500	51 억	240513	N	N	N	N
24	20250122	101118	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16120	-140	5	-0.86	19405640	1200	7.18	16300	16380	16120	21100	11390	16260	16171.37	2.35	-821	16640	16450	16120	15930	15600	16545	16025	51	4840	500	11700	10	1	10254685	1653	23.03	1.25	12	0.01	700.00	12867.00	24950	20240130	-35.39	10180	20240805	58.35	17470	-7.73	20250108	15790	2.09	20250121	24950	-35.39	20240130	10180	58.35	20240805	1.40	N	294570	500	51 억	240513	N	N	N	N
25	20250122	091120	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16370	110	2	0.68	2201380	135	0.81	16300	16380	16270	21100	11390	16260	16306.52	2.35	-13	16640	16450	16120	15930	15600	16545	16025	51	4840	500	11700	10	1	10254685	1679	23.39	1.27	12	0.00	700.00	12867.00	24950	20240130	-34.39	10180	20240805	60.81	17470	-6.30	20250108	15790	3.67	20250121	24950	-34.39	20240130	10180	60.81	20240805	1.40	N	294570	500	51 억	240513	N	N	N	N
26	20250121	161110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16260	160	2	0.99	266810330	16647	55.15	16030	16310	15790	20900	11270	16100	16027.53	2.31	4181	16553	16326	16123	15896	15693	16225	15795	51	4800	500	11590	10	1	10254685	1667	23.23	1.26	12	0.16	700.00	12867.00	24950	20240130	-34.83	10180	20240805	59.72	17470	-6.93	20250108	15790	2.98	20250121	24950	-34.83	20240130	10180	59.72	20240805	1.50	N	294570	500	51 억	236375	N	N	N	N
27	20250121	151113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16200	100	2	0.62	250809260	15659	51.87	16030	16310	15790	20900	11270	16100	16016.94	2.31	4422	16553	16326	16123	15896	15693	16225	15795	51	4800	500	11590	10	1	10254685	1661	23.14	1.26	12	0.15	700.00	12867.00	24950	20240130	-35.07	10180	20240805	59.14	17470	-7.27	20250108	15790	2.60	20250121	24950	-35.07	20240130	10180	59.14	20240805	1.50	N	294570	500	51 억	236375	N	N	N	N
28	20250121	141114	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16220	120	2	0.75	202662710	12673	41.98	16030	16310	15790	20900	11270	16100	15991.69	2.31	2776	16553	16326	16123	15896	15693	16225	15795	51	4800	500	11590	10	1	10254685	1663	23.17	1.26	12	0.12	700.00	12867.00	24950	20240130	-34.99	10180	20240805	59.33	17470	-7.16	20250108	15790	2.72	20250121	24950	-34.99	20240130	10180	59.33	20240805	1.50	N	294570	500	51 억	236375	N	N	N	N
29	20250121	131112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16200	100	2	0.62	198243740	12400	41.08	16030	16310	15790	20900	11270	16100	15987.40	2.31	2747	16553	16326	16123	15896	15693	16225	15795	51	4800	500	11590	10	1	10254685	1661	23.14	1.26	12	0.12	700.00	12867.00	24950	20240130	-35.07	10180	20240805	59.14	17470	-7.27	20250108	15790	2.60	20250121	24950	-35.07	20240130	10180	59.14	20240805	1.50	N	294570	500	51 억	236375	N	N	N	N
30	20250121	121055	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16260	160	2	0.99	188647290	11806	39.11	16030	16310	15790	20900	11270	16100	15978.93	2.31	2549	16553	16326	16123	15896	15693	16225	15795	51	4800	500	11590	10	1	10254685	1667	23.23	1.26	12	0.12	700.00	12867.00	24950	20240130	-34.83	10180	20240805	59.72	17470	-6.93	20250108	15790	2.98	20250121	24950	-34.83	20240130	10180	59.72	20240805	1.50	N	294570	500	51 억	236375	N	N	N	N
31	20250121	111015	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16230	130	2	0.81	163777110	10271	34.02	16030	16290	15790	20900	11270	16100	15945.59	2.31	2638	16553	16326	16123	15896	15693	16225	15795	51	4800	500	11590	10	1	10254685	1664	23.19	1.26	12	0.10	700.00	12867.00	24950	20240130	-34.95	10180	20240805	59.43	17470	-7.10	20250108	15790	2.79	20250121	24950	-34.95	20240130	10180	59.43	20240805	1.50	N	294570	500	51 억	236375	N	N	N	N
32	20250121	101009	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15800	-300	5	-1.86	70227390	4420	14.64	16030	16190	15790	20900	11270	16100	15888.55	2.31	247	16553	16326	16123	15896	15693	16225	15795	51	4800	500	11590	10	1	10254685	1620	22.57	1.23	12	0.04	700.00	12867.00	24950	20240130	-36.67	10180	20240805	55.21	17470	-9.56	20250108	15790	0.06	20250121	24950	-36.67	20240130	10180	55.21	20240805	1.50	N	294570	500	51 억	236375	N	N	N	N
33	20250121	091115	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15950	-150	5	-0.93	5202000	324	1.07	16030	16190	15950	20900	11270	16100	16055.56	2.31	123	16553	16326	16123	15896	15693	16225	15795	51	4800	500	11590	10	1	10254685	1636	22.79	1.24	12	0.00	700.00	12867.00	24950	20240130	-36.07	10180	20240805	56.68	17470	-8.70	20250108	15910	0.25	20250117	24950	-36.07	20240130	10180	56.68	20240805	1.50	N	294570	500	51 억	236375	N	N	N	N
34	20250120	161100	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16100	-240	5	-1.47	483257390	30082	107.69	16350	16350	15920	21200	11440	16340	16064.67	2.32	-1766	17146	16742	16326	15922	15506	16535	15715	51	4860	500	11760	10	1	10254685	1651	23.00	1.25	12	0.29	700.00	12867.00	24950	20240130	-35.47	10180	20240805	58.15	17470	-7.84	20250108	15910	1.19	20250117	24950	-35.47	20240130	10180	58.15	20240805	1.58	N	294570	500	51 억	238137	N	N	N	N
35	20250120	151112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16090	-250	5	-1.53	434090350	27033	96.77	16350	16350	15920	21200	11440	16340	16057.79	2.32	-1326	17146	16742	16326	15922	15506	16535	15715	51	4860	500	11760	10	1	10254685	1650	22.99	1.25	12	0.26	700.00	12867.00	24950	20240130	-35.51	10180	20240805	58.06	17470	-7.90	20250108	15910	1.13	20250117	24950	-35.51	20240130	10180	58.06	20240805	1.58	N	294570	500	51 억	238137	N	N	N	N
36	20250120	141110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15970	-370	5	-2.26	218316920	13622	48.76	16350	16350	15920	21200	11440	16340	16026.79	2.32	-949	17146	16742	16326	15922	15506	16535	15715	51	4860	500	11760	10	1	10254685	1638	22.81	1.24	12	0.13	700.00	12867.00	24950	20240130	-35.99	10180	20240805	56.88	17470	-8.59	20250108	15910	0.38	20250117	24950	-35.99	20240130	10180	56.88	20240805	1.58	N	294570	500	51 억	238137	N	N	N	N
37	20250120	131110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16000	-340	5	-2.08	180487760	11262	40.32	16350	16350	15940	21200	11440	16340	16026.26	2.32	-1066	17146	16742	16326	15922	15506	16535	15715	51	4860	500	11760	10	1	10254685	1641	22.86	1.24	12	0.11	700.00	12867.00	24950	20240130	-35.87	10180	20240805	57.17	17470	-8.41	20250108	15910	0.57	20250117	24950	-35.87	20240130	10180	57.17	20240805	1.58	N	294570	500	51 억	238137	N	N	N	N
38	20250120	121111	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16000	-340	5	-2.08	133721110	8334	29.83	16350	16350	15940	21200	11440	16340	16045.25	2.32	-1757	17146	16742	16326	15922	15506	16535	15715	51	4860	500	11760	10	1	10254685	1641	22.86	1.24	12	0.08	700.00	12867.00	24950	20240130	-35.87	10180	20240805	57.17	17470	-8.41	20250108	15910	0.57	20250117	24950	-35.87	20240130	10180	57.17	20240805	1.58	N	294570	500	51 억	238137	N	N	N	N
39	20250120	111112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16060	-280	5	-1.71	102794390	6401	22.91	16350	16350	15950	21200	11440	16340	16059.11	2.32	-1630	17146	16742	16326	15922	15506	16535	15715	51	4860	500	11760	10	1	10254685	1647	22.94	1.25	12	0.06	700.00	12867.00	24950	20240130	-35.63	10180	20240805	57.76	17470	-8.07	20250108	15910	0.94	20250117	24950	-35.63	20240130	10180	57.76	20240805	1.58	N	294570	500	51 억	238137	N	N	N	N
40	20250120	101111	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16050	-290	5	-1.77	73663260	4580	16.40	16350	16350	16030	21200	11440	16340	16083.68	2.32	-476	17146	16742	16326	15922	15506	16535	15715	51	4860	500	11760	10	1	10254685	1646	22.93	1.25	12	0.04	700.00	12867.00	24950	20240130	-35.67	10180	20240805	57.66	17470	-8.13	20250108	15910	0.88	20250117	24950	-35.67	20240130	10180	57.66	20240805	1.58	N	294570	500	51 억	238137	N	N	N	N
41	20250120	091113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16060	-280	5	-1.71	13585740	843	3.02	16350	16350	16040	21200	11440	16340	16115.94	2.32	17	17146	16742	16326	15922	15506	16535	15715	51	4860	500	11760	10	1	10254685	1647	22.94	1.25	12	0.01	700.00	12867.00	24950	20240130	-35.63	10180	20240805	57.76	17470	-8.07	20250108	15910	0.94	20250117	24950	-35.63	20240130	10180	57.76	20240805	1.58	N	294570	500	51 억	238137	N	N	N	N
42	20250117	161107	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16340	-230	5	-1.39	445902050	27547	190.50	16700	16730	15910	21500	11600	16570	16181.18	2.38	-5670	17010	16790	16570	16350	16130	16680	16240	51	4930	500	11930	10	1	10254685	1676	23.34	1.27	12	0.27	700.00	12867.00	24950	20240130	-34.51	10180	20240805	60.51	17470	-6.47	20250108	15910	2.70	20250117	24950	-34.51	20240130	10180	60.51	20240805	1.55	N	294570	500	51 억	243858	N	N	N	N
43	20250117	151103	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16300	-270	5	-1.63	397461300	24578	169.97	16700	16730	15910	21500	11600	16570	16171.43	2.38	-4663	17010	16790	16570	16350	16130	16680	16240	51	4930	500	11930	10	1	10254685	1672	23.29	1.27	12	0.24	700.00	12867.00	24950	20240130	-34.67	10180	20240805	60.12	17470	-6.70	20250108	15910	2.45	20250117	24950	-34.67	20240130	10180	60.12	20240805	1.55	N	294570	500	51 억	243858	N	N	N	N
44	20250117	141112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16470	-100	5	-0.60	263063380	16257	112.43	16700	16730	15910	21500	11600	16570	16181.55	2.38	-5138	17010	16790	16570	16350	16130	16680	16240	51	4930	500	11930	10	1	10254685	1689	23.53	1.28	12	0.16	700.00	12867.00	24950	20240130	-33.99	10180	20240805	61.79	17470	-5.72	20250108	15910	3.52	20250117	24950	-33.99	20240130	10180	61.79	20240805	1.55	N	294570	500	51 억	243858	N	N	N	N
45	20250117	131109	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16370	-200	5	-1.21	245347200	15166	104.88	16700	16730	15910	21500	11600	16570	16177.45	2.38	-4309	17010	16790	16570	16350	16130	16680	16240	51	4930	500	11930	10	1	10254685	1679	23.39	1.27	12	0.15	700.00	12867.00	24950	20240130	-34.39	10180	20240805	60.81	17470	-6.30	20250108	15910	2.89	20250117	24950	-34.39	20240130	10180	60.81	20240805	1.55	N	294570	500	51 억	243858	N	N	N	N
46	20250117	121111	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16390	-180	5	-1.09	234955740	14525	100.45	16700	16730	15910	21500	11600	16570	16175.95	2.38	-4259	17010	16790	16570	16350	16130	16680	16240	51	4930	500	11930	10	1	10254685	1681	23.41	1.27	12	0.14	700.00	12867.00	24950	20240130	-34.31	10180	20240805	61.00	17470	-6.18	20250108	15910	3.02	20250117	24950	-34.31	20240130	10180	61.00	20240805	1.55	N	294570	500	51 억	243858	N	N	N	N
47	20250117	111110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16250	-320	5	-1.93	184280080	11428	79.03	16700	16730	15910	21500	11600	16570	16125.31	2.38	-3147	17010	16790	16570	16350	16130	16680	16240	51	4930	500	11930	10	1	10254685	1666	23.21	1.26	12	0.11	700.00	12867.00	24950	20240130	-34.87	10180	20240805	59.63	17470	-6.98	20250108	15910	2.14	20250117	24950	-34.87	20240130	10180	59.63	20240805	1.55	N	294570	500	51 억	243858	N	N	N	N
48	20250117	101111	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16110	-460	5	-2.78	131493010	8152	56.38	16700	16730	15910	21500	11600	16570	16130.15	2.38	-2211	17010	16790	16570	16350	16130	16680	16240	51	4930	500	11930	10	1	10254685	1652	23.01	1.25	12	0.08	700.00	12867.00	24950	20240130	-35.43	10180	20240805	58.25	17470	-7.78	20250108	15910	1.26	20250117	24950	-35.43	20240130	10180	58.25	20240805	1.55	N	294570	500	51 억	243858	N	N	N	N
49	20250117	091111	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16640	70	2	0.42	1237360	75	0.52	16700	16700	16350	21500	11600	16570	16498.13	2.38	-48	17010	16790	16570	16350	16130	16680	16240	51	4930	500	11930	10	1	10254685	1706	23.77	1.29	12	0.00	700.00	12867.00	24950	20240130	-33.31	10180	20240805	63.46	17470	-4.75	20250108	16270	2.27	20250103	24950	-33.31	20240130	10180	63.46	20240805	1.55	N	294570	500	51 억	243858	N	N	N	N
50	20250116	161103	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16570	250	2	1.53	237864590	14400	67.06	16750	16790	16350	21200	11430	16320	16518.31	2.34	4150	17166	16742	16526	16102	15886	16635	15995	51	4880	500	11750	10	1	10254685	1699	23.67	1.29	12	0.14	700.00	12867.00	24950	20240130	-33.59	10180	20240805	62.77	17470	-5.15	20250108	16270	1.84	20250103	24950	-33.59	20240130	10180	62.77	20240805	1.58	N	294570	500	51 억	239708	N	N	N	N
51	20250116	151010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16520	200	2	1.23	233414020	14131	65.81	16750	16790	16350	21200	11430	16320	16517.87	2.34	4210	17166	16742	16526	16102	15886	16635	15995	51	4880	500	11750	10	1	10254685	1694	23.60	1.28	12	0.14	700.00	12867.00	24950	20240130	-33.79	10180	20240805	62.28	17470	-5.44	20250108	16270	1.54	20250103	24950	-33.79	20240130	10180	62.28	20240805	1.58	N	294570	500	51 억	239708	N	N	N	N
52	20250116	141108	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16440	120	2	0.74	186802710	11292	52.59	16750	16790	16360	21200	11430	16320	16542.93	2.34	3936	17166	16742	16526	16102	15886	16635	15995	51	4880	500	11750	10	1	10254685	1686	23.49	1.28	12	0.11	700.00	12867.00	24950	20240130	-34.11	10180	20240805	61.49	17470	-5.90	20250108	16270	1.04	20250103	24950	-34.11	20240130	10180	61.49	20240805	1.58	N	294570	500	51 억	239708	N	N	N	N
53	20250116	131107	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16580	260	2	1.59	171143580	10340	48.15	16750	16790	16360	21200	11430	16320	16551.60	2.34	3392	17166	16742	16526	16102	15886	16635	15995	51	4880	500	11750	10	1	10254685	1700	23.69	1.29	12	0.10	700.00	12867.00	24950	20240130	-33.55	10180	20240805	62.87	17470	-5.09	20250108	16270	1.91	20250103	24950	-33.55	20240130	10180	62.87	20240805	1.58	N	294570	500	51 억	239708	N	N	N	N
54	20250116	121107	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16600	280	2	1.72	128452430	7751	36.10	16750	16790	16360	21200	11430	16320	16572.37	2.34	2821	17166	16742	16526	16102	15886	16635	15995	51	4880	500	11750	10	1	10254685	1702	23.71	1.29	12	0.08	700.00	12867.00	24950	20240130	-33.47	10180	20240805	63.06	17470	-4.98	20250108	16270	2.03	20250103	24950	-33.47	20240130	10180	63.06	20240805	1.58	N	294570	500	51 억	239708	N	N	N	N
55	20250116	111108	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16710	390	2	2.39	69963280	4213	19.62	16750	16790	16360	21200	11430	16320	16606.52	2.34	403	17166	16742	16526	16102	15886	16635	15995	51	4880	500	11750	10	1	10254685	1714	23.87	1.30	12	0.04	700.00	12867.00	24950	20240130	-33.03	10180	20240805	64.15	17470	-4.35	20250108	16270	2.70	20250103	24950	-33.03	20240130	10180	64.15	20240805	1.58	N	294570	500	51 억	239708	N	N	N	N
56	20250116	101109	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16540	220	2	1.35	15114480	909	4.23	16750	16750	16360	21200	11430	16320	16627.59	2.34	-185	17166	16742	16526	16102	15886	16635	15995	51	4880	500	11750	10	1	10254685	1696	23.63	1.29	12	0.01	700.00	12867.00	24950	20240130	-33.71	10180	20240805	62.48	17470	-5.32	20250108	16270	1.66	20250103	24950	-33.71	20240130	10180	62.48	20240805	1.58	N	294570	500	51 억	239708	N	N	N	N
57	20250116	091111	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16370	50	2	0.31	11472280	688	3.20	16750	16750	16360	21200	11430	16320	16674.83	2.34	-146	17166	16742	16526	16102	15886	16635	15995	51	4880	500	11750	10	1	10254685	1679	23.39	1.27	12	0.01	700.00	12867.00	24950	20240130	-34.39	10180	20240805	60.81	17470	-6.30	20250108	16270	0.61	20250103	24950	-34.39	20240130	10180	60.81	20240805	1.58	N	294570	500	51 억	239708	N	N	N	N
58	20250115	161104	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16320	-480	5	-2.86	355217780	21460	119.07	16950	16950	16310	21800	11760	16800	16552.56	2.40	-6372	17433	17116	16773	16456	16113	16945	16285	51	5000	500	12090	10	1	10254685	1674	23.31	1.27	12	0.21	700.00	12867.00	24950	20240130	-34.59	10180	20240805	60.31	17470	-6.58	20250108	16270	0.31	20250103	24950	-34.59	20240130	10180	60.31	20240805	1.56	N	294570	500	51 억	246116	N	N	N	N
59	20250115	151105	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16310	-490	5	-2.92	324399440	19580	108.64	16950	16950	16310	21800	11760	16800	16567.90	2.40	-5355	17433	17116	16773	16456	16113	16945	16285	51	5000	500	12090	10	1	10254685	1673	23.30	1.27	12	0.19	700.00	12867.00	24950	20240130	-34.63	10180	20240805	60.22	17470	-6.64	20250108	16270	0.25	20250103	24950	-34.63	20240130	10180	60.22	20240805	1.56	N	294570	500	51 억	246116	N	N	N	N
60	20250115	141059	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16600	-200	5	-1.19	229154920	13786	76.49	16950	16950	16390	21800	11760	16800	16622.29	2.40	-5819	17433	17116	16773	16456	16113	16945	16285	51	5000	500	12090	10	1	10254685	1702	23.71	1.29	12	0.13	700.00	12867.00	24950	20240130	-33.47	10180	20240805	63.06	17470	-4.98	20250108	16270	2.03	20250103	24950	-33.47	20240130	10180	63.06	20240805	1.56	N	294570	500	51 억	246116	N	N	N	N
61	20250115	131108	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16560	-240	5	-1.43	208799250	12559	69.68	16950	16950	16390	21800	11760	16800	16625.47	2.40	-5394	17433	17116	16773	16456	16113	16945	16285	51	5000	500	12090	10	1	10254685	1698	23.66	1.29	12	0.12	700.00	12867.00	24950	20240130	-33.63	10180	20240805	62.67	17470	-5.21	20250108	16270	1.78	20250103	24950	-33.63	20240130	10180	62.67	20240805	1.56	N	294570	500	51 억	246116	N	N	N	N
62	20250115	121051	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16730	-70	5	-0.42	201858710	12140	67.36	16950	16950	16390	21800	11760	16800	16627.57	2.40	-5160	17433	17116	16773	16456	16113	16945	16285	51	5000	500	12090	10	1	10254685	1716	23.90	1.30	12	0.12	700.00	12867.00	24950	20240130	-32.95	10180	20240805	64.34	17470	-4.24	20250108	16270	2.83	20250103	24950	-32.95	20240130	10180	64.34	20240805	1.56	N	294570	500	51 억	246116	N	N	N	N
63	20250115	111104	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16730	-70	5	-0.42	200189260	12040	66.80	16950	16950	16390	21800	11760	16800	16627.01	2.40	-5099	17433	17116	16773	16456	16113	16945	16285	51	5000	500	12090	10	1	10254685	1716	23.90	1.30	12	0.12	700.00	12867.00	24950	20240130	-32.95	10180	20240805	64.34	17470	-4.24	20250108	16270	2.83	20250103	24950	-32.95	20240130	10180	64.34	20240805	1.56	N	294570	500	51 억	246116	N	N	N	N
64	20250115	101104	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16630	-170	5	-1.01	145380430	8764	48.63	16950	16950	16390	21800	11760	16800	16588.36	2.40	-3552	17433	17116	16773	16456	16113	16945	16285	51	5000	500	12090	10	1	10254685	1705	23.76	1.29	12	0.09	700.00	12867.00	24950	20240130	-33.35	10180	20240805	63.36	17470	-4.81	20250108	16270	2.21	20250103	24950	-33.35	20240130	10180	63.36	20240805	1.56	N	294570	500	51 억	246116	N	N	N	N
65	20250115	091109	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16710	-90	5	-0.54	36549280	2187	12.13	16950	16950	16620	21800	11760	16800	16712.06	2.40	295	17433	17116	16773	16456	16113	16945	16285	51	5000	500	12090	10	1	10254685	1714	23.87	1.30	12	0.02	700.00	12867.00	24950	20240130	-33.03	10180	20240805	64.15	17470	-4.35	20250108	16270	2.70	20250103	24950	-33.03	20240130	10180	64.15	20240805	1.56	N	294570	500	51 억	246116	N	N	N	N
66	20250114	161045	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16800	-190	5	-1.12	299594910	17988	126.62	17000	17090	16430	22050	11900	16990	16655.27	2.44	-3670	17310	17150	16930	16770	16550	17230	16850	51	5060	500	12230	10	1	10254685	1723	24.00	1.31	12	0.18	700.00	12867.00	24950	20240130	-32.67	10180	20240805	65.03	17470	-3.84	20250108	16270	3.26	20250103	24950	-32.67	20240130	10180	65.03	20240805	1.54	N	294570	500	51 억	249805	N	N	N	N
67	20250114	151103	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16650	-340	5	-2.00	282728970	16978	119.51	17000	17090	16430	22050	11900	16990	16652.67	2.44	-3088	17310	17150	16930	16770	16550	17230	16850	51	5060	500	12230	10	1	10254685	1707	23.79	1.29	12	0.17	700.00	12867.00	24950	20240130	-33.27	10180	20240805	63.56	17470	-4.69	20250108	16270	2.34	20250103	24950	-33.27	20240130	10180	63.56	20240805	1.54	N	294570	500	51 억	249805	N	N	N	N
68	20250114	141059	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16500	-490	5	-2.88	263960550	15848	111.56	17000	17090	16430	22050	11900	16990	16655.76	2.44	-2838	17310	17150	16930	16770	16550	17230	16850	51	5060	500	12230	10	1	10254685	1692	23.57	1.28	12	0.15	700.00	12867.00	24950	20240130	-33.87	10180	20240805	62.08	17470	-5.55	20250108	16270	1.41	20250103	24950	-33.87	20240130	10180	62.08	20240805	1.54	N	294570	500	51 억	249805	N	N	N	N
69	20250114	131058	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16570	-420	5	-2.47	237699060	14263	100.40	17000	17090	16430	22050	11900	16990	16665.43	2.44	-2212	17310	17150	16930	16770	16550	17230	16850	51	5060	500	12230	10	1	10254685	1699	23.67	1.29	12	0.14	700.00	12867.00	24950	20240130	-33.59	10180	20240805	62.77	17470	-5.15	20250108	16270	1.84	20250103	24950	-33.59	20240130	10180	62.77	20240805	1.54	N	294570	500	51 억	249805	N	N	N	N
70	20250114	121054	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16700	-290	5	-1.71	214646280	12867	90.57	17000	17090	16430	22050	11900	16990	16681.92	2.44	-2091	17310	17150	16930	16770	16550	17230	16850	51	5060	500	12230	10	1	10254685	1713	23.86	1.30	12	0.13	700.00	12867.00	24950	20240130	-33.07	10180	20240805	64.05	17470	-4.41	20250108	16270	2.64	20250103	24950	-33.07	20240130	10180	64.05	20240805	1.54	N	294570	500	51 억	249805	N	N	N	N
71	20250114	111053	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16450	-540	5	-3.18	166721240	9994	70.35	17000	17090	16430	22050	11900	16990	16682.13	2.44	-537	17310	17150	16930	16770	16550	17230	16850	51	5060	500	12230	10	1	10254685	1687	23.50	1.28	12	0.10	700.00	12867.00	24950	20240130	-34.07	10180	20240805	61.59	17470	-5.84	20250108	16270	1.11	20250103	24950	-34.07	20240130	10180	61.59	20240805	1.54	N	294570	500	51 억	249805	N	N	N	N
72	20250114	101053	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16740	-250	5	-1.47	84302140	5011	35.27	17000	17090	16610	22050	11900	16990	16823.42	2.44	-95	17310	17150	16930	16770	16550	17230	16850	51	5060	500	12230	10	1	10254685	1717	23.91	1.30	12	0.05	700.00	12867.00	24950	20240130	-32.91	10180	20240805	64.44	17470	-4.18	20250108	16270	2.89	20250103	24950	-32.91	20240130	10180	64.44	20240805	1.54	N	294570	500	51 억	249805	N	N	N	N
73	20250114	091057	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17080	90	2	0.53	6347900	375	2.64	17000	17080	16840	22050	11900	16990	16927.73	2.44	-12	17310	17150	16930	16770	16550	17230	16850	51	5060	500	12230	10	1	10254685	1752	24.40	1.33	12	0.00	700.00	12867.00	24950	20240130	-31.54	10180	20240805	67.78	17470	-2.23	20250108	16270	4.98	20250103	24950	-31.54	20240130	10180	67.78	20240805	1.54	N	294570	500	51 억	249805	N	N	N	N
74	20250113	161042	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16990	20	2	0.12	240630710	14203	77.18	16970	17090	16710	22050	11880	16970	16942.23	2.42	1455	17223	17096	16853	16726	16483	17160	16790	51	5080	500	12210	10	1	10254685	1742	24.27	1.32	12	0.14	700.00	12867.00	24950	20240130	-31.90	10180	20240805	66.90	17470	-2.75	20250108	16270	4.43	20250103	24950	-31.90	20240130	10180	66.90	20240805	1.53	N	294570	500	51 억	248351	N	N	N	N
75	20250113	151049	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16970	0	3	0.00	233378560	13776	74.86	16970	17090	16710	22050	11880	16970	16940.93	2.42	1579	17223	17096	16853	16726	16483	17160	16790	51	5080	500	12210	10	1	10254685	1740	24.24	1.32	12	0.13	700.00	12867.00	24950	20240130	-31.98	10180	20240805	66.70	17470	-2.86	20250108	16270	4.30	20250103	24950	-31.98	20240130	10180	66.70	20240805	1.53	N	294570	500	51 억	248351	N	N	N	N
76	20250113	141024	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17080	110	2	0.65	203517590	12020	65.32	16970	17090	16710	22050	11880	16970	16931.55	2.42	1357	17223	17096	16853	16726	16483	17160	16790	51	5080	500	12210	10	1	10254685	1752	24.40	1.33	12	0.12	700.00	12867.00	24950	20240130	-31.54	10180	20240805	67.78	17470	-2.23	20250108	16270	4.98	20250103	24950	-31.54	20240130	10180	67.78	20240805	1.53	N	294570	500	51 억	248351	N	N	N	N
77	20250113	131031	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17040	70	2	0.41	162418270	9610	52.22	16970	17060	16710	22050	11880	16970	16900.89	2.42	1001	17223	17096	16853	16726	16483	17160	16790	51	5080	500	12210	10	1	10254685	1747	24.34	1.32	12	0.09	700.00	12867.00	24950	20240130	-31.70	10180	20240805	67.39	17470	-2.46	20250108	16270	4.73	20250103	24950	-31.70	20240130	10180	67.39	20240805	1.53	N	294570	500	51 억	248351	N	N	N	N
78	20250113	121035	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16860	-110	5	-0.65	123504890	7315	39.75	16970	17060	16710	22050	11880	16970	16883.67	2.42	1292	17223	17096	16853	16726	16483	17160	16790	51	5080	500	12210	10	1	10254685	1729	24.09	1.31	12	0.07	700.00	12867.00	24950	20240130	-32.42	10180	20240805	65.62	17470	-3.49	20250108	16270	3.63	20250103	24950	-32.42	20240130	10180	65.62	20240805	1.53	N	294570	500	51 억	248351	N	N	N	N
79	20250113	111034	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16820	-150	5	-0.88	105502180	6245	33.93	16970	17060	16820	22050	11880	16970	16893.74	2.42	1328	17223	17096	16853	16726	16483	17160	16790	51	5080	500	12210	10	1	10254685	1725	24.03	1.31	12	0.06	700.00	12867.00	24950	20240130	-32.59	10180	20240805	65.23	17470	-3.72	20250108	16270	3.38	20250103	24950	-32.59	20240130	10180	65.23	20240805	1.53	N	294570	500	51 억	248351	N	N	N	N
80	20250113	101033	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16850	-120	5	-0.71	68755210	4067	22.10	16970	17060	16830	22050	11880	16970	16905.47	2.42	1639	17223	17096	16853	16726	16483	17160	16790	51	5080	500	12210	10	1	10254685	1728	24.07	1.31	12	0.04	700.00	12867.00	24950	20240130	-32.46	10180	20240805	65.52	17470	-3.55	20250108	16270	3.56	20250103	24950	-32.46	20240130	10180	65.52	20240805	1.53	N	294570	500	51 억	248351	N	N	N	N
81	20250113	091040	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16890	-80	5	-0.47	14397920	852	4.63	16970	16990	16830	22050	11880	16970	16898.12	2.42	343	17223	17096	16853	16726	16483	17160	16790	51	5080	500	12210	10	1	10254685	1732	24.13	1.31	12	0.01	700.00	12867.00	24950	20240130	-32.30	10180	20240805	65.91	17470	-3.32	20250108	16270	3.81	20250103	24950	-32.30	20240130	10180	65.91	20240805	1.53	N	294570	500	51 억	248351	N	N	N	N
82	20250110	161013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16970	270	2	1.62	308048620	18343	36.92	16610	16980	16610	21700	11690	16700	16793.80	2.46	-4111	17540	17120	16860	16440	16180	16990	16310	51	5000	500	12020	10	1	10254685	1740	24.24	1.32	12	0.18	700.00	12867.00	24950	20240130	-31.98	10180	20240805	66.70	17470	-2.86	20250108	16270	4.30	20250103	24950	-31.98	20240130	10180	66.70	20240805	1.51	N	294570	500	51 억	252406	N	N	N	N
83	20250110	151021	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16870	170	2	1.02	284618150	16960	34.14	16610	16980	16610	21700	11690	16700	16781.73	2.46	-4408	17540	17120	16860	16440	16180	16990	16310	51	5000	500	12020	10	1	10254685	1730	24.10	1.31	12	0.17	700.00	12867.00	24950	20240130	-32.38	10180	20240805	65.72	17470	-3.43	20250108	16270	3.69	20250103	24950	-32.38	20240130	10180	65.72	20240805	1.51	N	294570	500	51 억	252406	N	N	N	N
84	20250110	141028	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16710	10	2	0.06	201659750	12044	24.24	16610	16950	16610	21700	11690	16700	16743.59	2.46	-4137	17540	17120	16860	16440	16180	16990	16310	51	5000	500	12020	10	1	10254685	1714	23.87	1.30	12	0.12	700.00	12867.00	24950	20240130	-33.03	10180	20240805	64.15	17470	-4.35	20250108	16270	2.70	20250103	24950	-33.03	20240130	10180	64.15	20240805	1.51	N	294570	500	51 억	252406	N	N	N	N
85	20250110	131028	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16670	-30	5	-0.18	184804730	11033	22.21	16610	16950	16610	21700	11690	16700	16750.18	2.46	-3688	17540	17120	16860	16440	16180	16990	16310	51	5000	500	12020	10	1	10254685	1709	23.81	1.30	12	0.11	700.00	12867.00	24950	20240130	-33.19	10180	20240805	63.75	17470	-4.58	20250108	16270	2.46	20250103	24950	-33.19	20240130	10180	63.75	20240805	1.51	N	294570	500	51 억	252406	N	N	N	N
86	20250110	121029	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16850	150	2	0.90	148175500	8835	17.78	16610	16950	16610	21700	11690	16700	16771.42	2.46	-2746	17540	17120	16860	16440	16180	16990	16310	51	5000	500	12020	10	1	10254685	1728	24.07	1.31	12	0.09	700.00	12867.00	24950	20240130	-32.46	10180	20240805	65.52	17470	-3.55	20250108	16270	3.56	20250103	24950	-32.46	20240130	10180	65.52	20240805	1.51	N	294570	500	51 억	252406	N	N	N	N
87	20250110	111027	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16780	80	2	0.48	106465030	6353	12.79	16610	16940	16610	21700	11690	16700	16758.23	2.46	-2087	17540	17120	16860	16440	16180	16990	16310	51	5000	500	12020	10	1	10254685	1721	23.97	1.30	12	0.06	700.00	12867.00	24950	20240130	-32.75	10180	20240805	64.83	17470	-3.95	20250108	16270	3.13	20250103	24950	-32.75	20240130	10180	64.83	20240805	1.51	N	294570	500	51 억	252406	N	N	N	N
88	20250110	101024	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16620	-80	5	-0.48	31741660	1902	3.83	16610	16940	16610	21700	11690	16700	16688.57	2.46	-1014	17540	17120	16860	16440	16180	16990	16310	51	5000	500	12020	10	1	10254685	1704	23.74	1.29	12	0.02	700.00	12867.00	24950	20240130	-33.39	10180	20240805	63.26	17470	-4.87	20250108	16270	2.15	20250103	24950	-33.39	20240130	10180	63.26	20240805	1.51	N	294570	500	51 억	252406	N	N	N	N
89	20250110	091030	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16740	40	2	0.24	6523340	391	0.79	16610	16940	16610	21700	11690	16700	16683.73	2.46	-97	17540	17120	16860	16440	16180	16990	16310	51	5000	500	12020	10	1	10254685	1717	23.91	1.30	12	0.00	700.00	12867.00	24950	20240130	-32.91	10180	20240805	64.44	17470	-4.18	20250108	16270	2.89	20250103	24950	-32.91	20240130	10180	64.44	20240805	1.51	N	294570	500	51 억	252406	N	N	N	N
90	20250109	161018	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16700	-380	5	-2.22	835696290	49678	300.73	17280	17280	16600	22200	11960	17080	16822.26	2.41	5375	17726	17402	17146	16822	16566	17275	16695	51	5120	500	12290	10	1	10254685	1713	23.86	1.30	12	0.48	700.00	12867.00	24950	20240130	-33.07	10180	20240805	64.05	17470	-4.41	20250108	16270	2.64	20250103	24950	-33.07	20240130	10180	64.05	20240805	1.53	N	294570	500	51 억	247061	N	N	N	N
91	20250109	151014	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16800	-280	5	-1.64	782590320	46509	281.55	17280	17280	16600	22200	11960	17080	16826.64	2.41	6044	17726	17402	17146	16822	16566	17275	16695	51	5120	500	12290	10	1	10254685	1723	24.00	1.31	12	0.45	700.00	12867.00	24950	20240130	-32.67	10180	20240805	65.03	17470	-3.84	20250108	16270	3.26	20250103	24950	-32.67	20240130	10180	65.03	20240805	1.53	N	294570	500	51 억	247061	N	N	N	N
92	20250109	141022	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17080	0	3	0.00	372124980	22135	134.00	17280	17280	16600	22200	11960	17080	16811.61	2.41	-3259	17726	17402	17146	16822	16566	17275	16695	51	5120	500	12290	10	1	10254685	1752	24.40	1.33	12	0.22	700.00	12867.00	24950	20240130	-31.54	10180	20240805	67.78	17470	-2.23	20250108	16270	4.98	20250103	24950	-31.54	20240130	10180	67.78	20240805	1.53	N	294570	500	51 억	247061	N	N	N	N
93	20250109	131021	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16720	-360	5	-2.11	220084460	13159	79.66	17280	17280	16600	22200	11960	17080	16725.01	2.41	-2766	17726	17402	17146	16822	16566	17275	16695	51	5120	500	12290	10	1	10254685	1715	23.89	1.30	12	0.13	700.00	12867.00	24950	20240130	-32.99	10180	20240805	64.24	17470	-4.29	20250108	16270	2.77	20250103	24950	-32.99	20240130	10180	64.24	20240805	1.53	N	294570	500	51 억	247061	N	N	N	N
94	20250109	121021	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16700	-380	5	-2.22	139671280	8329	50.42	17280	17280	16670	22200	11960	17080	16769.27	2.41	-2338	17726	17402	17146	16822	16566	17275	16695	51	5120	500	12290	10	1	10254685	1713	23.86	1.30	12	0.08	700.00	12867.00	24950	20240130	-33.07	10180	20240805	64.05	17470	-4.41	20250108	16270	2.64	20250103	24950	-33.07	20240130	10180	64.05	20240805	1.53	N	294570	500	51 억	247061	N	N	N	N
95	20250109	111026	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16740	-340	5	-1.99	109253590	6508	39.40	17280	17280	16670	22200	11960	17080	16787.58	2.41	-2322	17726	17402	17146	16822	16566	17275	16695	51	5120	500	12290	10	1	10254685	1717	23.91	1.30	12	0.06	700.00	12867.00	24950	20240130	-32.91	10180	20240805	64.44	17470	-4.18	20250108	16270	2.89	20250103	24950	-32.91	20240130	10180	64.44	20240805	1.53	N	294570	500	51 억	247061	N	N	N	N
96	20250109	101023	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16760	-320	5	-1.87	93638540	5576	33.76	17280	17280	16670	22200	11960	17080	16793.14	2.41	-2351	17726	17402	17146	16822	16566	17275	16695	51	5120	500	12290	10	1	10254685	1719	23.94	1.30	12	0.05	700.00	12867.00	24950	20240130	-32.83	10180	20240805	64.64	17470	-4.06	20250108	16270	3.01	20250103	24950	-32.83	20240130	10180	64.64	20240805	1.53	N	294570	500	51 억	247061	N	N	N	N
97	20250109	091027	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16890	-190	5	-1.11	14586310	859	5.20	17280	17280	16890	22200	11960	17080	16980.57	2.41	-805	17726	17402	17146	16822	16566	17275	16695	51	5120	500	12290	10	1	10254685	1732	24.13	1.31	12	0.01	700.00	12867.00	24950	20240130	-32.30	10180	20240805	65.91	17470	-3.32	20250108	16270	3.81	20250103	24950	-32.30	20240130	10180	65.91	20240805	1.53	N	294570	500	51 억	247061	N	N	N	N
98	20250108	161012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17080	-210	5	-1.21	282204280	16515	53.48	17330	17470	16890	22450	12110	17290	17087.76	2.45	-4437	17810	17550	17050	16790	16290	17680	16920	51	5160	500	12440	10	1	10254685	1752	24.40	1.33	12	0.16	700.00	12867.00	24950	20240130	-31.54	10180	20240805	67.78	17470	-2.23	20250108	16270	4.98	20250103	24950	-31.54	20240130	10180	67.78	20240805	1.48	N	294570	500	51 억	251479	N	N	N	N
99	20250108	151017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17080	-210	5	-1.21	274277190	16049	51.98	17330	17470	16890	22450	12110	17290	17089.99	2.45	-4223	17810	17550	17050	16790	16290	17680	16920	51	5160	500	12440	10	1	10254685	1752	24.40	1.33	12	0.16	700.00	12867.00	24950	20240130	-31.54	10180	20240805	67.78	17470	-2.23	20250108	16270	4.98	20250103	24950	-31.54	20240130	10180	67.78	20240805	1.48	N	294570	500	51 억	251479	N	N	N	N
100	20250108	141020	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16960	-330	5	-1.91	221965490	12963	41.98	17330	17470	16960	22450	12110	17290	17123.00	2.45	-3077	17810	17550	17050	16790	16290	17680	16920	51	5160	500	12440	10	1	10254685	1739	24.23	1.32	12	0.13	700.00	12867.00	24950	20240130	-32.02	10180	20240805	66.60	17470	-2.92	20250108	16270	4.24	20250103	24950	-32.02	20240130	10180	66.60	20240805	1.48	N	294570	500	51 억	251479	N	N	N	N
101	20250108	131018	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17100	-190	5	-1.10	184121800	10737	34.77	17330	17470	17000	22450	12110	17290	17148.35	2.45	-2150	17810	17550	17050	16790	16290	17680	16920	51	5160	500	12440	10	1	10254685	1754	24.43	1.33	12	0.10	700.00	12867.00	24950	20240130	-31.46	10180	20240805	67.98	17470	-2.12	20250108	16270	5.10	20250103	24950	-31.46	20240130	10180	67.98	20240805	1.48	N	294570	500	51 억	251479	N	N	N	N
102	20250108	121015	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17180	-110	5	-0.64	169891700	9905	32.08	17330	17470	17000	22450	12110	17290	17152.12	2.45	-1957	17810	17550	17050	16790	16290	17680	16920	51	5160	500	12440	10	1	10254685	1762	24.54	1.34	12	0.10	700.00	12867.00	24950	20240130	-31.14	10180	20240805	68.76	17470	-1.66	20250108	16270	5.59	20250103	24950	-31.14	20240130	10180	68.76	20240805	1.48	N	294570	500	51 억	251479	N	N	N	N
103	20250108	111016	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17290	0	3	0.00	145862310	8506	27.55	17330	17470	17000	22450	12110	17290	17148.17	2.45	-1653	17810	17550	17050	16790	16290	17680	16920	51	5160	500	12440	10	1	10254685	1773	24.70	1.34	12	0.08	700.00	12867.00	24950	20240130	-30.70	10180	20240805	69.84	17470	-1.03	20250108	16270	6.27	20250103	24950	-30.70	20240130	10180	69.84	20240805	1.48	N	294570	500	51 억	251479	N	N	N	N
104	20250108	101017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17050	-240	5	-1.39	116986590	6818	22.08	17330	17470	17000	22450	12110	17290	17158.49	2.45	-1417	17810	17550	17050	16790	16290	17680	16920	51	5160	500	12440	10	1	10254685	1748	24.36	1.33	12	0.07	700.00	12867.00	24950	20240130	-31.66	10180	20240805	67.49	17470	-2.40	20250108	16270	4.79	20250103	24950	-31.66	20240130	10180	67.49	20240805	1.48	N	294570	500	51 억	251479	N	N	N	N
105	20250108	091017	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17120	-170	5	-0.98	46024980	2662	8.62	17330	17470	17120	22450	12110	17290	17289.62	2.45	-110	17810	17550	17050	16790	16290	17680	16920	51	5160	500	12440	10	1	10254685	1756	24.46	1.33	12	0.03	700.00	12867.00	24950	20240130	-31.38	10180	20240805	68.17	17470	-2.00	20250108	16270	5.22	20250103	24950	-31.38	20240130	10180	68.17	20240805	1.48	N	294570	500	51 억	251479	N	N	N	N
106	20250107	161007	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17290	360	2	2.13	522332710	30824	76.68	17050	17310	16550	22000	11860	16930	16945.30	2.47	-1857	17596	17262	16786	16452	15976	17430	16620	51	5070	500	12180	10	1	10254685	1773	24.70	1.34	12	0.30	700.00	12867.00	24950	20240130	-30.70	10180	20240805	69.84	17310	-0.12	20250107	16270	6.27	20250103	24950	-30.70	20240130	10180	69.84	20240805	1.48	N	294570	500	51 억	253292	N	N	N	N
107	20250107	151010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17180	250	2	1.48	483857420	28589	71.12	17050	17310	16550	22000	11860	16930	16924.60	2.47	-1864	17596	17262	16786	16452	15976	17430	16620	51	5070	500	12180	10	1	10254685	1762	24.54	1.34	12	0.28	700.00	12867.00	24950	20240130	-31.14	10180	20240805	68.76	17310	-0.75	20250107	16270	5.59	20250103	24950	-31.14	20240130	10180	68.76	20240805	1.48	N	294570	500	51 억	253292	N	N	N	N
108	20250107	141008	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17270	340	2	2.01	442757070	26200	65.18	17050	17310	16550	22000	11860	16930	16899.12	2.47	-824	17596	17262	16786	16452	15976	17430	16620	51	5070	500	12180	10	1	10254685	1771	24.67	1.34	12	0.26	700.00	12867.00	24950	20240130	-30.78	10180	20240805	69.65	17310	-0.23	20250107	16270	6.15	20250103	24950	-30.78	20240130	10180	69.65	20240805	1.48	N	294570	500	51 억	253292	N	N	N	N
109	20250107	131007	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17000	70	2	0.41	303197010	18066	44.94	17050	17060	16550	22000	11860	16930	16782.74	2.47	-4245	17596	17262	16786	16452	15976	17430	16620	51	5070	500	12180	10	1	10254685	1743	24.29	1.32	12	0.18	700.00	12867.00	24950	20240130	-31.86	10180	20240805	66.99	17120	-0.70	20250106	16270	4.49	20250103	24950	-31.86	20240130	10180	66.99	20240805	1.48	N	294570	500	51 억	253292	N	N	N	N
110	20250107	121009	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16910	-20	5	-0.12	269994160	16108	40.07	17050	17060	16550	22000	11860	16930	16761.49	2.47	-3680	17596	17262	16786	16452	15976	17430	16620	51	5070	500	12180	10	1	10254685	1734	24.16	1.31	12	0.16	700.00	12867.00	24950	20240130	-32.22	10180	20240805	66.11	17120	-1.23	20250106	16270	3.93	20250103	24950	-32.22	20240130	10180	66.11	20240805	1.48	N	294570	500	51 억	253292	N	N	N	N
111	20250107	111004	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17040	110	2	0.65	211972390	12689	31.57	17050	17050	16550	22000	11860	16930	16705.21	2.47	-3072	17596	17262	16786	16452	15976	17430	16620	51	5070	500	12180	10	1	10254685	1747	24.34	1.32	12	0.12	700.00	12867.00	24950	20240130	-31.70	10180	20240805	67.39	17120	-0.47	20250106	16270	4.73	20250103	24950	-31.70	20240130	10180	67.39	20240805	1.48	N	294570	500	51 억	253292	N	N	N	N
112	20250107	101010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16780	-150	5	-0.89	122119930	7321	18.21	17050	17050	16550	22000	11860	16930	16680.77	2.47	-1763	17596	17262	16786	16452	15976	17430	16620	51	5070	500	12180	10	1	10254685	1721	23.97	1.30	12	0.07	700.00	12867.00	24950	20240130	-32.75	10180	20240805	64.83	17120	-1.99	20250106	16270	3.13	20250103	24950	-32.75	20240130	10180	64.83	20240805	1.48	N	294570	500	51 억	253292	N	N	N	N
113	20250107	091013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16700	-230	5	-1.36	25148100	1493	3.71	17050	17050	16610	22000	11860	16930	16844.01	2.47	-515	17596	17262	16786	16452	15976	17430	16620	51	5070	500	12180	10	1	10254685	1713	23.86	1.30	12	0.01	700.00	12867.00	24950	20240130	-33.07	10180	20240805	64.05	17120	-2.45	20250106	16270	2.64	20250103	24950	-33.07	20240130	10180	64.05	20240805	1.48	N	294570	500	51 억	253292	N	N	N	N
114	20250106	160957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16930	650	2	3.99	676302130	40054	274.89	16310	17120	16310	21150	11400	16280	16884.67	2.42	5122	16713	16496	16383	16166	16053	16440	16110	51	4870	500	11720	10	1	10254685	1736	24.19	1.32	12	0.39	700.00	12867.00	24950	20240130	-32.14	10180	20240805	66.31	17120	-1.11	20250106	16270	4.06	20250103	24950	-32.14	20240130	10180	66.31	20240805	1.37	N	294570	500	51 억	248002	N	N	N	N
115	20250106	150955	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16830	550	2	3.38	659947380	39086	268.25	16310	17120	16310	21150	11400	16280	16884.50	2.42	5404	16713	16496	16383	16166	16053	16440	16110	51	4870	500	11720	10	1	10254685	1726	24.04	1.31	12	0.38	700.00	12867.00	24950	20240130	-32.55	10180	20240805	65.32	17120	-1.69	20250106	16270	3.44	20250103	24950	-32.55	20240130	10180	65.32	20240805	1.37	N	294570	500	51 억	248002	N	N	N	N
116	20250106	140957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16880	600	2	3.69	617076210	36548	250.83	16310	17120	16310	21150	11400	16280	16883.99	2.42	6260	16713	16496	16383	16166	16053	16440	16110	51	4870	500	11720	10	1	10254685	1731	24.11	1.31	12	0.36	700.00	12867.00	24950	20240130	-32.34	10180	20240805	65.82	17120	-1.40	20250106	16270	3.75	20250103	24950	-32.34	20240130	10180	65.82	20240805	1.37	N	294570	500	51 억	248002	N	N	N	N
117	20250106	130945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17020	740	2	4.55	571337770	33850	232.31	16310	17120	16310	21150	11400	16280	16878.52	2.42	6879	16713	16496	16383	16166	16053	16440	16110	51	4870	500	11720	10	1	10254685	1745	24.31	1.32	12	0.33	700.00	12867.00	24950	20240130	-31.78	10180	20240805	67.19	17120	-0.58	20250106	16270	4.61	20250103	24950	-31.78	20240130	10180	67.19	20240805	1.37	N	294570	500	51 억	248002	N	N	N	N
118	20250106	120953	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16940	660	2	4.05	464560550	27573	189.23	16310	17120	16310	21150	11400	16280	16848.39	2.42	4847	16713	16496	16383	16166	16053	16440	16110	51	4870	500	11720	10	1	10254685	1737	24.20	1.32	12	0.27	700.00	12867.00	24950	20240130	-32.10	10180	20240805	66.40	17120	-1.05	20250106	16270	4.12	20250103	24950	-32.10	20240130	10180	66.40	20240805	1.37	N	294570	500	51 억	248002	N	N	N	N
119	20250106	110951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16790	510	2	3.13	323750030	19279	132.31	16310	16960	16310	21150	11400	16280	16792.89	2.42	2598	16713	16496	16383	16166	16053	16440	16110	51	4870	500	11720	10	1	10254685	1722	23.99	1.30	12	0.19	700.00	12867.00	24950	20240130	-32.71	10180	20240805	64.93	16960	-1.00	20250106	16270	3.20	20250103	24950	-32.71	20240130	10180	64.93	20240805	1.37	N	294570	500	51 억	248002	N	N	N	N
120	20250106	100947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16910	630	2	3.87	273330210	16280	111.73	16310	16960	16310	21150	11400	16280	16789.32	2.42	2551	16713	16496	16383	16166	16053	16440	16110	51	4870	500	11720	10	1	10254685	1734	24.16	1.31	12	0.16	700.00	12867.00	24950	20240130	-32.22	10180	20240805	66.11	16960	-0.29	20250106	16270	3.93	20250103	24950	-32.22	20240130	10180	66.11	20240805	1.37	N	294570	500	51 억	248002	N	N	N	N
121	20250106	090948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16500	220	2	1.35	4387390	267	1.83	16310	16510	16310	21150	11400	16280	16432.17	2.42	-55	16713	16496	16383	16166	16053	16440	16110	51	4870	500	11720	10	1	10254685	1692	23.57	1.28	12	0.00	700.00	12867.00	24950	20240130	-33.87	10180	20240805	62.08	16840	-2.02	20250102	16270	1.41	20250103	24950	-33.87	20240130	10180	62.08	20240805	1.37	N	294570	500	51 억	248002	N	N	N	N
122	20250103	160944	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	-170	5	-1.03	238720120	14571	39.38	16360	16600	16270	21350	11520	16450	16383.24	2.45	-2846	17070	16760	16530	16220	15990	16915	16375	51	4900	500	11840	10	1	10254685	1669	23.26	1.27	12	0.14	700.00	12867.00	24950	20240130	-34.75	10180	20240805	59.92	16840	-3.33	20250102	16270	0.06	20250103	24950	-34.75	20240130	10180	59.92	20240805	1.37	N	294570	500	51 억	250828	N	N	N	N
123	20250103	150946	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16330	-120	5	-0.73	220020340	13425	36.28	16360	16600	16270	21350	11520	16450	16388.85	2.45	-2284	17070	16760	16530	16220	15990	16915	16375	51	4900	500	11840	10	1	10254685	1675	23.33	1.27	12	0.13	700.00	12867.00	24950	20240130	-34.55	10180	20240805	60.41	16840	-3.03	20250102	16270	0.37	20250103	24950	-34.55	20240130	10180	60.41	20240805	1.37	N	294570	500	51 억	250828	N	N	N	N
124	20250103	140947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16330	-120	5	-0.73	202482760	12349	33.37	16360	16600	16270	21350	11520	16450	16396.69	2.45	-2334	17070	16760	16530	16220	15990	16915	16375	51	4900	500	11840	10	1	10254685	1675	23.33	1.27	12	0.12	700.00	12867.00	24950	20240130	-34.55	10180	20240805	60.41	16840	-3.03	20250102	16270	0.37	20250103	24950	-34.55	20240130	10180	60.41	20240805	1.37	N	294570	500	51 억	250828	N	N	N	N
125	20250103	130947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16520	70	2	0.43	151628220	9239	24.97	16360	16600	16290	21350	11520	16450	16411.76	2.45	-1837	17070	16760	16530	16220	15990	16915	16375	51	4900	500	11840	10	1	10254685	1694	23.60	1.28	12	0.09	700.00	12867.00	24950	20240130	-33.79	10180	20240805	62.28	16840	-1.90	20250102	16290	1.41	20250103	24950	-33.79	20240130	10180	62.28	20240805	1.37	N	294570	500	51 억	250828	N	N	N	N
126	20250103	120946	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16600	150	2	0.91	140463940	8563	23.14	16360	16600	16290	21350	11520	16450	16403.59	2.45	-1691	17070	16760	16530	16220	15990	16915	16375	51	4900	500	11840	10	1	10254685	1702	23.71	1.29	12	0.08	700.00	12867.00	24950	20240130	-33.47	10180	20240805	63.06	16840	-1.43	20250102	16290	1.90	20250103	24950	-33.47	20240130	10180	63.06	20240805	1.37	N	294570	500	51 억	250828	N	N	N	N
127	20250103	110946	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16480	30	2	0.18	105242560	6426	17.37	16360	16590	16290	21350	11520	16450	16377.62	2.45	-720	17070	16760	16530	16220	15990	16915	16375	51	4900	500	11840	10	1	10254685	1690	23.54	1.28	12	0.06	700.00	12867.00	24950	20240130	-33.95	10180	20240805	61.89	16840	-2.14	20250102	16290	1.17	20250103	24950	-33.95	20240130	10180	61.89	20240805	1.37	N	294570	500	51 억	250828	N	N	N	N
128	20250103	100943	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16390	-60	5	-0.36	92134570	5628	15.21	16360	16590	16290	21350	11520	16450	16370.75	2.45	-861	17070	16760	16530	16220	15990	16915	16375	51	4900	500	11840	10	1	10254685	1681	23.41	1.27	12	0.05	700.00	12867.00	24950	20240130	-34.31	10180	20240805	61.00	16840	-2.67	20250102	16290	0.61	20250103	24950	-34.31	20240130	10180	61.00	20240805	1.37	N	294570	500	51 억	250828	N	N	N	N
129	20250103	090947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16490	40	2	0.24	21983150	1347	3.64	16360	16490	16300	21350	11520	16450	16320.08	2.45	71	17070	16760	16530	16220	15990	16915	16375	51	4900	500	11840	10	1	10254685	1691	23.56	1.28	12	0.01	700.00	12867.00	24950	20240130	-33.91	10180	20240805	61.98	16840	-2.08	20250102	16300	1.17	20250103	24950	-33.91	20240130	10180	61.98	20240805	1.37	N	294570	500	51 억	250828	N	N	N	N
130	20250102	160936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16450	170	2	1.04	612160580	37002	248.87	16400	16840	16300	21150	11400	16280	16544.15	2.47	-2146	16786	16532	16026	15772	15266	16660	15900	51	4870	500	11720	10	1	10254685	1687	23.50	1.28	12	0.36	700.00	12867.00	24950	20240130	-34.07	10180	20240805	61.59	16840	-2.32	20250102	16300	0.92	20250102	24950	-34.07	20240130	10180	61.59	20240805	1.39	N	294570	500	51 억	252993	N	N	N	N
131	20250102	150937	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16600	320	2	1.97	550091850	33245	223.60	16400	16840	16300	21150	11400	16280	16546.60	2.47	-1506	16786	16532	16026	15772	15266	16660	15900	51	4870	500	11720	10	1	10254685	1702	23.71	1.29	12	0.32	700.00	12867.00	24950	20240130	-33.47	10180	20240805	63.06	16840	-1.43	20250102	16300	1.84	20250102	24950	-33.47	20240130	10180	63.06	20240805	1.39	N	294570	500	51 억	252993	N	N	N	N
132	20250102	140934	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16540	260	2	1.60	473997130	28657	192.74	16400	16840	16300	21150	11400	16280	16540.36	2.47	-1456	16786	16532	16026	15772	15266	16660	15900	51	4870	500	11720	10	1	10254685	1696	23.63	1.29	12	0.28	700.00	12867.00	24950	20240130	-33.71	10180	20240805	62.48	16840	-1.78	20250102	16300	1.47	20250102	24950	-33.71	20240130	10180	62.48	20240805	1.39	N	294570	500	51 억	252993	N	N	N	N
133	20250102	130938	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16690	410	2	2.52	409362410	24789	166.73	16400	16800	16300	21150	11400	16280	16513.87	2.47	24	16786	16532	16026	15772	15266	16660	15900	51	4870	500	11720	10	1	10254685	1712	23.84	1.30	12	0.24	700.00	12867.00	24950	20240130	-33.11	10180	20240805	63.95	16800	-0.65	20250102	16300	2.39	20250102	24950	-33.11	20240130	10180	63.95	20240805	1.39	N	294570	500	51 억	252993	N	N	N	N
134	20250102	120934	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16550	270	2	1.66	327633480	19896	133.82	16400	16670	16300	21150	11400	16280	16467.30	2.47	-3	16786	16532	16026	15772	15266	16660	15900	51	4870	500	11720	10	1	10254685	1697	23.64	1.29	12	0.19	700.00	12867.00	24950	20240130	-33.67	10180	20240805	62.57	16670	-0.72	20250102	16300	1.53	20250102	24950	-33.67	20240130	10180	62.57	20240805	1.39	N	294570	500	51 억	252993	N	N	N	N
135	20250102	110926	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16360	80	2	0.49	175396780	10652	71.64	16400	16670	16300	21150	11400	16280	16466.09	2.47	-54	16786	16532	16026	15772	15266	16660	15900	51	4870	500	11720	10	1	10254685	1678	23.37	1.27	12	0.10	700.00	12867.00	24950	20240130	-34.43	10180	20240805	60.71	16670	-1.86	20250102	16300	0.37	20250102	24950	-34.43	20240130	10180	60.71	20240805	1.39	N	294570	500	51 억	252993	N	N	N	N
136	20250102	100933	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16300	20	2	0.12	68185570	4138	27.83	16400	16670	16300	21150	11400	16280	16477.90	2.47	663	16786	16532	16026	15772	15266	16660	15900	51	4870	500	11720	10	1	10254685	1672	23.29	1.27	12	0.04	700.00	12867.00	24950	20240130	-34.67	10180	20240805	60.12	16670	-2.22	20250102	16300	0.00	20250102	24950	-34.67	20240130	10180	60.12	20240805	1.39	N	294570	500	51 억	252993	N	N	N	N
137	20250102	090923	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16280	0	3	0.00	0	0	0.00	0	0	0	21150	11400	16280	0.00	2.47	0	16786	16532	16026	15772	15266	16660	15900	51	4870	500	11720	10	1	10254685	1669	23.26	1.27	12	0.00	700.00	12867.00	24950	20240130	-34.75	10180	20240805	59.92	0	0.00	0	0	0.00	0	24950	-34.75	20240130	10180	59.92	20240805	1.39	N	294570	500	51 억	252993	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History