KissMeData/053300/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4695	-20	5	-0.42	2798431350	597699	25.85	4715	4755	4640	6120	3305	4715	4681.95	0.72	15565	5141	4927	4816	4602	4491	4872	4547	212	1405	500	3390	5	1	42441361	1993	21.15	1.08	12	1.41	222.00	4336.00	6050	20240122	-22.40	3510	20240806	33.76	5510	-14.79	20250107	4170	12.59	20250102	5850	-19.74	20240131	3510	33.76	20240806	2.51	N	053300	500	212 억	305499	N	N	N	N
3	20250124	150546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4650	-65	5	-1.38	2367819845	505387	21.86	4715	4755	4640	6120	3305	4715	4685.16	0.72	4817	5141	4927	4816	4602	4491	4872	4547	212	1405	500	3390	5	1	42441361	1974	20.95	1.07	12	1.19	222.00	4336.00	6050	20240122	-23.14	3510	20240806	32.48	5510	-15.61	20250107	4170	11.51	20250102	5850	-20.51	20240131	3510	32.48	20240806	2.51	N	053300	500	212 억	305499	N	N	N	N
4	20250124	140545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4680	-35	5	-0.74	1806248920	385438	16.67	4715	4755	4650	6120	3305	4715	4686.22	0.72	10872	5141	4927	4816	4602	4491	4872	4547	212	1405	500	3390	5	1	42441361	1986	21.08	1.08	12	0.91	222.00	4336.00	6050	20240122	-22.64	3510	20240806	33.33	5510	-15.06	20250107	4170	12.23	20250102	5850	-20.00	20240131	3510	33.33	20240806	2.51	N	053300	500	212 억	305499	N	N	N	N
5	20250124	130547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4670	-45	5	-0.95	1514763390	322911	13.97	4715	4755	4650	6120	3305	4715	4690.96	0.72	11987	5141	4927	4816	4602	4491	4872	4547	212	1405	500	3390	5	1	42441361	1982	21.04	1.08	12	0.76	222.00	4336.00	6050	20240122	-22.81	3510	20240806	33.05	5510	-15.25	20250107	4170	11.99	20250102	5850	-20.17	20240131	3510	33.05	20240806	2.51	N	053300	500	212 억	305499	N	N	N	N
6	20250124	120544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4690	-25	5	-0.53	1375408105	293144	12.68	4715	4755	4650	6120	3305	4715	4691.92	0.72	17388	5141	4927	4816	4602	4491	4872	4547	212	1405	500	3390	5	1	42441361	1990	21.13	1.08	12	0.69	222.00	4336.00	6050	20240122	-22.48	3510	20240806	33.62	5510	-14.88	20250107	4170	12.47	20250102	5850	-19.83	20240131	3510	33.62	20240806	2.51	N	053300	500	212 억	305499	N	N	N	N
7	20250124	110546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4680	-35	5	-0.74	1173633860	250134	10.82	4715	4755	4650	6120	3305	4715	4692.02	0.72	15340	5141	4927	4816	4602	4491	4872	4547	212	1405	500	3390	5	1	42441361	1986	21.08	1.08	12	0.59	222.00	4336.00	6050	20240122	-22.64	3510	20240806	33.33	5510	-15.06	20250107	4170	12.23	20250102	5850	-20.00	20240131	3510	33.33	20240806	2.51	N	053300	500	212 억	305499	N	N	N	N
8	20250124	100543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4690	-25	5	-0.53	876783905	186600	8.07	4715	4755	4650	6120	3305	4715	4698.73	0.72	6832	5141	4927	4816	4602	4491	4872	4547	212	1405	500	3390	5	1	42441361	1990	21.13	1.08	12	0.44	222.00	4336.00	6050	20240122	-22.48	3510	20240806	33.62	5510	-14.88	20250107	4170	12.47	20250102	5850	-19.83	20240131	3510	33.62	20240806	2.51	N	053300	500	212 억	305499	N	N	N	N
9	20250124	090547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4720	5	2	0.11	167498155	35468	1.53	4715	4755	4705	6120	3305	4715	4722.52	0.72	2558	5141	4927	4816	4602	4491	4872	4547	212	1405	500	3390	5	1	42441361	2003	21.26	1.09	12	0.08	222.00	4336.00	6050	20240122	-21.98	3510	20240806	34.47	5510	-14.34	20250107	4170	13.19	20250102	5850	-19.32	20240131	3510	34.47	20240806	2.51	N	053300	500	212 억	305499	N	N	N	N
10	20250123	160545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4715	-230	5	-4.65	11164293910	2292242	17.90	4915	5030	4705	6420	3465	4945	4871.08	0.54	76725	5985	5465	4910	4390	3835	5725	4650	212	1475	500	3560	5	1	42441361	2001	21.24	1.09	12	5.40	222.00	4336.00	6050	20240122	-22.07	3510	20240806	34.33	5510	-14.43	20250107	4170	13.07	20250102	5850	-19.40	20240131	3510	34.33	20240806	2.58	N	053300	500	212 억	227503	N	N	N	N
11	20250123	150543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4725	-220	5	-4.45	10700335375	2193847	17.13	4915	5030	4705	6420	3465	4945	4877.40	0.54	54344	5985	5465	4910	4390	3835	5725	4650	212	1475	500	3560	5	1	42441361	2005	21.28	1.09	12	5.17	222.00	4336.00	6050	20240122	-21.90	3510	20240806	34.62	5510	-14.25	20250107	4170	13.31	20250102	5850	-19.23	20240131	3510	34.62	20240806	2.58	N	053300	500	212 억	227503	N	N	N	N
12	20250123	140544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4770	-175	5	-3.54	9969309620	2039763	15.93	4915	5030	4765	6420	3465	4945	4887.46	0.54	27526	5985	5465	4910	4390	3835	5725	4650	212	1475	500	3560	5	1	42441361	2024	21.49	1.10	12	4.81	222.00	4336.00	6050	20240122	-21.16	3510	20240806	35.90	5510	-13.43	20250107	4170	14.39	20250102	5850	-18.46	20240131	3510	35.90	20240806	2.58	N	053300	500	212 억	227503	N	N	N	N
13	20250123	130542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4815	-130	5	-2.63	9254731575	1890743	14.76	4915	5030	4775	6420	3465	4945	4894.74	0.54	26051	5985	5465	4910	4390	3835	5725	4650	212	1475	500	3560	5	1	42441361	2044	21.69	1.11	12	4.45	222.00	4336.00	6050	20240122	-20.41	3510	20240806	37.18	5510	-12.61	20250107	4170	15.47	20250102	5850	-17.69	20240131	3510	37.18	20240806	2.58	N	053300	500	212 억	227503	N	N	N	N
14	20250123	120543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4830	-115	5	-2.33	8662349105	1767970	13.80	4915	5030	4775	6420	3465	4945	4899.58	0.54	-1627	5985	5465	4910	4390	3835	5725	4650	212	1475	500	3560	5	1	42441361	2050	21.76	1.11	12	4.17	222.00	4336.00	6050	20240122	-20.17	3510	20240806	37.61	5510	-12.34	20250107	4170	15.83	20250102	5850	-17.44	20240131	3510	37.61	20240806	2.58	N	053300	500	212 억	227503	N	N	N	N
15	20250123	110539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4925	-20	5	-0.40	7954537950	1622303	12.67	4915	5030	4775	6420	3465	4945	4903.22	0.54	-14577	5985	5465	4910	4390	3835	5725	4650	212	1475	500	3560	5	1	42441361	2090	22.18	1.14	12	3.82	222.00	4336.00	6050	20240122	-18.60	3510	20240806	40.31	5510	-10.62	20250107	4170	18.11	20250102	5850	-15.81	20240131	3510	40.31	20240806	2.58	N	053300	500	212 억	227503	N	N	N	N
16	20250123	100542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4940	-5	5	-0.10	3957463010	816389	6.37	4915	4945	4775	6420	3465	4945	4847.42	0.54	94857	5985	5465	4910	4390	3835	5725	4650	212	1475	500	3560	5	1	42441361	2097	22.25	1.14	12	1.92	222.00	4336.00	6050	20240122	-18.35	3510	20240806	40.74	5510	-10.34	20250107	4170	18.47	20250102	5850	-15.56	20240131	3510	40.74	20240806	2.58	N	053300	500	212 억	227503	N	N	N	N
17	20250123	090542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4855	-90	5	-1.82	1400053815	288399	2.25	4915	4935	4785	6420	3465	4945	4854.30	0.54	48851	5985	5465	4910	4390	3835	5725	4650	212	1475	500	3560	5	1	42441361	2061	21.87	1.12	12	0.68	222.00	4336.00	6050	20240122	-19.75	3510	20240806	38.32	5510	-11.89	20250107	4170	16.43	20250102	5850	-17.01	20240131	3510	38.32	20240806	2.58	N	053300	500	212 억	227503	N	N	N	N
18	20250122	160539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4945	610	2	14.07	64874669915	12690514	5221.49	4395	5430	4355	5630	3035	4335	5112.39	0.68	-56888	4458	4396	4353	4291	4248	4375	4270	212	1295	500	3120	5	1	42441361	2099	22.27	1.14	12	29.90	222.00	4336.00	6050	20240122	-18.26	3510	20240806	40.88	5510	-10.25	20250107	4170	18.59	20250102	6050	-18.26	20240122	3510	40.88	20240806	2.63	N	053300	500	212 억	287787	N	N	N	N
19	20250122	150540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5070	735	2	16.96	61090327180	11936221	4911.14	4395	5430	4355	5630	3035	4335	5118.06	0.68	-41655	4458	4396	4353	4291	4248	4375	4270	212	1295	500	3120	10	1	42441361	2152	22.84	1.17	12	28.12	222.00	4336.00	6050	20240122	-16.20	3510	20240806	44.44	5510	-7.99	20250107	4170	21.58	20250102	6050	-16.20	20240122	3510	44.44	20240806	2.63	N	053300	500	212 억	287787	N	N	N	N
20	20250122	140538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5270	935	2	21.57	44312813525	8631543	3551.43	4395	5430	4355	5630	3035	4335	5133.82	0.68	-105854	4458	4396	4353	4291	4248	4375	4270	212	1295	500	3120	10	1	42441361	2237	23.74	1.22	12	20.34	222.00	4336.00	6050	20240122	-12.89	3510	20240806	50.14	5510	-4.36	20250107	4170	26.38	20250102	6050	-12.89	20240122	3510	50.14	20240806	2.63	N	053300	500	212 억	287787	N	N	N	N
21	20250122	130540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4585	250	2	5.77	2670135090	589301	242.47	4395	4690	4355	5630	3035	4335	4531.02	0.68	74695	4458	4396	4353	4291	4248	4375	4270	212	1295	500	3120	5	1	42441361	1946	20.65	1.06	12	1.39	222.00	4336.00	6050	20240122	-24.21	3510	20240806	30.63	5510	-16.79	20250107	4170	9.95	20250102	6050	-24.21	20240122	3510	30.63	20240806	2.63	N	053300	500	212 억	287787	N	N	N	N
22	20250122	120538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4435	100	2	2.31	746764915	169335	69.67	4395	4485	4355	5630	3035	4335	4409.99	0.68	-2370	4458	4396	4353	4291	4248	4375	4270	212	1295	500	3120	5	1	42441361	1882	19.98	1.02	12	0.40	222.00	4336.00	6050	20240122	-26.69	3510	20240806	26.35	5510	-19.51	20250107	4170	6.35	20250102	6050	-26.69	20240122	3510	26.35	20240806	2.63	N	053300	500	212 억	287787	N	N	N	N
23	20250122	110539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	70	2	1.61	626739555	142163	58.49	4395	4485	4355	5630	3035	4335	4408.60	0.68	-4310	4458	4396	4353	4291	4248	4375	4270	212	1295	500	3120	5	1	42441361	1870	19.84	1.02	12	0.33	222.00	4336.00	6050	20240122	-27.19	3510	20240806	25.50	5510	-20.05	20250107	4170	5.64	20250102	6050	-27.19	20240122	3510	25.50	20240806	2.63	N	053300	500	212 억	287787	N	N	N	N
24	20250122	100539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4370	35	2	0.81	503443775	114088	46.94	4395	4485	4355	5630	3035	4335	4412.77	0.68	298	4458	4396	4353	4291	4248	4375	4270	212	1295	500	3120	5	1	42441361	1855	19.68	1.01	12	0.27	222.00	4336.00	6050	20240122	-27.77	3510	20240806	24.50	5510	-20.69	20250107	4170	4.80	20250102	6050	-27.77	20240122	3510	24.50	20240806	2.63	N	053300	500	212 억	287787	N	N	N	N
25	20250122	090540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4450	115	2	2.65	222577745	50095	20.61	4395	4485	4395	5630	3035	4335	4443.11	0.68	9977	4458	4396	4353	4291	4248	4375	4270	212	1295	500	3120	5	1	42441361	1889	20.05	1.03	12	0.12	222.00	4336.00	6050	20240122	-26.45	3510	20240806	26.78	5510	-19.24	20250107	4170	6.71	20250102	6050	-26.45	20240122	3510	26.78	20240806	2.63	N	053300	500	212 억	287787	N	N	N	N
26	20250121	160536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4335	-60	5	-1.37	1022184495	235032	102.52	4395	4415	4310	5710	3080	4395	4349.40	0.64	17438	4525	4460	4405	4340	4285	4432	4312	212	1315	500	3160	5	1	42441361	1840	19.53	1.00	12	0.55	222.00	4336.00	6050	20240122	-28.35	3510	20240806	23.50	5510	-21.32	20250107	4170	3.96	20250102	6050	-28.35	20240122	3510	23.50	20240806	2.61	N	053300	500	212 억	270354	N	N	N	N
27	20250121	150538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4335	-60	5	-1.37	917569870	210935	92.01	4395	4415	4310	5710	3080	4395	4350.01	0.64	16135	4525	4460	4405	4340	4285	4432	4312	212	1315	500	3160	5	1	42441361	1840	19.53	1.00	12	0.50	222.00	4336.00	6050	20240122	-28.35	3510	20240806	23.50	5510	-21.32	20250107	4170	3.96	20250102	6050	-28.35	20240122	3510	23.50	20240806	2.61	N	053300	500	212 억	270354	N	N	N	N
28	20250121	140538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4345	-50	5	-1.14	663930270	152294	66.43	4395	4415	4330	5710	3080	4395	4359.53	0.64	11877	4525	4460	4405	4340	4285	4432	4312	212	1315	500	3160	5	1	42441361	1844	19.57	1.00	12	0.36	222.00	4336.00	6050	20240122	-28.18	3510	20240806	23.79	5510	-21.14	20250107	4170	4.20	20250102	6050	-28.18	20240122	3510	23.79	20240806	2.61	N	053300	500	212 억	270354	N	N	N	N
29	20250121	130537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4340	-55	5	-1.25	637614440	146230	63.79	4395	4415	4330	5710	3080	4395	4360.35	0.64	11278	4525	4460	4405	4340	4285	4432	4312	212	1315	500	3160	5	1	42441361	1842	19.55	1.00	12	0.34	222.00	4336.00	6050	20240122	-28.26	3510	20240806	23.65	5510	-21.23	20250107	4170	4.08	20250102	6050	-28.26	20240122	3510	23.65	20240806	2.61	N	053300	500	212 억	270354	N	N	N	N
30	20250121	120528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4355	-40	5	-0.91	539583015	123674	53.95	4395	4415	4330	5710	3080	4395	4362.95	0.64	8978	4525	4460	4405	4340	4285	4432	4312	212	1315	500	3160	5	1	42441361	1848	19.62	1.00	12	0.29	222.00	4336.00	6050	20240122	-28.02	3510	20240806	24.07	5510	-20.96	20250107	4170	4.44	20250102	6050	-28.02	20240122	3510	24.07	20240806	2.61	N	053300	500	212 억	270354	N	N	N	N
31	20250121	110512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4340	-55	5	-1.25	489907545	112231	48.95	4395	4415	4330	5710	3080	4395	4365.17	0.64	3610	4525	4460	4405	4340	4285	4432	4312	212	1315	500	3160	5	1	42441361	1842	19.55	1.00	12	0.26	222.00	4336.00	6050	20240122	-28.26	3510	20240806	23.65	5510	-21.23	20250107	4170	4.08	20250102	6050	-28.26	20240122	3510	23.65	20240806	2.61	N	053300	500	212 억	270354	N	N	N	N
32	20250121	100507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4360	-35	5	-0.80	345746060	79014	34.47	4395	4415	4345	5710	3080	4395	4375.76	0.64	-8834	4525	4460	4405	4340	4285	4432	4312	212	1315	500	3160	5	1	42441361	1850	19.64	1.01	12	0.19	222.00	4336.00	6050	20240122	-27.93	3510	20240806	24.22	5510	-20.87	20250107	4170	4.56	20250102	6050	-27.93	20240122	3510	24.22	20240806	2.61	N	053300	500	212 억	270354	N	N	N	N
33	20250121	090537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-5	5	-0.11	70438085	16041	7.00	4395	4415	4380	5710	3080	4395	4391.13	0.64	-2454	4525	4460	4405	4340	4285	4432	4312	212	1315	500	3160	5	1	42441361	1863	19.77	1.01	12	0.04	222.00	4336.00	6050	20240122	-27.44	3510	20240806	25.07	5510	-20.33	20250107	4170	5.28	20250102	6050	-27.44	20240122	3510	25.07	20240806	2.61	N	053300	500	212 억	270354	N	N	N	N
34	20250120	160534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4395	-35	5	-0.79	924228350	210770	113.51	4470	4470	4350	5750	3105	4430	4384.73	0.60	15022	4583	4506	4463	4386	4343	4485	4365	212	1320	500	3180	5	1	42441361	1865	19.80	1.01	12	0.50	222.00	4336.00	6050	20240122	-27.36	3510	20240806	25.21	5510	-20.24	20250107	4170	5.40	20250102	6050	-27.36	20240122	3510	25.21	20240806	2.78	N	053300	500	212 억	255332	N	N	N	N
35	20250120	150537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-40	5	-0.90	883378355	201474	108.51	4470	4470	4350	5750	3105	4430	4384.35	0.60	14875	4583	4506	4463	4386	4343	4485	4365	212	1320	500	3180	5	1	42441361	1863	19.77	1.01	12	0.47	222.00	4336.00	6050	20240122	-27.44	3510	20240806	25.07	5510	-20.33	20250107	4170	5.28	20250102	6050	-27.44	20240122	3510	25.07	20240806	2.78	N	053300	500	212 억	255332	N	N	N	N
36	20250120	140535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4385	-45	5	-1.02	807343790	184106	99.15	4470	4470	4350	5750	3105	4430	4384.97	0.60	9674	4583	4506	4463	4386	4343	4485	4365	212	1320	500	3180	5	1	42441361	1861	19.75	1.01	12	0.43	222.00	4336.00	6050	20240122	-27.52	3510	20240806	24.93	5510	-20.42	20250107	4170	5.16	20250102	6050	-27.52	20240122	3510	24.93	20240806	2.78	N	053300	500	212 억	255332	N	N	N	N
37	20250120	130534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4400	-30	5	-0.68	716049895	163261	87.93	4470	4470	4350	5750	3105	4430	4385.65	0.60	7821	4583	4506	4463	4386	4343	4485	4365	212	1320	500	3180	5	1	42441361	1867	19.82	1.01	12	0.38	222.00	4336.00	6050	20240122	-27.27	3510	20240806	25.36	5510	-20.15	20250107	4170	5.52	20250102	6050	-27.27	20240122	3510	25.36	20240806	2.78	N	053300	500	212 억	255332	N	N	N	N
38	20250120	120537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4370	-60	5	-1.35	560870795	127962	68.92	4470	4470	4350	5750	3105	4430	4382.74	0.60	4558	4583	4506	4463	4386	4343	4485	4365	212	1320	500	3180	5	1	42441361	1855	19.68	1.01	12	0.30	222.00	4336.00	6050	20240122	-27.77	3510	20240806	24.50	5510	-20.69	20250107	4170	4.80	20250102	6050	-27.77	20240122	3510	24.50	20240806	2.78	N	053300	500	212 억	255332	N	N	N	N
39	20250120	110537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-40	5	-0.90	509747170	116308	62.64	4470	4470	4350	5750	3105	4430	4382.33	0.60	4692	4583	4506	4463	4386	4343	4485	4365	212	1320	500	3180	5	1	42441361	1863	19.77	1.01	12	0.27	222.00	4336.00	6050	20240122	-27.44	3510	20240806	25.07	5510	-20.33	20250107	4170	5.28	20250102	6050	-27.44	20240122	3510	25.07	20240806	2.78	N	053300	500	212 억	255332	N	N	N	N
40	20250120	100536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4390	-40	5	-0.90	286362965	65143	35.08	4470	4470	4360	5750	3105	4430	4395.39	0.60	4128	4583	4506	4463	4386	4343	4485	4365	212	1320	500	3180	5	1	42441361	1863	19.77	1.01	12	0.15	222.00	4336.00	6050	20240122	-27.44	3510	20240806	25.07	5510	-20.33	20250107	4170	5.28	20250102	6050	-27.44	20240122	3510	25.07	20240806	2.78	N	053300	500	212 억	255332	N	N	N	N
41	20250120	090536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4400	-30	5	-0.68	101166765	22911	12.34	4470	4470	4375	5750	3105	4430	4414.99	0.60	-2628	4583	4506	4463	4386	4343	4485	4365	212	1320	500	3180	5	1	42441361	1867	19.82	1.01	12	0.05	222.00	4336.00	6050	20240122	-27.27	3510	20240806	25.36	5510	-20.15	20250107	4170	5.52	20250102	6050	-27.27	20240122	3510	25.36	20240806	2.78	N	053300	500	212 억	255332	N	N	N	N
42	20250117	160534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	-60	5	-1.34	805119035	181332	24.25	4540	4540	4420	5830	3145	4490	4439.97	0.66	-23485	4670	4580	4525	4435	4380	4552	4407	212	1340	500	3230	5	1	42441361	1880	19.95	1.02	12	0.43	222.00	4336.00	6050	20240122	-26.78	3510	20240806	26.21	5510	-19.60	20250107	4170	6.24	20250102	6050	-26.78	20240122	3510	26.21	20240806	2.72	N	053300	500	212 억	278750	N	N	N	N
43	20250117	150535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	-60	5	-1.34	762520180	171717	22.96	4540	4540	4420	5830	3145	4490	4440.50	0.66	-21897	4670	4580	4525	4435	4380	4552	4407	212	1340	500	3230	5	1	42441361	1880	19.95	1.02	12	0.40	222.00	4336.00	6050	20240122	-26.78	3510	20240806	26.21	5510	-19.60	20250107	4170	6.24	20250102	6050	-26.78	20240122	3510	26.21	20240806	2.72	N	053300	500	212 억	278750	N	N	N	N
44	20250117	140535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4440	-50	5	-1.11	688700150	155052	20.73	4540	4540	4420	5830	3145	4490	4441.67	0.66	-19191	4670	4580	4525	4435	4380	4552	4407	212	1340	500	3230	5	1	42441361	1884	20.00	1.02	12	0.37	222.00	4336.00	6050	20240122	-26.61	3510	20240806	26.50	5510	-19.42	20250107	4170	6.47	20250102	6050	-26.61	20240122	3510	26.50	20240806	2.72	N	053300	500	212 억	278750	N	N	N	N
45	20250117	130535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-65	5	-1.45	612666330	137871	18.43	4540	4540	4420	5830	3145	4490	4443.69	0.66	-12480	4670	4580	4525	4435	4380	4552	4407	212	1340	500	3230	5	1	42441361	1878	19.93	1.02	12	0.32	222.00	4336.00	6050	20240122	-26.86	3510	20240806	26.07	5510	-19.69	20250107	4170	6.12	20250102	6050	-26.86	20240122	3510	26.07	20240806	2.72	N	053300	500	212 억	278750	N	N	N	N
46	20250117	120536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4435	-55	5	-1.22	542358695	122012	16.31	4540	4540	4420	5830	3145	4490	4445.05	0.66	-8675	4670	4580	4525	4435	4380	4552	4407	212	1340	500	3230	5	1	42441361	1882	19.98	1.02	12	0.29	222.00	4336.00	6050	20240122	-26.69	3510	20240806	26.35	5510	-19.51	20250107	4170	6.35	20250102	6050	-26.69	20240122	3510	26.35	20240806	2.72	N	053300	500	212 억	278750	N	N	N	N
47	20250117	110535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4435	-55	5	-1.22	473617335	106500	14.24	4540	4540	4420	5830	3145	4490	4447.02	0.66	-6861	4670	4580	4525	4435	4380	4552	4407	212	1340	500	3230	5	1	42441361	1882	19.98	1.02	12	0.25	222.00	4336.00	6050	20240122	-26.69	3510	20240806	26.35	5510	-19.51	20250107	4170	6.35	20250102	6050	-26.69	20240122	3510	26.35	20240806	2.72	N	053300	500	212 억	278750	N	N	N	N
48	20250117	100537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4450	-40	5	-0.89	355293380	79805	10.67	4540	4540	4420	5830	3145	4490	4451.91	0.66	-5383	4670	4580	4525	4435	4380	4552	4407	212	1340	500	3230	5	1	42441361	1889	20.05	1.03	12	0.19	222.00	4336.00	6050	20240122	-26.45	3510	20240806	26.78	5510	-19.24	20250107	4170	6.71	20250102	6050	-26.45	20240122	3510	26.78	20240806	2.72	N	053300	500	212 억	278750	N	N	N	N
49	20250117	090536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4440	-50	5	-1.11	95289865	21254	2.84	4540	4540	4440	5830	3145	4490	4483.32	0.66	-7190	4670	4580	4525	4435	4380	4552	4407	212	1340	500	3230	5	1	42441361	1884	20.00	1.02	12	0.05	222.00	4336.00	6050	20240122	-26.61	3510	20240806	26.50	5510	-19.42	20250107	4170	6.47	20250102	6050	-26.61	20240122	3510	26.50	20240806	2.72	N	053300	500	212 억	278750	N	N	N	N
50	20250116	160532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4490	75	2	1.70	3294599570	726267	161.57	4550	4615	4470	5730	3095	4415	4536.45	0.56	39478	4558	4486	4403	4331	4248	4522	4367	212	1315	500	3170	5	1	42441361	1906	20.23	1.04	12	1.71	222.00	4336.00	6050	20240122	-25.79	3510	20240806	27.92	5510	-18.51	20250107	4170	7.67	20250102	6050	-25.79	20240122	3510	27.92	20240806	2.81	N	053300	500	212 억	238976	N	N	N	N
51	20250116	150509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4490	75	2	1.70	3147144495	693440	154.26	4550	4615	4470	5730	3095	4415	4538.45	0.56	31343	4558	4486	4403	4331	4248	4522	4367	212	1315	500	3170	5	1	42441361	1906	20.23	1.04	12	1.63	222.00	4336.00	6050	20240122	-25.79	3510	20240806	27.92	5510	-18.51	20250107	4170	7.67	20250102	6050	-25.79	20240122	3510	27.92	20240806	2.81	N	053300	500	212 억	238976	N	N	N	N
52	20250116	140534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4525	110	2	2.49	2895303130	637560	141.83	4550	4615	4470	5730	3095	4415	4541.22	0.56	23117	4558	4486	4403	4331	4248	4522	4367	212	1315	500	3170	5	1	42441361	1920	20.38	1.04	12	1.50	222.00	4336.00	6050	20240122	-25.21	3510	20240806	28.92	5510	-17.88	20250107	4170	8.51	20250102	6050	-25.21	20240122	3510	28.92	20240806	2.81	N	053300	500	212 억	238976	N	N	N	N
53	20250116	130535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4500	85	2	1.93	2587358100	569480	126.69	4550	4615	4470	5730	3095	4415	4543.37	0.56	27457	4558	4486	4403	4331	4248	4522	4367	212	1315	500	3170	5	1	42441361	1910	20.27	1.04	12	1.34	222.00	4336.00	6050	20240122	-25.62	3510	20240806	28.21	5510	-18.33	20250107	4170	7.91	20250102	6050	-25.62	20240122	3510	28.21	20240806	2.81	N	053300	500	212 억	238976	N	N	N	N
54	20250116	120534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4500	85	2	1.93	2403551580	528496	117.57	4550	4615	4475	5730	3095	4415	4547.91	0.56	18922	4558	4486	4403	4331	4248	4522	4367	212	1315	500	3170	5	1	42441361	1910	20.27	1.04	12	1.25	222.00	4336.00	6050	20240122	-25.62	3510	20240806	28.21	5510	-18.33	20250107	4170	7.91	20250102	6050	-25.62	20240122	3510	28.21	20240806	2.81	N	053300	500	212 억	238976	N	N	N	N
55	20250116	110536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4500	85	2	1.93	2253374120	495163	110.15	4550	4615	4475	5730	3095	4415	4550.77	0.56	20298	4558	4486	4403	4331	4248	4522	4367	212	1315	500	3170	5	1	42441361	1910	20.27	1.04	12	1.17	222.00	4336.00	6050	20240122	-25.62	3510	20240806	28.21	5510	-18.33	20250107	4170	7.91	20250102	6050	-25.62	20240122	3510	28.21	20240806	2.81	N	053300	500	212 억	238976	N	N	N	N
56	20250116	100535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4520	105	2	2.38	1889525065	414297	92.17	4550	4615	4495	5730	3095	4415	4560.80	0.56	47481	4558	4486	4403	4331	4248	4522	4367	212	1315	500	3170	5	1	42441361	1918	20.36	1.04	12	0.98	222.00	4336.00	6050	20240122	-25.29	3510	20240806	28.77	5510	-17.97	20250107	4170	8.39	20250102	6050	-25.29	20240122	3510	28.77	20240806	2.81	N	053300	500	212 억	238976	N	N	N	N
57	20250116	090535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4550	135	2	3.06	572111860	125423	27.90	4550	4595	4525	5730	3095	4415	4561.46	0.56	-15514	4558	4486	4403	4331	4248	4522	4367	212	1315	500	3170	5	1	42441361	1931	20.50	1.05	12	0.30	222.00	4336.00	6050	20240122	-24.79	3510	20240806	29.63	5510	-17.42	20250107	4170	9.11	20250102	6050	-24.79	20240122	3510	29.63	20240806	2.81	N	053300	500	212 억	238976	N	N	N	N
58	20250115	160532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4415	80	2	1.85	1932666800	439124	159.90	4410	4475	4320	5630	3035	4335	4401.16	0.69	-56096	4448	4391	4323	4266	4198	4420	4295	212	1295	500	3120	5	1	42441361	1874	19.89	1.02	12	1.03	222.00	4336.00	6050	20240122	-27.02	3510	20240806	25.78	5510	-19.87	20250107	4170	5.88	20250102	6050	-27.02	20240122	3510	25.78	20240806	2.78	N	053300	500	212 억	294682	N	N	N	N
59	20250115	150534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	85	2	1.96	1780846545	404765	147.39	4410	4475	4320	5630	3035	4335	4399.70	0.69	-50309	4448	4391	4323	4266	4198	4420	4295	212	1295	500	3120	5	1	42441361	1876	19.91	1.02	12	0.95	222.00	4336.00	6050	20240122	-26.94	3510	20240806	25.93	5510	-19.78	20250107	4170	6.00	20250102	6050	-26.94	20240122	3510	25.93	20240806	2.78	N	053300	500	212 억	294682	N	N	N	N
60	20250115	140535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4375	40	2	0.92	998805405	228280	83.12	4410	4475	4320	5630	3035	4335	4375.35	0.69	-13245	4448	4391	4323	4266	4198	4420	4295	212	1295	500	3120	5	1	42441361	1857	19.71	1.01	12	0.54	222.00	4336.00	6050	20240122	-27.69	3510	20240806	24.64	5510	-20.60	20250107	4170	4.92	20250102	6050	-27.69	20240122	3510	24.64	20240806	2.78	N	053300	500	212 억	294682	N	N	N	N
61	20250115	130533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4385	50	2	1.15	880460360	201234	73.28	4410	4475	4320	5630	3035	4335	4375.31	0.69	-2122	4448	4391	4323	4266	4198	4420	4295	212	1295	500	3120	5	1	42441361	1861	19.75	1.01	12	0.47	222.00	4336.00	6050	20240122	-27.52	3510	20240806	24.93	5510	-20.42	20250107	4170	5.16	20250102	6050	-27.52	20240122	3510	24.93	20240806	2.78	N	053300	500	212 억	294682	N	N	N	N
62	20250115	120527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4350	15	2	0.35	713985250	163214	59.43	4410	4475	4320	5630	3035	4335	4374.53	0.69	-4268	4448	4391	4323	4266	4198	4420	4295	212	1295	500	3120	5	1	42441361	1846	19.59	1.00	12	0.38	222.00	4336.00	6050	20240122	-28.10	3510	20240806	23.93	5510	-21.05	20250107	4170	4.32	20250102	6050	-28.10	20240122	3510	23.93	20240806	2.78	N	053300	500	212 억	294682	N	N	N	N
63	20250115	110533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4320	-15	5	-0.35	661510870	151113	55.03	4410	4475	4320	5630	3035	4335	4377.59	0.69	-4157	4448	4391	4323	4266	4198	4420	4295	212	1295	500	3120	5	1	42441361	1833	19.46	1.00	12	0.36	222.00	4336.00	6050	20240122	-28.60	3510	20240806	23.08	5510	-21.60	20250107	4170	3.60	20250102	6050	-28.60	20240122	3510	23.08	20240806	2.78	N	053300	500	212 억	294682	N	N	N	N
64	20250115	100533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4370	35	2	0.81	493009680	112378	40.92	4410	4475	4330	5630	3035	4335	4387.07	0.69	-14872	4448	4391	4323	4266	4198	4420	4295	212	1295	500	3120	5	1	42441361	1855	19.68	1.01	12	0.26	222.00	4336.00	6050	20240122	-27.77	3510	20240806	24.50	5510	-20.69	20250107	4170	4.80	20250102	6050	-27.77	20240122	3510	24.50	20240806	2.78	N	053300	500	212 억	294682	N	N	N	N
65	20250115	090535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4375	40	2	0.92	191425190	43357	15.79	4410	4475	4375	5630	3035	4335	4415.09	0.69	-1780	4448	4391	4323	4266	4198	4420	4295	212	1295	500	3120	5	1	42441361	1857	19.71	1.01	12	0.10	222.00	4336.00	6050	20240122	-27.69	3510	20240806	24.64	5510	-20.60	20250107	4170	4.92	20250102	6050	-27.69	20240122	3510	24.64	20240806	2.78	N	053300	500	212 억	294682	N	N	N	N
66	20250114	160522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4335	-30	5	-0.69	1142562310	264121	70.38	4310	4380	4255	5670	3060	4365	4325.74	0.65	16558	4608	4486	4423	4301	4238	4455	4270	212	1305	500	3140	5	1	42441361	1840	19.53	1.00	12	0.62	222.00	4336.00	6050	20240122	-28.35	3510	20240806	23.50	5510	-21.32	20250107	4170	3.96	20250102	6050	-28.35	20240122	3510	23.50	20240806	2.90	N	053300	500	212 억	277588	N	N	N	N
67	20250114	150531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4370	5	2	0.11	950240960	219846	58.58	4310	4380	4255	5670	3060	4365	4322.23	0.65	2788	4608	4486	4423	4301	4238	4455	4270	212	1305	500	3140	5	1	42441361	1855	19.68	1.01	12	0.52	222.00	4336.00	6050	20240122	-27.77	3510	20240806	24.50	5510	-20.69	20250107	4170	4.80	20250102	6050	-27.77	20240122	3510	24.50	20240806	2.90	N	053300	500	212 억	277588	N	N	N	N
68	20250114	140531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4350	-15	5	-0.34	867569895	200885	53.53	4310	4380	4255	5670	3060	4365	4318.65	0.65	1708	4608	4486	4423	4301	4238	4455	4270	212	1305	500	3140	5	1	42441361	1846	19.59	1.00	12	0.47	222.00	4336.00	6050	20240122	-28.10	3510	20240806	23.93	5510	-21.05	20250107	4170	4.32	20250102	6050	-28.10	20240122	3510	23.93	20240806	2.90	N	053300	500	212 억	277588	N	N	N	N
69	20250114	130530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4360	-5	5	-0.11	826973080	191562	51.04	4310	4380	4255	5670	3060	4365	4316.91	0.65	943	4608	4486	4423	4301	4238	4455	4270	212	1305	500	3140	5	1	42441361	1850	19.64	1.01	12	0.45	222.00	4336.00	6050	20240122	-27.93	3510	20240806	24.22	5510	-20.87	20250107	4170	4.56	20250102	6050	-27.93	20240122	3510	24.22	20240806	2.90	N	053300	500	212 억	277588	N	N	N	N
70	20250114	120528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4350	-15	5	-0.34	748142020	173398	46.20	4310	4380	4255	5670	3060	4365	4314.49	0.65	-2649	4608	4486	4423	4301	4238	4455	4270	212	1305	500	3140	5	1	42441361	1846	19.59	1.00	12	0.41	222.00	4336.00	6050	20240122	-28.10	3510	20240806	23.93	5510	-21.05	20250107	4170	4.32	20250102	6050	-28.10	20240122	3510	23.93	20240806	2.90	N	053300	500	212 억	277588	N	N	N	N
71	20250114	110529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4345	-20	5	-0.46	668560510	155144	41.34	4310	4380	4255	5670	3060	4365	4309.16	0.65	3471	4608	4486	4423	4301	4238	4455	4270	212	1305	500	3140	5	1	42441361	1844	19.57	1.00	12	0.37	222.00	4336.00	6050	20240122	-28.18	3510	20240806	23.79	5510	-21.14	20250107	4170	4.20	20250102	6050	-28.18	20240122	3510	23.79	20240806	2.90	N	053300	500	212 억	277588	N	N	N	N
72	20250114	100528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4330	-35	5	-0.80	581219355	134990	35.97	4310	4380	4255	5670	3060	4365	4305.48	0.65	-1924	4608	4486	4423	4301	4238	4455	4270	212	1305	500	3140	5	1	42441361	1838	19.50	1.00	12	0.32	222.00	4336.00	6050	20240122	-28.43	3510	20240806	23.36	5510	-21.42	20250107	4170	3.84	20250102	6050	-28.43	20240122	3510	23.36	20240806	2.90	N	053300	500	212 억	277588	N	N	N	N
73	20250114	090529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4360	-5	5	-0.11	201052525	46485	12.39	4310	4380	4285	5670	3060	4365	4324.79	0.65	9969	4608	4486	4423	4301	4238	4455	4270	212	1305	500	3140	5	1	42441361	1850	19.64	1.01	12	0.11	222.00	4336.00	6050	20240122	-27.93	3510	20240806	24.22	5510	-20.87	20250107	4170	4.56	20250102	6050	-27.93	20240122	3510	24.22	20240806	2.90	N	053300	500	212 억	277588	N	N	N	N
74	20250113	160524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4365	-140	5	-3.11	1629595840	366602	62.36	4460	4545	4360	5850	3155	4505	4446.45	0.60	22423	4631	4567	4496	4432	4361	4600	4465	212	1345	500	3240	5	1	42441361	1853	19.66	1.01	12	0.86	222.00	4336.00	6050	20240122	-27.85	3510	20240806	24.36	5510	-20.78	20250107	4170	4.68	20250102	6050	-27.85	20240122	3510	24.36	20240806	2.70	N	053300	500	212 억	254639	N	N	N	N
75	20250113	150525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4375	-130	5	-2.89	1505202695	338104	57.51	4460	4545	4360	5850	3155	4505	4451.85	0.60	22255	4631	4567	4496	4432	4361	4600	4465	212	1345	500	3240	5	1	42441361	1857	19.71	1.01	12	0.80	222.00	4336.00	6050	20240122	-27.69	3510	20240806	24.64	5510	-20.60	20250107	4170	4.92	20250102	6050	-27.69	20240122	3510	24.64	20240806	2.70	N	053300	500	212 억	254639	N	N	N	N
76	20250113	140520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4375	-130	5	-2.89	1328934180	297788	50.65	4460	4545	4360	5850	3155	4505	4462.65	0.60	12870	4631	4567	4496	4432	4361	4600	4465	212	1345	500	3240	5	1	42441361	1857	19.71	1.01	12	0.70	222.00	4336.00	6050	20240122	-27.69	3510	20240806	24.64	5510	-20.60	20250107	4170	4.92	20250102	6050	-27.69	20240122	3510	24.64	20240806	2.70	N	053300	500	212 억	254639	N	N	N	N
77	20250113	130517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4405	-100	5	-2.22	1186038610	265161	45.10	4460	4545	4390	5850	3155	4505	4472.87	0.60	11774	4631	4567	4496	4432	4361	4600	4465	212	1345	500	3240	5	1	42441361	1870	19.84	1.02	12	0.62	222.00	4336.00	6050	20240122	-27.19	3510	20240806	25.50	5510	-20.05	20250107	4170	5.64	20250102	6050	-27.19	20240122	3510	25.50	20240806	2.70	N	053300	500	212 억	254639	N	N	N	N
78	20250113	120519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4470	-35	5	-0.78	960022325	213941	36.39	4460	4545	4425	5850	3155	4505	4487.30	0.60	-5658	4631	4567	4496	4432	4361	4600	4465	212	1345	500	3240	5	1	42441361	1897	20.14	1.03	12	0.50	222.00	4336.00	6050	20240122	-26.12	3510	20240806	27.35	5510	-18.87	20250107	4170	7.19	20250102	6050	-26.12	20240122	3510	27.35	20240806	2.70	N	053300	500	212 억	254639	N	N	N	N
79	20250113	110519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4455	-50	5	-1.11	863343590	192206	32.69	4460	4545	4445	5850	3155	4505	4491.74	0.60	-6901	4631	4567	4496	4432	4361	4600	4465	212	1345	500	3240	5	1	42441361	1891	20.07	1.03	12	0.45	222.00	4336.00	6050	20240122	-26.36	3510	20240806	26.92	5510	-19.15	20250107	4170	6.83	20250102	6050	-26.36	20240122	3510	26.92	20240806	2.70	N	053300	500	212 억	254639	N	N	N	N
80	20250113	100518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4475	-30	5	-0.67	594871560	132195	22.49	4460	4545	4445	5850	3155	4505	4499.95	0.60	-6915	4631	4567	4496	4432	4361	4600	4465	212	1345	500	3240	5	1	42441361	1899	20.16	1.03	12	0.31	222.00	4336.00	6050	20240122	-26.03	3510	20240806	27.49	5510	-18.78	20250107	4170	7.31	20250102	6050	-26.03	20240122	3510	27.49	20240806	2.70	N	053300	500	212 억	254639	N	N	N	N
81	20250113	090522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4485	-20	5	-0.44	128157125	28685	4.88	4460	4495	4445	5850	3155	4505	4467.41	0.60	5788	4631	4567	4496	4432	4361	4600	4465	212	1345	500	3240	5	1	42441361	1903	20.20	1.03	12	0.07	222.00	4336.00	6050	20240122	-25.87	3510	20240806	27.78	5510	-18.60	20250107	4170	7.55	20250102	6050	-25.87	20240122	3510	27.78	20240806	2.70	N	053300	500	212 억	254639	N	N	N	N
82	20250110	160516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4505	75	2	1.69	2596606215	577611	46.96	4425	4560	4425	5750	3105	4430	4495.78	0.49	45206	4786	4607	4476	4297	4166	4542	4232	212	1320	500	3180	5	1	42441361	1912	20.29	1.04	12	1.36	222.00	4336.00	6050	20240122	-25.54	3510	20240806	28.35	5510	-18.24	20250107	4170	8.03	20250102	6050	-25.54	20240122	3510	28.35	20240806	2.71	N	053300	500	212 억	209897	N	N	N	N
83	20250110	150516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4510	80	2	1.81	2464746265	548375	44.58	4425	4560	4425	5750	3105	4430	4495.04	0.49	48704	4786	4607	4476	4297	4166	4542	4232	212	1320	500	3180	5	1	42441361	1914	20.32	1.04	12	1.29	222.00	4336.00	6050	20240122	-25.45	3510	20240806	28.49	5510	-18.15	20250107	4170	8.15	20250102	6050	-25.45	20240122	3510	28.49	20240806	2.71	N	053300	500	212 억	209897	N	N	N	N
84	20250110	140516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4520	90	2	2.03	2172146255	483563	39.31	4425	4560	4425	5750	3105	4430	4492.40	0.49	41287	4786	4607	4476	4297	4166	4542	4232	212	1320	500	3180	5	1	42441361	1918	20.36	1.04	12	1.14	222.00	4336.00	6050	20240122	-25.29	3510	20240806	28.77	5510	-17.97	20250107	4170	8.39	20250102	6050	-25.29	20240122	3510	28.77	20240806	2.71	N	053300	500	212 억	209897	N	N	N	N
85	20250110	130515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4470	40	2	0.90	1982082510	441313	35.88	4425	4560	4425	5750	3105	4430	4491.80	0.49	35155	4786	4607	4476	4297	4166	4542	4232	212	1320	500	3180	5	1	42441361	1897	20.14	1.03	12	1.04	222.00	4336.00	6050	20240122	-26.12	3510	20240806	27.35	5510	-18.87	20250107	4170	7.19	20250102	6050	-26.12	20240122	3510	27.35	20240806	2.71	N	053300	500	212 억	209897	N	N	N	N
86	20250110	120516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4485	55	2	1.24	1787923465	397944	32.35	4425	4560	4425	5750	3105	4430	4493.44	0.49	27573	4786	4607	4476	4297	4166	4542	4232	212	1320	500	3180	5	1	42441361	1903	20.20	1.03	12	0.94	222.00	4336.00	6050	20240122	-25.87	3510	20240806	27.78	5510	-18.60	20250107	4170	7.55	20250102	6050	-25.87	20240122	3510	27.78	20240806	2.71	N	053300	500	212 억	209897	N	N	N	N
87	20250110	110515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4475	45	2	1.02	1706179450	379693	30.87	4425	4560	4425	5750	3105	4430	4494.15	0.49	21777	4786	4607	4476	4297	4166	4542	4232	212	1320	500	3180	5	1	42441361	1899	20.16	1.03	12	0.89	222.00	4336.00	6050	20240122	-26.03	3510	20240806	27.49	5510	-18.78	20250107	4170	7.31	20250102	6050	-26.03	20240122	3510	27.49	20240806	2.71	N	053300	500	212 억	209897	N	N	N	N
88	20250110	100514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4470	40	2	0.90	1473495790	327805	26.65	4425	4560	4425	5750	3105	4430	4495.72	0.49	12809	4786	4607	4476	4297	4166	4542	4232	212	1320	500	3180	5	1	42441361	1897	20.14	1.03	12	0.77	222.00	4336.00	6050	20240122	-26.12	3510	20240806	27.35	5510	-18.87	20250107	4170	7.19	20250102	6050	-26.12	20240122	3510	27.35	20240806	2.71	N	053300	500	212 억	209897	N	N	N	N
89	20250110	090517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	0	3	0.00	223849095	50456	4.10	4425	4460	4425	5750	3105	4430	4436.99	0.49	8110	4786	4607	4476	4297	4166	4542	4232	212	1320	500	3180	5	1	42441361	1880	19.95	1.02	12	0.12	222.00	4336.00	6050	20240122	-26.78	3510	20240806	26.21	5510	-19.60	20250107	4170	6.24	20250102	6050	-26.78	20240122	3510	26.21	20240806	2.71	N	053300	500	212 억	209897	N	N	N	N
90	20250109	160512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	-430	5	-8.85	5396607990	1214186	78.44	4530	4655	4345	6310	3405	4860	4444.18	0.70	-85757	5313	5086	4913	4686	4513	5000	4600	212	1450	500	3490	5	1	42441361	1880	19.95	1.02	12	2.86	222.00	4336.00	6050	20240122	-26.78	3510	20240806	26.21	5510	-19.60	20250107	4170	6.24	20250102	6050	-26.78	20240122	3510	26.21	20240806	2.41	N	053300	500	212 억	295680	N	N	N	N
91	20250109	150515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4435	-425	5	-8.74	5156712650	1159957	74.94	4530	4655	4345	6310	3405	4860	4445.12	0.70	-91241	5313	5086	4913	4686	4513	5000	4600	212	1450	500	3490	5	1	42441361	1882	19.98	1.02	12	2.73	222.00	4336.00	6050	20240122	-26.69	3510	20240806	26.35	5510	-19.51	20250107	4170	6.35	20250102	6050	-26.69	20240122	3510	26.35	20240806	2.41	N	053300	500	212 억	295680	N	N	N	N
92	20250109	140515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4445	-415	5	-8.54	4882262515	1097967	70.93	4530	4655	4345	6310	3405	4860	4446.13	0.70	-96168	5313	5086	4913	4686	4513	5000	4600	212	1450	500	3490	5	1	42441361	1887	20.02	1.03	12	2.59	222.00	4336.00	6050	20240122	-26.53	3510	20240806	26.64	5510	-19.33	20250107	4170	6.59	20250102	6050	-26.53	20240122	3510	26.64	20240806	2.41	N	053300	500	212 억	295680	N	N	N	N
93	20250109	130514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4425	-435	5	-8.95	4639551860	1043308	67.40	4530	4655	4345	6310	3405	4860	4446.42	0.70	-93600	5313	5086	4913	4686	4513	5000	4600	212	1450	500	3490	5	1	42441361	1878	19.93	1.02	12	2.46	222.00	4336.00	6050	20240122	-26.86	3510	20240806	26.07	5510	-19.69	20250107	4170	6.12	20250102	6050	-26.86	20240122	3510	26.07	20240806	2.41	N	053300	500	212 억	295680	N	N	N	N
94	20250109	120514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4410	-450	5	-9.26	4442571290	998656	64.52	4530	4655	4345	6310	3405	4860	4447.99	0.70	-90486	5313	5086	4913	4686	4513	5000	4600	212	1450	500	3490	5	1	42441361	1872	19.86	1.02	12	2.35	222.00	4336.00	6050	20240122	-27.11	3510	20240806	25.64	5510	-19.96	20250107	4170	5.76	20250102	6050	-27.11	20240122	3510	25.64	20240806	2.41	N	053300	500	212 억	295680	N	N	N	N
95	20250109	110515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4430	-430	5	-8.85	4212564040	946459	61.14	4530	4655	4345	6310	3405	4860	4450.28	0.70	-90507	5313	5086	4913	4686	4513	5000	4600	212	1450	500	3490	5	1	42441361	1880	19.95	1.02	12	2.23	222.00	4336.00	6050	20240122	-26.78	3510	20240806	26.21	5510	-19.60	20250107	4170	6.24	20250102	6050	-26.78	20240122	3510	26.21	20240806	2.41	N	053300	500	212 억	295680	N	N	N	N
96	20250109	100513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4420	-440	5	-9.05	3720157585	835144	53.95	4530	4655	4345	6310	3405	4860	4453.85	0.70	-87075	5313	5086	4913	4686	4513	5000	4600	212	1450	500	3490	5	1	42441361	1876	19.91	1.02	12	1.97	222.00	4336.00	6050	20240122	-26.94	3510	20240806	25.93	5510	-19.78	20250107	4170	6.00	20250102	6050	-26.94	20240122	3510	25.93	20240806	2.41	N	053300	500	212 억	295680	N	N	N	N
97	20250109	090517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4455	-405	5	-8.33	1449667235	320042	20.68	4530	4655	4440	6310	3405	4860	4528.21	0.70	-11525	5313	5086	4913	4686	4513	5000	4600	212	1450	500	3490	5	1	42441361	1891	20.07	1.03	12	0.75	222.00	4336.00	6050	20240122	-26.36	3510	20240806	26.92	5510	-19.15	20250107	4170	6.83	20250102	6050	-26.36	20240122	3510	26.92	20240806	2.41	N	053300	500	212 억	295680	N	N	N	N
98	20250108	160508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4860	-240	5	-4.71	7495725045	1526413	20.61	4900	5140	4740	6630	3570	5100	4910.84	0.65	21302	5786	5442	5166	4822	4546	5615	4995	212	1530	500	3670	5	1	42441361	2063	21.89	1.12	12	3.60	222.00	4336.00	6050	20240122	-19.67	3510	20240806	38.46	5510	-11.80	20250107	4170	16.55	20250102	6050	-19.67	20240122	3510	38.46	20240806	1.68	N	053300	500	212 억	274355	N	N	N	N
99	20250108	150512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4810	-290	5	-5.69	7112600640	1447134	19.54	4900	5140	4740	6630	3570	5100	4914.84	0.65	31908	5786	5442	5166	4822	4546	5615	4995	212	1530	500	3670	5	1	42441361	2041	21.67	1.11	12	3.41	222.00	4336.00	6050	20240122	-20.50	3510	20240806	37.04	5510	-12.70	20250107	4170	15.35	20250102	6050	-20.50	20240122	3510	37.04	20240806	1.68	N	053300	500	212 억	274355	N	N	N	N
100	20250108	140513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4805	-295	5	-5.78	6330894795	1283337	17.33	4900	5140	4780	6630	3570	5100	4933.03	0.65	30393	5786	5442	5166	4822	4546	5615	4995	212	1530	500	3670	5	1	42441361	2039	21.64	1.11	12	3.02	222.00	4336.00	6050	20240122	-20.58	3510	20240806	36.89	5510	-12.79	20250107	4170	15.23	20250102	6050	-20.58	20240122	3510	36.89	20240806	1.68	N	053300	500	212 억	274355	N	N	N	N
101	20250108	130514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4905	-195	5	-3.82	5223816540	1054250	14.24	4900	5140	4835	6630	3570	5100	4954.88	0.65	52240	5786	5442	5166	4822	4546	5615	4995	212	1530	500	3670	5	1	42441361	2082	22.09	1.13	12	2.48	222.00	4336.00	6050	20240122	-18.93	3510	20240806	39.74	5510	-10.98	20250107	4170	17.63	20250102	6050	-18.93	20240122	3510	39.74	20240806	1.68	N	053300	500	212 억	274355	N	N	N	N
102	20250108	120510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4900	-200	5	-3.92	4455845455	896629	12.11	4900	5140	4835	6630	3570	5100	4969.42	0.65	41920	5786	5442	5166	4822	4546	5615	4995	212	1530	500	3670	5	1	42441361	2080	22.07	1.13	12	2.11	222.00	4336.00	6050	20240122	-19.01	3510	20240806	39.60	5510	-11.07	20250107	4170	17.51	20250102	6050	-19.01	20240122	3510	39.60	20240806	1.68	N	053300	500	212 억	274355	N	N	N	N
103	20250108	110510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5010	-90	5	-1.76	3578650995	719402	9.71	4900	5140	4835	6630	3570	5100	4974.32	0.65	56377	5786	5442	5166	4822	4546	5615	4995	212	1530	500	3670	10	1	42441361	2126	22.57	1.16	12	1.70	222.00	4336.00	6050	20240122	-17.19	3510	20240806	42.74	5510	-9.07	20250107	4170	20.14	20250102	6050	-17.19	20240122	3510	42.74	20240806	1.68	N	053300	500	212 억	274355	N	N	N	N
104	20250108	100511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5080	-20	5	-0.39	2807115710	565765	7.64	4900	5140	4835	6630	3570	5100	4961.40	0.65	14921	5786	5442	5166	4822	4546	5615	4995	212	1530	500	3670	10	1	42441361	2156	22.88	1.17	12	1.33	222.00	4336.00	6050	20240122	-16.03	3510	20240806	44.73	5510	-7.80	20250107	4170	21.82	20250102	6050	-16.03	20240122	3510	44.73	20240806	1.68	N	053300	500	212 억	274355	N	N	N	N
105	20250108	090513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4885	-215	5	-4.22	787806320	161055	2.17	4900	4935	4835	6630	3570	5100	4890.31	0.65	20464	5786	5442	5166	4822	4546	5615	4995	212	1530	500	3670	5	1	42441361	2073	22.00	1.13	12	0.38	222.00	4336.00	6050	20240122	-19.26	3510	20240806	39.17	5510	-11.34	20250107	4170	17.15	20250102	6050	-19.26	20240122	3510	39.17	20240806	1.68	N	053300	500	212 억	274355	N	N	N	N
106	20250107	160507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5100	70	2	1.39	38546325100	7368282	44.01	4930	5510	4890	6530	3530	5030	5231.51	0.45	43083	6030	5530	4920	4420	3810	5780	4670	212	1500	500	3620	10	1	42441361	2165	22.97	1.18	12	17.36	222.00	4336.00	6050	20240122	-15.70	3510	20240806	45.30	5510	-7.44	20250107	4170	22.30	20250102	6050	-15.70	20240122	3510	45.30	20240806	1.63	N	053300	500	212 억	191328	N	N	N	N
107	20250107	150509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5110	80	2	1.59	37962651010	7253874	43.33	4930	5510	4890	6530	3530	5030	5233.49	0.45	50392	6030	5530	4920	4420	3810	5780	4670	212	1500	500	3620	10	1	42441361	2169	23.02	1.18	12	17.09	222.00	4336.00	6050	20240122	-15.54	3510	20240806	45.58	5510	-7.26	20250107	4170	22.54	20250102	6050	-15.54	20240122	3510	45.58	20240806	1.63	N	053300	500	212 억	191328	N	N	N	N
108	20250107	140508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5140	110	2	2.19	36653851080	6997680	41.80	4930	5510	4890	6530	3530	5030	5238.06	0.45	35038	6030	5530	4920	4420	3810	5780	4670	212	1500	500	3620	10	1	42441361	2181	23.15	1.19	12	16.49	222.00	4336.00	6050	20240122	-15.04	3510	20240806	46.44	5510	-6.72	20250107	4170	23.26	20250102	6050	-15.04	20240122	3510	46.44	20240806	1.63	N	053300	500	212 억	191328	N	N	N	N
109	20250107	130508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	120	2	2.39	33114481000	6304245	37.65	4930	5510	4890	6530	3530	5030	5252.80	0.45	-49486	6030	5530	4920	4420	3810	5780	4670	212	1500	500	3620	10	1	42441361	2186	23.20	1.19	12	14.85	222.00	4336.00	6050	20240122	-14.88	3510	20240806	46.72	5510	-6.53	20250107	4170	23.50	20250102	6050	-14.88	20240122	3510	46.72	20240806	1.63	N	053300	500	212 억	191328	N	N	N	N
110	20250107	120508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5070	40	2	0.80	6263359830	1256556	7.51	4930	5120	4890	6530	3530	5030	4984.47	0.45	67064	6030	5530	4920	4420	3810	5780	4670	212	1500	500	3620	10	1	42441361	2152	22.84	1.17	12	2.96	222.00	4336.00	6050	20240122	-16.20	3510	20240806	44.44	5420	-6.46	20250106	4170	21.58	20250102	6050	-16.20	20240122	3510	44.44	20240806	1.63	N	053300	500	212 억	191328	N	N	N	N
111	20250107	110505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5050	20	2	0.40	5531072300	1111889	6.64	4930	5120	4890	6530	3530	5030	4974.38	0.45	37471	6030	5530	4920	4420	3810	5780	4670	212	1500	500	3620	10	1	42441361	2143	22.75	1.16	12	2.62	222.00	4336.00	6050	20240122	-16.53	3510	20240806	43.87	5420	-6.83	20250106	4170	21.10	20250102	6050	-16.53	20240122	3510	43.87	20240806	1.63	N	053300	500	212 억	191328	N	N	N	N
112	20250107	100510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4915	-115	5	-2.29	3368379315	680926	4.07	4930	5010	4890	6530	3530	5030	4946.52	0.45	31912	6030	5530	4920	4420	3810	5780	4670	212	1500	500	3620	5	1	42441361	2086	22.14	1.13	12	1.60	222.00	4336.00	6050	20240122	-18.76	3510	20240806	40.03	5420	-9.32	20250106	4170	17.87	20250102	6050	-18.76	20240122	3510	40.03	20240806	1.63	N	053300	500	212 억	191328	N	N	N	N
113	20250107	090508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4900	-130	5	-2.58	1207466935	244925	1.46	4930	4985	4890	6530	3530	5030	4929.14	0.45	37700	6030	5530	4920	4420	3810	5780	4670	212	1500	500	3620	5	1	42441361	2080	22.07	1.13	12	0.58	222.00	4336.00	6050	20240122	-19.01	3510	20240806	39.60	5420	-9.59	20250106	4170	17.51	20250102	6050	-19.01	20240122	3510	39.60	20240806	1.63	N	053300	500	212 억	191328	N	N	N	N
114	20250106	160503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5030	695	2	16.03	84052541915	16629379	6200.18	4360	5420	4310	5630	3035	4335	5054.49	0.79	-104809	4525	4430	4330	4235	4135	4477	4282	212	1295	500	3120	10	1	42441361	2135	22.66	1.16	12	39.18	222.00	4336.00	6050	20240122	-16.86	3510	20240806	43.30	5420	-7.20	20250106	4170	20.62	20250102	6050	-16.86	20240122	3510	43.30	20240806	1.62	N	053300	500	212 억	335595	N	N	N	N
115	20250106	150503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5040	705	2	16.26	82736739455	16367789	6102.65	4360	5420	4310	5630	3035	4335	5054.85	0.79	-105099	4525	4430	4330	4235	4135	4477	4282	212	1295	500	3120	10	1	42441361	2139	22.70	1.16	12	38.57	222.00	4336.00	6050	20240122	-16.69	3510	20240806	43.59	5420	-7.01	20250106	4170	20.86	20250102	6050	-16.69	20240122	3510	43.59	20240806	1.62	N	053300	500	212 억	335595	N	N	N	N
116	20250106	140502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5090	755	2	17.42	78471402635	15515467	5784.86	4360	5420	4310	5630	3035	4335	5057.62	0.79	-115066	4525	4430	4330	4235	4135	4477	4282	212	1295	500	3120	10	1	42441361	2160	22.93	1.17	12	36.56	222.00	4336.00	6050	20240122	-15.87	3510	20240806	45.01	5420	-6.09	20250106	4170	22.06	20250102	6050	-15.87	20240122	3510	45.01	20240806	1.62	N	053300	500	212 억	335595	N	N	N	N
117	20250106	130501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5280	945	2	21.80	71335903625	14119471	5264.37	4360	5420	4310	5630	3035	4335	5052.31	0.79	-125947	4525	4430	4330	4235	4135	4477	4282	212	1295	500	3120	10	1	42441361	2241	23.78	1.22	12	33.27	222.00	4336.00	6050	20240122	-12.73	3510	20240806	50.43	5420	-2.58	20250106	4170	26.62	20250102	6050	-12.73	20240122	3510	50.43	20240806	1.62	N	053300	500	212 억	335595	N	N	N	N
118	20250106	120500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	845	2	19.49	54176769295	10892819	4061.33	4360	5330	4310	5630	3035	4335	4973.62	0.79	-114826	4525	4430	4330	4235	4135	4477	4282	212	1295	500	3120	10	1	42441361	2198	23.33	1.19	12	25.67	222.00	4336.00	6050	20240122	-14.38	3510	20240806	47.58	5330	-2.81	20250106	4170	24.22	20250102	6050	-14.38	20240122	3510	47.58	20240806	1.62	N	053300	500	212 억	335595	N	N	N	N
119	20250106	110500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4970	635	2	14.65	22366932300	4662641	1738.44	4360	5040	4310	5630	3035	4335	4797.05	0.79	-98670	4525	4430	4330	4235	4135	4477	4282	212	1295	500	3120	5	1	42441361	2109	22.39	1.15	12	10.99	222.00	4336.00	6050	20240122	-17.85	3510	20240806	41.60	5040	-1.39	20250106	4170	19.18	20250102	6050	-17.85	20240122	3510	41.60	20240806	1.62	N	053300	500	212 억	335595	N	N	N	N
120	20250106	100500	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4460	125	2	2.88	1354828070	302874	112.93	4360	4560	4310	5630	3035	4335	4473.24	0.79	9799	4525	4430	4330	4235	4135	4477	4282	212	1295	500	3120	5	1	42441361	1893	20.09	1.03	12	0.71	222.00	4336.00	6050	20240122	-26.28	3510	20240806	27.07	4560	-2.19	20250106	4170	6.95	20250102	6050	-26.28	20240122	3510	27.07	20240806	1.62	N	053300	500	212 억	335595	N	N	N	N
121	20250106	090456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4315	-20	5	-0.46	54555160	12574	4.69	4360	4360	4310	5630	3035	4335	4338.73	0.79	695	4525	4430	4330	4235	4135	4477	4282	212	1295	500	3120	5	1	42441361	1831	19.44	1.00	12	0.03	222.00	4336.00	6050	20240122	-28.68	3510	20240806	22.93	4425	-2.49	20250103	4170	3.48	20250102	6050	-28.68	20240122	3510	22.93	20240806	1.62	N	053300	500	212 억	335595	N	N	N	N
122	20250103	160457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4335	85	2	2.00	1134221375	262076	200.07	4255	4425	4230	5520	2975	4250	4327.83	0.73	26930	4383	4316	4243	4176	4103	4350	4210	212	1270	500	3060	5	1	42441361	1840	19.53	1.00	12	0.62	222.00	4336.00	6050	20240122	-28.35	3510	20240806	23.50	4425	-2.03	20250103	4170	3.96	20250102	6050	-28.35	20240122	3510	23.50	20240806	1.62	N	053300	500	212 억	308937	N	N	N	N
123	20250103	150458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4345	95	2	2.24	1046036765	241670	184.49	4255	4425	4230	5520	2975	4250	4328.37	0.73	21854	4383	4316	4243	4176	4103	4350	4210	212	1270	500	3060	5	1	42441361	1844	19.57	1.00	12	0.57	222.00	4336.00	6050	20240122	-28.18	3510	20240806	23.79	4425	-1.81	20250103	4170	4.20	20250102	6050	-28.18	20240122	3510	23.79	20240806	1.62	N	053300	500	212 억	308937	N	N	N	N
124	20250103	140459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4315	65	2	1.53	952340910	220041	167.98	4255	4425	4230	5520	2975	4250	4328.02	0.73	19485	4383	4316	4243	4176	4103	4350	4210	212	1270	500	3060	5	1	42441361	1831	19.44	1.00	12	0.52	222.00	4336.00	6050	20240122	-28.68	3510	20240806	22.93	4425	-2.49	20250103	4170	3.48	20250102	6050	-28.68	20240122	3510	22.93	20240806	1.62	N	053300	500	212 억	308937	N	N	N	N
125	20250103	130457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4310	60	2	1.41	839964445	193987	148.09	4255	4425	4230	5520	2975	4250	4330.00	0.73	24679	4383	4316	4243	4176	4103	4350	4210	212	1270	500	3060	5	1	42441361	1829	19.41	0.99	12	0.46	222.00	4336.00	6050	20240122	-28.76	3510	20240806	22.79	4425	-2.60	20250103	4170	3.36	20250102	6050	-28.76	20240122	3510	22.79	20240806	1.62	N	053300	500	212 억	308937	N	N	N	N
126	20250103	120457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4295	45	2	1.06	809924695	187000	142.76	4255	4425	4230	5520	2975	4250	4331.15	0.73	21944	4383	4316	4243	4176	4103	4350	4210	212	1270	500	3060	5	1	42441361	1823	19.35	0.99	12	0.44	222.00	4336.00	6050	20240122	-29.01	3510	20240806	22.36	4425	-2.94	20250103	4170	3.00	20250102	6050	-29.01	20240122	3510	22.36	20240806	1.62	N	053300	500	212 억	308937	N	N	N	N
127	20250103	110458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4255	5	2	0.12	755249440	174240	133.01	4255	4425	4230	5520	2975	4250	4334.54	0.73	17649	4383	4316	4243	4176	4103	4350	4210	212	1270	500	3060	5	1	42441361	1806	19.17	0.98	12	0.41	222.00	4336.00	6050	20240122	-29.67	3510	20240806	21.23	4425	-3.84	20250103	4170	2.04	20250102	6050	-29.67	20240122	3510	21.23	20240806	1.62	N	053300	500	212 억	308937	N	N	N	N
128	20250103	100456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4325	75	2	1.76	591093770	135926	103.77	4255	4425	4230	5520	2975	4250	4348.64	0.73	5673	4383	4316	4243	4176	4103	4350	4210	212	1270	500	3060	5	1	42441361	1836	19.48	1.00	12	0.32	222.00	4336.00	6050	20240122	-28.51	3510	20240806	23.22	4425	-2.26	20250103	4170	3.72	20250102	6050	-28.51	20240122	3510	23.22	20240806	1.62	N	053300	500	212 억	308937	N	N	N	N
129	20250103	090457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4230	-20	5	-0.47	30030435	7068	5.40	4255	4255	4230	5520	2975	4250	4248.79	0.73	-2938	4383	4316	4243	4176	4103	4350	4210	212	1270	500	3060	5	1	42441361	1795	19.05	0.98	12	0.02	222.00	4336.00	6050	20240122	-30.08	3510	20240806	20.51	4310	-1.86	20250102	4170	1.44	20250102	6050	-30.08	20240122	3510	20.51	20240806	1.62	N	053300	500	212 억	308937	N	N	N	N
130	20250102	160454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4250	10	2	0.24	540662990	127607	75.10	4245	4310	4170	5510	2970	4240	4236.93	0.73	-19413	4393	4316	4183	4106	3973	4355	4145	212	1270	500	3050	5	1	42441361	1804	19.14	0.98	12	0.30	222.00	4336.00	6050	20240122	-29.75	3510	20240806	21.08	4310	-1.39	20250102	4170	1.92	20250102	6050	-29.75	20240122	3510	21.08	20240806	1.60	N	053300	500	212 억	310658	N	N	N	N
131	20250102	150455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4225	-15	5	-0.35	497078790	117322	69.04	4245	4310	4170	5510	2970	4240	4236.87	0.73	-15365	4393	4316	4183	4106	3973	4355	4145	212	1270	500	3050	5	1	42441361	1793	19.03	0.97	12	0.28	222.00	4336.00	6050	20240122	-30.17	3510	20240806	20.37	4310	-1.97	20250102	4170	1.32	20250102	6050	-30.17	20240122	3510	20.37	20240806	1.60	N	053300	500	212 억	310658	N	N	N	N
132	20250102	140452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4210	-30	5	-0.71	396488315	93473	55.01	4245	4310	4185	5510	2970	4240	4241.74	0.73	-14604	4393	4316	4183	4106	3973	4355	4145	212	1270	500	3050	5	1	42441361	1787	18.96	0.97	12	0.22	222.00	4336.00	6050	20240122	-30.41	3510	20240806	19.94	4310	-2.32	20250102	4185	0.60	20250102	6050	-30.41	20240122	3510	19.94	20240806	1.60	N	053300	500	212 억	310658	N	N	N	N
133	20250102	130453	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4200	-40	5	-0.94	373479340	87994	51.78	4245	4310	4185	5510	2970	4240	4244.38	0.73	-15101	4393	4316	4183	4106	3973	4355	4145	212	1270	500	3050	5	1	42441361	1783	18.92	0.97	12	0.21	222.00	4336.00	6050	20240122	-30.58	3510	20240806	19.66	4310	-2.55	20250102	4185	0.36	20250102	6050	-30.58	20240122	3510	19.66	20240806	1.60	N	053300	500	212 억	310658	N	N	N	N
134	20250102	120452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4230	-10	5	-0.24	323530330	76138	44.81	4245	4310	4220	5510	2970	4240	4249.27	0.73	-14375	4393	4316	4183	4106	3973	4355	4145	212	1270	500	3050	5	1	42441361	1795	19.05	0.98	12	0.18	222.00	4336.00	6050	20240122	-30.08	3510	20240806	20.51	4310	-1.86	20250102	4220	0.24	20250102	6050	-30.08	20240122	3510	20.51	20240806	1.60	N	053300	500	212 억	310658	N	N	N	N
135	20250102	110445	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4275	35	2	0.83	230934445	54320	31.97	4245	4310	4220	5510	2970	4240	4251.39	0.73	-17035	4393	4316	4183	4106	3973	4355	4145	212	1270	500	3050	5	1	42441361	1814	19.26	0.99	12	0.13	222.00	4336.00	6050	20240122	-29.34	3510	20240806	21.79	4310	-0.81	20250102	4220	1.30	20250102	6050	-29.34	20240122	3510	21.79	20240806	1.60	N	053300	500	212 억	310658	N	N	N	N
136	20250102	100452	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4260	20	2	0.47	23126980	5448	3.21	4245	4260	4240	5510	2970	4240	4245.13	0.73	2111	4393	4316	4183	4106	3973	4355	4145	212	1270	500	3050	5	1	42441361	1808	19.19	0.98	12	0.01	222.00	4336.00	6050	20240122	-29.59	3510	20240806	21.37	4260	0.00	20250102	4240	0.47	20250102	6050	-29.59	20240122	3510	21.37	20240806	1.60	N	053300	500	212 억	310658	N	N	N	N
137	20250102	090447	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	4240	0	3	0.00	0	0	0.00	0	0	0	5510	2970	4240	0.00	0.73	0	4393	4316	4183	4106	3973	4355	4145	212	1270	500	3050	5	1	42441361	1800	19.10	0.98	12	0.00	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	0	0.00	0	0	0.00	0	6050	-29.92	20240122	3510	20.80	20240806	1.60	N	053300	500	212 억	310658	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History