KissMeData/101730/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

59 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160805	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9080	20	2	0.22	1405936490	152449	73.63	9140	9410	8800	11770	6350	9060	9222.57	10.69	0	12917	9846	9452	9236	8842	8626	9345	8735	415	2710	500	6340	10	1	82935616	7531	47.29	3.35	12	0.18	192.00	2711.00	15300	20240314	-40.65	6610	20240805	37.37	10810	-16.00	20250109	7500	21.07	20250102	15300	-40.65	20240314	6610	37.37	20240805	1.01	N	101730	500	414 억	8865968	N	N	28	N	N
3	20250124	150804	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9160	100	2	1.10	1326571640	143735	69.42	9140	9410	8800	11770	6350	9060	9229.29	10.69	0	16189	9846	9452	9236	8842	8626	9345	8735	415	2710	500	6340	10	1	82935616	7597	47.71	3.38	12	0.17	192.00	2711.00	15300	20240314	-40.13	6610	20240805	38.58	10810	-15.26	20250109	7500	22.13	20250102	15300	-40.13	20240314	6610	38.58	20240805	1.01	N	101730	500	414 억	8865968	N	N	64	N	N
4	20250124	140803	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9230	170	2	1.88	1155162500	125053	60.40	9140	9410	8800	11770	6350	9060	9237.38	10.69	0	26594	9846	9452	9236	8842	8626	9345	8735	415	2710	500	6340	10	1	82935616	7655	48.07	3.40	12	0.15	192.00	2711.00	15300	20240314	-39.67	6610	20240805	39.64	10810	-14.62	20250109	7500	23.07	20250102	15300	-39.67	20240314	6610	39.64	20240805	1.01	N	101730	500	414 억	8865968	N	N	64	N	N
5	20250124	130804	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9200	140	2	1.55	1061316400	114875	55.48	9140	9410	8800	11770	6350	9060	9238.88	10.69	0	27172	9846	9452	9236	8842	8626	9345	8735	415	2710	500	6340	10	1	82935616	7630	47.92	3.39	12	0.14	192.00	2711.00	15300	20240314	-39.87	6610	20240805	39.18	10810	-14.89	20250109	7500	22.67	20250102	15300	-39.87	20240314	6610	39.18	20240805	1.01	N	101730	500	414 억	8865968	N	N	64	N	N
6	20250124	120802	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9280	220	2	2.43	868612710	94057	45.43	9140	9410	8800	11770	6350	9060	9234.96	10.69	0	27259	9846	9452	9236	8842	8626	9345	8735	415	2710	500	6340	10	1	82935616	7696	48.33	3.42	12	0.11	192.00	2711.00	15300	20240314	-39.35	6610	20240805	40.39	10810	-14.15	20250109	7500	23.73	20250102	15300	-39.35	20240314	6610	40.39	20240805	1.01	N	101730	500	414 억	8865968	N	N	64	N	N
7	20250124	110804	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9240	180	2	1.99	429839510	47007	22.70	9140	9290	8800	11770	6350	9060	9144.16	10.69	0	6794	9846	9452	9236	8842	8626	9345	8735	415	2710	500	6340	10	1	82935616	7663	48.12	3.41	12	0.06	192.00	2711.00	15300	20240314	-39.61	6610	20240805	39.79	10810	-14.52	20250109	7500	23.20	20250102	15300	-39.61	20240314	6610	39.79	20240805	1.01	N	101730	500	414 억	8865968	N	N	64	N	N
8	20250124	100800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9160	100	2	1.10	209169200	23129	11.17	9140	9220	8800	11770	6350	9060	9043.59	10.69	0	-1764	9846	9452	9236	8842	8626	9345	8735	415	2710	500	6340	10	1	82935616	7597	47.71	3.38	12	0.03	192.00	2711.00	15300	20240314	-40.13	6610	20240805	38.58	10810	-15.26	20250109	7500	22.13	20250102	15300	-40.13	20240314	6610	38.58	20240805	1.01	N	101730	500	414 억	8865968	N	N	64	N	N
9	20250124	090805	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9000	-60	5	-0.66	86314800	9655	4.66	9140	9140	8800	11770	6350	9060	8939.91	10.69	0	62	9846	9452	9236	8842	8626	9345	8735	415	2710	500	6340	10	1	82935616	7464	46.88	3.32	12	0.01	192.00	2711.00	15300	20240314	-41.18	6610	20240805	36.16	10810	-16.74	20250109	7500	20.00	20250102	15300	-41.18	20240314	6610	36.16	20240805	1.01	N	101730	500	414 억	8865968	N	N	64	N	N
10	20250123	160800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9060	-220	5	-2.37	1882174480	204293	187.78	9310	9630	9020	12060	6500	9280	9213.57	10.72	0	-22982	9720	9500	9340	9120	8960	9420	9040	415	2780	500	6490	10	1	82935616	7514	47.19	3.34	12	0.25	192.00	2711.00	15300	20240314	-40.78	6610	20240805	37.07	10810	-16.19	20250109	7500	20.80	20250102	15300	-40.78	20240314	6610	37.07	20240805	1.00	N	101730	500	414 억	8888950	N	N	64	N	N
11	20250123	150759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9070	-210	5	-2.26	1795372720	194706	178.96	9310	9630	9020	12060	6500	9280	9220.94	10.72	0	-21982	9720	9500	9340	9120	8960	9420	9040	415	2780	500	6490	10	1	82935616	7522	47.24	3.35	12	0.23	192.00	2711.00	15300	20240314	-40.72	6610	20240805	37.22	10810	-16.10	20250109	7500	20.93	20250102	15300	-40.72	20240314	6610	37.22	20240805	1.00	N	101730	500	414 억	8888950	N	N	92	N	N
12	20250123	140800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9100	-180	5	-1.94	1534719540	165956	152.54	9310	9630	9020	12060	6500	9280	9247.75	10.72	0	-29214	9720	9500	9340	9120	8960	9420	9040	415	2780	500	6490	10	1	82935616	7547	47.40	3.36	12	0.20	192.00	2711.00	15300	20240314	-40.52	6610	20240805	37.67	10810	-15.82	20250109	7500	21.33	20250102	15300	-40.52	20240314	6610	37.67	20240805	1.00	N	101730	500	414 억	8888950	N	N	92	N	N
13	20250123	130758	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9150	-130	5	-1.40	1426056370	154026	141.57	9310	9630	9020	12060	6500	9280	9258.54	10.72	0	-25940	9720	9500	9340	9120	8960	9420	9040	415	2780	500	6490	10	1	82935616	7589	47.66	3.38	12	0.19	192.00	2711.00	15300	20240314	-40.20	6610	20240805	38.43	10810	-15.36	20250109	7500	22.00	20250102	15300	-40.20	20240314	6610	38.43	20240805	1.00	N	101730	500	414 억	8888950	N	N	92	N	N
14	20250123	120800	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9160	-120	5	-1.29	1317503570	142145	130.65	9310	9630	9020	12060	6500	9280	9268.73	10.72	0	-22220	9720	9500	9340	9120	8960	9420	9040	415	2780	500	6490	10	1	82935616	7597	47.71	3.38	12	0.17	192.00	2711.00	15300	20240314	-40.13	6610	20240805	38.58	10810	-15.26	20250109	7500	22.13	20250102	15300	-40.13	20240314	6610	38.58	20240805	1.00	N	101730	500	414 억	8888950	N	N	92	N	N
15	20250123	110751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9230	-50	5	-0.54	363202630	39779	36.56	9310	9320	9020	12060	6500	9280	9130.51	10.72	0	-17472	9720	9500	9340	9120	8960	9420	9040	415	2780	500	6490	10	1	82935616	7655	48.07	3.40	12	0.05	192.00	2711.00	15300	20240314	-39.67	6610	20240805	39.64	10810	-14.62	20250109	7500	23.07	20250102	15300	-39.67	20240314	6610	39.64	20240805	1.00	N	101730	500	414 억	8888950	N	N	92	N	N
16	20250123	100759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9130	-150	5	-1.62	267066330	29323	26.95	9310	9320	9020	12060	6500	9280	9107.74	10.72	0	-14156	9720	9500	9340	9120	8960	9420	9040	415	2780	500	6490	10	1	82935616	7572	47.55	3.37	12	0.04	192.00	2711.00	15300	20240314	-40.33	6610	20240805	38.12	10810	-15.54	20250109	7500	21.73	20250102	15300	-40.33	20240314	6610	38.12	20240805	1.00	N	101730	500	414 억	8888950	N	N	92	N	N
17	20250123	090759	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9130	-150	5	-1.62	80911120	8833	8.12	9310	9320	9130	12060	6500	9280	9160.10	10.72	0	-3849	9720	9500	9340	9120	8960	9420	9040	415	2780	500	6490	10	1	82935616	7572	47.55	3.37	12	0.01	192.00	2711.00	15300	20240314	-40.33	6610	20240805	38.12	10810	-15.54	20250109	7500	21.73	20250102	15300	-40.33	20240314	6610	38.12	20240805	1.00	N	101730	500	414 억	8888950	N	N	92	N	N
18	20250122	160753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9280	80	2	0.87	979595160	105039	114.38	9300	9560	9180	11960	6440	9200	9326.01	10.71	0	6061	9506	9352	9236	9082	8966	9335	9065	415	2760	500	6440	10	1	82935616	7696	48.33	3.42	12	0.13	192.00	2711.00	15300	20240314	-39.35	6610	20240805	40.39	10810	-14.15	20250109	7500	23.73	20250102	15300	-39.35	20240314	6610	40.39	20240805	0.98	N	101730	500	414 억	8882889	N	N	92	N	N
19	20250122	150754	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9330	130	2	1.41	912453800	97819	106.52	9300	9560	9180	11960	6440	9200	9327.98	10.71	0	4890	9506	9352	9236	9082	8966	9335	9065	415	2760	500	6440	10	1	82935616	7738	48.59	3.44	12	0.12	192.00	2711.00	15300	20240314	-39.02	6610	20240805	41.15	10810	-13.69	20250109	7500	24.40	20250102	15300	-39.02	20240314	6610	41.15	20240805	0.98	N	101730	500	414 억	8882889	N	N	13	N	N
20	20250122	140753	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9300	100	2	1.09	590764650	63393	69.03	9300	9560	9180	11960	6440	9200	9319.08	10.71	0	-4328	9506	9352	9236	9082	8966	9335	9065	415	2760	500	6440	10	1	82935616	7713	48.44	3.43	12	0.08	192.00	2711.00	15300	20240314	-39.22	6610	20240805	40.70	10810	-13.97	20250109	7500	24.00	20250102	15300	-39.22	20240314	6610	40.70	20240805	0.98	N	101730	500	414 억	8882889	N	N	13	N	N
21	20250122	130754	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9260	60	2	0.65	506062390	54282	59.11	9300	9560	9180	11960	6440	9200	9322.84	10.71	0	-2777	9506	9352	9236	9082	8966	9335	9065	415	2760	500	6440	10	1	82935616	7680	48.23	3.42	12	0.07	192.00	2711.00	15300	20240314	-39.48	6610	20240805	40.09	10810	-14.34	20250109	7500	23.47	20250102	15300	-39.48	20240314	6610	40.09	20240805	0.98	N	101730	500	414 억	8882889	N	N	13	N	N
22	20250122	120752	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9220	20	2	0.22	478953670	51346	55.91	9300	9560	9180	11960	6440	9200	9327.96	10.71	0	-3449	9506	9352	9236	9082	8966	9335	9065	415	2760	500	6440	10	1	82935616	7647	48.02	3.40	12	0.06	192.00	2711.00	15300	20240314	-39.74	6610	20240805	39.49	10810	-14.71	20250109	7500	22.93	20250102	15300	-39.74	20240314	6610	39.49	20240805	0.98	N	101730	500	414 억	8882889	N	N	13	N	N
23	20250122	110754	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9330	130	2	1.41	444266850	47598	51.83	9300	9560	9180	11960	6440	9200	9333.73	10.71	0	-2985	9506	9352	9236	9082	8966	9335	9065	415	2760	500	6440	10	1	82935616	7738	48.59	3.44	12	0.06	192.00	2711.00	15300	20240314	-39.02	6610	20240805	41.15	10810	-13.69	20250109	7500	24.40	20250102	15300	-39.02	20240314	6610	41.15	20240805	0.98	N	101730	500	414 억	8882889	N	N	13	N	N
24	20250122	100754	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9240	40	2	0.43	348300550	37241	40.55	9300	9560	9180	11960	6440	9200	9352.61	10.71	0	-1329	9506	9352	9236	9082	8966	9335	9065	415	2760	500	6440	10	1	82935616	7663	48.12	3.41	12	0.04	192.00	2711.00	15300	20240314	-39.61	6610	20240805	39.79	10810	-14.52	20250109	7500	23.20	20250102	15300	-39.61	20240314	6610	39.79	20240805	0.98	N	101730	500	414 억	8882889	N	N	13	N	N
25	20250122	090755	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9390	190	2	2.07	180680930	19119	20.82	9300	9560	9300	11960	6440	9200	9450.33	10.71	0	5448	9506	9352	9236	9082	8966	9335	9065	415	2760	500	6440	10	1	82935616	7788	48.91	3.46	12	0.02	192.00	2711.00	15300	20240314	-38.63	6610	20240805	42.06	10810	-13.14	20250109	7500	25.20	20250102	15300	-38.63	20240314	6610	42.06	20240805	0.98	N	101730	500	414 억	8882889	N	N	13	N	N
26	20250121	160749	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9200	40	2	0.44	840102760	90801	32.67	9200	9390	9120	11900	6420	9160	9252.19	10.70	0	5809	10026	9592	9286	8852	8546	9810	9070	415	2740	500	6410	10	1	82935616	7630	47.92	3.39	12	0.11	192.00	2711.00	15300	20240314	-39.87	6610	20240805	39.18	10810	-14.89	20250109	7500	22.67	20250102	15300	-39.87	20240314	6610	39.18	20240805	0.99	N	101730	500	414 억	8877080	N	N	13	N	N
27	20250121	150751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9220	60	2	0.66	786185370	84955	30.56	9200	9390	9120	11900	6420	9160	9254.14	10.70	0	4753	10026	9592	9286	8852	8546	9810	9070	415	2740	500	6410	10	1	82935616	7647	48.02	3.40	12	0.10	192.00	2711.00	15300	20240314	-39.74	6610	20240805	39.49	10810	-14.71	20250109	7500	22.93	20250102	15300	-39.74	20240314	6610	39.49	20240805	0.99	N	101730	500	414 억	8877080	N	N	126	N	N
28	20250121	140751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9270	110	2	1.20	740997820	80062	28.80	9200	9390	9120	11900	6420	9160	9255.30	10.70	0	4659	10026	9592	9286	8852	8546	9810	9070	415	2740	500	6410	10	1	82935616	7688	48.28	3.42	12	0.10	192.00	2711.00	15300	20240314	-39.41	6610	20240805	40.24	10810	-14.25	20250109	7500	23.60	20250102	15300	-39.41	20240314	6610	40.24	20240805	0.99	N	101730	500	414 억	8877080	N	N	126	N	N
29	20250121	130750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9300	140	2	1.53	673095400	72777	26.18	9200	9390	9120	11900	6420	9160	9248.74	10.70	0	7386	10026	9592	9286	8852	8546	9810	9070	415	2740	500	6410	10	1	82935616	7713	48.44	3.43	12	0.09	192.00	2711.00	15300	20240314	-39.22	6610	20240805	40.70	10810	-13.97	20250109	7500	24.00	20250102	15300	-39.22	20240314	6610	40.70	20240805	0.99	N	101730	500	414 억	8877080	N	N	126	N	N
30	20250121	120741	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9320	160	2	1.75	574444010	62200	22.38	9200	9350	9120	11900	6420	9160	9235.43	10.70	0	9976	10026	9592	9286	8852	8546	9810	9070	415	2740	500	6410	10	1	82935616	7730	48.54	3.44	12	0.07	192.00	2711.00	15300	20240314	-39.08	6610	20240805	41.00	10810	-13.78	20250109	7500	24.27	20250102	15300	-39.08	20240314	6610	41.00	20240805	0.99	N	101730	500	414 억	8877080	N	N	126	N	N
31	20250121	110711	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9180	20	2	0.22	512423150	55490	19.96	9200	9350	9120	11900	6420	9160	9234.51	10.70	0	9724	10026	9592	9286	8852	8546	9810	9070	415	2740	500	6410	10	1	82935616	7613	47.81	3.39	12	0.07	192.00	2711.00	15300	20240314	-40.00	6610	20240805	38.88	10810	-15.08	20250109	7500	22.40	20250102	15300	-40.00	20240314	6610	38.88	20240805	0.99	N	101730	500	414 억	8877080	N	N	126	N	N
32	20250121	100707	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9180	20	2	0.22	396161440	42827	15.41	9200	9350	9120	11900	6420	9160	9250.27	10.70	0	7259	10026	9592	9286	8852	8546	9810	9070	415	2740	500	6410	10	1	82935616	7613	47.81	3.39	12	0.05	192.00	2711.00	15300	20240314	-40.00	6610	20240805	38.88	10810	-15.08	20250109	7500	22.40	20250102	15300	-40.00	20240314	6610	38.88	20240805	0.99	N	101730	500	414 억	8877080	N	N	126	N	N
33	20250121	090751	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9320	160	2	1.75	69218750	7459	2.68	9200	9340	9200	11900	6420	9160	9279.90	10.70	0	1822	10026	9592	9286	8852	8546	9810	9070	415	2740	500	6410	10	1	82935616	7730	48.54	3.44	12	0.01	192.00	2711.00	15300	20240314	-39.08	6610	20240805	41.00	10810	-13.78	20250109	7500	24.27	20250102	15300	-39.08	20240314	6610	41.00	20240805	0.99	N	101730	500	414 억	8877080	N	N	126	N	N
34	20250120	160745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9160	110	2	1.22	2564953480	275935	341.63	9060	9720	8980	11760	6340	9050	9295.58	10.72	0	-13604	9370	9210	9120	8960	8870	9165	8915	415	2710	500	6330	10	1	82935616	7597	47.71	3.38	12	0.33	192.00	2711.00	15900	20240111	-42.39	6610	20240805	38.58	10810	-15.26	20250109	7500	22.13	20250102	15300	-40.13	20240314	6610	38.58	20240805	0.99	N	101730	500	414 억	8890684	N	N	126	N	N
35	20250120	150750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9150	100	2	1.10	2365555790	254215	314.74	9060	9720	8980	11760	6340	9050	9305.34	10.72	0	-21222	9370	9210	9120	8960	8870	9165	8915	415	2710	500	6330	10	1	82935616	7589	47.66	3.38	12	0.31	192.00	2711.00	15900	20240111	-42.45	6610	20240805	38.43	10810	-15.36	20250109	7500	22.00	20250102	15300	-40.20	20240314	6610	38.43	20240805	0.99	N	101730	500	414 억	8890684	N	N	68	N	N
36	20250120	140747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9150	100	2	1.10	631894600	69278	85.77	9060	9330	8980	11760	6340	9050	9121.14	10.72	0	-2524	9370	9210	9120	8960	8870	9165	8915	415	2710	500	6330	10	1	82935616	7589	47.66	3.38	12	0.08	192.00	2711.00	15900	20240111	-42.45	6610	20240805	38.43	10810	-15.36	20250109	7500	22.00	20250102	15300	-40.20	20240314	6610	38.43	20240805	0.99	N	101730	500	414 억	8890684	N	N	68	N	N
37	20250120	130747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9190	140	2	1.55	597135260	65477	81.07	9060	9330	8980	11760	6340	9050	9119.77	10.72	0	-2754	9370	9210	9120	8960	8870	9165	8915	415	2710	500	6330	10	1	82935616	7622	47.86	3.39	12	0.08	192.00	2711.00	15900	20240111	-42.20	6610	20240805	39.03	10810	-14.99	20250109	7500	22.53	20250102	15300	-39.93	20240314	6610	39.03	20240805	0.99	N	101730	500	414 억	8890684	N	N	68	N	N
38	20250120	120749	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9190	140	2	1.55	517041850	56759	70.27	9060	9330	8980	11760	6340	9050	9109.42	10.72	0	-2850	9370	9210	9120	8960	8870	9165	8915	415	2710	500	6330	10	1	82935616	7622	47.86	3.39	12	0.07	192.00	2711.00	15900	20240111	-42.20	6610	20240805	39.03	10810	-14.99	20250109	7500	22.53	20250102	15300	-39.93	20240314	6610	39.03	20240805	0.99	N	101730	500	414 억	8890684	N	N	68	N	N
39	20250120	110750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9060	10	2	0.11	265954960	29409	36.41	9060	9190	8980	11760	6340	9050	9043.32	10.72	0	-6403	9370	9210	9120	8960	8870	9165	8915	415	2710	500	6330	10	1	82935616	7514	47.19	3.34	12	0.04	192.00	2711.00	15900	20240111	-43.02	6610	20240805	37.07	10810	-16.19	20250109	7500	20.80	20250102	15300	-40.78	20240314	6610	37.07	20240805	0.99	N	101730	500	414 억	8890684	N	N	68	N	N
40	20250120	100748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9060	10	2	0.11	226806870	25074	31.04	9060	9190	8980	11760	6340	9050	9045.50	10.72	0	-6158	9370	9210	9120	8960	8870	9165	8915	415	2710	500	6330	10	1	82935616	7514	47.19	3.34	12	0.03	192.00	2711.00	15900	20240111	-43.02	6610	20240805	37.07	10810	-16.19	20250109	7500	20.80	20250102	15300	-40.78	20240314	6610	37.07	20240805	0.99	N	101730	500	414 억	8890684	N	N	68	N	N
41	20250120	090750	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9050	0	3	0.00	71737310	7909	9.79	9060	9190	9010	11760	6340	9050	9070.34	10.72	0	-2135	9370	9210	9120	8960	8870	9165	8915	415	2710	500	6330	10	1	82935616	7506	47.14	3.34	12	0.01	192.00	2711.00	15900	20240111	-43.08	6610	20240805	36.91	10810	-16.28	20250109	7500	20.67	20250102	15300	-40.85	20240314	6610	36.91	20240805	0.99	N	101730	500	414 억	8890684	N	N	68	N	N
42	20250117	160747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9050	-150	5	-1.63	712552450	78264	63.57	9200	9280	9030	11960	6440	9200	9104.48	10.72	0	-952	9526	9362	9236	9072	8946	9445	9155	415	2760	500	6440	10	1	82935616	7506	47.14	3.34	12	0.09	192.00	2711.00	15900	20240111	-43.08	6610	20240805	36.91	10810	-16.28	20250109	7500	20.67	20250102	15300	-40.85	20240314	6610	36.91	20240805	0.99	N	101730	500	414 억	8891604	N	N	68	N	N
43	20250117	150748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9040	-160	5	-1.74	650963440	71465	58.04	9200	9280	9030	11960	6440	9200	9108.84	10.72	0	-1758	9526	9362	9236	9072	8946	9445	9155	415	2760	500	6440	10	1	82935616	7497	47.08	3.33	12	0.09	192.00	2711.00	15900	20240111	-43.14	6610	20240805	36.76	10810	-16.37	20250109	7500	20.53	20250102	15300	-40.92	20240314	6610	36.76	20240805	0.99	N	101730	500	414 억	8891604	N	N	54	N	N
44	20250117	140749	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9050	-150	5	-1.63	545892970	59873	48.63	9200	9280	9030	11960	6440	9200	9117.51	10.72	0	-3232	9526	9362	9236	9072	8946	9445	9155	415	2760	500	6440	10	1	82935616	7506	47.14	3.34	12	0.07	192.00	2711.00	15900	20240111	-43.08	6610	20240805	36.91	10810	-16.28	20250109	7500	20.67	20250102	15300	-40.85	20240314	6610	36.91	20240805	0.99	N	101730	500	414 억	8891604	N	N	54	N	N
45	20250117	130746	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9090	-110	5	-1.20	500305280	54837	44.54	9200	9280	9040	11960	6440	9200	9123.50	10.72	0	-4087	9526	9362	9236	9072	8946	9445	9155	415	2760	500	6440	10	1	82935616	7539	47.34	3.35	12	0.07	192.00	2711.00	15900	20240111	-42.83	6610	20240805	37.52	10810	-15.91	20250109	7500	21.20	20250102	15300	-40.59	20240314	6610	37.52	20240805	0.99	N	101730	500	414 억	8891604	N	N	54	N	N
46	20250117	120749	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9100	-100	5	-1.09	389877690	42635	34.63	9200	9280	9060	11960	6440	9200	9144.55	10.72	0	-3380	9526	9362	9236	9072	8946	9445	9155	415	2760	500	6440	10	1	82935616	7547	47.40	3.36	12	0.05	192.00	2711.00	15900	20240111	-42.77	6610	20240805	37.67	10810	-15.82	20250109	7500	21.33	20250102	15300	-40.52	20240314	6610	37.67	20240805	0.99	N	101730	500	414 억	8891604	N	N	54	N	N
47	20250117	110747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9100	-100	5	-1.09	338323680	36965	30.02	9200	9280	9060	11960	6440	9200	9152.54	10.72	0	-2480	9526	9362	9236	9072	8946	9445	9155	415	2760	500	6440	10	1	82935616	7547	47.40	3.36	12	0.04	192.00	2711.00	15900	20240111	-42.77	6610	20240805	37.67	10810	-15.82	20250109	7500	21.33	20250102	15300	-40.52	20240314	6610	37.67	20240805	0.99	N	101730	500	414 억	8891604	N	N	54	N	N
48	20250117	100749	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9190	-10	5	-0.11	222036800	24190	19.65	9200	9280	9070	11960	6440	9200	9178.87	10.72	0	269	9526	9362	9236	9072	8946	9445	9155	415	2760	500	6440	10	1	82935616	7622	47.86	3.39	12	0.03	192.00	2711.00	15900	20240111	-42.20	6610	20240805	39.03	10810	-14.99	20250109	7500	22.53	20250102	15300	-39.93	20240314	6610	39.03	20240805	0.99	N	101730	500	414 억	8891604	N	N	54	N	N
49	20250117	090748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9080	-120	5	-1.30	52837520	5785	4.70	9200	9210	9070	11960	6440	9200	9133.54	10.72	0	-222	9526	9362	9236	9072	8946	9445	9155	415	2760	500	6440	10	1	82935616	7531	47.29	3.35	12	0.01	192.00	2711.00	15900	20240111	-42.89	6610	20240805	37.37	10810	-16.00	20250109	7500	21.07	20250102	15300	-40.65	20240314	6610	37.37	20240805	0.99	N	101730	500	414 억	8891604	N	N	54	N	N
50	20250116	160742	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9200	40	2	0.44	1085473230	117215	68.63	9160	9400	9110	11900	6420	9160	9261.06	10.70	0	14720	9873	9516	9223	8866	8573	9370	8720	415	2740	500	6410	10	1	82935616	7630	47.92	3.39	12	0.14	192.00	2711.00	15900	20240111	-42.14	6610	20240805	39.18	10810	-14.89	20250109	7500	22.67	20250102	15300	-39.87	20240314	6610	39.18	20240805	0.99	N	101730	500	414 억	8876901	N	N	54	N	N
51	20250116	150707	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9250	90	2	0.98	952126740	102764	60.17	9160	9400	9110	11900	6420	9160	9265.18	10.70	0	8870	9873	9516	9223	8866	8573	9370	8720	415	2740	500	6410	10	1	82935616	7672	48.18	3.41	12	0.12	192.00	2711.00	15900	20240111	-41.82	6610	20240805	39.94	10810	-14.43	20250109	7500	23.33	20250102	15300	-39.54	20240314	6610	39.94	20240805	0.99	N	101730	500	414 억	8876901	N	N	54	N	N
52	20250116	140747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9300	140	2	1.53	837491570	90388	52.92	9160	9400	9110	11900	6420	9160	9265.52	10.70	0	5202	9873	9516	9223	8866	8573	9370	8720	415	2740	500	6410	10	1	82935616	7713	48.44	3.43	12	0.11	192.00	2711.00	15900	20240111	-41.51	6610	20240805	40.70	10810	-13.97	20250109	7500	24.00	20250102	15300	-39.22	20240314	6610	40.70	20240805	0.99	N	101730	500	414 억	8876901	N	N	54	N	N
53	20250116	130746	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9270	110	2	1.20	752221140	81229	47.56	9160	9400	9110	11900	6420	9160	9260.50	10.70	0	2629	9873	9516	9223	8866	8573	9370	8720	415	2740	500	6410	10	1	82935616	7688	48.28	3.42	12	0.10	192.00	2711.00	15900	20240111	-41.70	6610	20240805	40.24	10810	-14.25	20250109	7500	23.60	20250102	15300	-39.41	20240314	6610	40.24	20240805	0.99	N	101730	500	414 억	8876901	N	N	54	N	N
54	20250116	120745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9300	140	2	1.53	670054940	72371	42.37	9160	9400	9110	11900	6420	9160	9258.61	10.70	0	834	9873	9516	9223	8866	8573	9370	8720	415	2740	500	6410	10	1	82935616	7713	48.44	3.43	12	0.09	192.00	2711.00	15900	20240111	-41.51	6610	20240805	40.70	10810	-13.97	20250109	7500	24.00	20250102	15300	-39.22	20240314	6610	40.70	20240805	0.99	N	101730	500	414 억	8876901	N	N	54	N	N
55	20250116	110747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9320	160	2	1.75	578890020	62549	36.62	9160	9400	9110	11900	6420	9160	9254.98	10.70	0	738	9873	9516	9223	8866	8573	9370	8720	415	2740	500	6410	10	1	82935616	7730	48.54	3.44	12	0.08	192.00	2711.00	15900	20240111	-41.38	6610	20240805	41.00	10810	-13.78	20250109	7500	24.27	20250102	15300	-39.08	20240314	6610	41.00	20240805	0.99	N	101730	500	414 억	8876901	N	N	54	N	N
56	20250116	100747	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9230	70	2	0.76	344106470	37382	21.89	9160	9350	9110	11900	6420	9160	9205.14	10.70	0	440	9873	9516	9223	8866	8573	9370	8720	415	2740	500	6410	10	1	82935616	7655	48.07	3.40	12	0.05	192.00	2711.00	15900	20240111	-41.95	6610	20240805	39.64	10810	-14.62	20250109	7500	23.07	20250102	15300	-39.67	20240314	6610	39.64	20240805	0.99	N	101730	500	414 억	8876901	N	N	54	N	N
57	20250116	090748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9160	0	3	0.00	93089510	10135	5.93	9160	9220	9150	11900	6420	9160	9184.95	10.70	0	208	9873	9516	9223	8866	8573	9370	8720	415	2740	500	6410	10	1	82935616	7597	47.71	3.38	12	0.01	192.00	2711.00	15900	20240111	-42.39	6610	20240805	38.58	10810	-15.26	20250109	7500	22.13	20250102	15300	-40.13	20240314	6610	38.58	20240805	0.99	N	101730	500	414 억	8876901	N	N	54	N	N
58	20250115	160744	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9160	-290	5	-3.07	1549869490	169270	81.57	9580	9580	8930	12280	6620	9450	9156.20	10.73	0	-21650	9930	9690	9530	9290	9130	9810	9410	415	2830	500	6610	10	1	82935616	7597	47.71	3.38	12	0.20	192.00	2711.00	15900	20240111	-42.39	6610	20240805	38.58	10810	-15.26	20250109	7500	22.13	20250102	15300	-40.13	20240314	6610	38.58	20240805	0.99	N	101730	500	414 억	8898506	N	N	54	N	N
59	20250115	150745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	-420	5	-4.44	1490995390	162816	78.46	9580	9580	8930	12280	6620	9450	9157.55	10.73	0	-19505	9930	9690	9530	9290	9130	9810	9410	415	2830	500	6610	10	1	82935616	7489	47.03	3.33	12	0.20	192.00	2711.00	15900	20240111	-43.21	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	0.99	N	101730	500	414 억	8898506	N	N	25	N	N
60	20250115	140738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9030	-420	5	-4.44	1226175080	133332	64.25	9580	9580	9000	12280	6620	9450	9196.41	10.73	0	-25254	9930	9690	9530	9290	9130	9810	9410	415	2830	500	6610	10	1	82935616	7489	47.03	3.33	12	0.16	192.00	2711.00	15900	20240111	-43.21	6610	20240805	36.61	10810	-16.47	20250109	7500	20.40	20250102	15300	-40.98	20240314	6610	36.61	20240805	0.99	N	101730	500	414 억	8898506	N	N	25	N	N
61	20250115	130745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9110	-340	5	-3.60	930879210	100814	48.58	9580	9580	9110	12280	6620	9450	9233.63	10.73	0	-23858	9930	9690	9530	9290	9130	9810	9410	415	2830	500	6610	10	1	82935616	7555	47.45	3.36	12	0.12	192.00	2711.00	15900	20240111	-42.70	6610	20240805	37.82	10810	-15.73	20250109	7500	21.47	20250102	15300	-40.46	20240314	6610	37.82	20240805	0.99	N	101730	500	414 억	8898506	N	N	25	N	N
62	20250115	120730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9190	-260	5	-2.75	761637310	82331	39.67	9580	9580	9150	12280	6620	9450	9250.92	10.73	0	-20124	9930	9690	9530	9290	9130	9810	9410	415	2830	500	6610	10	1	82935616	7622	47.86	3.39	12	0.10	192.00	2711.00	15900	20240111	-42.20	6610	20240805	39.03	10810	-14.99	20250109	7500	22.53	20250102	15300	-39.93	20240314	6610	39.03	20240805	0.99	N	101730	500	414 억	8898506	N	N	25	N	N
63	20250115	110745	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9230	-220	5	-2.33	576329470	62113	29.93	9580	9580	9160	12280	6620	9450	9278.73	10.73	0	-19544	9930	9690	9530	9290	9130	9810	9410	415	2830	500	6610	10	1	82935616	7655	48.07	3.40	12	0.07	192.00	2711.00	15900	20240111	-41.95	6610	20240805	39.64	10810	-14.62	20250109	7500	23.07	20250102	15300	-39.67	20240314	6610	39.64	20240805	0.99	N	101730	500	414 억	8898506	N	N	25	N	N
64	20250115	100744	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9280	-170	5	-1.80	405404410	43556	20.99	9580	9580	9220	12280	6620	9450	9307.66	10.73	0	-14080	9930	9690	9530	9290	9130	9810	9410	415	2830	500	6610	10	1	82935616	7696	48.33	3.42	12	0.05	192.00	2711.00	15900	20240111	-41.64	6610	20240805	40.39	10810	-14.15	20250109	7500	23.73	20250102	15300	-39.35	20240314	6610	40.39	20240805	0.99	N	101730	500	414 억	8898506	N	N	25	N	N
65	20250115	090748	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9420	-30	5	-0.32	54067710	5736	2.76	9580	9580	9370	12280	6620	9450	9426.03	10.73	0	-3085	9930	9690	9530	9290	9130	9810	9410	415	2830	500	6610	10	1	82935616	7813	49.06	3.47	12	0.01	192.00	2711.00	15900	20240111	-40.75	6610	20240805	42.51	10810	-12.86	20250109	7500	25.60	20250102	15300	-38.43	20240314	6610	42.51	20240805	0.99	N	101730	500	414 억	8898506	N	N	25	N	N
66	20250114	160730	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9450	10	2	0.11	1918089870	202085	64.49	9390	9770	9370	12270	6610	9440	9491.56	10.70	0	21759	10346	9892	9596	9142	8846	9745	8995	415	2830	500	6600	10	1	82935616	7837	49.22	3.49	12	0.24	192.00	2711.00	15900	20240111	-40.57	6610	20240805	42.97	10810	-12.58	20250109	7500	26.00	20250102	15300	-38.24	20240314	6610	42.97	20240805	0.95	N	101730	500	414 억	8876675	N	N	25	N	N
67	20250114	150742	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9490	50	2	0.53	1726952280	181875	58.04	9390	9770	9370	12270	6610	9440	9495.29	10.70	0	20872	10346	9892	9596	9142	8846	9745	8995	415	2830	500	6600	10	1	82935616	7871	49.43	3.50	12	0.22	192.00	2711.00	15900	20240111	-40.31	6610	20240805	43.57	10810	-12.21	20250109	7500	26.53	20250102	15300	-37.97	20240314	6610	43.57	20240805	0.95	N	101730	500	414 억	8876675	N	N	17	N	N
68	20250114	140740	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9520	80	2	0.85	1529918630	161115	51.42	9390	9770	9370	12270	6610	9440	9495.83	10.70	0	16600	10346	9892	9596	9142	8846	9745	8995	415	2830	500	6600	10	1	82935616	7895	49.58	3.51	12	0.19	192.00	2711.00	15900	20240111	-40.13	6610	20240805	44.02	10810	-11.93	20250109	7500	26.93	20250102	15300	-37.78	20240314	6610	44.02	20240805	0.95	N	101730	500	414 억	8876675	N	N	17	N	N
69	20250114	130740	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9490	50	2	0.53	1036149030	109617	34.98	9390	9590	9370	12270	6610	9440	9452.45	10.70	0	6240	10346	9892	9596	9142	8846	9745	8995	415	2830	500	6600	10	1	82935616	7871	49.43	3.50	12	0.13	192.00	2711.00	15900	20240111	-40.31	6610	20240805	43.57	10810	-12.21	20250109	7500	26.53	20250102	15300	-37.97	20240314	6610	43.57	20240805	0.95	N	101730	500	414 억	8876675	N	N	17	N	N
70	20250114	120737	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9500	60	2	0.64	961554440	101725	32.46	9390	9590	9370	12270	6610	9440	9452.50	10.70	0	4308	10346	9892	9596	9142	8846	9745	8995	415	2830	500	6600	10	1	82935616	7879	49.48	3.50	12	0.12	192.00	2711.00	15900	20240111	-40.25	6610	20240805	43.72	10810	-12.12	20250109	7500	26.67	20250102	15300	-37.91	20240314	6610	43.72	20240805	0.95	N	101730	500	414 억	8876675	N	N	17	N	N
71	20250114	110738	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9400	-40	5	-0.42	836076390	88434	28.22	9390	9590	9370	12270	6610	9440	9454.25	10.70	0	5887	10346	9892	9596	9142	8846	9745	8995	415	2830	500	6600	10	1	82935616	7796	48.96	3.47	12	0.11	192.00	2711.00	15900	20240111	-40.88	6610	20240805	42.21	10810	-13.04	20250109	7500	25.33	20250102	15300	-38.56	20240314	6610	42.21	20240805	0.95	N	101730	500	414 억	8876675	N	N	17	N	N
72	20250114	100736	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9480	40	2	0.42	691829250	73106	23.33	9390	9590	9370	12270	6610	9440	9463.39	10.70	0	4284	10346	9892	9596	9142	8846	9745	8995	415	2830	500	6600	10	1	82935616	7862	49.38	3.50	12	0.09	192.00	2711.00	15900	20240111	-40.38	6610	20240805	43.42	10810	-12.30	20250109	7500	26.40	20250102	15300	-38.04	20240314	6610	43.42	20240805	0.95	N	101730	500	414 억	8876675	N	N	17	N	N
73	20250114	090740	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9480	40	2	0.42	248548200	26292	8.39	9390	9570	9390	12270	6610	9440	9453.40	10.70	0	8407	10346	9892	9596	9142	8846	9745	8995	415	2830	500	6600	10	1	82935616	7862	49.38	3.50	12	0.03	192.00	2711.00	15900	20240111	-40.38	6610	20240805	43.42	10810	-12.30	20250109	7500	26.40	20250102	15300	-38.04	20240314	6610	43.42	20240805	0.95	N	101730	500	414 억	8876675	N	N	17	N	N
74	20250113	160729	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9440	-470	5	-4.74	2988902080	309477	21.02	9700	10050	9300	12880	6940	9910	9658.08	10.68	8694321	17658	11170	10540	10070	9440	8970	10855	9755	415	2970	500	6930	10	1	82935616	7829	49.17	3.48	12	0.37	192.00	2711.00	15900	20240111	-40.63	6610	20240805	42.81	10810	-12.67	20250109	7500	25.87	20250102	15300	-38.30	20240314	6610	42.81	20240805	2.39	N	101730	500	414 억	8858985	N	N	17	N	N
75	20250113	150733	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9490	-420	5	-4.24	2862447450	296074	20.11	9700	10050	9300	12880	6940	9910	9668.01	10.68	8694321	16602	11170	10540	10070	9440	8970	10855	9755	415	2970	500	6930	10	1	82935616	7871	49.43	3.50	12	0.36	192.00	2711.00	15900	20240111	-40.31	6610	20240805	43.57	10810	-12.21	20250109	7500	26.53	20250102	15300	-37.97	20240314	6610	43.57	20240805	2.39	N	101730	500	414 억	8858985	N	N	61	N	N
76	20250113	140721	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9590	-320	5	-3.23	2310997510	237804	16.15	9700	10050	9300	12880	6940	9910	9718.08	10.68	8694321	10761	11170	10540	10070	9440	8970	10855	9755	415	2970	500	6930	10	1	82935616	7954	49.95	3.54	12	0.29	192.00	2711.00	15900	20240111	-39.69	6610	20240805	45.08	10810	-11.29	20250109	7500	27.87	20250102	15300	-37.32	20240314	6610	45.08	20240805	2.39	N	101730	500	414 억	8858985	N	N	61	N	N
77	20250113	130722	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9660	-250	5	-2.52	2103146690	216132	14.68	9700	10050	9300	12880	6940	9910	9730.84	10.68	8694321	17913	11170	10540	10070	9440	8970	10855	9755	415	2970	500	6930	10	1	82935616	8012	50.31	3.56	12	0.26	192.00	2711.00	15900	20240111	-39.25	6610	20240805	46.14	10810	-10.64	20250109	7500	28.80	20250102	15300	-36.86	20240314	6610	46.14	20240805	2.39	N	101730	500	414 억	8858985	N	N	61	N	N
78	20250113	120725	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9640	-270	5	-2.72	1919565590	197020	13.38	9700	10050	9300	12880	6940	9910	9743.00	10.68	8694321	24346	11170	10540	10070	9440	8970	10855	9755	415	2970	500	6930	10	1	82935616	7995	50.21	3.56	12	0.24	192.00	2711.00	15900	20240111	-39.37	6610	20240805	45.84	10810	-10.82	20250109	7500	28.53	20250102	15300	-36.99	20240314	6610	45.84	20240805	2.39	N	101730	500	414 억	8858985	N	N	61	N	N
79	20250113	110724	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9690	-220	5	-2.22	1689359750	173180	11.76	9700	10050	9300	12880	6940	9910	9754.93	10.68	8694321	20855	11170	10540	10070	9440	8970	10855	9755	415	2970	500	6930	10	1	82935616	8036	50.47	3.57	12	0.21	192.00	2711.00	15900	20240111	-39.06	6610	20240805	46.60	10810	-10.36	20250109	7500	29.20	20250102	15300	-36.67	20240314	6610	46.60	20240805	2.39	N	101730	500	414 억	8858985	N	N	61	N	N
80	20250113	100723	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9770	-140	5	-1.41	1457385750	149307	10.14	9700	10050	9300	12880	6940	9910	9761.00	10.68	8694321	27735	11170	10540	10070	9440	8970	10855	9755	415	2970	500	6930	10	1	82935616	8103	50.89	3.60	12	0.18	192.00	2711.00	15900	20240111	-38.55	6610	20240805	47.81	10810	-9.62	20250109	7500	30.27	20250102	15300	-36.14	20240314	6610	47.81	20240805	2.39	N	101730	500	414 억	8858985	N	N	61	N	N
81	20250113	090728	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9820	-90	5	-0.91	456405270	47236	3.21	9700	9870	9300	12880	6940	9910	9662.23	10.68	8694321	13360	11170	10540	10070	9440	8970	10855	9755	415	2970	500	6930	10	1	82935616	8144	51.15	3.62	12	0.06	192.00	2711.00	15900	20240111	-38.24	6610	20240805	48.56	10810	-9.16	20250109	7500	30.93	20250102	15300	-35.82	20240314	6610	48.56	20240805	2.39	N	101730	500	414 억	8858985	N	N	61	N	N
82	20250110	160706	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9910	100	2	1.02	14890785790	1461875	67.15	9710	10700	9600	12750	6870	9810	10186.30	0.50	0	-2800	11250	10530	10090	9370	8930	10890	9730	166	2940	500	6860	10	1	33295292	3300	51.61	3.66	12	4.39	192.00	2711.00	15900	20240111	-37.67	6610	20240805	49.92	10810	-8.33	20250109	7500	32.13	20250102	15900	-37.67	20240111	6610	49.92	20240805	2.17	N	101730	500	166 억	167498	N	N	61	N	N
83	20250110	150717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9860	50	2	0.51	14563069240	1428688	65.62	9710	10700	9600	12750	6870	9810	10193.32	0.50	0	-9994	11250	10530	10090	9370	8930	10890	9730	166	2940	500	6860	10	1	33295292	3283	51.35	3.64	12	4.29	192.00	2711.00	15900	20240111	-37.99	6610	20240805	49.17	10810	-8.79	20250109	7500	31.47	20250102	15900	-37.99	20240111	6610	49.17	20240805	2.17	N	101730	500	166 억	167498	N	N	126	N	N
84	20250110	140720	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9860	50	2	0.51	13986048680	1370339	62.94	9710	10700	9600	12750	6870	9810	10206.27	0.50	0	-17808	11250	10530	10090	9370	8930	10890	9730	166	2940	500	6860	10	1	33295292	3283	51.35	3.64	12	4.12	192.00	2711.00	15900	20240111	-37.99	6610	20240805	49.17	10810	-8.79	20250109	7500	31.47	20250102	15900	-37.99	20240111	6610	49.17	20240805	2.17	N	101730	500	166 억	167498	N	N	126	N	N
85	20250110	130719	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9900	90	2	0.92	13684815180	1339892	61.54	9710	10700	9600	12750	6870	9810	10213.37	0.50	0	-17437	11250	10530	10090	9370	8930	10890	9730	166	2940	500	6860	10	1	33295292	3296	51.56	3.65	12	4.02	192.00	2711.00	15900	20240111	-37.74	6610	20240805	49.77	10810	-8.42	20250109	7500	32.00	20250102	15900	-37.74	20240111	6610	49.77	20240805	2.17	N	101730	500	166 억	167498	N	N	126	N	N
86	20250110	120720	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9910	100	2	1.02	13056626360	1276805	58.65	9710	10700	9600	12750	6870	9810	10226.01	0.50	0	-24599	11250	10530	10090	9370	8930	10890	9730	166	2940	500	6860	10	1	33295292	3300	51.61	3.66	12	3.83	192.00	2711.00	15900	20240111	-37.67	6610	20240805	49.92	10810	-8.33	20250109	7500	32.13	20250102	15900	-37.67	20240111	6610	49.92	20240805	2.17	N	101730	500	166 억	167498	N	N	126	N	N
87	20250110	110719	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9710	-100	5	-1.02	1277187940	130565	6.00	9710	9960	9600	12750	6870	9810	9782.01	0.50	0	2129	11250	10530	10090	9370	8930	10890	9730	166	2940	500	6860	10	1	33295292	3233	50.57	3.58	12	0.39	192.00	2711.00	15900	20240111	-38.93	6610	20240805	46.90	10810	-10.18	20250109	7500	29.47	20250102	15900	-38.93	20240111	6610	46.90	20240805	2.17	N	101730	500	166 억	167498	N	N	126	N	N
88	20250110	100717	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9800	-10	5	-0.10	896524310	91283	4.19	9710	9960	9650	12750	6870	9810	9821.37	0.50	0	-306	11250	10530	10090	9370	8930	10890	9730	166	2940	500	6860	10	1	33295292	3263	51.04	3.61	12	0.27	192.00	2711.00	15900	20240111	-38.36	6610	20240805	48.26	10810	-9.34	20250109	7500	30.67	20250102	15900	-38.36	20240111	6610	48.26	20240805	2.17	N	101730	500	166 억	167498	N	N	126	N	N
89	20250110	090721	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9830	20	2	0.20	221418790	22765	1.05	9710	9830	9650	12750	6870	9810	9726.28	0.50	0	4235	11250	10530	10090	9370	8930	10890	9730	166	2940	500	6860	10	1	33295292	3273	51.20	3.63	12	0.07	192.00	2711.00	15900	20240111	-38.18	6610	20240805	48.71	10810	-9.07	20250109	7500	31.07	20250102	15900	-38.18	20240111	6610	48.71	20240805	2.17	N	101730	500	166 억	167498	N	N	126	N	N
90	20250109	160714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9810	-50	5	-0.51	21955857520	2163952	49.13	9670	10810	9650	12810	6910	9860	10146.44	0.51	0	-6096	11926	10892	9546	8512	7166	11410	9030	166	2950	500	6900	10	1	33295292	3266	51.09	3.62	12	6.50	192.00	2711.00	15900	20240111	-38.30	6610	20240805	48.41	10810	-9.25	20250109	7500	30.80	20250102	15900	-38.30	20240111	6610	48.41	20240805	2.08	N	101730	500	166 억	171355	N	N	126	N	N
91	20250109	150715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9910	50	2	0.51	21504535360	2118104	48.09	9670	10810	9650	12810	6910	9860	10152.87	0.51	0	-9930	11926	10892	9546	8512	7166	11410	9030	166	2950	500	6900	10	1	33295292	3300	51.61	3.66	12	6.36	192.00	2711.00	15900	20240111	-37.67	6610	20240805	49.92	10810	-8.33	20250109	7500	32.13	20250102	15900	-37.67	20240111	6610	49.92	20240805	2.08	N	101730	500	166 억	171355	N	N	43	N	N
92	20250109	140715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9810	-50	5	-0.51	20120739490	1979415	44.94	9670	10810	9650	12810	6910	9860	10165.15	0.51	0	-17787	11926	10892	9546	8512	7166	11410	9030	166	2950	500	6900	10	1	33295292	3266	51.09	3.62	12	5.95	192.00	2711.00	15900	20240111	-38.30	6610	20240805	48.41	10810	-9.25	20250109	7500	30.80	20250102	15900	-38.30	20240111	6610	48.41	20240805	2.08	N	101730	500	166 억	171355	N	N	43	N	N
93	20250109	130715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9900	40	2	0.41	19272458770	1893808	42.99	9670	10810	9650	12810	6910	9860	10176.73	0.51	0	-13170	11926	10892	9546	8512	7166	11410	9030	166	2950	500	6900	10	1	33295292	3296	51.56	3.65	12	5.69	192.00	2711.00	15900	20240111	-37.74	6610	20240805	49.77	10810	-8.42	20250109	7500	32.00	20250102	15900	-37.74	20240111	6610	49.77	20240805	2.08	N	101730	500	166 억	171355	N	N	43	N	N
94	20250109	120715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9680	-180	5	-1.83	18452517040	1810251	41.10	9670	10810	9650	12810	6910	9860	10193.53	0.51	0	-5668	11926	10892	9546	8512	7166	11410	9030	166	2950	500	6900	10	1	33295292	3223	50.42	3.57	12	5.44	192.00	2711.00	15900	20240111	-39.12	6610	20240805	46.44	10810	-10.45	20250109	7500	29.07	20250102	15900	-39.12	20240111	6610	46.44	20240805	2.08	N	101730	500	166 억	171355	N	N	43	N	N
95	20250109	110719	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9930	70	2	0.71	15731206160	1532590	34.79	9670	10810	9650	12810	6910	9860	10264.72	0.51	0	-240	11926	10892	9546	8512	7166	11410	9030	166	2950	500	6900	10	1	33295292	3306	51.72	3.66	12	4.60	192.00	2711.00	15900	20240111	-37.55	6610	20240805	50.23	10810	-8.14	20250109	7500	32.40	20250102	15900	-37.55	20240111	6610	50.23	20240805	2.08	N	101730	500	166 억	171355	N	N	43	N	N
96	20250109	100716	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9900	40	2	0.41	2660289360	269940	6.13	9670	10190	9650	12810	6910	9860	9855.10	0.51	0	18227	11926	10892	9546	8512	7166	11410	9030	166	2950	500	6900	10	1	33295292	3296	51.56	3.65	12	0.81	192.00	2711.00	15900	20240111	-37.74	6610	20240805	49.77	10580	-6.43	20250108	7500	32.00	20250102	15900	-37.74	20240111	6610	49.77	20240805	2.08	N	101730	500	166 억	171355	N	N	43	N	N
97	20250109	090719	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9760	-100	5	-1.01	774325540	79648	1.81	9670	9880	9670	12810	6910	9860	9720.09	0.51	0	23295	11926	10892	9546	8512	7166	11410	9030	166	2950	500	6900	10	1	33295292	3250	50.83	3.60	12	0.24	192.00	2711.00	15900	20240111	-38.62	6610	20240805	47.66	10580	-7.75	20250108	7500	30.13	20250102	15900	-38.62	20240111	6610	47.66	20240805	2.08	N	101730	500	166 억	171355	N	N	43	N	N
98	20250108	160709	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9860	1030	2	11.66	44021465850	4374923	158.73	8700	10580	8200	11470	6190	8830	10062.47	0.51	0	-253	11330	10080	9170	7920	7010	10705	8545	166	2640	500	6180	10	1	33295292	3283	51.35	3.64	12	13.14	192.00	2711.00	15900	20240111	-37.99	6610	20240805	49.17	10580	-6.81	20250108	7500	31.47	20250102	15900	-37.99	20240111	6610	49.17	20240805	2.05	N	101730	500	166 억	170772	N	N	43	N	N
99	20250108	150712	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9800	970	2	10.99	42944380370	4265363	154.75	8700	10580	8200	11470	6190	8830	10068.31	0.51	0	-8516	11330	10080	9170	7920	7010	10705	8545	166	2640	500	6180	10	1	33295292	3263	51.04	3.61	12	12.81	192.00	2711.00	15900	20240111	-38.36	6610	20240805	48.26	10580	-7.37	20250108	7500	30.67	20250102	15900	-38.36	20240111	6610	48.26	20240805	2.05	N	101730	500	166 억	170772	N	N	458	N	N
100	20250108	140715	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	10450	1620	2	18.35	34134702770	3378773	122.59	8700	10580	8200	11470	6190	8830	10102.88	0.51	0	-21888	11330	10080	9170	7920	7010	10705	8545	166	2640	500	6180	10	1	33295292	3479	54.43	3.85	12	10.15	192.00	2711.00	15900	20240111	-34.28	6610	20240805	58.09	10580	-1.23	20250108	7500	39.33	20250102	15900	-34.28	20240111	6610	58.09	20240805	2.05	N	101730	500	166 억	170772	N	N	458	N	N
101	20250108	130714	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8900	70	2	0.79	2930769080	333364	12.10	8700	9060	8200	11470	6190	8830	8791.44	0.51	0	18201	11330	10080	9170	7920	7010	10705	8545	166	2640	500	6180	10	1	33295292	2963	46.35	3.28	12	1.00	192.00	2711.00	15900	20240111	-44.03	6610	20240805	34.64	10420	-14.59	20250107	7500	18.67	20250102	15900	-44.03	20240111	6610	34.64	20240805	2.05	N	101730	500	166 억	170772	N	N	458	N	N
102	20250108	120711	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8850	20	2	0.23	2655591280	302294	10.97	8700	9060	8200	11470	6190	8830	8784.72	0.51	0	20327	11330	10080	9170	7920	7010	10705	8545	166	2640	500	6180	10	1	33295292	2947	46.09	3.26	12	0.91	192.00	2711.00	15900	20240111	-44.34	6610	20240805	33.89	10420	-15.07	20250107	7500	18.00	20250102	15900	-44.34	20240111	6610	33.89	20240805	2.05	N	101730	500	166 억	170772	N	N	458	N	N
103	20250108	110711	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8860	30	2	0.34	2351394840	267911	9.72	8700	9060	8200	11470	6190	8830	8776.67	0.51	0	18660	11330	10080	9170	7920	7010	10705	8545	166	2640	500	6180	10	1	33295292	2950	46.15	3.27	12	0.80	192.00	2711.00	15900	20240111	-44.28	6610	20240805	34.04	10420	-14.97	20250107	7500	18.13	20250102	15900	-44.28	20240111	6610	34.04	20240805	2.05	N	101730	500	166 억	170772	N	N	458	N	N
104	20250108	100713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8990	160	2	1.81	2023046710	230795	8.37	8700	9060	8200	11470	6190	8830	8765.41	0.51	0	14094	11330	10080	9170	7920	7010	10705	8545	166	2640	500	6180	10	1	33295292	2993	46.82	3.32	12	0.69	192.00	2711.00	15900	20240111	-43.46	6610	20240805	36.01	10420	-13.72	20250107	7500	19.87	20250102	15900	-43.46	20240111	6610	36.01	20240805	2.05	N	101730	500	166 억	170772	N	N	458	N	N
105	20250108	090713	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8750	-80	5	-0.91	645219990	74253	2.69	8700	8930	8200	11470	6190	8830	8688.50	0.51	0	4260	11330	10080	9170	7920	7010	10705	8545	166	2640	500	6180	10	1	33295292	2913	45.57	3.23	12	0.22	192.00	2711.00	15900	20240111	-44.97	6610	20240805	32.38	10420	-16.03	20250107	7500	16.67	20250102	15900	-44.97	20240111	6610	32.38	20240805	2.05	N	101730	500	166 억	170772	N	N	458	N	N
106	20250107	160707	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8830	430	2	5.12	26577805130	2730581	2659.10	8380	10420	8260	10920	5880	8400	9735.58	0.55	0	-14259	8753	8576	8273	8096	7793	8665	8185	166	2520	500	5880	10	1	33295292	2940	45.99	3.26	12	8.20	192.00	2711.00	15900	20240111	-44.47	6610	20240805	33.59	10420	-15.26	20250107	7500	17.73	20250102	15900	-44.47	20240111	6610	33.59	20240805	2.07	N	101730	500	166 억	184052	N	N	458	N	N
107	20250107	150708	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9040	640	2	7.62	25124837250	2567116	2499.92	8380	10420	8260	10920	5880	8400	9787.18	0.55	0	-24158	8753	8576	8273	8096	7793	8665	8185	166	2520	500	5880	10	1	33295292	3010	47.08	3.33	12	7.71	192.00	2711.00	15900	20240111	-43.14	6610	20240805	36.76	10420	-13.24	20250107	7500	20.53	20250102	15900	-43.14	20240111	6610	36.76	20240805	2.07	N	101730	500	166 억	184052	N	N	64	N	N
108	20250107	140706	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	9940	1540	2	18.33	5561092230	570494	555.56	8380	10420	8260	10920	5880	8400	9747.85	0.55	0	-22965	8753	8576	8273	8096	7793	8665	8185	166	2520	500	5880	10	1	33295292	3310	51.77	3.67	12	1.71	192.00	2711.00	15900	20240111	-37.48	6610	20240805	50.38	10420	-4.61	20250107	7500	32.53	20250102	15900	-37.48	20240111	6610	50.38	20240805	2.07	N	101730	500	166 억	184052	N	N	64	N	N
109	20250107	130706	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8320	-80	5	-0.95	314316400	37502	36.52	8380	8450	8260	10920	5880	8400	8381.32	0.55	0	-10151	8753	8576	8273	8096	7793	8665	8185	166	2520	500	5880	10	1	33295292	2770	43.33	3.07	12	0.11	192.00	2711.00	15900	20240111	-47.67	6610	20240805	25.87	8450	0.00	20250106	7500	10.93	20250102	15900	-47.67	20240111	6610	25.87	20240805	2.07	N	101730	500	166 억	184052	N	N	64	N	N
110	20250107	120707	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8380	-20	5	-0.24	277834730	33113	32.25	8380	8450	8340	10920	5880	8400	8390.50	0.55	0	-8649	8753	8576	8273	8096	7793	8665	8185	166	2520	500	5880	10	1	33295292	2790	43.65	3.09	12	0.10	192.00	2711.00	15900	20240111	-47.30	6610	20240805	26.78	8450	0.00	20250106	7500	11.73	20250102	15900	-47.30	20240111	6610	26.78	20240805	2.07	N	101730	500	166 억	184052	N	N	64	N	N
111	20250107	110703	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8380	-20	5	-0.24	218317070	26005	25.32	8380	8450	8340	10920	5880	8400	8395.20	0.55	0	-2528	8753	8576	8273	8096	7793	8665	8185	166	2520	500	5880	10	1	33295292	2790	43.65	3.09	12	0.08	192.00	2711.00	15900	20240111	-47.30	6610	20240805	26.78	8450	0.00	20250106	7500	11.73	20250102	15900	-47.30	20240111	6610	26.78	20240805	2.07	N	101730	500	166 억	184052	N	N	64	N	N
112	20250107	100709	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8360	-40	5	-0.48	177728180	21144	20.59	8380	8450	8360	10920	5880	8400	8405.61	0.55	0	-3460	8753	8576	8273	8096	7793	8665	8185	166	2520	500	5880	10	1	33295292	2783	43.54	3.08	12	0.06	192.00	2711.00	15900	20240111	-47.42	6610	20240805	26.48	8450	0.00	20250106	7500	11.47	20250102	15900	-47.42	20240111	6610	26.48	20240805	2.07	N	101730	500	166 억	184052	N	N	64	N	N
113	20250107	090710	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8430	30	2	0.36	16265190	1938	1.89	8380	8430	8380	10920	5880	8400	8392.77	0.55	0	-1029	8753	8576	8273	8096	7793	8665	8185	166	2520	500	5880	10	1	33295292	2807	43.91	3.11	12	0.01	192.00	2711.00	15900	20240111	-46.98	6610	20240805	27.53	8450	-0.24	20250106	7500	12.40	20250102	15900	-46.98	20240111	6610	27.53	20240805	2.07	N	101730	500	166 억	184052	N	N	64	N	N
114	20250106	160700	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8400	420	2	5.26	843590460	102621	245.39	8000	8450	7970	10370	5590	7980	8220.42	0.54	0	4990	8233	8106	7873	7746	7513	8170	7810	166	2390	500	5580	10	1	33295292	2797	43.75	3.10	12	0.31	192.00	2711.00	15900	20240111	-47.17	6610	20240805	27.08	8450	-0.59	20250106	7500	12.00	20250102	15900	-47.17	20240111	6610	27.08	20240805	2.08	N	101730	500	166 억	179914	N	N	64	N	N
115	20250106	150700	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8400	420	2	5.26	794622720	96790	231.45	8000	8450	7970	10370	5590	7980	8209.76	0.54	0	6466	8233	8106	7873	7746	7513	8170	7810	166	2390	500	5580	10	1	33295292	2797	43.75	3.10	12	0.29	192.00	2711.00	15900	20240111	-47.17	6610	20240805	27.08	8450	-0.59	20250106	7500	12.00	20250102	15900	-47.17	20240111	6610	27.08	20240805	2.08	N	101730	500	166 억	179914	N	N	115	N	N
116	20250106	140700	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8250	270	2	3.38	572863520	70246	167.98	8000	8290	7970	10370	5590	7980	8155.11	0.54	0	10943	8233	8106	7873	7746	7513	8170	7810	166	2390	500	5580	10	1	33295292	2747	42.97	3.04	12	0.21	192.00	2711.00	15900	20240111	-48.11	6610	20240805	24.81	8290	-0.48	20250106	7500	10.00	20250102	15900	-48.11	20240111	6610	24.81	20240805	2.08	N	101730	500	166 억	179914	N	N	115	N	N
117	20250106	130657	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8270	290	2	3.63	540086640	66275	158.48	8000	8290	7970	10370	5590	7980	8149.18	0.54	0	8811	8233	8106	7873	7746	7513	8170	7810	166	2390	500	5580	10	1	33295292	2754	43.07	3.05	12	0.20	192.00	2711.00	15900	20240111	-47.99	6610	20240805	25.11	8290	-0.24	20250106	7500	10.27	20250102	15900	-47.99	20240111	6610	25.11	20240805	2.08	N	101730	500	166 억	179914	N	N	115	N	N
118	20250106	120656	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8240	260	2	3.26	487229410	59884	143.20	8000	8290	7970	10370	5590	7980	8136.22	0.54	0	9913	8233	8106	7873	7746	7513	8170	7810	166	2390	500	5580	10	1	33295292	2744	42.92	3.04	12	0.18	192.00	2711.00	15900	20240111	-48.18	6610	20240805	24.66	8290	-0.60	20250106	7500	9.87	20250102	15900	-48.18	20240111	6610	24.66	20240805	2.08	N	101730	500	166 억	179914	N	N	115	N	N
119	20250106	110655	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8200	220	2	2.76	429956230	52942	126.60	8000	8270	7970	10370	5590	7980	8121.27	0.54	0	7107	8233	8106	7873	7746	7513	8170	7810	166	2390	500	5580	10	1	33295292	2730	42.71	3.02	12	0.16	192.00	2711.00	15900	20240111	-48.43	6610	20240805	24.05	8270	-0.85	20250106	7500	9.33	20250102	15900	-48.43	20240111	6610	24.05	20240805	2.08	N	101730	500	166 억	179914	N	N	115	N	N
120	20250106	100655	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	8030	50	2	0.63	169926070	21139	50.55	8000	8110	7970	10370	5590	7980	8038.51	0.54	0	-2390	8233	8106	7873	7746	7513	8170	7810	166	2390	500	5580	10	1	33295292	2674	41.82	2.96	12	0.06	192.00	2711.00	15900	20240111	-49.50	6610	20240805	21.48	8110	-0.99	20250106	7500	7.07	20250102	15900	-49.50	20240111	6610	21.48	20240805	2.08	N	101730	500	166 억	179914	N	N	115	N	N
121	20250106	090653	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7970	-10	5	-0.13	27987930	3505	8.38	8000	8000	7970	10370	5590	7980	7985.14	0.54	0	-1714	8233	8106	7873	7746	7513	8170	7810	166	2390	500	5580	10	1	33295292	2654	41.51	2.94	12	0.01	192.00	2711.00	15900	20240111	-49.87	6610	20240805	20.57	8000	0.00	20250103	7500	6.27	20250102	15900	-49.87	20240111	6610	20.57	20240805	2.08	N	101730	500	166 억	179914	N	N	115	N	N
122	20250103	160650	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7980	370	2	4.86	325739570	41341	133.58	7700	8000	7640	9890	5330	7610	7879.33	0.52	0	6805	7870	7740	7620	7490	7370	7805	7555	166	2280	500	5320	10	1	33295292	2657	41.56	2.94	12	0.12	192.00	2711.00	16270	20231222	-50.95	6610	20240805	20.73	8000	-0.25	20250103	7500	6.40	20250102	15900	-49.81	20240111	6610	20.73	20240805	2.07	N	101730	500	166 억	173109	N	N	115	N	N
123	20250103	150653	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7920	310	2	4.07	302303450	38396	124.07	7700	8000	7640	9890	5330	7610	7873.31	0.52	0	6339	7870	7740	7620	7490	7370	7805	7555	166	2280	500	5320	10	1	33295292	2637	41.25	2.92	12	0.12	192.00	2711.00	16270	20231222	-51.32	6610	20240805	19.82	8000	-1.00	20250103	7500	5.60	20250102	15900	-50.19	20240111	6610	19.82	20240805	2.07	N	101730	500	166 억	173109	N	N	3	N	N
124	20250103	140653	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7940	330	2	4.34	249486650	31725	102.51	7700	8000	7640	9890	5330	7610	7864.04	0.52	0	4966	7870	7740	7620	7490	7370	7805	7555	166	2280	500	5320	10	1	33295292	2644	41.35	2.93	12	0.10	192.00	2711.00	16270	20231222	-51.20	6610	20240805	20.12	8000	-0.75	20250103	7500	5.87	20250102	15900	-50.06	20240111	6610	20.12	20240805	2.07	N	101730	500	166 억	173109	N	N	3	N	N
125	20250103	130652	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7940	330	2	4.34	201138840	25633	82.83	7700	7950	7640	9890	5330	7610	7846.87	0.52	0	5658	7870	7740	7620	7490	7370	7805	7555	166	2280	500	5320	10	1	33295292	2644	41.35	2.93	12	0.08	192.00	2711.00	16270	20231222	-51.20	6610	20240805	20.12	7950	-0.13	20250103	7500	5.87	20250102	15900	-50.06	20240111	6610	20.12	20240805	2.07	N	101730	500	166 억	173109	N	N	3	N	N
126	20250103	120651	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7930	320	2	4.20	159712100	20405	65.93	7700	7930	7640	9890	5330	7610	7827.11	0.52	0	2742	7870	7740	7620	7490	7370	7805	7555	166	2280	500	5320	10	1	33295292	2640	41.30	2.93	12	0.06	192.00	2711.00	16270	20231222	-51.26	6610	20240805	19.97	7930	0.00	20250103	7500	5.73	20250102	15900	-50.13	20240111	6610	19.97	20240805	2.07	N	101730	500	166 억	173109	N	N	3	N	N
127	20250103	110653	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7880	270	2	3.55	133147130	17037	55.05	7700	7900	7640	9890	5330	7610	7815.17	0.52	0	1425	7870	7740	7620	7490	7370	7805	7555	166	2280	500	5320	10	1	33295292	2624	41.04	2.91	12	0.05	192.00	2711.00	16270	20231222	-51.57	6610	20240805	19.21	7900	-0.25	20250103	7500	5.07	20250102	15900	-50.44	20240111	6610	19.21	20240805	2.07	N	101730	500	166 억	173109	N	N	3	N	N
128	20250103	100650	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7850	240	2	3.15	96624710	12388	40.03	7700	7890	7640	9890	5330	7610	7799.86	0.52	0	-111	7870	7740	7620	7490	7370	7805	7555	166	2280	500	5320	10	1	33295292	2614	40.89	2.90	12	0.04	192.00	2711.00	16270	20231222	-51.75	6610	20240805	18.76	7890	-0.51	20250103	7500	4.67	20250102	15900	-50.63	20240111	6610	18.76	20240805	2.07	N	101730	500	166 억	173109	N	N	3	N	N
129	20250103	090652	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7640	30	2	0.39	2817900	367	1.19	7700	7700	7640	9890	5330	7610	7678.20	0.52	0	198	7870	7740	7620	7490	7370	7805	7555	166	2280	500	5320	10	1	33295292	2544	39.79	2.82	12	0.00	192.00	2711.00	16270	20231222	-53.04	6610	20240805	15.58	7750	-1.42	20250102	7500	1.87	20250102	15900	-51.95	20240111	6610	15.58	20240805	2.07	N	101730	500	166 억	173109	N	N	3	N	N
130	20250102	160647	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	0	3	0.00	229509250	30180	64.38	7580	7750	7500	9890	5330	7610	7604.67	0.51	0	-2414	7896	7752	7626	7482	7356	7825	7555	166	2280	500	5320	10	1	33295292	2534	39.64	2.81	12	0.09	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	7750	-1.81	20250102	7500	1.47	20250102	15900	-52.14	20240111	6610	15.13	20240805	2.08	N	101730	500	166 억	169809	N	N	3	N	N
131	20250102	150648	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	0	3	0.00	216466550	28467	60.73	7580	7750	7500	9890	5330	7610	7604.12	0.51	0	-2538	7896	7752	7626	7482	7356	7825	7555	166	2280	500	5320	10	1	33295292	2534	39.64	2.81	12	0.09	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	7750	-1.81	20250102	7500	1.47	20250102	15900	-52.14	20240111	6610	15.13	20240805	2.08	N	101730	500	166 억	169809	N	N	3	N	N
132	20250102	140645	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7600	-10	5	-0.13	183470000	24128	51.47	7580	7750	7500	9890	5330	7610	7604.03	0.51	0	-2601	7896	7752	7626	7482	7356	7825	7555	166	2280	500	5320	10	1	33295292	2530	39.58	2.80	12	0.07	192.00	2711.00	16790	20231221	-54.73	6610	20240805	14.98	7750	-1.94	20250102	7500	1.33	20250102	15900	-52.20	20240111	6610	14.98	20240805	2.08	N	101730	500	166 억	169809	N	N	3	N	N
133	20250102	130645	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7600	-10	5	-0.13	166497820	21894	46.71	7580	7750	7500	9890	5330	7610	7604.72	0.51	0	-2069	7896	7752	7626	7482	7356	7825	7555	166	2280	500	5320	10	1	33295292	2530	39.58	2.80	12	0.07	192.00	2711.00	16790	20231221	-54.73	6610	20240805	14.98	7750	-1.94	20250102	7500	1.33	20250102	15900	-52.20	20240111	6610	14.98	20240805	2.08	N	101730	500	166 억	169809	N	N	3	N	N
134	20250102	120644	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7590	-20	5	-0.26	106887670	14029	29.93	7580	7750	7500	9890	5330	7610	7619.05	0.51	0	-4377	7896	7752	7626	7482	7356	7825	7555	166	2280	500	5320	10	1	33295292	2527	39.53	2.80	12	0.04	192.00	2711.00	16790	20231221	-54.79	6610	20240805	14.83	7750	-2.06	20250102	7500	1.20	20250102	15900	-52.26	20240111	6610	14.83	20240805	2.08	N	101730	500	166 억	169809	N	N	3	N	N
135	20250102	110635	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7600	-10	5	-0.13	91794270	12046	25.70	7580	7750	7500	9890	5330	7610	7620.31	0.51	0	-3500	7896	7752	7626	7482	7356	7825	7555	166	2280	500	5320	10	1	33295292	2530	39.58	2.80	12	0.04	192.00	2711.00	16790	20231221	-54.73	6610	20240805	14.98	7750	-1.94	20250102	7500	1.33	20250102	15900	-52.20	20240111	6610	14.98	20240805	2.08	N	101730	500	166 억	169809	N	N	3	N	N
136	20250102	100642	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	0	3	0.00	23692580	3141	6.70	7580	7610	7500	9890	5330	7610	7543.01	0.51	0	-1833	7896	7752	7626	7482	7356	7825	7555	166	2280	500	5320	10	1	33295292	2534	39.64	2.81	12	0.01	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	7610	0.00	20250102	7500	1.47	20250102	15900	-52.14	20240111	6610	15.13	20240805	2.08	N	101730	500	166 억	169809	N	N	3	N	N
137	20250102	090636	55	40.00	KOSDAQ	IT 서비스	N	N	N	Y	40	N	7610	0	3	0.00	0	0	0.00	0	0	0	9890	5330	7610	0.00	0.51	0	0	7896	7752	7626	7482	7356	7825	7555	166	2280	500	5320	10	1	33295292	2534	39.64	2.81	12	0.00	192.00	2711.00	16790	20231221	-54.68	6610	20240805	15.13	0	0.00	0	0	0.00	0	15900	-52.14	20240111	6610	15.13	20240805	2.08	N	101730	500	166 억	169809	N	N	3	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History