KissMeData/377450/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	161248	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12720	20	2	0.16	722540340	56659	135.64	12700	13000	12530	16510	8890	12700	12752.44	2.07	-9682	13133	12916	12583	12366	12033	13025	12475	17	3810	100	8890	10	1	17330000	2204	10.17	1.23	12	0.33	1251.00	10358.00	16880	20241203	-24.64	8450	20240117	50.53	13410	-5.15	20250103	11360	11.97	20250121	16880	-24.64	20241203	8700	46.21	20240311	3.90	N	377450	100	17 억	358046	N	N	N	N
3	20250124	151248	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12660	-40	5	-0.31	697515130	54685	130.91	12700	13000	12530	16510	8890	12700	12755.15	2.07	-9039	13133	12916	12583	12366	12033	13025	12475	17	3810	100	8890	10	1	17330000	2194	10.12	1.22	12	0.32	1251.00	10358.00	16880	20241203	-25.00	8450	20240117	49.82	13410	-5.59	20250103	11360	11.44	20250121	16880	-25.00	20241203	8700	45.52	20240311	3.90	N	377450	100	17 억	358046	N	N	N	N
4	20250124	141246	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12670	-30	5	-0.24	584041200	45679	109.35	12700	13000	12560	16510	8890	12700	12785.77	2.07	-6809	13133	12916	12583	12366	12033	13025	12475	17	3810	100	8890	10	1	17330000	2196	10.13	1.22	12	0.26	1251.00	10358.00	16880	20241203	-24.94	8450	20240117	49.94	13410	-5.52	20250103	11360	11.53	20250121	16880	-24.94	20241203	8700	45.63	20240311	3.90	N	377450	100	17 억	358046	N	N	N	N
5	20250124	131249	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12680	-20	5	-0.16	517129950	40375	96.65	12700	13000	12600	16510	8890	12700	12808.17	2.07	-7024	13133	12916	12583	12366	12033	13025	12475	17	3810	100	8890	10	1	17330000	2197	10.14	1.22	12	0.23	1251.00	10358.00	16880	20241203	-24.88	8450	20240117	50.06	13410	-5.44	20250103	11360	11.62	20250121	16880	-24.88	20241203	8700	45.75	20240311	3.90	N	377450	100	17 억	358046	N	N	N	N
6	20250124	121244	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12610	-90	5	-0.71	500125670	39028	93.43	12700	13000	12610	16510	8890	12700	12814.53	2.07	-6009	13133	12916	12583	12366	12033	13025	12475	17	3810	100	8890	10	1	17330000	2185	10.08	1.22	12	0.23	1251.00	10358.00	16880	20241203	-25.30	8450	20240117	49.23	13410	-5.97	20250103	11360	11.00	20250121	16880	-25.30	20241203	8700	44.94	20240311	3.90	N	377450	100	17 억	358046	N	N	N	N
7	20250124	111246	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12800	100	2	0.79	437383960	34088	81.60	12700	13000	12640	16510	8890	12700	12831.02	2.07	-3482	13133	12916	12583	12366	12033	13025	12475	17	3810	100	8890	10	1	17330000	2218	10.23	1.24	12	0.20	1251.00	10358.00	16880	20241203	-24.17	8450	20240117	51.48	13410	-4.55	20250103	11360	12.68	20250121	16880	-24.17	20241203	8700	47.13	20240311	3.90	N	377450	100	17 억	358046	N	N	N	N
8	20250124	101242	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12700	0	3	0.00	357772060	27851	66.67	12700	13000	12660	16510	8890	12700	12845.93	2.07	-2870	13133	12916	12583	12366	12033	13025	12475	17	3810	100	8890	10	1	17330000	2201	10.15	1.23	12	0.16	1251.00	10358.00	16880	20241203	-24.76	8450	20240117	50.30	13410	-5.29	20250103	11360	11.80	20250121	16880	-24.76	20241203	8700	45.98	20240311	3.90	N	377450	100	17 억	358046	N	N	N	N
9	20250124	091252	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12800	100	2	0.79	73525830	5757	13.78	12700	12900	12660	16510	8890	12700	12771.55	2.07	2514	13133	12916	12583	12366	12033	13025	12475	17	3810	100	8890	10	1	17330000	2218	10.23	1.24	12	0.03	1251.00	10358.00	16880	20241203	-24.17	8450	20240117	51.48	13410	-4.55	20250103	11360	12.68	20250121	16880	-24.17	20241203	8700	47.13	20240311	3.90	N	377450	100	17 억	358046	N	N	N	N
10	20250123	161241	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12700	290	2	2.34	522906180	41664	124.34	12410	12800	12250	16130	8690	12410	12550.55	2.06	1055	13110	12760	12250	11900	11390	12935	12075	17	3720	100	8680	10	1	17330000	2201	10.15	1.23	12	0.24	1251.00	10358.00	16880	20241203	-24.76	8450	20240117	50.30	13410	-5.29	20250103	11360	11.80	20250121	16880	-24.76	20241203	8700	45.98	20240311	3.91	N	377450	100	17 억	357093	N	N	N	N
11	20250123	151239	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12750	340	2	2.74	469968810	37505	111.93	12410	12800	12250	16130	8690	12410	12530.83	2.06	977	13110	12760	12250	11900	11390	12935	12075	17	3720	100	8680	10	1	17330000	2210	10.19	1.23	12	0.22	1251.00	10358.00	16880	20241203	-24.47	8450	20240117	50.89	13410	-4.92	20250103	11360	12.24	20250121	16880	-24.47	20241203	8700	46.55	20240311	3.91	N	377450	100	17 억	357093	N	N	N	N
12	20250123	141238	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12610	200	2	1.61	353632630	28331	84.55	12410	12680	12250	16130	8690	12410	12482.18	2.06	-2570	13110	12760	12250	11900	11390	12935	12075	17	3720	100	8680	10	1	17330000	2185	10.08	1.22	12	0.16	1251.00	10358.00	16880	20241203	-25.30	8450	20240117	49.23	13410	-5.97	20250103	11360	11.00	20250121	16880	-25.30	20241203	8700	44.94	20240311	3.91	N	377450	100	17 억	357093	N	N	N	N
13	20250123	131238	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12610	200	2	1.61	317593890	25471	76.01	12410	12680	12250	16130	8690	12410	12468.84	2.06	-2198	13110	12760	12250	11900	11390	12935	12075	17	3720	100	8680	10	1	17330000	2185	10.08	1.22	12	0.15	1251.00	10358.00	16880	20241203	-25.30	8450	20240117	49.23	13410	-5.97	20250103	11360	11.00	20250121	16880	-25.30	20241203	8700	44.94	20240311	3.91	N	377450	100	17 억	357093	N	N	N	N
14	20250123	121240	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12520	110	2	0.89	222742600	17937	53.53	12410	12650	12250	16130	8690	12410	12418.05	2.06	-4740	13110	12760	12250	11900	11390	12935	12075	17	3720	100	8680	10	1	17330000	2170	10.01	1.21	12	0.10	1251.00	10358.00	16880	20241203	-25.83	8450	20240117	48.17	13410	-6.64	20250103	11360	10.21	20250121	16880	-25.83	20241203	8700	43.91	20240311	3.91	N	377450	100	17 억	357093	N	N	N	N
15	20250123	111230	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12420	10	2	0.08	175100290	14124	42.15	12410	12650	12250	16130	8690	12410	12397.36	2.06	-4517	13110	12760	12250	11900	11390	12935	12075	17	3720	100	8680	10	1	17330000	2152	9.93	1.20	12	0.08	1251.00	10358.00	16880	20241203	-26.42	8450	20240117	46.98	13410	-7.38	20250103	11360	9.33	20250121	16880	-26.42	20241203	8700	42.76	20240311	3.91	N	377450	100	17 억	357093	N	N	N	N
16	20250123	101238	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12280	-130	5	-1.05	139045500	11199	33.42	12410	12650	12250	16130	8690	12410	12415.89	2.06	-2747	13110	12760	12250	11900	11390	12935	12075	17	3720	100	8680	10	1	17330000	2128	9.82	1.19	12	0.06	1251.00	10358.00	16880	20241203	-27.25	8450	20240117	45.33	13410	-8.43	20250103	11360	8.10	20250121	16880	-27.25	20241203	8700	41.15	20240311	3.91	N	377450	100	17 억	357093	N	N	N	N
17	20250123	091240	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12430	20	2	0.16	18829680	1518	4.53	12410	12490	12390	16130	8690	12410	12404.27	2.06	-966	13110	12760	12250	11900	11390	12935	12075	17	3720	100	8680	10	1	17330000	2154	9.94	1.20	12	0.01	1251.00	10358.00	16880	20241203	-26.36	8450	20240117	47.10	13410	-7.31	20250103	11360	9.42	20250121	16880	-26.36	20241203	8700	42.87	20240311	3.91	N	377450	100	17 억	357093	N	N	N	N
18	20250122	161230	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12410	590	2	4.99	403771660	33394	131.13	11740	12600	11740	15360	8280	11820	12091.10	2.02	7481	12433	12126	11743	11436	11053	12280	11590	17	3540	100	8270	10	1	17330000	2151	9.92	1.20	12	0.19	1251.00	10358.00	16880	20241203	-26.48	8450	20240117	46.86	13410	-7.46	20250103	11360	9.24	20250121	16880	-26.48	20241203	8700	42.64	20240311	3.93	N	377450	100	17 억	349619	N	N	N	N
19	20250122	151232	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12410	590	2	4.99	390128790	32294	126.81	11740	12600	11740	15360	8280	11820	12080.53	2.02	7733	12433	12126	11743	11436	11053	12280	11590	17	3540	100	8270	10	1	17330000	2151	9.92	1.20	12	0.19	1251.00	10358.00	16880	20241203	-26.48	8450	20240117	46.86	13410	-7.46	20250103	11360	9.24	20250121	16880	-26.48	20241203	8700	42.64	20240311	3.93	N	377450	100	17 억	349619	N	N	N	N
20	20250122	141229	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12110	290	2	2.45	272495690	22715	89.20	11740	12160	11740	15360	8280	11820	11996.29	2.02	4017	12433	12126	11743	11436	11053	12280	11590	17	3540	100	8270	10	1	17330000	2099	9.68	1.17	12	0.13	1251.00	10358.00	16880	20241203	-28.26	8450	20240117	43.31	13410	-9.69	20250103	11360	6.60	20250121	16880	-28.26	20241203	8700	39.20	20240311	3.93	N	377450	100	17 억	349619	N	N	N	N
21	20250122	131231	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11990	170	2	1.44	227897440	19013	74.66	11740	12160	11740	15360	8280	11820	11986.40	2.02	997	12433	12126	11743	11436	11053	12280	11590	17	3540	100	8270	10	1	17330000	2078	9.58	1.16	12	0.11	1251.00	10358.00	16880	20241203	-28.97	8450	20240117	41.89	13410	-10.59	20250103	11360	5.55	20250121	16880	-28.97	20241203	8700	37.82	20240311	3.93	N	377450	100	17 억	349619	N	N	N	N
22	20250122	121229	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11940	120	2	1.02	202306430	16874	66.26	11740	12160	11740	15360	8280	11820	11989.24	2.02	-774	12433	12126	11743	11436	11053	12280	11590	17	3540	100	8270	10	1	17330000	2069	9.54	1.15	12	0.10	1251.00	10358.00	16880	20241203	-29.27	8450	20240117	41.30	13410	-10.96	20250103	11360	5.11	20250121	16880	-29.27	20241203	8700	37.24	20240311	3.93	N	377450	100	17 억	349619	N	N	N	N
23	20250122	111231	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11940	120	2	1.02	181710900	15147	59.48	11740	12160	11740	15360	8280	11820	11996.49	2.02	-993	12433	12126	11743	11436	11053	12280	11590	17	3540	100	8270	10	1	17330000	2069	9.54	1.15	12	0.09	1251.00	10358.00	16880	20241203	-29.27	8450	20240117	41.30	13410	-10.96	20250103	11360	5.11	20250121	16880	-29.27	20241203	8700	37.24	20240311	3.93	N	377450	100	17 억	349619	N	N	N	N
24	20250122	101229	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12110	290	2	2.45	134153570	11186	43.93	11740	12160	11740	15360	8280	11820	11992.99	2.02	736	12433	12126	11743	11436	11053	12280	11590	17	3540	100	8270	10	1	17330000	2099	9.68	1.17	12	0.06	1251.00	10358.00	16880	20241203	-28.26	8450	20240117	43.31	13410	-9.69	20250103	11360	6.60	20250121	16880	-28.26	20241203	8700	39.20	20240311	3.93	N	377450	100	17 억	349619	N	N	N	N
25	20250122	091232	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11920	100	2	0.85	17865790	1518	5.96	11740	11920	11740	15360	8280	11820	11769.30	2.02	440	12433	12126	11743	11436	11053	12280	11590	17	3540	100	8270	10	1	17330000	2066	9.53	1.15	12	0.01	1251.00	10358.00	16880	20241203	-29.38	8450	20240117	41.07	13410	-11.11	20250103	11360	4.93	20250121	16880	-29.38	20241203	8700	37.01	20240311	3.93	N	377450	100	17 억	349619	N	N	N	N
26	20250121	161221	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11820	-160	5	-1.34	300899100	25466	99.32	11750	12050	11360	15570	8390	11980	11815.71	1.98	-712	12553	12266	12083	11796	11613	12175	11705	17	3590	100	8380	10	1	17330000	2048	9.45	1.14	12	0.15	1251.00	10358.00	16880	20241203	-29.98	8450	20240117	39.88	13410	-11.86	20250103	11360	4.05	20250121	16880	-29.98	20241203	8700	35.86	20240311	3.96	N	377450	100	17 억	343714	N	N	N	N
27	20250121	151224	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11920	-60	5	-0.50	290485680	24585	95.89	11750	12050	11360	15570	8390	11980	11815.57	1.98	-458	12553	12266	12083	11796	11613	12175	11705	17	3590	100	8380	10	1	17330000	2066	9.53	1.15	12	0.14	1251.00	10358.00	16880	20241203	-29.38	8450	20240117	41.07	13410	-11.11	20250103	11360	4.93	20250121	16880	-29.38	20241203	8700	37.01	20240311	3.96	N	377450	100	17 억	343714	N	N	N	N
28	20250121	141225	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11810	-170	5	-1.42	226645630	19167	74.75	11750	12050	11360	15570	8390	11980	11824.78	1.98	-1535	12553	12266	12083	11796	11613	12175	11705	17	3590	100	8380	10	1	17330000	2047	9.44	1.14	12	0.11	1251.00	10358.00	16880	20241203	-30.04	8450	20240117	39.76	13410	-11.93	20250103	11360	3.96	20250121	16880	-30.04	20241203	8700	35.75	20240311	3.96	N	377450	100	17 억	343714	N	N	N	N
29	20250121	131224	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11830	-150	5	-1.25	196327690	16603	64.75	11750	12050	11360	15570	8390	11980	11824.83	1.98	-1014	12553	12266	12083	11796	11613	12175	11705	17	3590	100	8380	10	1	17330000	2050	9.46	1.14	12	0.10	1251.00	10358.00	16880	20241203	-29.92	8450	20240117	40.00	13410	-11.78	20250103	11360	4.14	20250121	16880	-29.92	20241203	8700	35.98	20240311	3.96	N	377450	100	17 억	343714	N	N	N	N
30	20250121	121206	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11790	-190	5	-1.59	157005970	13271	51.76	11750	12050	11360	15570	8390	11980	11830.76	1.98	-728	12553	12266	12083	11796	11613	12175	11705	17	3590	100	8380	10	1	17330000	2043	9.42	1.14	12	0.08	1251.00	10358.00	16880	20241203	-30.15	8450	20240117	39.53	13410	-12.08	20250103	11360	3.79	20250121	16880	-30.15	20241203	8700	35.52	20240311	3.96	N	377450	100	17 억	343714	N	N	N	N
31	20250121	111121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11860	-120	5	-1.00	119075210	10059	39.23	11750	12050	11360	15570	8390	11980	11837.68	1.98	912	12553	12266	12083	11796	11613	12175	11705	17	3590	100	8380	10	1	17330000	2055	9.48	1.15	12	0.06	1251.00	10358.00	16880	20241203	-29.74	8450	20240117	40.36	13410	-11.56	20250103	11360	4.40	20250121	16880	-29.74	20241203	8700	36.32	20240311	3.96	N	377450	100	17 억	343714	N	N	N	N
32	20250121	101113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11920	-60	5	-0.50	101138610	8552	33.35	11750	12050	11360	15570	8390	11980	11826.31	1.98	1231	12553	12266	12083	11796	11613	12175	11705	17	3590	100	8380	10	1	17330000	2066	9.53	1.15	12	0.05	1251.00	10358.00	16880	20241203	-29.38	8450	20240117	41.07	13410	-11.11	20250103	11360	4.93	20250121	16880	-29.38	20241203	8700	37.01	20240311	3.96	N	377450	100	17 억	343714	N	N	N	N
33	20250121	091225	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11950	-30	5	-0.25	52123050	4428	17.27	11750	12050	11360	15570	8390	11980	11771.24	1.98	936	12553	12266	12083	11796	11613	12175	11705	17	3590	100	8380	10	1	17330000	2071	9.55	1.15	12	0.03	1251.00	10358.00	16880	20241203	-29.21	8450	20240117	41.42	13410	-10.89	20250103	11360	5.19	20250121	16880	-29.21	20241203	8700	37.36	20240311	3.96	N	377450	100	17 억	343714	N	N	N	N
34	20250120	161211	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11980	-100	5	-0.83	307002660	25626	101.45	12370	12370	11900	15700	8460	12080	11980.11	1.97	1681	12433	12256	12123	11946	11813	12190	11880	17	3620	100	8450	10	1	17330000	2076	9.58	1.16	12	0.15	1251.00	10358.00	16880	20241203	-29.03	8450	20240117	41.78	13410	-10.66	20250103	11900	0.67	20250120	16880	-29.03	20241203	8700	37.70	20240311	3.99	N	377450	100	17 억	341961	N	N	N	N
35	20250120	151224	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11940	-140	5	-1.16	298551360	24919	98.65	12370	12370	11900	15700	8460	12080	11980.86	1.97	1855	12433	12256	12123	11946	11813	12190	11880	17	3620	100	8450	10	1	17330000	2069	9.54	1.15	12	0.14	1251.00	10358.00	16880	20241203	-29.27	8450	20240117	41.30	13410	-10.96	20250103	11900	0.34	20250120	16880	-29.27	20241203	8700	37.24	20240311	3.99	N	377450	100	17 억	341961	N	N	N	N
36	20250120	141222	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11960	-120	5	-0.99	254655000	21238	84.08	12370	12370	11900	15700	8460	12080	11990.52	1.97	1259	12433	12256	12123	11946	11813	12190	11880	17	3620	100	8450	10	1	17330000	2073	9.56	1.15	12	0.12	1251.00	10358.00	16880	20241203	-29.15	8450	20240117	41.54	13410	-10.81	20250103	11900	0.50	20250120	16880	-29.15	20241203	8700	37.47	20240311	3.99	N	377450	100	17 억	341961	N	N	N	N
37	20250120	131221	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12020	-60	5	-0.50	230854670	19249	76.20	12370	12370	11900	15700	8460	12080	11993.06	1.97	554	12433	12256	12123	11946	11813	12190	11880	17	3620	100	8450	10	1	17330000	2083	9.61	1.16	12	0.11	1251.00	10358.00	16880	20241203	-28.79	8450	20240117	42.25	13410	-10.37	20250103	11900	1.01	20250120	16880	-28.79	20241203	8700	38.16	20240311	3.99	N	377450	100	17 억	341961	N	N	N	N
38	20250120	121225	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11960	-120	5	-0.99	223610020	18644	73.81	12370	12370	11900	15700	8460	12080	11993.66	1.97	441	12433	12256	12123	11946	11813	12190	11880	17	3620	100	8450	10	1	17330000	2073	9.56	1.15	12	0.11	1251.00	10358.00	16880	20241203	-29.15	8450	20240117	41.54	13410	-10.81	20250103	11900	0.50	20250120	16880	-29.15	20241203	8700	37.47	20240311	3.99	N	377450	100	17 억	341961	N	N	N	N
39	20250120	111224	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11940	-140	5	-1.16	153484820	12772	50.56	12370	12370	11910	15700	8460	12080	12017.27	1.97	-20	12433	12256	12123	11946	11813	12190	11880	17	3620	100	8450	10	1	17330000	2069	9.54	1.15	12	0.07	1251.00	10358.00	16880	20241203	-29.27	8450	20240117	41.30	13410	-10.96	20250103	11910	0.25	20250120	16880	-29.27	20241203	8700	37.24	20240311	3.99	N	377450	100	17 억	341961	N	N	N	N
40	20250120	101223	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	11990	-90	5	-0.75	99127700	8231	32.59	12370	12370	11970	15700	8460	12080	12043.20	1.97	299	12433	12256	12123	11946	11813	12190	11880	17	3620	100	8450	10	1	17330000	2078	9.58	1.16	12	0.05	1251.00	10358.00	16880	20241203	-28.97	8450	20240117	41.89	13410	-10.59	20250103	11970	0.17	20250120	16880	-28.97	20241203	8700	37.82	20240311	3.99	N	377450	100	17 억	341961	N	N	N	N
41	20250120	091224	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12140	60	2	0.50	4501620	372	1.47	12370	12370	12060	15700	8460	12080	12101.30	1.97	-95	12433	12256	12123	11946	11813	12190	11880	17	3620	100	8450	10	1	17330000	2104	9.70	1.17	12	0.00	1251.00	10358.00	16880	20241203	-28.08	8450	20240117	43.67	13410	-9.47	20250103	11990	1.25	20250117	16880	-28.08	20241203	8700	39.54	20240311	3.99	N	377450	100	17 억	341961	N	N	N	N
42	20250117	161217	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12080	-140	5	-1.15	299351340	24867	76.21	12260	12300	11990	15880	8560	12220	12038.10	1.98	-963	12913	12566	12393	12046	11873	12480	11960	17	3660	100	8550	10	1	17330000	2093	9.66	1.17	12	0.14	1251.00	10358.00	16880	20241203	-28.44	8450	20240117	42.96	13410	-9.92	20250103	11990	0.75	20250117	16880	-28.44	20241203	8450	42.96	20240117	4.00	N	377450	100	17 억	342467	N	N	N	N
43	20250117	151214	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12000	-220	5	-1.80	273532320	22725	69.64	12260	12300	11990	15880	8560	12220	12036.63	1.98	-990	12913	12566	12393	12046	11873	12480	11960	17	3660	100	8550	10	1	17330000	2080	9.59	1.16	12	0.13	1251.00	10358.00	16880	20241203	-28.91	8450	20240117	42.01	13410	-10.51	20250103	11990	0.08	20250117	16880	-28.91	20241203	8450	42.01	20240117	4.00	N	377450	100	17 억	342467	N	N	N	N
44	20250117	141222	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12050	-170	5	-1.39	231078400	19191	58.81	12260	12300	11990	15880	8560	12220	12040.98	1.98	-1030	12913	12566	12393	12046	11873	12480	11960	17	3660	100	8550	10	1	17330000	2088	9.63	1.16	12	0.11	1251.00	10358.00	16880	20241203	-28.61	8450	20240117	42.60	13410	-10.14	20250103	11990	0.50	20250117	16880	-28.61	20241203	8450	42.60	20240117	4.00	N	377450	100	17 억	342467	N	N	N	N
45	20250117	131221	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12060	-160	5	-1.31	203952840	16935	51.90	12260	12300	11990	15880	8560	12220	12043.27	1.98	-910	12913	12566	12393	12046	11873	12480	11960	17	3660	100	8550	10	1	17330000	2090	9.64	1.16	12	0.10	1251.00	10358.00	16880	20241203	-28.55	8450	20240117	42.72	13410	-10.07	20250103	11990	0.58	20250117	16880	-28.55	20241203	8450	42.72	20240117	4.00	N	377450	100	17 억	342467	N	N	N	N
46	20250117	121222	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12010	-210	5	-1.72	178836310	14844	45.49	12260	12300	11990	15880	8560	12220	12047.72	1.98	-959	12913	12566	12393	12046	11873	12480	11960	17	3660	100	8550	10	1	17330000	2081	9.60	1.16	12	0.09	1251.00	10358.00	16880	20241203	-28.85	8450	20240117	42.13	13410	-10.44	20250103	11990	0.17	20250117	16880	-28.85	20241203	8450	42.13	20240117	4.00	N	377450	100	17 억	342467	N	N	N	N
47	20250117	111224	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12030	-190	5	-1.55	112878380	9353	28.66	12260	12300	12000	15880	8560	12220	12068.68	1.98	45	12913	12566	12393	12046	11873	12480	11960	17	3660	100	8550	10	1	17330000	2085	9.62	1.16	12	0.05	1251.00	10358.00	16880	20241203	-28.73	8450	20240117	42.37	13410	-10.29	20250103	12000	0.25	20250117	16880	-28.73	20241203	8450	42.37	20240117	4.00	N	377450	100	17 억	342467	N	N	N	N
48	20250117	101222	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12160	-60	5	-0.49	72025900	5963	18.27	12260	12300	12000	15880	8560	12220	12078.80	1.98	-75	12913	12566	12393	12046	11873	12480	11960	17	3660	100	8550	10	1	17330000	2107	9.72	1.17	12	0.03	1251.00	10358.00	16880	20241203	-27.96	8450	20240117	43.91	13410	-9.32	20250103	12000	1.33	20250117	16880	-27.96	20241203	8450	43.91	20240117	4.00	N	377450	100	17 억	342467	N	N	N	N
49	20250117	091222	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12270	50	2	0.41	5085750	416	1.27	12260	12300	12200	15880	8560	12220	12225.36	1.98	-278	12913	12566	12393	12046	11873	12480	11960	17	3660	100	8550	10	1	17330000	2126	9.81	1.18	12	0.00	1251.00	10358.00	16880	20241203	-27.31	8450	20240117	45.21	13410	-8.50	20250103	12200	0.57	20250117	16880	-27.31	20241203	8450	45.21	20240117	4.00	N	377450	100	17 억	342467	N	N	N	N
50	20250116	161213	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12220	-300	5	-2.40	397243650	32185	169.30	12740	12740	12220	16270	8770	12520	12357.55	2.01	-5239	12913	12716	12583	12386	12253	12650	12320	17	3750	100	8760	10	1	17330000	2118	9.77	1.18	12	0.19	1251.00	10358.00	16880	20241203	-27.61	8450	20240117	44.62	13410	-8.87	20250103	12220	0.00	20250116	16880	-27.61	20241203	8450	44.62	20240117	3.97	N	377450	100	17 억	348163	N	N	N	N
51	20250116	151114	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12290	-230	5	-1.84	262303660	21159	111.30	12740	12740	12290	16270	8770	12520	12396.79	2.01	-3536	12913	12716	12583	12386	12253	12650	12320	17	3750	100	8760	10	1	17330000	2130	9.82	1.19	12	0.12	1251.00	10358.00	16880	20241203	-27.19	8450	20240117	45.44	13410	-8.35	20250103	12290	0.00	20250116	16880	-27.19	20241203	8450	45.44	20240117	3.97	N	377450	100	17 억	348163	N	N	N	N
52	20250116	141218	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12430	-90	5	-0.72	171629170	13799	72.58	12740	12740	12320	16270	8770	12520	12437.80	2.01	-2747	12913	12716	12583	12386	12253	12650	12320	17	3750	100	8760	10	1	17330000	2154	9.94	1.20	12	0.08	1251.00	10358.00	16880	20241203	-26.36	8450	20240117	47.10	13410	-7.31	20250103	12310	0.97	20250109	16880	-26.36	20241203	8450	47.10	20240117	3.97	N	377450	100	17 억	348163	N	N	N	N
53	20250116	131218	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12430	-90	5	-0.72	114940580	9220	48.50	12740	12740	12320	16270	8770	12520	12466.44	2.01	-2022	12913	12716	12583	12386	12253	12650	12320	17	3750	100	8760	10	1	17330000	2154	9.94	1.20	12	0.05	1251.00	10358.00	16880	20241203	-26.36	8450	20240117	47.10	13410	-7.31	20250103	12310	0.97	20250109	16880	-26.36	20241203	8450	47.10	20240117	3.97	N	377450	100	17 억	348163	N	N	N	N
54	20250116	121218	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12440	-80	5	-0.64	103263070	8280	43.55	12740	12740	12320	16270	8770	12520	12471.39	2.01	-1893	12913	12716	12583	12386	12253	12650	12320	17	3750	100	8760	10	1	17330000	2156	9.94	1.20	12	0.05	1251.00	10358.00	16880	20241203	-26.30	8450	20240117	47.22	13410	-7.23	20250103	12310	1.06	20250109	16880	-26.30	20241203	8450	47.22	20240117	3.97	N	377450	100	17 억	348163	N	N	N	N
55	20250116	111218	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12420	-100	5	-0.80	96875350	7766	40.85	12740	12740	12320	16270	8770	12520	12474.29	2.01	-1901	12913	12716	12583	12386	12253	12650	12320	17	3750	100	8760	10	1	17330000	2152	9.93	1.20	12	0.04	1251.00	10358.00	16880	20241203	-26.42	8450	20240117	46.98	13410	-7.38	20250103	12310	0.89	20250109	16880	-26.42	20241203	8450	46.98	20240117	3.97	N	377450	100	17 억	348163	N	N	N	N
56	20250116	101221	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12650	130	2	1.04	24915360	1980	10.42	12740	12740	12400	16270	8770	12520	12583.52	2.01	-310	12913	12716	12583	12386	12253	12650	12320	17	3750	100	8760	10	1	17330000	2192	10.11	1.22	12	0.01	1251.00	10358.00	16880	20241203	-25.06	8450	20240117	49.70	13410	-5.67	20250103	12310	2.76	20250109	16880	-25.06	20241203	8450	49.70	20240117	3.97	N	377450	100	17 억	348163	N	N	N	N
57	20250116	091222	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12700	180	2	1.44	7101600	558	2.94	12740	12740	12700	16270	8770	12520	12726.88	2.01	-258	12913	12716	12583	12386	12253	12650	12320	17	3750	100	8760	10	1	17330000	2201	10.15	1.23	12	0.00	1251.00	10358.00	16880	20241203	-24.76	8450	20240117	50.30	13410	-5.29	20250103	12310	3.17	20250109	16880	-24.76	20241203	8450	50.30	20240117	3.97	N	377450	100	17 억	348163	N	N	N	N
58	20250115	161214	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12520	-150	5	-1.18	238748110	19011	92.51	12780	12780	12450	16470	8870	12670	12558.42	2.03	-4403	13050	12860	12690	12500	12330	12955	12595	17	3800	100	8860	10	1	17330000	2170	10.01	1.21	12	0.11	1251.00	10358.00	16880	20241203	-25.83	8450	20240117	48.17	13410	-6.64	20250103	12310	1.71	20250109	16880	-25.83	20241203	8450	48.17	20240117	3.96	N	377450	100	17 억	352512	N	N	N	N
59	20250115	151216	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12460	-210	5	-1.66	232218450	18488	89.97	12780	12780	12450	16470	8870	12670	12560.50	2.03	-4078	13050	12860	12690	12500	12330	12955	12595	17	3800	100	8860	10	1	17330000	2159	9.96	1.20	12	0.11	1251.00	10358.00	16880	20241203	-26.18	8450	20240117	47.46	13410	-7.08	20250103	12310	1.22	20250109	16880	-26.18	20241203	8450	47.46	20240117	3.96	N	377450	100	17 억	352512	N	N	N	N
60	20250115	141210	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12490	-180	5	-1.42	213662950	16999	82.72	12780	12780	12450	16470	8870	12670	12569.15	2.03	-4002	13050	12860	12690	12500	12330	12955	12595	17	3800	100	8860	10	1	17330000	2165	9.98	1.21	12	0.10	1251.00	10358.00	16880	20241203	-26.01	8450	20240117	47.81	13410	-6.86	20250103	12310	1.46	20250109	16880	-26.01	20241203	8450	47.81	20240117	3.96	N	377450	100	17 억	352512	N	N	N	N
61	20250115	131218	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12640	-30	5	-0.24	197563130	15712	76.46	12780	12780	12450	16470	8870	12670	12574.03	2.03	-3592	13050	12860	12690	12500	12330	12955	12595	17	3800	100	8860	10	1	17330000	2191	10.10	1.22	12	0.09	1251.00	10358.00	16880	20241203	-25.12	8450	20240117	49.59	13410	-5.74	20250103	12310	2.68	20250109	16880	-25.12	20241203	8450	49.59	20240117	3.96	N	377450	100	17 억	352512	N	N	N	N
62	20250115	121202	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12490	-180	5	-1.42	186535790	14840	72.21	12780	12780	12450	16470	8870	12670	12569.80	2.03	-3473	13050	12860	12690	12500	12330	12955	12595	17	3800	100	8860	10	1	17330000	2165	9.98	1.21	12	0.09	1251.00	10358.00	16880	20241203	-26.01	8450	20240117	47.81	13410	-6.86	20250103	12310	1.46	20250109	16880	-26.01	20241203	8450	47.81	20240117	3.96	N	377450	100	17 억	352512	N	N	N	N
63	20250115	111214	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12680	10	2	0.08	137472720	10915	53.11	12780	12780	12470	16470	8870	12670	12594.84	2.03	-3466	13050	12860	12690	12500	12330	12955	12595	17	3800	100	8860	10	1	17330000	2197	10.14	1.22	12	0.06	1251.00	10358.00	16880	20241203	-24.88	8450	20240117	50.06	13410	-5.44	20250103	12310	3.01	20250109	16880	-24.88	20241203	8450	50.06	20240117	3.96	N	377450	100	17 억	352512	N	N	N	N
64	20250115	101213	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12610	-60	5	-0.47	93929250	7460	36.30	12780	12780	12470	16470	8870	12670	12591.05	2.03	-2337	13050	12860	12690	12500	12330	12955	12595	17	3800	100	8860	10	1	17330000	2185	10.08	1.22	12	0.04	1251.00	10358.00	16880	20241203	-25.30	8450	20240117	49.23	13410	-5.97	20250103	12310	2.44	20250109	16880	-25.30	20241203	8450	49.23	20240117	3.96	N	377450	100	17 억	352512	N	N	N	N
65	20250115	091219	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12610	-60	5	-0.47	5126600	406	1.98	12780	12780	12610	16470	8870	12670	12627.09	2.03	-139	13050	12860	12690	12500	12330	12955	12595	17	3800	100	8860	10	1	17330000	2185	10.08	1.22	12	0.00	1251.00	10358.00	16880	20241203	-25.30	8450	20240117	49.23	13410	-5.97	20250103	12310	2.44	20250109	16880	-25.30	20241203	8450	49.23	20240117	3.96	N	377450	100	17 억	352512	N	N	N	N
66	20250114	161155	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12670	10	2	0.08	260135620	20550	127.43	12520	12880	12520	16450	8870	12660	12658.67	2.03	1166	13033	12846	12583	12396	12133	12940	12490	17	3790	100	8860	10	1	17330000	2196	10.13	1.22	12	0.12	1251.00	10358.00	16880	20241203	-24.94	8450	20240117	49.94	13410	-5.52	20250103	12310	2.92	20250109	16880	-24.94	20241203	8450	49.94	20240117	4.02	N	377450	100	17 억	351333	N	N	N	N
67	20250114	151214	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12690	30	2	0.24	239632270	18930	117.39	12520	12880	12520	16450	8870	12660	12658.86	2.03	1968	13033	12846	12583	12396	12133	12940	12490	17	3790	100	8860	10	1	17330000	2199	10.14	1.23	12	0.11	1251.00	10358.00	16880	20241203	-24.82	8450	20240117	50.18	13410	-5.37	20250103	12310	3.09	20250109	16880	-24.82	20241203	8450	50.18	20240117	4.02	N	377450	100	17 억	351333	N	N	N	N
68	20250114	141209	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12610	-50	5	-0.39	215527010	17019	105.54	12520	12880	12520	16450	8870	12660	12663.91	2.03	2805	13033	12846	12583	12396	12133	12940	12490	17	3790	100	8860	10	1	17330000	2185	10.08	1.22	12	0.10	1251.00	10358.00	16880	20241203	-25.30	8450	20240117	49.23	13410	-5.97	20250103	12310	2.44	20250109	16880	-25.30	20241203	8450	49.23	20240117	4.02	N	377450	100	17 억	351333	N	N	N	N
69	20250114	131208	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12670	10	2	0.08	159374210	12568	77.94	12520	12880	12520	16450	8870	12660	12680.95	2.03	2426	13033	12846	12583	12396	12133	12940	12490	17	3790	100	8860	10	1	17330000	2196	10.13	1.22	12	0.07	1251.00	10358.00	16880	20241203	-24.94	8450	20240117	49.94	13410	-5.52	20250103	12310	2.92	20250109	16880	-24.94	20241203	8450	49.94	20240117	4.02	N	377450	100	17 억	351333	N	N	N	N
70	20250114	121204	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12740	80	2	0.63	143414870	11309	70.13	12520	12880	12520	16450	8870	12660	12681.48	2.03	2240	13033	12846	12583	12396	12133	12940	12490	17	3790	100	8860	10	1	17330000	2208	10.18	1.23	12	0.07	1251.00	10358.00	16880	20241203	-24.53	8450	20240117	50.77	13410	-5.00	20250103	12310	3.49	20250109	16880	-24.53	20241203	8450	50.77	20240117	4.02	N	377450	100	17 억	351333	N	N	N	N
71	20250114	111202	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12670	10	2	0.08	133579820	10535	65.33	12520	12880	12520	16450	8870	12660	12679.62	2.03	1760	13033	12846	12583	12396	12133	12940	12490	17	3790	100	8860	10	1	17330000	2196	10.13	1.22	12	0.06	1251.00	10358.00	16880	20241203	-24.94	8450	20240117	49.94	13410	-5.52	20250103	12310	2.92	20250109	16880	-24.94	20241203	8450	49.94	20240117	4.02	N	377450	100	17 억	351333	N	N	N	N
72	20250114	101202	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12790	130	2	1.03	74493790	5865	36.37	12520	12880	12520	16450	8870	12660	12701.41	2.03	1315	13033	12846	12583	12396	12133	12940	12490	17	3790	100	8860	10	1	17330000	2217	10.22	1.23	12	0.03	1251.00	10358.00	16880	20241203	-24.23	8450	20240117	51.36	13410	-4.62	20250103	12310	3.90	20250109	16880	-24.23	20241203	8450	51.36	20240117	4.02	N	377450	100	17 억	351333	N	N	N	N
73	20250114	091207	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12750	90	2	0.71	8945490	705	4.37	12520	12880	12520	16450	8870	12660	12688.64	2.03	-8	13033	12846	12583	12396	12133	12940	12490	17	3790	100	8860	10	1	17330000	2210	10.19	1.23	12	0.00	1251.00	10358.00	16880	20241203	-24.47	8450	20240117	50.89	13410	-4.92	20250103	12310	3.57	20250109	16880	-24.47	20241203	8450	50.89	20240117	4.02	N	377450	100	17 억	351333	N	N	N	N
74	20250113	161150	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12660	280	2	2.26	202418650	16126	64.85	12320	12770	12320	16090	8670	12380	12552.31	1.98	8483	12960	12670	12500	12210	12040	12585	12125	17	3710	100	8660	10	1	17330000	2194	10.12	1.22	12	0.09	1251.00	10358.00	16880	20241203	-25.00	8450	20240117	49.82	13410	-5.59	20250103	12310	2.84	20250109	16880	-25.00	20241203	8450	49.82	20240117	4.01	N	377450	100	17 억	342713	N	N	N	N
75	20250113	151157	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12590	210	2	1.70	198822890	15841	63.71	12320	12770	12320	16090	8670	12380	12551.16	1.98	8289	12960	12670	12500	12210	12040	12585	12125	17	3710	100	8660	10	1	17330000	2182	10.06	1.22	12	0.09	1251.00	10358.00	16880	20241203	-25.41	8450	20240117	48.99	13410	-6.11	20250103	12310	2.27	20250109	16880	-25.41	20241203	8450	48.99	20240117	4.01	N	377450	100	17 억	342713	N	N	N	N
76	20250113	141132	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12640	260	2	2.10	107159570	8542	34.35	12320	12770	12320	16090	8670	12380	12545.02	1.98	2807	12960	12670	12500	12210	12040	12585	12125	17	3710	100	8660	10	1	17330000	2191	10.10	1.22	12	0.05	1251.00	10358.00	16880	20241203	-25.12	8450	20240117	49.59	13410	-5.74	20250103	12310	2.68	20250109	16880	-25.12	20241203	8450	49.59	20240117	4.01	N	377450	100	17 억	342713	N	N	N	N
77	20250113	131138	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12610	230	2	1.86	85196600	6802	27.36	12320	12770	12320	16090	8670	12380	12525.23	1.98	2187	12960	12670	12500	12210	12040	12585	12125	17	3710	100	8660	10	1	17330000	2185	10.08	1.22	12	0.04	1251.00	10358.00	16880	20241203	-25.30	8450	20240117	49.23	13410	-5.97	20250103	12310	2.44	20250109	16880	-25.30	20241203	8450	49.23	20240117	4.01	N	377450	100	17 억	342713	N	N	N	N
78	20250113	121143	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12750	370	2	2.99	79922590	6385	25.68	12320	12770	12320	16090	8670	12380	12517.24	1.98	2451	12960	12670	12500	12210	12040	12585	12125	17	3710	100	8660	10	1	17330000	2210	10.19	1.23	12	0.04	1251.00	10358.00	16880	20241203	-24.47	8450	20240117	50.89	13410	-4.92	20250103	12310	3.57	20250109	16880	-24.47	20241203	8450	50.89	20240117	4.01	N	377450	100	17 억	342713	N	N	N	N
79	20250113	111139	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12450	70	2	0.57	20729380	1666	6.70	12320	12570	12320	16090	8670	12380	12442.61	1.98	92	12960	12670	12500	12210	12040	12585	12125	17	3710	100	8660	10	1	17330000	2158	9.95	1.20	12	0.01	1251.00	10358.00	16880	20241203	-26.24	8450	20240117	47.34	13410	-7.16	20250103	12310	1.14	20250109	16880	-26.24	20241203	8450	47.34	20240117	4.01	N	377450	100	17 억	342713	N	N	N	N
80	20250113	101140	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12430	50	2	0.40	10528670	848	3.41	12320	12570	12320	16090	8670	12380	12415.88	1.98	-5	12960	12670	12500	12210	12040	12585	12125	17	3710	100	8660	10	1	17330000	2154	9.94	1.20	12	0.00	1251.00	10358.00	16880	20241203	-26.36	8450	20240117	47.10	13410	-7.31	20250103	12310	0.97	20250109	16880	-26.36	20241203	8450	47.10	20240117	4.01	N	377450	100	17 억	342713	N	N	N	N
81	20250113	091146	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12560	180	2	1.45	2350180	190	0.76	12320	12570	12320	16090	8670	12380	12369.37	1.98	-25	12960	12670	12500	12210	12040	12585	12125	17	3710	100	8660	10	1	17330000	2177	10.04	1.21	12	0.00	1251.00	10358.00	16880	20241203	-25.59	8450	20240117	48.64	13410	-6.34	20250103	12310	2.03	20250109	16880	-25.59	20241203	8450	48.64	20240117	4.01	N	377450	100	17 억	342713	N	N	N	N
82	20250110	161120	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12380	-250	5	-1.98	307080630	24600	120.48	12630	12790	12330	16410	8850	12630	12483.23	1.98	-2261	12910	12770	12540	12400	12170	12840	12470	17	3780	100	8840	10	1	17330000	2145	9.90	1.20	12	0.14	1251.00	10358.00	16880	20241203	-26.66	8450	20240117	46.51	13410	-7.68	20250103	12310	0.57	20250109	16880	-26.66	20241203	8450	46.51	20240117	4.07	N	377450	100	17 억	342770	N	N	N	N
83	20250110	151128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12460	-170	5	-1.35	292534110	23425	114.73	12630	12790	12330	16410	8850	12630	12488.12	1.98	-1791	12910	12770	12540	12400	12170	12840	12470	17	3780	100	8840	10	1	17330000	2159	9.96	1.20	12	0.14	1251.00	10358.00	16880	20241203	-26.18	8450	20240117	47.46	13410	-7.08	20250103	12310	1.22	20250109	16880	-26.18	20241203	8450	47.46	20240117	4.07	N	377450	100	17 억	342770	N	N	N	N
84	20250110	141134	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12520	-110	5	-0.87	128675020	10254	50.22	12630	12790	12380	16410	8850	12630	12548.76	1.98	-2582	12910	12770	12540	12400	12170	12840	12470	17	3780	100	8840	10	1	17330000	2170	10.01	1.21	12	0.06	1251.00	10358.00	16880	20241203	-25.83	8450	20240117	48.17	13410	-6.64	20250103	12310	1.71	20250109	16880	-25.83	20241203	8450	48.17	20240117	4.07	N	377450	100	17 억	342770	N	N	N	N
85	20250110	131135	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12530	-100	5	-0.79	65358510	5174	25.34	12630	12790	12530	16410	8850	12630	12632.10	1.98	-1675	12910	12770	12540	12400	12170	12840	12470	17	3780	100	8840	10	1	17330000	2171	10.02	1.21	12	0.03	1251.00	10358.00	16880	20241203	-25.77	8450	20240117	48.28	13410	-6.56	20250103	12310	1.79	20250109	16880	-25.77	20241203	8450	48.28	20240117	4.07	N	377450	100	17 억	342770	N	N	N	N
86	20250110	121136	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12580	-50	5	-0.40	48623770	3842	18.82	12630	12790	12570	16410	8850	12630	12655.85	1.98	-1303	12910	12770	12540	12400	12170	12840	12470	17	3780	100	8840	10	1	17330000	2180	10.06	1.21	12	0.02	1251.00	10358.00	16880	20241203	-25.47	8450	20240117	48.88	13410	-6.19	20250103	12310	2.19	20250109	16880	-25.47	20241203	8450	48.88	20240117	4.07	N	377450	100	17 억	342770	N	N	N	N
87	20250110	111132	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12600	-30	5	-0.24	43953240	3471	17.00	12630	12790	12580	16410	8850	12630	12662.99	1.98	-1178	12910	12770	12540	12400	12170	12840	12470	17	3780	100	8840	10	1	17330000	2184	10.07	1.22	12	0.02	1251.00	10358.00	16880	20241203	-25.36	8450	20240117	49.11	13410	-6.04	20250103	12310	2.36	20250109	16880	-25.36	20241203	8450	49.11	20240117	4.07	N	377450	100	17 억	342770	N	N	N	N
88	20250110	101129	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12630	0	3	0.00	34992620	2760	13.52	12630	12790	12630	16410	8850	12630	12678.49	1.98	-595	12910	12770	12540	12400	12170	12840	12470	17	3780	100	8840	10	1	17330000	2189	10.10	1.22	12	0.02	1251.00	10358.00	16880	20241203	-25.18	8450	20240117	49.47	13410	-5.82	20250103	12310	2.60	20250109	16880	-25.18	20241203	8450	49.47	20240117	4.07	N	377450	100	17 억	342770	N	N	N	N
89	20250110	091136	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12680	50	2	0.40	7176040	566	2.77	12630	12710	12630	16410	8850	12630	12678.52	1.98	-237	12910	12770	12540	12400	12170	12840	12470	17	3780	100	8840	10	1	17330000	2197	10.14	1.22	12	0.00	1251.00	10358.00	16880	20241203	-24.88	8450	20240117	50.06	13410	-5.44	20250103	12310	3.01	20250109	16880	-24.88	20241203	8450	50.06	20240117	4.07	N	377450	100	17 억	342770	N	N	N	N
90	20250109	161122	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12630	10	2	0.08	255322790	20418	35.25	12620	12680	12310	16400	8840	12620	12504.61	1.98	-1076	13386	13002	12706	12322	12026	12855	12175	17	3780	100	8830	10	1	17330000	2189	10.10	1.22	12	0.12	1251.00	10358.00	16880	20241203	-25.18	8450	20240117	49.47	13410	-5.82	20250103	12310	2.60	20250109	16880	-25.18	20241203	8450	49.47	20240117	4.05	N	377450	100	17 억	343846	N	N	N	N
91	20250109	151119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12640	20	2	0.16	249198290	19933	34.41	12620	12680	12310	16400	8840	12620	12501.80	1.98	-920	13386	13002	12706	12322	12026	12855	12175	17	3780	100	8830	10	1	17330000	2191	10.10	1.22	12	0.12	1251.00	10358.00	16880	20241203	-25.12	8450	20240117	49.59	13410	-5.74	20250103	12310	2.68	20250109	16880	-25.12	20241203	8450	49.59	20240117	4.05	N	377450	100	17 억	343846	N	N	N	N
92	20250109	141128	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12620	0	3	0.00	243086790	19449	33.58	12620	12680	12310	16400	8840	12620	12498.68	1.98	-1109	13386	13002	12706	12322	12026	12855	12175	17	3780	100	8830	10	1	17330000	2187	10.09	1.22	12	0.11	1251.00	10358.00	16880	20241203	-25.24	8450	20240117	49.35	13410	-5.89	20250103	12310	2.52	20250109	16880	-25.24	20241203	8450	49.35	20240117	4.05	N	377450	100	17 억	343846	N	N	N	N
93	20250109	131126	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12500	-120	5	-0.95	187096760	15011	25.92	12620	12680	12310	16400	8840	12620	12463.98	1.98	-2166	13386	13002	12706	12322	12026	12855	12175	17	3780	100	8830	10	1	17330000	2166	9.99	1.21	12	0.09	1251.00	10358.00	16880	20241203	-25.95	8450	20240117	47.93	13410	-6.79	20250103	12310	1.54	20250109	16880	-25.95	20241203	8450	47.93	20240117	4.05	N	377450	100	17 억	343846	N	N	N	N
94	20250109	121127	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12610	-10	5	-0.08	171958630	13803	23.83	12620	12680	12310	16400	8840	12620	12458.06	1.98	-2052	13386	13002	12706	12322	12026	12855	12175	17	3780	100	8830	10	1	17330000	2185	10.08	1.22	12	0.08	1251.00	10358.00	16880	20241203	-25.30	8450	20240117	49.23	13410	-5.97	20250103	12310	2.44	20250109	16880	-25.30	20241203	8450	49.23	20240117	4.05	N	377450	100	17 억	343846	N	N	N	N
95	20250109	111131	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12490	-130	5	-1.03	116237940	9382	16.20	12620	12620	12310	16400	8840	12620	12389.46	1.98	-926	13386	13002	12706	12322	12026	12855	12175	17	3780	100	8830	10	1	17330000	2165	9.98	1.21	12	0.05	1251.00	10358.00	16880	20241203	-26.01	8450	20240117	47.81	13410	-6.86	20250103	12310	1.46	20250109	16880	-26.01	20241203	8450	47.81	20240117	4.05	N	377450	100	17 억	343846	N	N	N	N
96	20250109	101129	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12390	-230	5	-1.82	104845980	8465	14.61	12620	12620	12310	16400	8840	12620	12385.82	1.98	-1263	13386	13002	12706	12322	12026	12855	12175	17	3780	100	8830	10	1	17330000	2147	9.90	1.20	12	0.05	1251.00	10358.00	16880	20241203	-26.60	8450	20240117	46.63	13410	-7.61	20250103	12310	0.65	20250109	16880	-26.60	20241203	8450	46.63	20240117	4.05	N	377450	100	17 억	343846	N	N	N	N
97	20250109	091133	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12620	0	3	0.00	176680	14	0.02	12620	12620	12620	16400	8840	12620	12620.00	1.98	0	13386	13002	12706	12322	12026	12855	12175	17	3780	100	8830	10	1	17330000	2187	10.09	1.22	12	0.00	1251.00	10358.00	16880	20241203	-25.24	8450	20240117	49.35	13410	-5.89	20250103	12410	1.69	20250108	16880	-25.24	20241203	8450	49.35	20240117	4.05	N	377450	100	17 억	343846	N	N	N	N
98	20250108	161116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12620	-350	5	-2.70	726712900	57416	121.67	12920	13090	12410	16860	9080	12970	12657.07	1.98	-12953	13403	13186	13043	12826	12683	13115	12755	17	3890	100	9070	10	1	17330000	2187	10.09	1.22	12	0.33	1251.00	10358.00	16880	20241203	-25.24	8450	20240117	49.35	13410	-5.89	20250103	12410	1.69	20250108	16880	-25.24	20241203	8450	49.35	20240117	4.03	N	377450	100	17 억	343694	N	N	N	N
99	20250108	151121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12620	-350	5	-2.70	664470730	52468	111.19	12920	13090	12410	16860	9080	12970	12664.30	1.98	-12604	13403	13186	13043	12826	12683	13115	12755	17	3890	100	9070	10	1	17330000	2187	10.09	1.22	12	0.30	1251.00	10358.00	16880	20241203	-25.24	8450	20240117	49.35	13410	-5.89	20250103	12410	1.69	20250108	16880	-25.24	20241203	8450	49.35	20240117	4.03	N	377450	100	17 억	343694	N	N	N	N
100	20250108	141125	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12650	-320	5	-2.47	437037250	34298	72.68	12920	13090	12630	16860	9080	12970	12742.35	1.98	-8113	13403	13186	13043	12826	12683	13115	12755	17	3890	100	9070	10	1	17330000	2192	10.11	1.22	12	0.20	1251.00	10358.00	16880	20241203	-25.06	8450	20240117	49.70	13410	-5.67	20250103	12500	1.20	20250102	16880	-25.06	20241203	8450	49.70	20240117	4.03	N	377450	100	17 억	343694	N	N	N	N
101	20250108	131122	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12700	-270	5	-2.08	311545820	24381	51.67	12920	13090	12630	16860	9080	12970	12778.22	1.98	-548	13403	13186	13043	12826	12683	13115	12755	17	3890	100	9070	10	1	17330000	2201	10.15	1.23	12	0.14	1251.00	10358.00	16880	20241203	-24.76	8450	20240117	50.30	13410	-5.29	20250103	12500	1.60	20250102	16880	-24.76	20241203	8450	50.30	20240117	4.03	N	377450	100	17 억	343694	N	N	N	N
102	20250108	121119	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12730	-240	5	-1.85	243945180	19043	40.35	12920	13090	12680	16860	9080	12970	12810.23	1.98	-931	13403	13186	13043	12826	12683	13115	12755	17	3890	100	9070	10	1	17330000	2206	10.18	1.23	12	0.11	1251.00	10358.00	16880	20241203	-24.59	8450	20240117	50.65	13410	-5.07	20250103	12500	1.84	20250102	16880	-24.59	20241203	8450	50.65	20240117	4.03	N	377450	100	17 억	343694	N	N	N	N
103	20250108	111121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12850	-120	5	-0.93	130304960	10121	21.45	12920	13090	12820	16860	9080	12970	12874.71	1.98	-1979	13403	13186	13043	12826	12683	13115	12755	17	3890	100	9070	10	1	17330000	2227	10.27	1.24	12	0.06	1251.00	10358.00	16880	20241203	-23.87	8450	20240117	52.07	13410	-4.18	20250103	12500	2.80	20250102	16880	-23.87	20241203	8450	52.07	20240117	4.03	N	377450	100	17 억	343694	N	N	N	N
104	20250108	101122	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12890	-80	5	-0.62	78442810	6087	12.90	12920	13090	12820	16860	9080	12970	12886.94	1.98	-366	13403	13186	13043	12826	12683	13115	12755	17	3890	100	9070	10	1	17330000	2234	10.30	1.24	12	0.04	1251.00	10358.00	16880	20241203	-23.64	8450	20240117	52.54	13410	-3.88	20250103	12500	3.12	20250102	16880	-23.64	20241203	8450	52.54	20240117	4.03	N	377450	100	17 억	343694	N	N	N	N
105	20250108	091121	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12950	-20	5	-0.15	27421620	2134	4.52	12920	12950	12820	16860	9080	12970	12849.87	1.98	1218	13403	13186	13043	12826	12683	13115	12755	17	3890	100	9070	10	1	17330000	2244	10.35	1.25	12	0.01	1251.00	10358.00	16880	20241203	-23.28	8450	20240117	53.25	13410	-3.43	20250103	12500	3.60	20250102	16880	-23.28	20241203	8450	53.25	20240117	4.03	N	377450	100	17 억	343694	N	N	N	N
106	20250107	161110	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12970	-290	5	-2.19	614531110	47188	164.46	13150	13260	12900	17230	9290	13260	13022.54	1.99	-1290	13493	13376	13273	13156	13053	13325	13105	17	3970	100	9280	10	1	17330000	2248	10.37	1.25	12	0.27	1251.00	10358.00	16880	20241203	-23.16	8450	20240117	53.49	13410	-3.28	20250103	12500	3.76	20250102	16880	-23.16	20241203	8450	53.49	20240117	3.98	N	377450	100	17 억	344895	N	N	N	N
107	20250107	151114	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12950	-310	5	-2.34	601108620	46151	160.84	13150	13260	12900	17230	9290	13260	13024.31	1.99	-706	13493	13376	13273	13156	13053	13325	13105	17	3970	100	9280	10	1	17330000	2244	10.35	1.25	12	0.27	1251.00	10358.00	16880	20241203	-23.28	8450	20240117	53.25	13410	-3.43	20250103	12500	3.60	20250102	16880	-23.28	20241203	8450	53.25	20240117	3.98	N	377450	100	17 억	344895	N	N	N	N
108	20250107	141111	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12980	-280	5	-2.11	404539700	30973	107.95	13150	13260	12950	17230	9290	13260	13060.40	1.99	747	13493	13376	13273	13156	13053	13325	13105	17	3970	100	9280	10	1	17330000	2249	10.38	1.25	12	0.18	1251.00	10358.00	16880	20241203	-23.10	8450	20240117	53.61	13410	-3.21	20250103	12500	3.84	20250102	16880	-23.10	20241203	8450	53.61	20240117	3.98	N	377450	100	17 억	344895	N	N	N	N
109	20250107	131112	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13040	-220	5	-1.66	330293770	25264	88.05	13150	13260	12950	17230	9290	13260	13072.95	1.99	2030	13493	13376	13273	13156	13053	13325	13105	17	3970	100	9280	10	1	17330000	2260	10.42	1.26	12	0.15	1251.00	10358.00	16880	20241203	-22.75	8450	20240117	54.32	13410	-2.76	20250103	12500	4.32	20250102	16880	-22.75	20241203	8450	54.32	20240117	3.98	N	377450	100	17 억	344895	N	N	N	N
110	20250107	121113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13110	-150	5	-1.13	299925590	22941	79.95	13150	13260	12950	17230	9290	13260	13072.96	1.99	3182	13493	13376	13273	13156	13053	13325	13105	17	3970	100	9280	10	1	17330000	2272	10.48	1.27	12	0.13	1251.00	10358.00	16880	20241203	-22.33	8450	20240117	55.15	13410	-2.24	20250103	12500	4.88	20250102	16880	-22.33	20241203	8450	55.15	20240117	3.98	N	377450	100	17 억	344895	N	N	N	N
111	20250107	111107	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13100	-160	5	-1.21	272167230	20821	72.56	13150	13260	12950	17230	9290	13260	13070.86	1.99	2909	13493	13376	13273	13156	13053	13325	13105	17	3970	100	9280	10	1	17330000	2270	10.47	1.26	12	0.12	1251.00	10358.00	16880	20241203	-22.39	8450	20240117	55.03	13410	-2.31	20250103	12500	4.80	20250102	16880	-22.39	20241203	8450	55.03	20240117	3.98	N	377450	100	17 억	344895	N	N	N	N
112	20250107	101113	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12980	-280	5	-2.11	203794680	15574	54.28	13150	13260	12950	17230	9290	13260	13084.44	1.99	926	13493	13376	13273	13156	13053	13325	13105	17	3970	100	9280	10	1	17330000	2249	10.38	1.25	12	0.09	1251.00	10358.00	16880	20241203	-23.10	8450	20240117	53.61	13410	-3.21	20250103	12500	3.84	20250102	16880	-23.10	20241203	8450	53.61	20240117	3.98	N	377450	100	17 억	344895	N	N	N	N
113	20250107	091116	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13260	0	3	0.00	52876920	4018	14.00	13150	13260	13090	17230	9290	13260	13157.46	1.99	2600	13493	13376	13273	13156	13053	13325	13105	17	3970	100	9280	10	1	17330000	2298	10.60	1.28	12	0.02	1251.00	10358.00	16880	20241203	-21.45	8450	20240117	56.92	13410	-1.12	20250103	12500	6.08	20250102	16880	-21.45	20241203	8450	56.92	20240117	3.98	N	377450	100	17 억	344895	N	N	N	N
114	20250106	161059	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13260	-60	5	-0.45	380316250	28693	43.79	13320	13390	13170	17310	9330	13320	13254.67	1.99	-774	13786	13552	13176	12942	12566	13670	13060	17	3990	100	9320	10	1	17330000	2298	10.60	1.28	12	0.17	1251.00	10358.00	16880	20241203	-21.45	8450	20240117	56.92	13410	-1.12	20250103	12500	6.08	20250102	16880	-21.45	20241203	8450	56.92	20240117	3.93	N	377450	100	17 억	345593	N	N	N	N
115	20250106	151058	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13260	-60	5	-0.45	352341070	26583	40.57	13320	13390	13170	17310	9330	13320	13254.38	1.99	-318	13786	13552	13176	12942	12566	13670	13060	17	3990	100	9320	10	1	17330000	2298	10.60	1.28	12	0.15	1251.00	10358.00	16880	20241203	-21.45	8450	20240117	56.92	13410	-1.12	20250103	12500	6.08	20250102	16880	-21.45	20241203	8450	56.92	20240117	3.93	N	377450	100	17 억	345593	N	N	N	N
116	20250106	141059	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13280	-40	5	-0.30	303417990	22884	34.92	13320	13390	13170	17310	9330	13320	13258.96	1.99	-239	13786	13552	13176	12942	12566	13670	13060	17	3990	100	9320	10	1	17330000	2301	10.62	1.28	12	0.13	1251.00	10358.00	16880	20241203	-21.33	8450	20240117	57.16	13410	-0.97	20250103	12500	6.24	20250102	16880	-21.33	20241203	8450	57.16	20240117	3.93	N	377450	100	17 억	345593	N	N	N	N
117	20250106	131048	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13300	-20	5	-0.15	267273220	20159	30.77	13320	13390	13170	17310	9330	13320	13258.26	1.99	-492	13786	13552	13176	12942	12566	13670	13060	17	3990	100	9320	10	1	17330000	2305	10.63	1.28	12	0.12	1251.00	10358.00	16880	20241203	-21.21	8450	20240117	57.40	13410	-0.82	20250103	12500	6.40	20250102	16880	-21.21	20241203	8450	57.40	20240117	3.93	N	377450	100	17 억	345593	N	N	N	N
118	20250106	121056	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13330	10	2	0.08	228671220	17253	26.33	13320	13390	13170	17310	9330	13320	13254.00	1.99	-276	13786	13552	13176	12942	12566	13670	13060	17	3990	100	9320	10	1	17330000	2310	10.66	1.29	12	0.10	1251.00	10358.00	16880	20241203	-21.03	8450	20240117	57.75	13410	-0.60	20250103	12500	6.64	20250102	16880	-21.03	20241203	8450	57.75	20240117	3.93	N	377450	100	17 억	345593	N	N	N	N
119	20250106	111053	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13230	-90	5	-0.68	197208900	14883	22.71	13320	13390	13170	17310	9330	13320	13250.61	1.99	257	13786	13552	13176	12942	12566	13670	13060	17	3990	100	9320	10	1	17330000	2293	10.58	1.28	12	0.09	1251.00	10358.00	16880	20241203	-21.62	8450	20240117	56.57	13410	-1.34	20250103	12500	5.84	20250102	16880	-21.62	20241203	8450	56.57	20240117	3.93	N	377450	100	17 억	345593	N	N	N	N
120	20250106	101049	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13300	-20	5	-0.15	107076580	8093	12.35	13320	13330	13170	17310	9330	13320	13230.76	1.99	-83	13786	13552	13176	12942	12566	13670	13060	17	3990	100	9320	10	1	17330000	2305	10.63	1.28	12	0.05	1251.00	10358.00	16880	20241203	-21.21	8450	20240117	57.40	13410	-0.82	20250103	12500	6.40	20250102	16880	-21.21	20241203	8450	57.40	20240117	3.93	N	377450	100	17 억	345593	N	N	N	N
121	20250106	091049	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13270	-50	5	-0.38	18293180	1380	2.11	13320	13330	13220	17310	9330	13320	13255.93	1.99	-201	13786	13552	13176	12942	12566	13670	13060	17	3990	100	9320	10	1	17330000	2300	10.61	1.28	12	0.01	1251.00	10358.00	16880	20241203	-21.39	8450	20240117	57.04	13410	-1.04	20250103	12500	6.16	20250102	16880	-21.39	20241203	8450	57.04	20240117	3.93	N	377450	100	17 억	345593	N	N	N	N
122	20250103	161045	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13320	450	2	3.50	862997100	65524	184.06	13000	13410	12800	16730	9010	12870	13170.68	1.99	1088	13370	13120	12810	12560	12250	13245	12685	17	3860	100	9000	10	1	17330000	2308	10.65	1.29	12	0.38	1251.00	10358.00	16880	20241203	-21.09	8450	20240117	57.63	13410	-0.67	20250103	12500	6.56	20250102	16880	-21.09	20241203	8450	57.63	20240117	3.90	N	377450	100	17 억	344694	N	N	N	N
123	20250103	151048	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13240	370	2	2.87	830416370	63070	177.17	13000	13410	12800	16730	9010	12870	13166.58	1.99	1468	13370	13120	12810	12560	12250	13245	12685	17	3860	100	9000	10	1	17330000	2294	10.58	1.28	12	0.36	1251.00	10358.00	16880	20241203	-21.56	8450	20240117	56.69	13410	-1.27	20250103	12500	5.92	20250102	16880	-21.56	20241203	8450	56.69	20240117	3.90	N	377450	100	17 억	344694	N	N	N	N
124	20250103	141048	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13290	420	2	3.26	759117570	57670	162.00	13000	13410	12800	16730	9010	12870	13163.13	1.99	1114	13370	13120	12810	12560	12250	13245	12685	17	3860	100	9000	10	1	17330000	2303	10.62	1.28	12	0.33	1251.00	10358.00	16880	20241203	-21.27	8450	20240117	57.28	13410	-0.89	20250103	12500	6.32	20250102	16880	-21.27	20241203	8450	57.28	20240117	3.90	N	377450	100	17 억	344694	N	N	N	N
125	20250103	131048	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13210	340	2	2.64	701247230	53297	149.71	13000	13410	12800	16730	9010	12870	13157.35	1.99	2384	13370	13120	12810	12560	12250	13245	12685	17	3860	100	9000	10	1	17330000	2289	10.56	1.28	12	0.31	1251.00	10358.00	16880	20241203	-21.74	8450	20240117	56.33	13410	-1.49	20250103	12500	5.68	20250102	16880	-21.74	20241203	8450	56.33	20240117	3.90	N	377450	100	17 억	344694	N	N	N	N
126	20250103	121047	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13320	450	2	3.50	637909850	48516	136.28	13000	13410	12800	16730	9010	12870	13148.44	1.99	2831	13370	13120	12810	12560	12250	13245	12685	17	3860	100	9000	10	1	17330000	2308	10.65	1.29	12	0.28	1251.00	10358.00	16880	20241203	-21.09	8450	20240117	57.63	13410	-0.67	20250103	12500	6.56	20250102	16880	-21.09	20241203	8450	57.63	20240117	3.90	N	377450	100	17 억	344694	N	N	N	N
127	20250103	111048	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	13080	210	2	1.63	289118580	22238	62.47	13000	13080	12800	16730	9010	12870	13001.11	1.99	-1247	13370	13120	12810	12560	12250	13245	12685	17	3860	100	9000	10	1	17330000	2267	10.46	1.26	12	0.13	1251.00	10358.00	16880	20241203	-22.51	8450	20240117	54.79	13080	0.00	20250103	12500	4.64	20250102	16880	-22.51	20241203	8450	54.79	20240117	3.90	N	377450	100	17 억	344694	N	N	N	N
128	20250103	101045	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12920	50	2	0.39	147847740	11398	32.02	13000	13050	12800	16730	9010	12870	12971.38	1.99	55	13370	13120	12810	12560	12250	13245	12685	17	3860	100	9000	10	1	17330000	2239	10.33	1.25	12	0.07	1251.00	10358.00	16880	20241203	-23.46	8450	20240117	52.90	13060	-1.07	20250102	12500	3.36	20250102	16880	-23.46	20241203	8450	52.90	20240117	3.90	N	377450	100	17 억	344694	N	N	N	N
129	20250103	091048	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12980	110	2	0.85	24763950	1906	5.35	13000	13000	12980	16730	9010	12870	12992.63	1.99	-1197	13370	13120	12810	12560	12250	13245	12685	17	3860	100	9000	10	1	17330000	2249	10.38	1.25	12	0.01	1251.00	10358.00	16880	20241203	-23.10	8450	20240117	53.61	13060	-0.61	20250102	12500	3.84	20250102	16880	-23.10	20241203	8450	53.61	20240117	3.90	N	377450	100	17 억	344694	N	N	N	N
130	20250102	161035	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12870	50	2	0.39	457201250	35594	54.41	12820	13060	12500	16660	8980	12820	12843.73	2.03	-7595	13326	13072	12826	12572	12326	13200	12700	17	3840	100	8970	10	1	17330000	2230	10.29	1.24	12	0.21	1251.00	10358.00	16880	20241203	-23.76	8450	20240117	52.31	13060	-1.45	20250102	12500	2.96	20250102	16880	-23.76	20241203	8450	52.31	20240117	3.87	N	377450	100	17 억	352289	N	N	N	N
131	20250102	151037	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12900	80	2	0.62	415065740	32319	49.40	12820	13060	12500	16660	8980	12820	12842.78	2.03	-7332	13326	13072	12826	12572	12326	13200	12700	17	3840	100	8970	10	1	17330000	2236	10.31	1.25	12	0.19	1251.00	10358.00	16880	20241203	-23.58	8450	20240117	52.66	13060	-1.23	20250102	12500	3.20	20250102	16880	-23.58	20241203	8450	52.66	20240117	3.87	N	377450	100	17 억	352289	N	N	N	N
132	20250102	141034	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12940	120	2	0.94	382893640	29831	45.60	12820	13060	12500	16660	8980	12820	12835.43	2.03	-6489	13326	13072	12826	12572	12326	13200	12700	17	3840	100	8970	10	1	17330000	2243	10.34	1.25	12	0.17	1251.00	10358.00	16880	20241203	-23.34	8450	20240117	53.14	13060	-0.92	20250102	12500	3.52	20250102	16880	-23.34	20241203	8450	53.14	20240117	3.87	N	377450	100	17 억	352289	N	N	N	N
133	20250102	131038	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12970	150	2	1.17	341908230	26656	40.74	12820	13060	12500	16660	8980	12820	12826.69	2.03	-6026	13326	13072	12826	12572	12326	13200	12700	17	3840	100	8970	10	1	17330000	2248	10.37	1.25	12	0.15	1251.00	10358.00	16880	20241203	-23.16	8450	20240117	53.49	13060	-0.69	20250102	12500	3.76	20250102	16880	-23.16	20241203	8450	53.49	20240117	3.87	N	377450	100	17 억	352289	N	N	N	N
134	20250102	121034	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12900	80	2	0.62	229600280	18002	27.52	12820	13060	12500	16660	8980	12820	12754.15	2.03	-3202	13326	13072	12826	12572	12326	13200	12700	17	3840	100	8970	10	1	17330000	2236	10.31	1.25	12	0.10	1251.00	10358.00	16880	20241203	-23.58	8450	20240117	52.66	13060	-1.23	20250102	12500	3.20	20250102	16880	-23.58	20241203	8450	52.66	20240117	3.87	N	377450	100	17 억	352289	N	N	N	N
135	20250102	111026	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12740	-80	5	-0.62	155649000	12252	18.73	12820	12900	12500	16660	8980	12820	12703.97	2.03	-3102	13326	13072	12826	12572	12326	13200	12700	17	3840	100	8970	10	1	17330000	2208	10.18	1.23	12	0.07	1251.00	10358.00	16880	20241203	-24.53	8450	20240117	50.77	12900	-1.24	20250102	12500	1.92	20250102	16880	-24.53	20241203	8450	50.77	20240117	3.87	N	377450	100	17 억	352289	N	N	N	N
136	20250102	101033	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12610	-210	5	-1.64	23821090	1863	2.85	12820	12900	12610	16660	8980	12820	12786.41	2.03	-574	13326	13072	12826	12572	12326	13200	12700	17	3840	100	8970	10	1	17330000	2185	10.08	1.22	12	0.01	1251.00	10358.00	16880	20241203	-25.30	8450	20240117	49.23	12900	-2.25	20250102	12610	0.00	20250102	16880	-25.30	20241203	8450	49.23	20240117	3.87	N	377450	100	17 억	352289	N	N	N	N
137	20250102	091022	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	12820	0	3	0.00	0	0	0.00	0	0	0	16660	8980	12820	0.00	2.03	0	13326	13072	12826	12572	12326	13200	12700	17	3840	100	8970	10	1	17330000	2222	10.25	1.24	12	0.00	1251.00	10358.00	16880	20241203	-24.05	8450	20240117	51.72	0	0.00	0	0	0.00	0	16880	-24.05	20241203	8450	51.72	20240117	3.87	N	377450	100	17 억	352289	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History