KissMeData/217270/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5670	-10	5	-0.18	528098580	92648	169.47	5700	5770	5630	7380	3980	5680	5700.05	1.17	-5638	5800	5740	5690	5630	5580	5715	5605	233	1700	500	3970	10	1	46676150	2647	-16.78	0.67	12	0.20	-338.00	8457.00	7290	20240216	-22.22	4700	20240805	20.64	5970	-5.03	20250121	5320	6.58	20250102	7290	-22.22	20240216	4700	20.64	20240805	0.79	N	217270	500	233 억	548015	N	N	53	N	N
3	20250124	151011	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5640	-40	5	-0.70	499151830	87540	160.13	5700	5770	5630	7380	3980	5680	5701.99	1.17	-3140	5800	5740	5690	5630	5580	5715	5605	233	1700	500	3970	10	1	46676150	2633	-16.69	0.67	12	0.19	-338.00	8457.00	7290	20240216	-22.63	4700	20240805	20.00	5970	-5.53	20250121	5320	6.02	20250102	7290	-22.63	20240216	4700	20.00	20240805	0.79	N	217270	500	233 억	548015	N	N	0	N	N
4	20250124	141010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5670	-10	5	-0.18	427342760	74826	136.87	5700	5770	5630	7380	3980	5680	5711.15	1.17	2816	5800	5740	5690	5630	5580	5715	5605	233	1700	500	3970	10	1	46676150	2647	-16.78	0.67	12	0.16	-338.00	8457.00	7290	20240216	-22.22	4700	20240805	20.64	5970	-5.03	20250121	5320	6.58	20250102	7290	-22.22	20240216	4700	20.64	20240805	0.79	N	217270	500	233 억	548015	N	N	0	N	N
5	20250124	131012	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5700	20	2	0.35	346975080	60677	110.99	5700	5770	5630	7380	3980	5680	5718.40	1.17	10997	5800	5740	5690	5630	5580	5715	5605	233	1700	500	3970	10	1	46676150	2661	-16.86	0.67	12	0.13	-338.00	8457.00	7290	20240216	-21.81	4700	20240805	21.28	5970	-4.52	20250121	5320	7.14	20250102	7290	-21.81	20240216	4700	21.28	20240805	0.79	N	217270	500	233 억	548015	N	N	0	N	N
6	20250124	121008	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5750	70	2	1.23	279280400	48852	89.36	5700	5770	5630	7380	3980	5680	5716.87	1.17	11041	5800	5740	5690	5630	5580	5715	5605	233	1700	500	3970	10	1	46676150	2684	-17.01	0.68	12	0.10	-338.00	8457.00	7290	20240216	-21.12	4700	20240805	22.34	5970	-3.69	20250121	5320	8.08	20250102	7290	-21.12	20240216	4700	22.34	20240805	0.79	N	217270	500	233 억	548015	N	N	0	N	N
7	20250124	111010	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5740	60	2	1.06	226181380	39621	72.47	5700	5760	5630	7380	3980	5680	5708.62	1.17	3920	5800	5740	5690	5630	5580	5715	5605	233	1700	500	3970	10	1	46676150	2679	-16.98	0.68	12	0.08	-338.00	8457.00	7290	20240216	-21.26	4700	20240805	22.13	5970	-3.85	20250121	5320	7.89	20250102	7290	-21.26	20240216	4700	22.13	20240805	0.79	N	217270	500	233 억	548015	N	N	0	N	N
8	20250124	101006	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5710	30	2	0.53	105809530	18596	34.02	5700	5730	5630	7380	3980	5680	5689.91	1.17	144	5800	5740	5690	5630	5580	5715	5605	233	1700	500	3970	10	1	46676150	2665	-16.89	0.68	12	0.04	-338.00	8457.00	7290	20240216	-21.67	4700	20240805	21.49	5970	-4.36	20250121	5320	7.33	20250102	7290	-21.67	20240216	4700	21.49	20240805	0.79	N	217270	500	233 억	548015	N	N	0	N	N
9	20250124	091013	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5680	0	3	0.00	3907730	691	1.26	5700	5700	5630	7380	3980	5680	5655.18	1.17	74	5800	5740	5690	5630	5580	5715	5605	233	1700	500	3970	10	1	46676150	2651	-16.80	0.67	12	0.00	-338.00	8457.00	7290	20240216	-22.09	4700	20240805	20.85	5970	-4.86	20250121	5320	6.77	20250102	7290	-22.09	20240216	4700	20.85	20240805	0.79	N	217270	500	233 억	548015	N	N	0	N	N
10	20250123	161007	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5680	-30	5	-0.53	310890720	54651	48.07	5710	5750	5640	7420	4000	5710	5688.66	1.17	656	5976	5842	5706	5572	5436	5775	5505	233	1710	500	3990	10	1	46676150	2651	-16.80	0.67	12	0.12	-338.00	8457.00	7290	20240216	-22.09	4700	20240805	20.85	5970	-4.86	20250121	5320	6.77	20250102	7290	-22.09	20240216	4700	20.85	20240805	0.79	N	217270	500	233 억	547133	N	N	171	N	N
11	20250123	151004	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5660	-50	5	-0.88	301490550	52995	46.62	5710	5750	5640	7420	4000	5710	5689.04	1.17	856	5976	5842	5706	5572	5436	5775	5505	233	1710	500	3990	10	1	46676150	2642	-16.75	0.67	12	0.11	-338.00	8457.00	7290	20240216	-22.36	4700	20240805	20.43	5970	-5.19	20250121	5320	6.39	20250102	7290	-22.36	20240216	4700	20.43	20240805	0.79	N	217270	500	233 억	547133	N	N	171	N	N
12	20250123	141006	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5680	-30	5	-0.53	191573240	33661	29.61	5710	5750	5640	7420	4000	5710	5691.25	1.17	-361	5976	5842	5706	5572	5436	5775	5505	233	1710	500	3990	10	1	46676150	2651	-16.80	0.67	12	0.07	-338.00	8457.00	7290	20240216	-22.09	4700	20240805	20.85	5970	-4.86	20250121	5320	6.77	20250102	7290	-22.09	20240216	4700	20.85	20240805	0.79	N	217270	500	233 억	547133	N	N	171	N	N
13	20250123	131004	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5700	-10	5	-0.18	173027890	30402	26.74	5710	5750	5640	7420	4000	5710	5691.33	1.17	-1102	5976	5842	5706	5572	5436	5775	5505	233	1710	500	3990	10	1	46676150	2661	-16.86	0.67	12	0.07	-338.00	8457.00	7290	20240216	-21.81	4700	20240805	21.28	5970	-4.52	20250121	5320	7.14	20250102	7290	-21.81	20240216	4700	21.28	20240805	0.79	N	217270	500	233 억	547133	N	N	171	N	N
14	20250123	121004	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5700	-10	5	-0.18	156665490	27535	24.22	5710	5750	5640	7420	4000	5710	5689.69	1.17	-1251	5976	5842	5706	5572	5436	5775	5505	233	1710	500	3990	10	1	46676150	2661	-16.86	0.67	12	0.06	-338.00	8457.00	7290	20240216	-21.81	4700	20240805	21.28	5970	-4.52	20250121	5320	7.14	20250102	7290	-21.81	20240216	4700	21.28	20240805	0.79	N	217270	500	233 억	547133	N	N	171	N	N
15	20250123	110956	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5710	0	3	0.00	142454660	25041	22.03	5710	5750	5640	7420	4000	5710	5688.86	1.17	-1534	5976	5842	5706	5572	5436	5775	5505	233	1710	500	3990	10	1	46676150	2665	-16.89	0.68	12	0.05	-338.00	8457.00	7290	20240216	-21.67	4700	20240805	21.49	5970	-4.36	20250121	5320	7.33	20250102	7290	-21.67	20240216	4700	21.49	20240805	0.79	N	217270	500	233 억	547133	N	N	171	N	N
16	20250123	101003	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5680	-30	5	-0.53	99001780	17438	15.34	5710	5750	5640	7420	4000	5710	5677.36	1.17	-1160	5976	5842	5706	5572	5436	5775	5505	233	1710	500	3990	10	1	46676150	2651	-16.80	0.67	12	0.04	-338.00	8457.00	7290	20240216	-22.09	4700	20240805	20.85	5970	-4.86	20250121	5320	6.77	20250102	7290	-22.09	20240216	4700	20.85	20240805	0.79	N	217270	500	233 억	547133	N	N	171	N	N
17	20250123	091005	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5680	-30	5	-0.53	7794640	1370	1.21	5710	5750	5680	7420	4000	5710	5689.52	1.17	215	5976	5842	5706	5572	5436	5775	5505	233	1710	500	3990	10	1	46676150	2651	-16.80	0.67	12	0.00	-338.00	8457.00	7290	20240216	-22.09	4700	20240805	20.85	5970	-4.86	20250121	5320	6.77	20250102	7290	-22.09	20240216	4700	20.85	20240805	0.79	N	217270	500	233 억	547133	N	N	171	N	N
18	20250122	160957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5710	-60	5	-1.04	644682710	113559	86.35	5840	5840	5570	7500	4040	5770	5676.96	1.11	26556	6103	5936	5803	5636	5503	5870	5570	233	1730	500	4030	10	1	46676150	2665	-16.89	0.68	12	0.24	-338.00	8457.00	7290	20240216	-21.67	4700	20240805	21.49	5970	-4.36	20250121	5320	7.33	20250102	7290	-21.67	20240216	4700	21.49	20240805	0.77	N	217270	500	233 억	520266	N	N	171	N	N
19	20250122	150958	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5710	-60	5	-1.04	608073690	107156	81.48	5840	5840	5570	7500	4040	5770	5674.66	1.11	24011	6103	5936	5803	5636	5503	5870	5570	233	1730	500	4030	10	1	46676150	2665	-16.89	0.68	12	0.23	-338.00	8457.00	7290	20240216	-21.67	4700	20240805	21.49	5970	-4.36	20250121	5320	7.33	20250102	7290	-21.67	20240216	4700	21.49	20240805	0.77	N	217270	500	233 억	520266	N	N	23	N	N
20	20250122	140957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5760	-10	5	-0.17	424588630	75018	57.04	5840	5840	5570	7500	4040	5770	5659.82	1.11	4899	6103	5936	5803	5636	5503	5870	5570	233	1730	500	4030	10	1	46676150	2689	-17.04	0.68	12	0.16	-338.00	8457.00	7290	20240216	-20.99	4700	20240805	22.55	5970	-3.52	20250121	5320	8.27	20250102	7290	-20.99	20240216	4700	22.55	20240805	0.77	N	217270	500	233 억	520266	N	N	23	N	N
21	20250122	130958	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5740	-30	5	-0.52	399067270	70588	53.68	5840	5840	5570	7500	4040	5770	5653.47	1.11	5273	6103	5936	5803	5636	5503	5870	5570	233	1730	500	4030	10	1	46676150	2679	-16.98	0.68	12	0.15	-338.00	8457.00	7290	20240216	-21.26	4700	20240805	22.13	5970	-3.85	20250121	5320	7.89	20250102	7290	-21.26	20240216	4700	22.13	20240805	0.77	N	217270	500	233 억	520266	N	N	23	N	N
22	20250122	120955	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5720	-50	5	-0.87	382691910	67726	51.50	5840	5840	5570	7500	4040	5770	5650.59	1.11	3988	6103	5936	5803	5636	5503	5870	5570	233	1730	500	4030	10	1	46676150	2670	-16.92	0.68	12	0.15	-338.00	8457.00	7290	20240216	-21.54	4700	20240805	21.70	5970	-4.19	20250121	5320	7.52	20250102	7290	-21.54	20240216	4700	21.70	20240805	0.77	N	217270	500	233 억	520266	N	N	23	N	N
23	20250122	110958	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5680	-90	5	-1.56	328546750	58225	44.27	5840	5840	5570	7500	4040	5770	5642.71	1.11	4423	6103	5936	5803	5636	5503	5870	5570	233	1730	500	4030	10	1	46676150	2651	-16.80	0.67	12	0.12	-338.00	8457.00	7290	20240216	-22.09	4700	20240805	20.85	5970	-4.86	20250121	5320	6.77	20250102	7290	-22.09	20240216	4700	20.85	20240805	0.77	N	217270	500	233 억	520266	N	N	23	N	N
24	20250122	100957	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5660	-110	5	-1.91	221894920	39430	29.98	5840	5840	5570	7500	4040	5770	5627.57	1.11	8096	6103	5936	5803	5636	5503	5870	5570	233	1730	500	4030	10	1	46676150	2642	-16.75	0.67	12	0.08	-338.00	8457.00	7290	20240216	-22.36	4700	20240805	20.43	5970	-5.19	20250121	5320	6.39	20250102	7290	-22.36	20240216	4700	20.43	20240805	0.77	N	217270	500	233 억	520266	N	N	23	N	N
25	20250122	090959	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5660	-110	5	-1.91	11728410	2057	1.56	5840	5840	5650	7500	4040	5770	5701.71	1.11	-1042	6103	5936	5803	5636	5503	5870	5570	233	1730	500	4030	10	1	46676150	2642	-16.75	0.67	12	0.00	-338.00	8457.00	7290	20240216	-22.36	4700	20240805	20.43	5970	-5.19	20250121	5320	6.39	20250102	7290	-22.36	20240216	4700	20.43	20240805	0.77	N	217270	500	233 억	520266	N	N	23	N	N
26	20250121	160951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5770	-100	5	-1.70	766340310	131492	146.16	5870	5970	5670	7630	4110	5870	5828.08	1.13	-4753	6043	5956	5863	5776	5683	5960	5780	233	1760	500	4100	10	1	46676150	2693	-17.07	0.68	12	0.28	-338.00	8457.00	7380	20240112	-21.82	4700	20240805	22.77	5970	-3.35	20250121	5320	8.46	20250102	7290	-20.85	20240216	4700	22.77	20240805	0.75	N	217270	500	233 억	525195	N	N	23	N	N
27	20250121	150952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5770	-100	5	-1.70	744463760	127698	141.94	5870	5970	5670	7630	4110	5870	5829.88	1.13	-3983	6043	5956	5863	5776	5683	5960	5780	233	1760	500	4100	10	1	46676150	2693	-17.07	0.68	12	0.27	-338.00	8457.00	7380	20240112	-21.82	4700	20240805	22.77	5970	-3.35	20250121	5320	8.46	20250102	7290	-20.85	20240216	4700	22.77	20240805	0.75	N	217270	500	233 억	525195	N	N	167	N	N
28	20250121	140954	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5750	-120	5	-2.04	686764830	117660	130.78	5870	5970	5670	7630	4110	5870	5836.86	1.13	3729	6043	5956	5863	5776	5683	5960	5780	233	1760	500	4100	10	1	46676150	2684	-17.01	0.68	12	0.25	-338.00	8457.00	7380	20240112	-22.09	4700	20240805	22.34	5970	-3.69	20250121	5320	8.08	20250102	7290	-21.12	20240216	4700	22.34	20240805	0.75	N	217270	500	233 억	525195	N	N	167	N	N
29	20250121	130952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5780	-90	5	-1.53	535088990	91146	101.31	5870	5970	5760	7630	4110	5870	5870.68	1.13	6957	6043	5956	5863	5776	5683	5960	5780	233	1760	500	4100	10	1	46676150	2698	-17.10	0.68	12	0.20	-338.00	8457.00	7380	20240112	-21.68	4700	20240805	22.98	5970	-3.18	20250121	5320	8.65	20250102	7290	-20.71	20240216	4700	22.98	20240805	0.75	N	217270	500	233 억	525195	N	N	167	N	N
30	20250121	120935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5800	-70	5	-1.19	492684940	83818	93.17	5870	5970	5770	7630	4110	5870	5878.03	1.13	10458	6043	5956	5863	5776	5683	5960	5780	233	1760	500	4100	10	1	46676150	2707	-17.16	0.69	12	0.18	-338.00	8457.00	7380	20240112	-21.41	4700	20240805	23.40	5970	-2.85	20250121	5320	9.02	20250102	7290	-20.44	20240216	4700	23.40	20240805	0.75	N	217270	500	233 억	525195	N	N	167	N	N
31	20250121	110903	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5860	-10	5	-0.17	318550520	53883	59.89	5870	5970	5850	7630	4110	5870	5911.89	1.13	9361	6043	5956	5863	5776	5683	5960	5780	233	1760	500	4100	10	1	46676150	2735	-17.34	0.69	12	0.12	-338.00	8457.00	7380	20240112	-20.60	4700	20240805	24.68	5970	-1.84	20250121	5320	10.15	20250102	7290	-19.62	20240216	4700	24.68	20240805	0.75	N	217270	500	233 억	525195	N	N	167	N	N
32	20250121	100857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5900	30	2	0.51	231729200	39099	43.46	5870	5970	5870	7630	4110	5870	5926.73	1.13	9658	6043	5956	5863	5776	5683	5960	5780	233	1760	500	4100	10	1	46676150	2754	-17.46	0.70	12	0.08	-338.00	8457.00	7380	20240112	-20.05	4700	20240805	25.53	5970	-1.17	20250121	5320	10.90	20250102	7290	-19.07	20240216	4700	25.53	20240805	0.75	N	217270	500	233 억	525195	N	N	167	N	N
33	20250121	090954	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5900	30	2	0.51	25858190	4387	4.88	5870	5960	5870	7630	4110	5870	5894.28	1.13	872	6043	5956	5863	5776	5683	5960	5780	233	1760	500	4100	10	1	46676150	2754	-17.46	0.70	12	0.01	-338.00	8457.00	7380	20240112	-20.05	4700	20240805	25.53	5960	-1.01	20250121	5320	10.90	20250102	7290	-19.07	20240216	4700	25.53	20240805	0.75	N	217270	500	233 억	525195	N	N	167	N	N
34	20250120	160940	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5870	0	3	0.00	524089220	89197	97.96	5870	5950	5770	7630	4110	5870	5875.64	1.11	7234	5990	5930	5820	5760	5650	5955	5785	233	1760	500	4100	10	1	46676150	2740	-17.37	0.69	12	0.19	-338.00	8457.00	7380	20240112	-20.46	4700	20240805	24.89	5950	-1.34	20250120	5320	10.34	20250102	7290	-19.48	20240216	4700	24.89	20240805	0.77	N	217270	500	233 억	517803	N	N	167	N	N
35	20250120	150952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5900	30	2	0.51	462161090	78661	86.39	5870	5950	5770	7630	4110	5870	5875.35	1.11	6703	5990	5930	5820	5760	5650	5955	5785	233	1760	500	4100	10	1	46676150	2754	-17.46	0.70	12	0.17	-338.00	8457.00	7380	20240112	-20.05	4700	20240805	25.53	5950	-0.84	20250120	5320	10.90	20250102	7290	-19.07	20240216	4700	25.53	20240805	0.77	N	217270	500	233 억	517803	N	N	208	N	N
36	20250120	140950	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5900	30	2	0.51	343566760	58495	64.24	5870	5950	5770	7630	4110	5870	5873.44	1.11	336	5990	5930	5820	5760	5650	5955	5785	233	1760	500	4100	10	1	46676150	2754	-17.46	0.70	12	0.13	-338.00	8457.00	7380	20240112	-20.05	4700	20240805	25.53	5950	-0.84	20250120	5320	10.90	20250102	7290	-19.07	20240216	4700	25.53	20240805	0.77	N	217270	500	233 억	517803	N	N	208	N	N
37	20250120	130950	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5930	60	2	1.02	292326430	49799	54.69	5870	5950	5770	7630	4110	5870	5870.13	1.11	-179	5990	5930	5820	5760	5650	5955	5785	233	1760	500	4100	10	1	46676150	2768	-17.54	0.70	12	0.11	-338.00	8457.00	7380	20240112	-19.65	4700	20240805	26.17	5950	-0.34	20250120	5320	11.47	20250102	7290	-18.66	20240216	4700	26.17	20240805	0.77	N	217270	500	233 억	517803	N	N	208	N	N
38	20250120	120951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5890	20	2	0.34	255288180	43531	47.81	5870	5950	5770	7630	4110	5870	5864.51	1.11	-3140	5990	5930	5820	5760	5650	5955	5785	233	1760	500	4100	10	1	46676150	2749	-17.43	0.70	12	0.09	-338.00	8457.00	7380	20240112	-20.19	4700	20240805	25.32	5950	-1.01	20250120	5320	10.71	20250102	7290	-19.20	20240216	4700	25.32	20240805	0.77	N	217270	500	233 억	517803	N	N	208	N	N
39	20250120	110952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5920	50	2	0.85	219583820	37466	41.15	5870	5950	5770	7630	4110	5870	5860.88	1.11	-1806	5990	5930	5820	5760	5650	5955	5785	233	1760	500	4100	10	1	46676150	2763	-17.51	0.70	12	0.08	-338.00	8457.00	7380	20240112	-19.78	4700	20240805	25.96	5950	-0.50	20250120	5320	11.28	20250102	7290	-18.79	20240216	4700	25.96	20240805	0.77	N	217270	500	233 억	517803	N	N	208	N	N
40	20250120	100951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5850	-20	5	-0.34	109140870	18725	20.56	5870	5880	5770	7630	4110	5870	5828.62	1.11	3246	5990	5930	5820	5760	5650	5955	5785	233	1760	500	4100	10	1	46676150	2731	-17.31	0.69	12	0.04	-338.00	8457.00	7380	20240112	-20.73	4700	20240805	24.47	5920	-1.18	20250115	5320	9.96	20250102	7290	-19.75	20240216	4700	24.47	20240805	0.77	N	217270	500	233 억	517803	N	N	208	N	N
41	20250120	090952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5850	-20	5	-0.34	11402380	1945	2.14	5870	5870	5820	7630	4110	5870	5862.41	1.11	-935	5990	5930	5820	5760	5650	5955	5785	233	1760	500	4100	10	1	46676150	2731	-17.31	0.69	12	0.00	-338.00	8457.00	7380	20240112	-20.73	4700	20240805	24.47	5920	-1.18	20250115	5320	9.96	20250102	7290	-19.75	20240216	4700	24.47	20240805	0.77	N	217270	500	233 억	517803	N	N	208	N	N
42	20250117	160947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5870	0	3	0.00	524045670	90413	122.24	5870	5880	5710	7630	4110	5870	5796.05	1.14	-15577	5970	5920	5840	5790	5710	5945	5815	233	1760	500	4100	10	1	46676150	2740	-17.37	0.69	12	0.19	-338.00	8457.00	7380	20240112	-20.46	4700	20240805	24.89	5920	-0.84	20250115	5320	10.34	20250102	7290	-19.48	20240216	4700	24.89	20240805	0.75	N	217270	500	233 억	532629	N	N	208	N	N
43	20250117	150948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5860	-10	5	-0.17	486278770	83962	113.52	5870	5880	5710	7630	4110	5870	5791.65	1.14	-15709	5970	5920	5840	5790	5710	5945	5815	233	1760	500	4100	10	1	46676150	2735	-17.34	0.69	12	0.18	-338.00	8457.00	7380	20240112	-20.60	4700	20240805	24.68	5920	-1.01	20250115	5320	10.15	20250102	7290	-19.62	20240216	4700	24.68	20240805	0.75	N	217270	500	233 억	532629	N	N	98	N	N
44	20250117	140952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5830	-40	5	-0.68	380378870	65884	89.07	5870	5870	5710	7630	4110	5870	5773.46	1.14	-14493	5970	5920	5840	5790	5710	5945	5815	233	1760	500	4100	10	1	46676150	2721	-17.25	0.69	12	0.14	-338.00	8457.00	7380	20240112	-21.00	4700	20240805	24.04	5920	-1.52	20250115	5320	9.59	20250102	7290	-20.03	20240216	4700	24.04	20240805	0.75	N	217270	500	233 억	532629	N	N	98	N	N
45	20250117	130949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5800	-70	5	-1.19	319836580	55467	74.99	5870	5870	5710	7630	4110	5870	5766.25	1.14	-15290	5970	5920	5840	5790	5710	5945	5815	233	1760	500	4100	10	1	46676150	2707	-17.16	0.69	12	0.12	-338.00	8457.00	7380	20240112	-21.41	4700	20240805	23.40	5920	-2.03	20250115	5320	9.02	20250102	7290	-20.44	20240216	4700	23.40	20240805	0.75	N	217270	500	233 억	532629	N	N	98	N	N
46	20250117	120951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5760	-110	5	-1.87	230914310	39988	54.06	5870	5870	5750	7630	4110	5870	5774.59	1.14	-15968	5970	5920	5840	5790	5710	5945	5815	233	1760	500	4100	10	1	46676150	2689	-17.04	0.68	12	0.09	-338.00	8457.00	7380	20240112	-21.95	4700	20240805	22.55	5920	-2.70	20250115	5320	8.27	20250102	7290	-20.99	20240216	4700	22.55	20240805	0.75	N	217270	500	233 억	532629	N	N	98	N	N
47	20250117	110950	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5760	-110	5	-1.87	192485330	33323	45.05	5870	5870	5750	7630	4110	5870	5776.35	1.14	-12558	5970	5920	5840	5790	5710	5945	5815	233	1760	500	4100	10	1	46676150	2689	-17.04	0.68	12	0.07	-338.00	8457.00	7380	20240112	-21.95	4700	20240805	22.55	5920	-2.70	20250115	5320	8.27	20250102	7290	-20.99	20240216	4700	22.55	20240805	0.75	N	217270	500	233 억	532629	N	N	98	N	N
48	20250117	100952	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5810	-60	5	-1.02	153591300	26599	35.96	5870	5870	5750	7630	4110	5870	5774.33	1.14	-9779	5970	5920	5840	5790	5710	5945	5815	233	1760	500	4100	10	1	46676150	2712	-17.19	0.69	12	0.06	-338.00	8457.00	7380	20240112	-21.27	4700	20240805	23.62	5920	-1.86	20250115	5320	9.21	20250102	7290	-20.30	20240216	4700	23.62	20240805	0.75	N	217270	500	233 억	532629	N	N	98	N	N
49	20250117	090951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5800	-70	5	-1.19	19801920	3417	4.62	5870	5870	5780	7630	4110	5870	5795.12	1.14	-491	5970	5920	5840	5790	5710	5945	5815	233	1760	500	4100	10	1	46676150	2707	-17.16	0.69	12	0.01	-338.00	8457.00	7380	20240112	-21.41	4700	20240805	23.40	5920	-2.03	20250115	5320	9.02	20250102	7290	-20.44	20240216	4700	23.40	20240805	0.75	N	217270	500	233 억	532629	N	N	98	N	N
50	20250116	160943	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5870	-10	5	-0.17	429403790	73784	30.74	5830	5890	5760	7640	4120	5880	5816.80	1.16	-10829	6113	5996	5803	5686	5493	6055	5745	233	1760	500	4110	10	1	46676150	2740	-17.37	0.69	12	0.16	-338.00	8457.00	7380	20240112	-20.46	4700	20240805	24.89	5920	-0.84	20250115	5320	10.34	20250102	7290	-19.48	20240216	4700	24.89	20240805	0.74	N	217270	500	233 억	543334	N	N	98	N	N
51	20250116	150857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5850	-30	5	-0.51	382363560	65751	27.39	5830	5890	5760	7640	4120	5880	5814.83	1.16	-8112	6113	5996	5803	5686	5493	6055	5745	233	1760	500	4110	10	1	46676150	2731	-17.31	0.69	12	0.14	-338.00	8457.00	7380	20240112	-20.73	4700	20240805	24.47	5920	-1.18	20250115	5320	9.96	20250102	7290	-19.75	20240216	4700	24.47	20240805	0.74	N	217270	500	233 억	543334	N	N	24	N	N
52	20250116	140948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5790	-90	5	-1.53	307846600	52925	22.05	5830	5890	5760	7640	4120	5880	5816.05	1.16	-5151	6113	5996	5803	5686	5493	6055	5745	233	1760	500	4110	10	1	46676150	2703	-17.13	0.68	12	0.11	-338.00	8457.00	7380	20240112	-21.54	4700	20240805	23.19	5920	-2.20	20250115	5320	8.83	20250102	7290	-20.58	20240216	4700	23.19	20240805	0.74	N	217270	500	233 억	543334	N	N	24	N	N
53	20250116	130948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5830	-50	5	-0.85	280637420	48233	20.09	5830	5890	5760	7640	4120	5880	5817.72	1.16	-4133	6113	5996	5803	5686	5493	6055	5745	233	1760	500	4110	10	1	46676150	2721	-17.25	0.69	12	0.10	-338.00	8457.00	7380	20240112	-21.00	4700	20240805	24.04	5920	-1.52	20250115	5320	9.59	20250102	7290	-20.03	20240216	4700	24.04	20240805	0.74	N	217270	500	233 억	543334	N	N	24	N	N
54	20250116	120947	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5780	-100	5	-1.70	250016240	42959	17.90	5830	5890	5760	7640	4120	5880	5819.17	1.16	-2645	6113	5996	5803	5686	5493	6055	5745	233	1760	500	4110	10	1	46676150	2698	-17.10	0.68	12	0.09	-338.00	8457.00	7380	20240112	-21.68	4700	20240805	22.98	5920	-2.36	20250115	5320	8.65	20250102	7290	-20.71	20240216	4700	22.98	20240805	0.74	N	217270	500	233 억	543334	N	N	24	N	N
55	20250116	110949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5780	-100	5	-1.70	221916760	38101	15.87	5830	5890	5760	7640	4120	5880	5823.69	1.16	-4527	6113	5996	5803	5686	5493	6055	5745	233	1760	500	4110	10	1	46676150	2698	-17.10	0.68	12	0.08	-338.00	8457.00	7380	20240112	-21.68	4700	20240805	22.98	5920	-2.36	20250115	5320	8.65	20250102	7290	-20.71	20240216	4700	22.98	20240805	0.74	N	217270	500	233 억	543334	N	N	24	N	N
56	20250116	100949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5830	-50	5	-0.85	136674970	23404	9.75	5830	5890	5800	7640	4120	5880	5838.93	1.16	-3720	6113	5996	5803	5686	5493	6055	5745	233	1760	500	4110	10	1	46676150	2721	-17.25	0.69	12	0.05	-338.00	8457.00	7380	20240112	-21.00	4700	20240805	24.04	5920	-1.52	20250115	5320	9.59	20250102	7290	-20.03	20240216	4700	24.04	20240805	0.74	N	217270	500	233 억	543334	N	N	24	N	N
57	20250116	090951	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5850	-30	5	-0.51	38942910	6641	2.77	5830	5890	5830	7640	4120	5880	5862.71	1.16	-552	6113	5996	5803	5686	5493	6055	5745	233	1760	500	4110	10	1	46676150	2731	-17.31	0.69	12	0.01	-338.00	8457.00	7380	20240112	-20.73	4700	20240805	24.47	5920	-1.18	20250115	5320	9.96	20250102	7290	-19.75	20240216	4700	24.47	20240805	0.74	N	217270	500	233 억	543334	N	N	24	N	N
58	20250115	160946	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5880	210	2	3.70	1380443960	236969	131.47	5660	5920	5610	7370	3970	5670	5825.42	1.11	26144	5836	5752	5626	5542	5416	5795	5585	233	1700	500	3960	10	1	46676150	2745	-17.40	0.70	12	0.51	-338.00	8457.00	7380	20240112	-20.33	4700	20240805	25.11	5920	-0.68	20250115	5320	10.53	20250102	7290	-19.34	20240216	4700	25.11	20240805	0.72	N	217270	500	233 억	517450	N	N	24	N	N
59	20250115	150946	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5880	210	2	3.70	1336045650	229403	127.27	5660	5920	5610	7370	3970	5670	5824.01	1.11	25100	5836	5752	5626	5542	5416	5795	5585	233	1700	500	3960	10	1	46676150	2745	-17.40	0.70	12	0.49	-338.00	8457.00	7380	20240112	-20.33	4700	20240805	25.11	5920	-0.68	20250115	5320	10.53	20250102	7290	-19.34	20240216	4700	25.11	20240805	0.72	N	217270	500	233 억	517450	N	N	296	N	N
60	20250115	140940	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5830	160	2	2.82	1012340140	174054	96.56	5660	5910	5610	7370	3970	5670	5816.24	1.11	20691	5836	5752	5626	5542	5416	5795	5585	233	1700	500	3960	10	1	46676150	2721	-17.25	0.69	12	0.37	-338.00	8457.00	7380	20240112	-21.00	4700	20240805	24.04	5910	-1.35	20250115	5320	9.59	20250102	7290	-20.03	20240216	4700	24.04	20240805	0.72	N	217270	500	233 억	517450	N	N	296	N	N
61	20250115	130948	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5870	200	2	3.53	904236530	155479	86.26	5660	5910	5610	7370	3970	5670	5815.81	1.11	19741	5836	5752	5626	5542	5416	5795	5585	233	1700	500	3960	10	1	46676150	2740	-17.37	0.69	12	0.33	-338.00	8457.00	7380	20240112	-20.46	4700	20240805	24.89	5910	-0.68	20250115	5320	10.34	20250102	7290	-19.48	20240216	4700	24.89	20240805	0.72	N	217270	500	233 억	517450	N	N	296	N	N
62	20250115	120932	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5860	190	2	3.35	708089310	122060	67.72	5660	5870	5610	7370	3970	5670	5801.16	1.11	13680	5836	5752	5626	5542	5416	5795	5585	233	1700	500	3960	10	1	46676150	2735	-17.34	0.69	12	0.26	-338.00	8457.00	7380	20240112	-20.60	4700	20240805	24.68	5870	-0.17	20250115	5320	10.15	20250102	7290	-19.62	20240216	4700	24.68	20240805	0.72	N	217270	500	233 억	517450	N	N	296	N	N
63	20250115	110945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5840	170	2	3.00	579498640	100002	55.48	5660	5870	5610	7370	3970	5670	5794.87	1.11	2046	5836	5752	5626	5542	5416	5795	5585	233	1700	500	3960	10	1	46676150	2726	-17.28	0.69	12	0.21	-338.00	8457.00	7380	20240112	-20.87	4700	20240805	24.26	5870	-0.51	20250115	5320	9.77	20250102	7290	-19.89	20240216	4700	24.26	20240805	0.72	N	217270	500	233 억	517450	N	N	296	N	N
64	20250115	100945	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5830	160	2	2.82	255006500	44422	24.64	5660	5830	5610	7370	3970	5670	5740.55	1.11	1992	5836	5752	5626	5542	5416	5795	5585	233	1700	500	3960	10	1	46676150	2721	-17.25	0.69	12	0.10	-338.00	8457.00	7380	20240112	-21.00	4700	20240805	24.04	5830	0.00	20250115	5320	9.59	20250102	7290	-20.03	20240216	4700	24.04	20240805	0.72	N	217270	500	233 억	517450	N	N	296	N	N
65	20250115	090949	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5670	0	3	0.00	13768130	2431	1.35	5660	5720	5640	7370	3970	5670	5663.57	1.11	-58	5836	5752	5626	5542	5416	5795	5585	233	1700	500	3960	10	1	46676150	2647	-16.78	0.67	12	0.01	-338.00	8457.00	7380	20240112	-23.17	4700	20240805	20.64	5720	-0.87	20250115	5320	6.58	20250102	7290	-22.22	20240216	4700	20.64	20240805	0.72	N	217270	500	233 억	517450	N	N	296	N	N
66	20250114	160927	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5670	120	2	2.16	1007721370	178652	218.16	5510	5710	5500	7210	3890	5550	5640.46	1.08	16362	5643	5596	5513	5466	5383	5620	5490	233	1660	500	3880	10	1	46676150	2647	-16.78	0.67	12	0.38	-338.00	8457.00	7380	20240112	-23.17	4700	20240805	20.64	5710	-0.70	20250114	5320	6.58	20250102	7290	-22.22	20240216	4700	20.64	20240805	0.70	N	217270	500	233 억	502688	N	N	296	N	N
67	20250114	150944	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5660	110	2	1.98	880031910	156113	190.63	5510	5710	5500	7210	3890	5550	5637.15	1.08	7314	5643	5596	5513	5466	5383	5620	5490	233	1660	500	3880	10	1	46676150	2642	-16.75	0.67	12	0.33	-338.00	8457.00	7380	20240112	-23.31	4700	20240805	20.43	5710	-0.88	20250114	5320	6.39	20250102	7290	-22.36	20240216	4700	20.43	20240805	0.70	N	217270	500	233 억	502688	N	N	2	N	N
68	20250114	140941	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5690	140	2	2.52	653796630	116218	141.92	5510	5690	5500	7210	3890	5550	5625.61	1.08	4378	5643	5596	5513	5466	5383	5620	5490	233	1660	500	3880	10	1	46676150	2656	-16.83	0.67	12	0.25	-338.00	8457.00	7380	20240112	-22.90	4700	20240805	21.06	5690	0.00	20250106	5320	6.95	20250102	7290	-21.95	20240216	4700	21.06	20240805	0.70	N	217270	500	233 억	502688	N	N	2	N	N
69	20250114	130940	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5650	100	2	1.80	532030270	94759	115.71	5510	5680	5500	7210	3890	5550	5614.56	1.08	3896	5643	5596	5513	5466	5383	5620	5490	233	1660	500	3880	10	1	46676150	2637	-16.72	0.67	12	0.20	-338.00	8457.00	7380	20240112	-23.44	4700	20240805	20.21	5690	-0.70	20250106	5320	6.20	20250102	7290	-22.50	20240216	4700	20.21	20240805	0.70	N	217270	500	233 억	502688	N	N	2	N	N
70	20250114	120936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5650	100	2	1.80	464832380	82868	101.19	5510	5680	5500	7210	3890	5550	5609.31	1.08	2945	5643	5596	5513	5466	5383	5620	5490	233	1660	500	3880	10	1	46676150	2637	-16.72	0.67	12	0.18	-338.00	8457.00	7380	20240112	-23.44	4700	20240805	20.21	5690	-0.70	20250106	5320	6.20	20250102	7290	-22.50	20240216	4700	20.21	20240805	0.70	N	217270	500	233 억	502688	N	N	2	N	N
71	20250114	110936	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5630	80	2	1.44	306405070	54798	66.91	5510	5640	5500	7210	3890	5550	5591.54	1.08	1190	5643	5596	5513	5466	5383	5620	5490	233	1660	500	3880	10	1	46676150	2628	-16.66	0.67	12	0.12	-338.00	8457.00	7380	20240112	-23.71	4700	20240805	19.79	5690	-1.05	20250106	5320	5.83	20250102	7290	-22.77	20240216	4700	19.79	20240805	0.70	N	217270	500	233 억	502688	N	N	2	N	N
72	20250114	100935	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5600	50	2	0.90	161338220	28977	35.38	5510	5600	5500	7210	3890	5550	5567.80	1.08	4091	5643	5596	5513	5466	5383	5620	5490	233	1660	500	3880	10	1	46676150	2614	-16.57	0.66	12	0.06	-338.00	8457.00	7380	20240112	-24.12	4700	20240805	19.15	5690	-1.58	20250106	5320	5.26	20250102	7290	-23.18	20240216	4700	19.15	20240805	0.70	N	217270	500	233 억	502688	N	N	2	N	N
73	20250114	090939	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5550	0	3	0.00	19059750	3442	4.20	5510	5580	5500	7210	3890	5550	5537.41	1.08	-139	5643	5596	5513	5466	5383	5620	5490	233	1660	500	3880	10	1	46676150	2591	-16.42	0.66	12	0.01	-338.00	8457.00	7380	20240112	-24.80	4700	20240805	18.09	5690	-2.46	20250106	5320	4.32	20250102	7290	-23.87	20240216	4700	18.09	20240805	0.70	N	217270	500	233 억	502688	N	N	2	N	N
74	20250113	160926	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5550	50	2	0.91	449487400	81502	164.16	5480	5560	5430	7150	3850	5500	5514.97	1.09	-5505	5580	5540	5480	5440	5380	5560	5460	233	1650	500	3850	10	1	46676150	2591	-16.42	0.66	12	0.17	-338.00	8457.00	7380	20240112	-24.80	4700	20240805	18.09	5690	-2.46	20250106	5320	4.32	20250102	7290	-23.87	20240216	4700	18.09	20240805	0.69	N	217270	500	233 억	508193	N	N	2	N	N
75	20250113	150931	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5530	30	2	0.55	385473760	69931	140.85	5480	5560	5430	7150	3850	5500	5512.20	1.09	-2722	5580	5540	5480	5440	5380	5560	5460	233	1650	500	3850	10	1	46676150	2581	-16.36	0.65	12	0.15	-338.00	8457.00	7380	20240112	-25.07	4700	20240805	17.66	5690	-2.81	20250106	5320	3.95	20250102	7290	-24.14	20240216	4700	17.66	20240805	0.69	N	217270	500	233 억	508193	N	N	11	N	N
76	20250113	140908	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5530	30	2	0.55	291161120	52829	106.41	5480	5560	5430	7150	3850	5500	5511.39	1.09	1299	5580	5540	5480	5440	5380	5560	5460	233	1650	500	3850	10	1	46676150	2581	-16.36	0.65	12	0.11	-338.00	8457.00	7380	20240112	-25.07	4700	20240805	17.66	5690	-2.81	20250106	5320	3.95	20250102	7290	-24.14	20240216	4700	17.66	20240805	0.69	N	217270	500	233 억	508193	N	N	11	N	N
77	20250113	130917	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5500	0	3	0.00	234904550	42663	85.93	5480	5560	5430	7150	3850	5500	5506.05	1.09	2190	5580	5540	5480	5440	5380	5560	5460	233	1650	500	3850	10	1	46676150	2567	-16.27	0.65	12	0.09	-338.00	8457.00	7380	20240112	-25.47	4700	20240805	17.02	5690	-3.34	20250106	5320	3.38	20250102	7290	-24.55	20240216	4700	17.02	20240805	0.69	N	217270	500	233 억	508193	N	N	11	N	N
78	20250113	120921	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5520	20	2	0.36	197835670	35948	72.41	5480	5560	5430	7150	3850	5500	5503.38	1.09	2629	5580	5540	5480	5440	5380	5560	5460	233	1650	500	3850	10	1	46676150	2577	-16.33	0.65	12	0.08	-338.00	8457.00	7380	20240112	-25.20	4700	20240805	17.45	5690	-2.99	20250106	5320	3.76	20250102	7290	-24.28	20240216	4700	17.45	20240805	0.69	N	217270	500	233 억	508193	N	N	11	N	N
79	20250113	110918	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5540	40	2	0.73	133186360	24254	48.85	5480	5540	5430	7150	3850	5500	5491.32	1.09	1363	5580	5540	5480	5440	5380	5560	5460	233	1650	500	3850	10	1	46676150	2586	-16.39	0.66	12	0.05	-338.00	8457.00	7380	20240112	-24.93	4700	20240805	17.87	5690	-2.64	20250106	5320	4.14	20250102	7290	-24.01	20240216	4700	17.87	20240805	0.69	N	217270	500	233 억	508193	N	N	11	N	N
80	20250113	100918	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5510	10	2	0.18	105328860	19196	38.66	5480	5540	5430	7150	3850	5500	5487.02	1.09	-121	5580	5540	5480	5440	5380	5560	5460	233	1650	500	3850	10	1	46676150	2572	-16.30	0.65	12	0.04	-338.00	8457.00	7380	20240112	-25.34	4700	20240805	17.23	5690	-3.16	20250106	5320	3.57	20250102	7290	-24.42	20240216	4700	17.23	20240805	0.69	N	217270	500	233 억	508193	N	N	11	N	N
81	20250113	090924	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5500	0	3	0.00	17726560	3240	6.53	5480	5500	5430	7150	3850	5500	5471.16	1.09	-662	5580	5540	5480	5440	5380	5560	5460	233	1650	500	3850	10	1	46676150	2567	-16.27	0.65	12	0.01	-338.00	8457.00	7380	20240112	-25.47	4700	20240805	17.02	5690	-3.34	20250106	5320	3.38	20250102	7290	-24.55	20240216	4700	17.02	20240805	0.69	N	217270	500	233 억	508193	N	N	11	N	N
82	20250110	160900	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5500	50	2	0.92	270451260	49376	69.26	5450	5520	5420	7080	3820	5450	5477.38	1.07	6234	5650	5550	5480	5380	5310	5515	5345	233	1630	500	3810	10	1	46676150	2567	-16.27	0.65	12	0.11	-338.00	8457.00	7380	20240112	-25.47	4700	20240805	17.02	5690	-3.34	20250106	5320	3.38	20250102	7380	-25.47	20240112	4700	17.02	20240805	0.68	N	217270	500	233 억	501721	N	N	11	N	N
83	20250110	150908	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5500	50	2	0.92	229062290	41858	58.72	5450	5520	5420	7080	3820	5450	5472.37	1.07	6164	5650	5550	5480	5380	5310	5515	5345	233	1630	500	3810	10	1	46676150	2567	-16.27	0.65	12	0.09	-338.00	8457.00	7380	20240112	-25.47	4700	20240805	17.02	5690	-3.34	20250106	5320	3.38	20250102	7380	-25.47	20240112	4700	17.02	20240805	0.68	N	217270	500	233 억	501721	N	N	189	N	N
84	20250110	140914	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5490	40	2	0.73	172140150	31498	44.19	5450	5520	5420	7080	3820	5450	5465.11	1.07	5623	5650	5550	5480	5380	5310	5515	5345	233	1630	500	3810	10	1	46676150	2563	-16.24	0.65	12	0.07	-338.00	8457.00	7380	20240112	-25.61	4700	20240805	16.81	5690	-3.51	20250106	5320	3.20	20250102	7380	-25.61	20240112	4700	16.81	20240805	0.68	N	217270	500	233 억	501721	N	N	189	N	N
85	20250110	130913	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5450	0	3	0.00	114780230	21018	29.48	5450	5520	5420	7080	3820	5450	5461.04	1.07	680	5650	5550	5480	5380	5310	5515	5345	233	1630	500	3810	10	1	46676150	2544	-16.12	0.64	12	0.05	-338.00	8457.00	7380	20240112	-26.15	4700	20240805	15.96	5690	-4.22	20250106	5320	2.44	20250102	7380	-26.15	20240112	4700	15.96	20240805	0.68	N	217270	500	233 억	501721	N	N	189	N	N
86	20250110	120915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5450	0	3	0.00	102684820	18803	26.38	5450	5520	5420	7080	3820	5450	5461.09	1.07	972	5650	5550	5480	5380	5310	5515	5345	233	1630	500	3810	10	1	46676150	2544	-16.12	0.64	12	0.04	-338.00	8457.00	7380	20240112	-26.15	4700	20240805	15.96	5690	-4.22	20250106	5320	2.44	20250102	7380	-26.15	20240112	4700	15.96	20240805	0.68	N	217270	500	233 억	501721	N	N	189	N	N
87	20250110	110913	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5470	20	2	0.37	87791040	16074	22.55	5450	5520	5420	7080	3820	5450	5461.68	1.07	705	5650	5550	5480	5380	5310	5515	5345	233	1630	500	3810	10	1	46676150	2553	-16.18	0.65	12	0.03	-338.00	8457.00	7380	20240112	-25.88	4700	20240805	16.38	5690	-3.87	20250106	5320	2.82	20250102	7380	-25.88	20240112	4700	16.38	20240805	0.68	N	217270	500	233 억	501721	N	N	189	N	N
88	20250110	100911	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5470	20	2	0.37	61210720	11195	15.70	5450	5520	5420	7080	3820	5450	5467.68	1.07	2007	5650	5550	5480	5380	5310	5515	5345	233	1630	500	3810	10	1	46676150	2553	-16.18	0.65	12	0.02	-338.00	8457.00	7380	20240112	-25.88	4700	20240805	16.38	5690	-3.87	20250106	5320	2.82	20250102	7380	-25.88	20240112	4700	16.38	20240805	0.68	N	217270	500	233 억	501721	N	N	189	N	N
89	20250110	090915	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5490	40	2	0.73	15054420	2750	3.86	5450	5520	5420	7080	3820	5450	5474.33	1.07	598	5650	5550	5480	5380	5310	5515	5345	233	1630	500	3810	10	1	46676150	2563	-16.24	0.65	12	0.01	-338.00	8457.00	7380	20240112	-25.61	4700	20240805	16.81	5690	-3.51	20250106	5320	3.20	20250102	7380	-25.61	20240112	4700	16.81	20240805	0.68	N	217270	500	233 억	501721	N	N	189	N	N
90	20250109	160905	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5450	-50	5	-0.91	383304620	70338	46.61	5580	5580	5410	7150	3850	5500	5449.46	1.07	-8098	5686	5592	5486	5392	5286	5640	5440	233	1650	500	3850	10	1	46676150	2544	-16.12	0.64	12	0.15	-338.00	8457.00	7380	20240112	-26.15	4700	20240805	15.96	5690	-4.22	20250106	5320	2.44	20250102	7380	-26.15	20240112	4700	15.96	20240805	0.66	N	217270	500	233 억	500682	N	N	189	N	N
91	20250109	150900	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5470	-30	5	-0.55	337172730	61881	41.01	5580	5580	5410	7150	3850	5500	5448.73	1.07	-2194	5686	5592	5486	5392	5286	5640	5440	233	1650	500	3850	10	1	46676150	2553	-16.18	0.65	12	0.13	-338.00	8457.00	7380	20240112	-25.88	4700	20240805	16.38	5690	-3.87	20250106	5320	2.82	20250102	7380	-25.88	20240112	4700	16.38	20240805	0.66	N	217270	500	233 억	500682	N	N	83	N	N
92	20250109	140908	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5420	-80	5	-1.45	278633170	51163	33.91	5580	5580	5410	7150	3850	5500	5445.99	1.07	-1779	5686	5592	5486	5392	5286	5640	5440	233	1650	500	3850	10	1	46676150	2530	-16.04	0.64	12	0.11	-338.00	8457.00	7380	20240112	-26.56	4700	20240805	15.32	5690	-4.75	20250106	5320	1.88	20250102	7380	-26.56	20240112	4700	15.32	20240805	0.66	N	217270	500	233 억	500682	N	N	83	N	N
93	20250109	130907	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5470	-30	5	-0.55	212057390	38924	25.80	5580	5580	5410	7150	3850	5500	5447.99	1.07	-3628	5686	5592	5486	5392	5286	5640	5440	233	1650	500	3850	10	1	46676150	2553	-16.18	0.65	12	0.08	-338.00	8457.00	7380	20240112	-25.88	4700	20240805	16.38	5690	-3.87	20250106	5320	2.82	20250102	7380	-25.88	20240112	4700	16.38	20240805	0.66	N	217270	500	233 억	500682	N	N	83	N	N
94	20250109	120907	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5460	-40	5	-0.73	200534270	36811	24.40	5580	5580	5410	7150	3850	5500	5447.67	1.07	-4073	5686	5592	5486	5392	5286	5640	5440	233	1650	500	3850	10	1	46676150	2549	-16.15	0.65	12	0.08	-338.00	8457.00	7380	20240112	-26.02	4700	20240805	16.17	5690	-4.04	20250106	5320	2.63	20250102	7380	-26.02	20240112	4700	16.17	20240805	0.66	N	217270	500	233 억	500682	N	N	83	N	N
95	20250109	110912	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5470	-30	5	-0.55	157358360	28899	19.15	5580	5580	5410	7150	3850	5500	5445.11	1.07	-2569	5686	5592	5486	5392	5286	5640	5440	233	1650	500	3850	10	1	46676150	2553	-16.18	0.65	12	0.06	-338.00	8457.00	7380	20240112	-25.88	4700	20240805	16.38	5690	-3.87	20250106	5320	2.82	20250102	7380	-25.88	20240112	4700	16.38	20240805	0.66	N	217270	500	233 억	500682	N	N	83	N	N
96	20250109	100909	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5430	-70	5	-1.27	115035150	21128	14.00	5580	5580	5410	7150	3850	5500	5444.68	1.07	-3534	5686	5592	5486	5392	5286	5640	5440	233	1650	500	3850	10	1	46676150	2535	-16.07	0.64	12	0.05	-338.00	8457.00	7380	20240112	-26.42	4700	20240805	15.53	5690	-4.57	20250106	5320	2.07	20250102	7380	-26.42	20240112	4700	15.53	20240805	0.66	N	217270	500	233 억	500682	N	N	83	N	N
97	20250109	090914	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5440	-60	5	-1.09	44991380	8219	5.45	5580	5580	5410	7150	3850	5500	5474.07	1.07	-1704	5686	5592	5486	5392	5286	5640	5440	233	1650	500	3850	10	1	46676150	2539	-16.09	0.64	12	0.02	-338.00	8457.00	7380	20240112	-26.29	4700	20240805	15.74	5690	-4.39	20250106	5320	2.26	20250102	7380	-26.29	20240112	4700	15.74	20240805	0.66	N	217270	500	233 억	500682	N	N	83	N	N
98	20250108	160900	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5500	-20	5	-0.36	811446930	149094	70.87	5470	5580	5380	7170	3870	5520	5442.42	1.06	4916	5760	5640	5570	5450	5380	5605	5415	233	1650	500	3860	10	1	46676150	2567	-16.27	0.65	12	0.32	-338.00	8457.00	7380	20240112	-25.47	4700	20240805	17.02	5690	-3.34	20250106	5320	3.38	20250102	7380	-25.47	20240112	4700	17.02	20240805	0.66	N	217270	500	233 억	495766	N	N	83	N	N
99	20250108	150904	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5520	0	3	0.00	779150480	143233	68.08	5470	5580	5380	7170	3870	5520	5439.74	1.06	3543	5760	5640	5570	5450	5380	5605	5415	233	1650	500	3860	10	1	46676150	2577	-16.33	0.65	12	0.31	-338.00	8457.00	7380	20240112	-25.20	4700	20240805	17.45	5690	-2.99	20250106	5320	3.76	20250102	7380	-25.20	20240112	4700	17.45	20240805	0.66	N	217270	500	233 억	495766	N	N	233	N	N
100	20250108	140906	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5470	-50	5	-0.91	679240710	125072	59.45	5470	5580	5380	7170	3870	5520	5430.80	1.06	1161	5760	5640	5570	5450	5380	5605	5415	233	1650	500	3860	10	1	46676150	2553	-16.18	0.65	12	0.27	-338.00	8457.00	7380	20240112	-25.88	4700	20240805	16.38	5690	-3.87	20250106	5320	2.82	20250102	7380	-25.88	20240112	4700	16.38	20240805	0.66	N	217270	500	233 억	495766	N	N	233	N	N
101	20250108	130905	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5420	-100	5	-1.81	554819050	102346	48.65	5470	5550	5380	7170	3870	5520	5421.01	1.06	-1336	5760	5640	5570	5450	5380	5605	5415	233	1650	500	3860	10	1	46676150	2530	-16.04	0.64	12	0.22	-338.00	8457.00	7380	20240112	-26.56	4700	20240805	15.32	5690	-4.75	20250106	5320	1.88	20250102	7380	-26.56	20240112	4700	15.32	20240805	0.66	N	217270	500	233 억	495766	N	N	233	N	N
102	20250108	120901	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5410	-110	5	-1.99	472616090	87161	41.43	5470	5550	5380	7170	3870	5520	5422.33	1.06	-6218	5760	5640	5570	5450	5380	5605	5415	233	1650	500	3860	10	1	46676150	2525	-16.01	0.64	12	0.19	-338.00	8457.00	7380	20240112	-26.69	4700	20240805	15.11	5690	-4.92	20250106	5320	1.69	20250102	7380	-26.69	20240112	4700	15.11	20240805	0.66	N	217270	500	233 억	495766	N	N	233	N	N
103	20250108	110903	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5410	-110	5	-1.99	390076190	71946	34.20	5470	5550	5380	7170	3870	5520	5421.79	1.06	-8347	5760	5640	5570	5450	5380	5605	5415	233	1650	500	3860	10	1	46676150	2525	-16.01	0.64	12	0.15	-338.00	8457.00	7380	20240112	-26.69	4700	20240805	15.11	5690	-4.92	20250106	5320	1.69	20250102	7380	-26.69	20240112	4700	15.11	20240805	0.66	N	217270	500	233 억	495766	N	N	233	N	N
104	20250108	100904	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5400	-120	5	-2.17	310794670	57249	27.21	5470	5550	5380	7170	3870	5520	5428.82	1.06	-7290	5760	5640	5570	5450	5380	5605	5415	233	1650	500	3860	10	1	46676150	2521	-15.98	0.64	12	0.12	-338.00	8457.00	7380	20240112	-26.83	4700	20240805	14.89	5690	-5.10	20250106	5320	1.50	20250102	7380	-26.83	20240112	4700	14.89	20240805	0.66	N	217270	500	233 억	495766	N	N	233	N	N
105	20250108	090904	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5530	10	2	0.18	25846690	4698	2.23	5470	5550	5450	7170	3870	5520	5501.64	1.06	-1336	5760	5640	5570	5450	5380	5605	5415	233	1650	500	3860	10	1	46676150	2581	-16.36	0.65	12	0.01	-338.00	8457.00	7380	20240112	-25.07	4700	20240805	17.66	5690	-2.81	20250106	5320	3.95	20250102	7380	-25.07	20240112	4700	17.66	20240805	0.66	N	217270	500	233 억	495766	N	N	233	N	N
106	20250107	160856	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5520	-160	5	-2.82	1137808000	204835	106.58	5680	5690	5500	7380	3980	5680	5554.76	1.03	16548	5820	5750	5620	5550	5420	5785	5585	233	1700	500	3970	10	1	46676150	2577	-16.33	0.65	12	0.44	-338.00	8457.00	7380	20240112	-25.20	4700	20240805	17.45	5690	0.00	20250106	5320	3.76	20250102	7380	-25.20	20240112	4700	17.45	20240805	0.68	N	217270	500	233 억	480297	N	N	233	N	N
107	20250107	150857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5540	-140	5	-2.46	1072942340	193113	100.48	5680	5690	5500	7380	3980	5680	5555.98	1.03	16713	5820	5750	5620	5550	5420	5785	5585	233	1700	500	3970	10	1	46676150	2586	-16.39	0.66	12	0.41	-338.00	8457.00	7380	20240112	-24.93	4700	20240805	17.87	5690	0.00	20250106	5320	4.14	20250102	7380	-24.93	20240112	4700	17.87	20240805	0.68	N	217270	500	233 억	480297	N	N	35	N	N
108	20250107	140856	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5560	-120	5	-2.11	849464930	152729	79.47	5680	5690	5500	7380	3980	5680	5561.85	1.03	8924	5820	5750	5620	5550	5420	5785	5585	233	1700	500	3970	10	1	46676150	2595	-16.45	0.66	12	0.33	-338.00	8457.00	7380	20240112	-24.66	4700	20240805	18.30	5690	0.00	20250106	5320	4.51	20250102	7380	-24.66	20240112	4700	18.30	20240805	0.68	N	217270	500	233 억	480297	N	N	35	N	N
109	20250107	130856	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5560	-120	5	-2.11	741362680	133284	69.35	5680	5690	5500	7380	3980	5680	5562.21	1.03	4697	5820	5750	5620	5550	5420	5785	5585	233	1700	500	3970	10	1	46676150	2595	-16.45	0.66	12	0.29	-338.00	8457.00	7380	20240112	-24.66	4700	20240805	18.30	5690	0.00	20250106	5320	4.51	20250102	7380	-24.66	20240112	4700	18.30	20240805	0.68	N	217270	500	233 억	480297	N	N	35	N	N
110	20250107	120857	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5570	-110	5	-1.94	690745020	124181	64.61	5680	5690	5500	7380	3980	5680	5562.33	1.03	4125	5820	5750	5620	5550	5420	5785	5585	233	1700	500	3970	10	1	46676150	2600	-16.48	0.66	12	0.27	-338.00	8457.00	7380	20240112	-24.53	4700	20240805	18.51	5690	0.00	20250106	5320	4.70	20250102	7380	-24.53	20240112	4700	18.51	20240805	0.68	N	217270	500	233 억	480297	N	N	35	N	N
111	20250107	110853	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5590	-90	5	-1.58	645219600	116020	60.37	5680	5690	5500	7380	3980	5680	5561.20	1.03	903	5820	5750	5620	5550	5420	5785	5585	233	1700	500	3970	10	1	46676150	2609	-16.54	0.66	12	0.25	-338.00	8457.00	7380	20240112	-24.25	4700	20240805	18.94	5690	0.00	20250106	5320	5.08	20250102	7380	-24.25	20240112	4700	18.94	20240805	0.68	N	217270	500	233 억	480297	N	N	35	N	N
112	20250107	100858	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5510	-170	5	-2.99	496340500	89284	46.46	5680	5690	5500	7380	3980	5680	5559.01	1.03	-8046	5820	5750	5620	5550	5420	5785	5585	233	1700	500	3970	10	1	46676150	2572	-16.30	0.65	12	0.19	-338.00	8457.00	7380	20240112	-25.34	4700	20240805	17.23	5690	0.00	20250106	5320	3.57	20250102	7380	-25.34	20240112	4700	17.23	20240805	0.68	N	217270	500	233 억	480297	N	N	35	N	N
113	20250107	090900	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5600	-80	5	-1.41	53665570	9525	4.96	5680	5690	5600	7380	3980	5680	5633.79	1.03	1767	5820	5750	5620	5550	5420	5785	5585	233	1700	500	3970	10	1	46676150	2614	-16.57	0.66	12	0.02	-338.00	8457.00	7380	20240112	-24.12	4700	20240805	19.15	5690	0.00	20250106	5320	5.26	20250102	7380	-24.12	20240112	4700	19.15	20240805	0.68	N	217270	500	233 억	480297	N	N	35	N	N
114	20250106	160847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5680	100	2	1.79	1060561550	188540	54.97	5600	5690	5490	7250	3910	5580	5625.37	1.04	-8846	5760	5670	5510	5420	5260	5715	5465	233	1670	500	3900	10	1	46676150	2651	-16.80	0.67	12	0.40	-338.00	8457.00	7380	20240112	-23.04	4700	20240805	20.85	5690	-0.18	20250106	5320	6.77	20250102	7380	-23.04	20240112	4700	20.85	20240805	0.74	N	217270	500	233 억	485187	N	N	35	N	N
115	20250106	150846	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5650	70	2	1.25	974465860	173348	50.54	5600	5690	5490	7250	3910	5580	5621.74	1.04	-14943	5760	5670	5510	5420	5260	5715	5465	233	1670	500	3900	10	1	46676150	2637	-16.72	0.67	12	0.37	-338.00	8457.00	7380	20240112	-23.44	4700	20240805	20.21	5690	-0.70	20250106	5320	6.20	20250102	7380	-23.44	20240112	4700	20.21	20240805	0.74	N	217270	500	233 억	485187	N	N	117	N	N
116	20250106	140847	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5660	80	2	1.43	858712150	152867	44.57	5600	5690	5490	7250	3910	5580	5617.68	1.04	-14536	5760	5670	5510	5420	5260	5715	5465	233	1670	500	3900	10	1	46676150	2642	-16.75	0.67	12	0.33	-338.00	8457.00	7380	20240112	-23.31	4700	20240805	20.43	5690	-0.53	20250106	5320	6.39	20250102	7380	-23.31	20240112	4700	20.43	20240805	0.74	N	217270	500	233 억	485187	N	N	117	N	N
117	20250106	130838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5680	100	2	1.79	766563730	136572	39.82	5600	5690	5490	7250	3910	5580	5613.19	1.04	-12547	5760	5670	5510	5420	5260	5715	5465	233	1670	500	3900	10	1	46676150	2651	-16.80	0.67	12	0.29	-338.00	8457.00	7380	20240112	-23.04	4700	20240805	20.85	5690	-0.18	20250106	5320	6.77	20250102	7380	-23.04	20240112	4700	20.85	20240805	0.74	N	217270	500	233 억	485187	N	N	117	N	N
118	20250106	120843	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5660	80	2	1.43	661296600	117972	34.40	5600	5680	5490	7250	3910	5580	5605.81	1.04	-13946	5760	5670	5510	5420	5260	5715	5465	233	1670	500	3900	10	1	46676150	2642	-16.75	0.67	12	0.25	-338.00	8457.00	7380	20240112	-23.31	4700	20240805	20.43	5680	-0.35	20250106	5320	6.39	20250102	7380	-23.31	20240112	4700	20.43	20240805	0.74	N	217270	500	233 억	485187	N	N	117	N	N
119	20250106	110841	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5640	60	2	1.08	538306620	96195	28.05	5600	5660	5490	7250	3910	5580	5596.20	1.04	-6654	5760	5670	5510	5420	5260	5715	5465	233	1670	500	3900	10	1	46676150	2633	-16.69	0.67	12	0.21	-338.00	8457.00	7380	20240112	-23.58	4700	20240805	20.00	5660	-0.35	20250106	5320	6.02	20250102	7380	-23.58	20240112	4700	20.00	20240805	0.74	N	217270	500	233 억	485187	N	N	117	N	N
120	20250106	100839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5620	40	2	0.72	397282300	71051	20.72	5600	5660	5490	7250	3910	5580	5591.71	1.04	-12116	5760	5670	5510	5420	5260	5715	5465	233	1670	500	3900	10	1	46676150	2623	-16.63	0.66	12	0.15	-338.00	8457.00	7380	20240112	-23.85	4700	20240805	19.57	5660	-0.71	20250106	5320	5.64	20250102	7380	-23.85	20240112	4700	19.57	20240805	0.74	N	217270	500	233 억	485187	N	N	117	N	N
121	20250106	090839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5610	30	2	0.54	171336500	30746	8.96	5600	5620	5490	7250	3910	5580	5572.34	1.04	-14834	5760	5670	5510	5420	5260	5715	5465	233	1670	500	3900	10	1	46676150	2619	-16.60	0.66	12	0.07	-338.00	8457.00	7380	20240112	-23.98	4700	20240805	19.36	5620	-0.18	20250106	5320	5.45	20250102	7380	-23.98	20240112	4700	19.36	20240805	0.74	N	217270	500	233 억	485187	N	N	117	N	N
122	20250103	160835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5580	180	2	3.33	1869918890	338779	137.59	5400	5600	5350	7020	3780	5400	5519.48	0.98	32422	5546	5472	5396	5322	5246	5435	5285	233	1620	500	3780	10	1	46676150	2605	-16.51	0.66	12	0.73	-338.00	8457.00	7380	20240112	-24.39	4700	20240805	18.72	5600	-0.36	20250103	5320	4.89	20250102	7380	-24.39	20240112	4700	18.72	20240805	0.67	N	217270	500	233 억	458185	N	N	117	N	N
123	20250103	150838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5560	160	2	2.96	1769447970	320738	130.26	5400	5600	5350	7020	3780	5400	5516.80	0.98	30359	5546	5472	5396	5322	5246	5435	5285	233	1620	500	3780	10	1	46676150	2595	-16.45	0.66	12	0.69	-338.00	8457.00	7380	20240112	-24.66	4700	20240805	18.30	5600	-0.71	20250103	5320	4.51	20250102	7380	-24.66	20240112	4700	18.30	20240805	0.67	N	217270	500	233 억	458185	N	N	7	N	N
124	20250103	140838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5530	130	2	2.41	1608528800	291686	118.46	5400	5600	5350	7020	3780	5400	5514.59	0.98	24158	5546	5472	5396	5322	5246	5435	5285	233	1620	500	3780	10	1	46676150	2581	-16.36	0.65	12	0.62	-338.00	8457.00	7380	20240112	-25.07	4700	20240805	17.66	5600	-1.25	20250103	5320	3.95	20250102	7380	-25.07	20240112	4700	17.66	20240805	0.67	N	217270	500	233 억	458185	N	N	7	N	N
125	20250103	130838	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5560	160	2	2.96	1222609060	222253	90.26	5400	5600	5350	7020	3780	5400	5500.98	0.98	8773	5546	5472	5396	5322	5246	5435	5285	233	1620	500	3780	10	1	46676150	2595	-16.45	0.66	12	0.48	-338.00	8457.00	7380	20240112	-24.66	4700	20240805	18.30	5600	-0.71	20250103	5320	4.51	20250102	7380	-24.66	20240112	4700	18.30	20240805	0.67	N	217270	500	233 억	458185	N	N	7	N	N
126	20250103	120837	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5540	140	2	2.59	979725610	178556	72.52	5400	5600	5350	7020	3780	5400	5486.94	0.98	-5723	5546	5472	5396	5322	5246	5435	5285	233	1620	500	3780	10	1	46676150	2586	-16.39	0.66	12	0.38	-338.00	8457.00	7380	20240112	-24.93	4700	20240805	17.87	5600	-1.07	20250103	5320	4.14	20250102	7380	-24.93	20240112	4700	17.87	20240805	0.67	N	217270	500	233 억	458185	N	N	7	N	N
127	20250103	110837	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5530	130	2	2.41	830564780	151551	61.55	5400	5600	5350	7020	3780	5400	5480.43	0.98	-7157	5546	5472	5396	5322	5246	5435	5285	233	1620	500	3780	10	1	46676150	2581	-16.36	0.65	12	0.32	-338.00	8457.00	7380	20240112	-25.07	4700	20240805	17.66	5600	-1.25	20250103	5320	3.95	20250102	7380	-25.07	20240112	4700	17.66	20240805	0.67	N	217270	500	233 억	458185	N	N	7	N	N
128	20250103	100835	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5480	80	2	1.48	541620150	99184	40.28	5400	5600	5350	7020	3780	5400	5460.76	0.98	120	5546	5472	5396	5322	5246	5435	5285	233	1620	500	3780	10	1	46676150	2558	-16.21	0.65	12	0.21	-338.00	8457.00	7380	20240112	-25.75	4700	20240805	16.60	5600	-2.14	20250103	5320	3.01	20250102	7380	-25.75	20240112	4700	16.60	20240805	0.67	N	217270	500	233 억	458185	N	N	7	N	N
129	20250103	090839	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5350	-50	5	-0.93	67535300	12594	5.11	5400	5430	5350	7020	3780	5400	5362.50	0.98	-1405	5546	5472	5396	5322	5246	5435	5285	233	1620	500	3780	10	1	46676150	2497	-15.83	0.63	12	0.03	-338.00	8457.00	7380	20240112	-27.51	4700	20240805	13.83	5470	-2.19	20250102	5320	0.56	20250102	7380	-27.51	20240112	4700	13.83	20240805	0.67	N	217270	500	233 억	458185	N	N	7	N	N
130	20250102	160828	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	1285166960	238840	70.59	5410	5470	5320	7070	3810	5440	5380.64	1.01	-12035	5580	5510	5430	5360	5280	5470	5320	233	1630	500	3800	10	1	46676150	2521	-15.98	0.64	12	0.51	-338.00	8457.00	7380	20240112	-26.83	4700	20240805	14.89	5470	-1.28	20250102	5320	1.50	20250102	7380	-26.83	20240112	4700	14.89	20240805	0.62	N	217270	500	233 억	470220	N	N	7	N	N
131	20250102	150829	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5370	-70	5	-1.29	1177831840	218870	64.69	5410	5470	5320	7070	3810	5440	5381.20	1.01	-11182	5580	5510	5430	5360	5280	5470	5320	233	1630	500	3800	10	1	46676150	2507	-15.89	0.63	12	0.47	-338.00	8457.00	7380	20240112	-27.24	4700	20240805	14.26	5470	-1.83	20250102	5320	0.94	20250102	7380	-27.24	20240112	4700	14.26	20240805	0.62	N	217270	500	233 억	470220	N	N	0	N	N
132	20250102	140827	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5370	-70	5	-1.29	1086761680	201890	59.67	5410	5470	5320	7070	3810	5440	5382.71	1.01	-14456	5580	5510	5430	5360	5280	5470	5320	233	1630	500	3800	10	1	46676150	2507	-15.89	0.63	12	0.43	-338.00	8457.00	7380	20240112	-27.24	4700	20240805	14.26	5470	-1.83	20250102	5320	0.94	20250102	7380	-27.24	20240112	4700	14.26	20240805	0.62	N	217270	500	233 억	470220	N	N	0	N	N
133	20250102	130829	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5340	-100	5	-1.84	988400250	183497	54.24	5410	5470	5320	7070	3810	5440	5386.22	1.01	-15249	5580	5510	5430	5360	5280	5470	5320	233	1630	500	3800	10	1	46676150	2493	-15.80	0.63	12	0.39	-338.00	8457.00	7380	20240112	-27.64	4700	20240805	13.62	5470	-2.38	20250102	5320	0.38	20250102	7380	-27.64	20240112	4700	13.62	20240805	0.62	N	217270	500	233 억	470220	N	N	0	N	N
134	20250102	120827	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	634177850	117436	34.71	5410	5470	5360	7070	3810	5440	5399.92	1.01	-12668	5580	5510	5430	5360	5280	5470	5320	233	1630	500	3800	10	1	46676150	2521	-15.98	0.64	12	0.25	-338.00	8457.00	7380	20240112	-26.83	4700	20240805	14.89	5470	-1.28	20250102	5360	0.75	20250102	7380	-26.83	20240112	4700	14.89	20240805	0.62	N	217270	500	233 억	470220	N	N	0	N	N
135	20250102	110818	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	527939030	97754	28.89	5410	5470	5360	7070	3810	5440	5400.36	1.01	-7988	5580	5510	5430	5360	5280	5470	5320	233	1630	500	3800	10	1	46676150	2521	-15.98	0.64	12	0.21	-338.00	8457.00	7380	20240112	-26.83	4700	20240805	14.89	5470	-1.28	20250102	5360	0.75	20250102	7380	-26.83	20240112	4700	14.89	20240805	0.62	N	217270	500	233 억	470220	N	N	0	N	N
136	20250102	100825	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5360	-80	5	-1.47	265872210	49354	14.59	5410	5430	5360	7070	3810	5440	5386.15	1.01	-2683	5580	5510	5430	5360	5280	5470	5320	233	1630	500	3800	10	1	46676150	2502	-15.86	0.63	12	0.11	-338.00	8457.00	7380	20240112	-27.37	4700	20240805	14.04	5430	-1.29	20250102	5360	0.00	20250102	7380	-27.37	20240112	4700	14.04	20240805	0.62	N	217270	500	233 억	470220	N	N	0	N	N
137	20250102	090817	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5440	0	3	0.00	0	0	0.00	0	0	0	7070	3810	5440	0.00	1.01	0	5580	5510	5430	5360	5280	5470	5320	233	1630	500	3800	10	1	46676150	2539	-16.09	0.64	12	0.00	-338.00	8457.00	7380	20240112	-26.29	4700	20240805	15.74	0	0.00	0	0	0.00	0	7380	-26.29	20240112	4700	15.74	20240805	0.62	N	217270	500	233 억	470220	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History