KissMeData/079940/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

61 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	160700	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16740	410	2	2.51	731704160	44202	67.55	16200	16810	16120	21200	11440	16330	16553.08	30.27	7582	17190	16760	16500	16070	15810	16630	15940	68	4870	500	12080	10	1	13535684	2266	14.14	1.50	12	0.33	1184.00	11131.00	24350	20240314	-31.25	12300	20240805	36.10	17550	-4.62	20250103	15150	10.50	20250120	24350	-31.25	20240314	12300	36.10	20240805	2.37	N	079940	500	67 억	4097468	N	N	7	N	N
3	20250124	150659	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16740	410	2	2.51	697687440	42168	64.45	16200	16810	16120	21200	11440	16330	16545.42	30.27	7510	17190	16760	16500	16070	15810	16630	15940	68	4870	500	12080	10	1	13535684	2266	14.14	1.50	12	0.31	1184.00	11131.00	24350	20240314	-31.25	12300	20240805	36.10	17550	-4.62	20250103	15150	10.50	20250120	24350	-31.25	20240314	12300	36.10	20240805	2.37	N	079940	500	67 억	4097468	N	N	7	N	N
4	20250124	140659	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16740	410	2	2.51	570069930	34557	52.81	16200	16770	16120	21200	11440	16330	16496.51	30.27	9809	17190	16760	16500	16070	15810	16630	15940	68	4870	500	12080	10	1	13535684	2266	14.14	1.50	12	0.26	1184.00	11131.00	24350	20240314	-31.25	12300	20240805	36.10	17550	-4.62	20250103	15150	10.50	20250120	24350	-31.25	20240314	12300	36.10	20240805	2.37	N	079940	500	67 억	4097468	N	N	7	N	N
5	20250124	130700	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16590	260	2	1.59	325419090	19879	30.38	16200	16650	16120	21200	11440	16330	16369.99	30.27	769	17190	16760	16500	16070	15810	16630	15940	68	4870	500	12080	10	1	13535684	2246	14.01	1.49	12	0.15	1184.00	11131.00	24350	20240314	-31.87	12300	20240805	34.88	17550	-5.47	20250103	15150	9.50	20250120	24350	-31.87	20240314	12300	34.88	20240805	2.37	N	079940	500	67 억	4097468	N	N	7	N	N
6	20250124	120657	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16650	320	2	1.96	277904960	17017	26.01	16200	16650	16120	21200	11440	16330	16331.02	30.27	2010	17190	16760	16500	16070	15810	16630	15940	68	4870	500	12080	10	1	13535684	2254	14.06	1.50	12	0.13	1184.00	11131.00	24350	20240314	-31.62	12300	20240805	35.37	17550	-5.13	20250103	15150	9.90	20250120	24350	-31.62	20240314	12300	35.37	20240805	2.37	N	079940	500	67 억	4097468	N	N	7	N	N
7	20250124	110659	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16450	120	2	0.73	210175900	12926	19.75	16200	16450	16120	21200	11440	16330	16259.93	30.27	2318	17190	16760	16500	16070	15810	16630	15940	68	4870	500	12080	10	1	13535684	2227	13.89	1.48	12	0.10	1184.00	11131.00	24350	20240314	-32.44	12300	20240805	33.74	17550	-6.27	20250103	15150	8.58	20250120	24350	-32.44	20240314	12300	33.74	20240805	2.37	N	079940	500	67 억	4097468	N	N	7	N	N
8	20250124	100656	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16230	-100	5	-0.61	116685890	7199	11.00	16200	16330	16120	21200	11440	16330	16208.62	30.27	-588	17190	16760	16500	16070	15810	16630	15940	68	4870	500	12080	10	1	13535684	2197	13.71	1.46	12	0.05	1184.00	11131.00	24350	20240314	-33.35	12300	20240805	31.95	17550	-7.52	20250103	15150	7.13	20250120	24350	-33.35	20240314	12300	31.95	20240805	2.37	N	079940	500	67 억	4097468	N	N	7	N	N
9	20250124	090700	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16330	0	3	0.00	43449080	2678	4.09	16200	16330	16200	21200	11440	16330	16224.45	30.27	144	17190	16760	16500	16070	15810	16630	15940	68	4870	500	12080	10	1	13535684	2210	13.79	1.47	12	0.02	1184.00	11131.00	24350	20240314	-32.94	12300	20240805	32.76	17550	-6.95	20250103	15150	7.79	20250120	24350	-32.94	20240314	12300	32.76	20240805	2.37	N	079940	500	67 억	4097468	N	N	7	N	N
10	20250123	160656	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16330	-210	5	-1.27	1079162480	65113	61.01	16660	16930	16240	21500	11580	16540	16573.71	30.31	-4925	17313	16926	16503	16116	15693	17120	16310	68	4960	500	12230	10	1	13535684	2210	13.79	1.47	12	0.48	1184.00	11131.00	24350	20240314	-32.94	12300	20240805	32.76	17550	-6.95	20250103	15150	7.79	20250120	24350	-32.94	20240314	12300	32.76	20240805	2.35	N	079940	500	67 억	4102348	N	N	7	N	N
11	20250123	150655	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16300	-240	5	-1.45	1043437920	62922	58.96	16660	16930	16290	21500	11580	16540	16583.04	30.31	-4185	17313	16926	16503	16116	15693	17120	16310	68	4960	500	12230	10	1	13535684	2206	13.77	1.46	12	0.46	1184.00	11131.00	24350	20240314	-33.06	12300	20240805	32.52	17550	-7.12	20250103	15150	7.59	20250120	24350	-33.06	20240314	12300	32.52	20240805	2.35	N	079940	500	67 억	4102348	N	N	6	N	N
12	20250123	140656	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16420	-120	5	-0.73	961852410	57935	54.29	16660	16930	16330	21500	11580	16540	16602.27	30.31	-3246	17313	16926	16503	16116	15693	17120	16310	68	4960	500	12230	10	1	13535684	2223	13.87	1.48	12	0.43	1184.00	11131.00	24350	20240314	-32.57	12300	20240805	33.50	17550	-6.44	20250103	15150	8.38	20250120	24350	-32.57	20240314	12300	33.50	20240805	2.35	N	079940	500	67 억	4102348	N	N	6	N	N
13	20250123	130654	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16550	10	2	0.06	908054120	54671	51.23	16660	16930	16330	21500	11580	16540	16609.43	30.31	-1361	17313	16926	16503	16116	15693	17120	16310	68	4960	500	12230	10	1	13535684	2240	13.98	1.49	12	0.40	1184.00	11131.00	24350	20240314	-32.03	12300	20240805	34.55	17550	-5.70	20250103	15150	9.24	20250120	24350	-32.03	20240314	12300	34.55	20240805	2.35	N	079940	500	67 억	4102348	N	N	6	N	N
14	20250123	120656	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16450	-90	5	-0.54	824151510	49586	46.46	16660	16930	16330	21500	11580	16540	16620.65	30.31	-4959	17313	16926	16503	16116	15693	17120	16310	68	4960	500	12230	10	1	13535684	2227	13.89	1.48	12	0.37	1184.00	11131.00	24350	20240314	-32.44	12300	20240805	33.74	17550	-6.27	20250103	15150	8.58	20250120	24350	-32.44	20240314	12300	33.74	20240805	2.35	N	079940	500	67 억	4102348	N	N	6	N	N
15	20250123	110647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16540	0	3	0.00	797328610	47962	44.94	16660	16930	16330	21500	11580	16540	16624.17	30.31	-4705	17313	16926	16503	16116	15693	17120	16310	68	4960	500	12230	10	1	13535684	2239	13.97	1.49	12	0.35	1184.00	11131.00	24350	20240314	-32.07	12300	20240805	34.47	17550	-5.75	20250103	15150	9.17	20250120	24350	-32.07	20240314	12300	34.47	20240805	2.35	N	079940	500	67 억	4102348	N	N	6	N	N
16	20250123	100654	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16420	-120	5	-0.73	637037010	38239	35.83	16660	16930	16360	21500	11580	16540	16659.35	30.31	-225	17313	16926	16503	16116	15693	17120	16310	68	4960	500	12230	10	1	13535684	2223	13.87	1.48	12	0.28	1184.00	11131.00	24350	20240314	-32.57	12300	20240805	33.50	17550	-6.44	20250103	15150	8.38	20250120	24350	-32.57	20240314	12300	33.50	20240805	2.35	N	079940	500	67 억	4102348	N	N	6	N	N
17	20250123	090654	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16750	210	2	1.27	141164270	8461	7.93	16660	16770	16560	21500	11580	16540	16684.11	30.31	1025	17313	16926	16503	16116	15693	17120	16310	68	4960	500	12230	10	1	13535684	2267	14.15	1.50	12	0.06	1184.00	11131.00	24350	20240314	-31.21	12300	20240805	36.18	17550	-4.56	20250103	15150	10.56	20250120	24350	-31.21	20240314	12300	36.18	20240805	2.35	N	079940	500	67 억	4102348	N	N	6	N	N
18	20250122	160650	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16540	660	2	4.16	1754880940	106085	508.46	16080	16890	16080	20600	11120	15880	16542.22	30.37	-5474	16173	16026	15763	15616	15353	16100	15690	68	4720	500	11750	10	1	13535684	2239	13.97	1.49	12	0.78	1184.00	11131.00	24350	20240314	-32.07	12300	20240805	34.47	17550	-5.75	20250103	15150	9.17	20250120	24350	-32.07	20240314	12300	34.47	20240805	2.35	N	079940	500	67 억	4110501	N	N	6	N	N
19	20250122	150651	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16440	560	2	3.53	1699583320	102730	492.38	16080	16890	16080	20600	11120	15880	16544.18	30.37	-5349	16173	16026	15763	15616	15353	16100	15690	68	4720	500	11750	10	1	13535684	2225	13.89	1.48	12	0.76	1184.00	11131.00	24350	20240314	-32.48	12300	20240805	33.66	17550	-6.32	20250103	15150	8.51	20250120	24350	-32.48	20240314	12300	33.66	20240805	2.35	N	079940	500	67 억	4110501	N	N	0	N	N
20	20250122	140649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16460	580	2	3.65	1564824880	94528	453.07	16080	16890	16080	20600	11120	15880	16554.09	30.37	-5505	16173	16026	15763	15616	15353	16100	15690	68	4720	500	11750	10	1	13535684	2228	13.90	1.48	12	0.70	1184.00	11131.00	24350	20240314	-32.40	12300	20240805	33.82	17550	-6.21	20250103	15150	8.65	20250120	24350	-32.40	20240314	12300	33.82	20240805	2.35	N	079940	500	67 억	4110501	N	N	0	N	N
21	20250122	130652	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16510	630	2	3.97	1438921470	86894	416.48	16080	16890	16080	20600	11120	15880	16559.50	30.37	-3162	16173	16026	15763	15616	15353	16100	15690	68	4720	500	11750	10	1	13535684	2235	13.94	1.48	12	0.64	1184.00	11131.00	24350	20240314	-32.20	12300	20240805	34.23	17550	-5.93	20250103	15150	8.98	20250120	24350	-32.20	20240314	12300	34.23	20240805	2.35	N	079940	500	67 억	4110501	N	N	0	N	N
22	20250122	120649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16520	640	2	4.03	1333059470	80486	385.76	16080	16890	16080	20600	11120	15880	16562.63	30.37	1194	16173	16026	15763	15616	15353	16100	15690	68	4720	500	11750	10	1	13535684	2236	13.95	1.48	12	0.59	1184.00	11131.00	24350	20240314	-32.16	12300	20240805	34.31	17550	-5.87	20250103	15150	9.04	20250120	24350	-32.16	20240314	12300	34.31	20240805	2.35	N	079940	500	67 억	4110501	N	N	0	N	N
23	20250122	110651	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16430	550	2	3.46	938092510	56534	270.96	16080	16890	16080	20600	11120	15880	16593.42	30.37	9775	16173	16026	15763	15616	15353	16100	15690	68	4720	500	11750	10	1	13535684	2224	13.88	1.48	12	0.42	1184.00	11131.00	24350	20240314	-32.53	12300	20240805	33.58	17550	-6.38	20250103	15150	8.45	20250120	24350	-32.53	20240314	12300	33.58	20240805	2.35	N	079940	500	67 억	4110501	N	N	0	N	N
24	20250122	100651	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16440	560	2	3.53	808770240	48709	233.46	16080	16890	16080	20600	11120	15880	16604.12	30.37	10662	16173	16026	15763	15616	15353	16100	15690	68	4720	500	11750	10	1	13535684	2225	13.89	1.48	12	0.36	1184.00	11131.00	24350	20240314	-32.48	12300	20240805	33.66	17550	-6.32	20250103	15150	8.51	20250120	24350	-32.48	20240314	12300	33.66	20240805	2.35	N	079940	500	67 억	4110501	N	N	0	N	N
25	20250122	090652	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16430	550	2	3.46	107877760	6597	31.62	16080	16560	16080	20600	11120	15880	16352.55	30.37	1703	16173	16026	15763	15616	15353	16100	15690	68	4720	500	11750	10	1	13535684	2224	13.88	1.48	12	0.05	1184.00	11131.00	24350	20240314	-32.53	12300	20240805	33.58	17550	-6.38	20250103	15150	8.45	20250120	24350	-32.53	20240314	12300	33.58	20240805	2.35	N	079940	500	67 억	4110501	N	N	0	N	N
26	20250121	160647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15880	200	2	1.28	325812360	20774	139.41	15800	15910	15500	20350	10980	15680	15683.66	30.36	957	16113	15896	15523	15306	14933	16005	15415	68	4670	500	11600	10	1	13535684	2149	13.41	1.43	12	0.15	1184.00	11131.00	24350	20240314	-34.78	12300	20240805	29.11	17550	-9.52	20250103	15150	4.82	20250120	24350	-34.78	20240314	12300	29.11	20240805	2.35	N	079940	500	67 억	4109567	N	N	0	N	N
27	20250121	150649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15880	200	2	1.28	308848110	19705	132.24	15800	15880	15500	20350	10980	15680	15673.59	30.36	1142	16113	15896	15523	15306	14933	16005	15415	68	4670	500	11600	10	1	13535684	2149	13.41	1.43	12	0.15	1184.00	11131.00	24350	20240314	-34.78	12300	20240805	29.11	17550	-9.52	20250103	15150	4.82	20250120	24350	-34.78	20240314	12300	29.11	20240805	2.35	N	079940	500	67 억	4109567	N	N	0	N	N
28	20250121	140649	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15760	80	2	0.51	262171020	16750	112.41	15800	15840	15500	20350	10980	15680	15652.00	30.36	-302	16113	15896	15523	15306	14933	16005	15415	68	4670	500	11600	10	1	13535684	2133	13.31	1.42	12	0.12	1184.00	11131.00	24350	20240314	-35.28	12300	20240805	28.13	17550	-10.20	20250103	15150	4.03	20250120	24350	-35.28	20240314	12300	28.13	20240805	2.35	N	079940	500	67 억	4109567	N	N	0	N	N
29	20250121	130648	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15710	30	2	0.19	249744970	15960	107.11	15800	15840	15500	20350	10980	15680	15648.18	30.36	154	16113	15896	15523	15306	14933	16005	15415	68	4670	500	11600	10	1	13535684	2126	13.27	1.41	12	0.12	1184.00	11131.00	24350	20240314	-35.48	12300	20240805	27.72	17550	-10.48	20250103	15150	3.70	20250120	24350	-35.48	20240314	12300	27.72	20240805	2.35	N	079940	500	67 억	4109567	N	N	0	N	N
30	20250121	120639	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15720	40	2	0.26	238510820	15245	102.31	15800	15840	15500	20350	10980	15680	15645.18	30.36	160	16113	15896	15523	15306	14933	16005	15415	68	4670	500	11600	10	1	13535684	2128	13.28	1.41	12	0.11	1184.00	11131.00	24350	20240314	-35.44	12300	20240805	27.80	17550	-10.43	20250103	15150	3.76	20250120	24350	-35.44	20240314	12300	27.80	20240805	2.35	N	079940	500	67 억	4109567	N	N	0	N	N
31	20250121	110616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15570	-110	5	-0.70	183220680	11713	78.61	15800	15840	15500	20350	10980	15680	15642.51	30.36	298	16113	15896	15523	15306	14933	16005	15415	68	4670	500	11600	10	1	13535684	2108	13.15	1.40	12	0.09	1184.00	11131.00	24350	20240314	-36.06	12300	20240805	26.59	17550	-11.28	20250103	15150	2.77	20250120	24350	-36.06	20240314	12300	26.59	20240805	2.35	N	079940	500	67 억	4109567	N	N	0	N	N
32	20250121	100611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15620	-60	5	-0.38	149384310	9539	64.02	15800	15840	15520	20350	10980	15680	15660.37	30.36	544	16113	15896	15523	15306	14933	16005	15415	68	4670	500	11600	10	1	13535684	2114	13.19	1.40	12	0.07	1184.00	11131.00	24350	20240314	-35.85	12300	20240805	26.99	17550	-11.00	20250103	15150	3.10	20250120	24350	-35.85	20240314	12300	26.99	20240805	2.35	N	079940	500	67 억	4109567	N	N	0	N	N
33	20250121	090648	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15640	-40	5	-0.26	24344610	1551	10.41	15800	15800	15590	20350	10980	15680	15696.07	30.36	-818	16113	15896	15523	15306	14933	16005	15415	68	4670	500	11600	10	1	13535684	2117	13.21	1.41	12	0.01	1184.00	11131.00	24350	20240314	-35.77	12300	20240805	27.15	17550	-10.88	20250103	15150	3.23	20250120	24350	-35.77	20240314	12300	27.15	20240805	2.35	N	079940	500	67 억	4109567	N	N	0	N	N
34	20250120	160645	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15680	360	2	2.35	230164180	14881	63.20	15330	15740	15150	19910	10730	15320	15466.98	30.35	1474	15940	15630	15460	15150	14980	15545	15065	68	4590	500	11330	10	1	13535684	2122	13.24	1.41	12	0.11	1184.00	11131.00	24350	20240314	-35.61	12300	20240805	27.48	17550	-10.66	20250103	15150	3.50	20250120	24350	-35.61	20240314	12300	27.48	20240805	2.42	N	079940	500	67 억	4108088	N	N	1	N	N
35	20250120	150647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15670	350	2	2.28	221495770	14328	60.85	15330	15740	15150	19910	10730	15320	15458.95	30.35	1603	15940	15630	15460	15150	14980	15545	15065	68	4590	500	11330	10	1	13535684	2121	13.23	1.41	12	0.11	1184.00	11131.00	24350	20240314	-35.65	12300	20240805	27.40	17550	-10.71	20250103	15150	3.43	20250120	24350	-35.65	20240314	12300	27.40	20240805	2.42	N	079940	500	67 억	4108088	N	N	1	N	N
36	20250120	140646	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15630	310	2	2.02	209225410	13545	57.52	15330	15740	15150	19910	10730	15320	15446.69	30.35	1412	15940	15630	15460	15150	14980	15545	15065	68	4590	500	11330	10	1	13535684	2116	13.20	1.40	12	0.10	1184.00	11131.00	24350	20240314	-35.81	12300	20240805	27.07	17550	-10.94	20250103	15150	3.17	20250120	24350	-35.81	20240314	12300	27.07	20240805	2.42	N	079940	500	67 억	4108088	N	N	1	N	N
37	20250120	130645	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15680	360	2	2.35	199794510	12942	54.96	15330	15740	15150	19910	10730	15320	15437.68	30.35	1503	15940	15630	15460	15150	14980	15545	15065	68	4590	500	11330	10	1	13535684	2122	13.24	1.41	12	0.10	1184.00	11131.00	24350	20240314	-35.61	12300	20240805	27.48	17550	-10.66	20250103	15150	3.50	20250120	24350	-35.61	20240314	12300	27.48	20240805	2.42	N	079940	500	67 억	4108088	N	N	1	N	N
38	20250120	120647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15520	200	2	1.31	141067420	9180	38.99	15330	15600	15150	19910	10730	15320	15366.82	30.35	1056	15940	15630	15460	15150	14980	15545	15065	68	4590	500	11330	10	1	13535684	2101	13.11	1.39	12	0.07	1184.00	11131.00	24350	20240314	-36.26	12300	20240805	26.18	17550	-11.57	20250103	15150	2.44	20250120	24350	-36.26	20240314	12300	26.18	20240805	2.42	N	079940	500	67 억	4108088	N	N	1	N	N
39	20250120	110648	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15510	190	2	1.24	108181380	7060	29.98	15330	15590	15150	19910	10730	15320	15323.14	30.35	912	15940	15630	15460	15150	14980	15545	15065	68	4590	500	11330	10	1	13535684	2099	13.10	1.39	12	0.05	1184.00	11131.00	24350	20240314	-36.30	12300	20240805	26.10	17550	-11.62	20250103	15150	2.38	20250120	24350	-36.30	20240314	12300	26.10	20240805	2.42	N	079940	500	67 억	4108088	N	N	1	N	N
40	20250120	100647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15320	0	3	0.00	58664280	3845	16.33	15330	15450	15150	19910	10730	15320	15257.29	30.35	178	15940	15630	15460	15150	14980	15545	15065	68	4590	500	11330	10	1	13535684	2074	12.94	1.38	12	0.03	1184.00	11131.00	24350	20240314	-37.08	12300	20240805	24.55	17550	-12.71	20250103	15150	1.12	20250120	24350	-37.08	20240314	12300	24.55	20240805	2.42	N	079940	500	67 억	4108088	N	N	1	N	N
41	20250120	090648	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15330	10	2	0.07	6024450	393	1.67	15330	15340	15320	19910	10730	15320	15329.39	30.35	195	15940	15630	15460	15150	14980	15545	15065	68	4590	500	11330	10	1	13535684	2075	12.95	1.38	12	0.00	1184.00	11131.00	24350	20240314	-37.04	12300	20240805	24.63	17550	-12.65	20250103	15290	0.26	20250117	24350	-37.04	20240314	12300	24.63	20240805	2.42	N	079940	500	67 억	4108088	N	N	1	N	N
42	20250117	160645	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15320	-450	5	-2.85	361802430	23536	171.40	15770	15770	15290	20500	11040	15770	15372.33	30.39	-5375	16010	15890	15700	15580	15390	15950	15640	68	4730	500	11660	10	1	13535684	2074	12.94	1.38	12	0.17	1184.00	11131.00	24350	20240314	-37.08	12300	20240805	24.55	17550	-12.71	20250103	15290	0.20	20250117	24350	-37.08	20240314	12300	24.55	20240805	2.40	N	079940	500	67 억	4113463	N	N	1	N	N
43	20250117	150647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15390	-380	5	-2.41	328008170	21333	155.35	15770	15770	15290	20500	11040	15770	15375.62	30.39	-4791	16010	15890	15700	15580	15390	15950	15640	68	4730	500	11660	10	1	13535684	2083	13.00	1.38	12	0.16	1184.00	11131.00	24350	20240314	-36.80	12300	20240805	25.12	17550	-12.31	20250103	15290	0.65	20250117	24350	-36.80	20240314	12300	25.12	20240805	2.40	N	079940	500	67 억	4113463	N	N	0	N	N
44	20250117	140646	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15320	-450	5	-2.85	306184990	19911	145.00	15770	15770	15290	20500	11040	15770	15377.68	30.39	-4127	16010	15890	15700	15580	15390	15950	15640	68	4730	500	11660	10	1	13535684	2074	12.94	1.38	12	0.15	1184.00	11131.00	24350	20240314	-37.08	12300	20240805	24.55	17550	-12.71	20250103	15290	0.20	20250117	24350	-37.08	20240314	12300	24.55	20240805	2.40	N	079940	500	67 억	4113463	N	N	0	N	N
45	20250117	130645	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15300	-470	5	-2.98	292312360	19006	138.41	15770	15770	15290	20500	11040	15770	15380.00	30.39	-3530	16010	15890	15700	15580	15390	15950	15640	68	4730	500	11660	10	1	13535684	2071	12.92	1.37	12	0.14	1184.00	11131.00	24350	20240314	-37.17	12300	20240805	24.39	17550	-12.82	20250103	15290	0.07	20250117	24350	-37.17	20240314	12300	24.39	20240805	2.40	N	079940	500	67 억	4113463	N	N	0	N	N
46	20250117	120647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15390	-380	5	-2.41	217781050	14143	102.99	15770	15770	15300	20500	11040	15770	15398.50	30.39	-2281	16010	15890	15700	15580	15390	15950	15640	68	4730	500	11660	10	1	13535684	2083	13.00	1.38	12	0.10	1184.00	11131.00	24350	20240314	-36.80	12300	20240805	25.12	17550	-12.31	20250103	15300	0.59	20250117	24350	-36.80	20240314	12300	25.12	20240805	2.40	N	079940	500	67 억	4113463	N	N	0	N	N
47	20250117	110645	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15360	-410	5	-2.60	172755220	11220	81.71	15770	15770	15300	20500	11040	15770	15397.08	30.39	-2086	16010	15890	15700	15580	15390	15950	15640	68	4730	500	11660	10	1	13535684	2079	12.97	1.38	12	0.08	1184.00	11131.00	24350	20240314	-36.92	12300	20240805	24.88	17550	-12.48	20250103	15300	0.39	20250117	24350	-36.92	20240314	12300	24.88	20240805	2.40	N	079940	500	67 억	4113463	N	N	0	N	N
48	20250117	100647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15360	-410	5	-2.60	110215020	7139	51.99	15770	15770	15300	20500	11040	15770	15438.44	30.39	-693	16010	15890	15700	15580	15390	15950	15640	68	4730	500	11660	10	1	13535684	2079	12.97	1.38	12	0.05	1184.00	11131.00	24350	20240314	-36.92	12300	20240805	24.88	17550	-12.48	20250103	15300	0.39	20250117	24350	-36.92	20240314	12300	24.88	20240805	2.40	N	079940	500	67 억	4113463	N	N	0	N	N
49	20250117	090646	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15770	0	3	0.00	835810	53	0.39	15770	15770	15770	20500	11040	15770	15770.00	30.39	-7	16010	15890	15700	15580	15390	15950	15640	68	4730	500	11660	10	1	13535684	2135	13.32	1.42	12	0.00	1184.00	11131.00	24350	20240314	-35.24	12300	20240805	28.21	17550	-10.14	20250103	15510	1.68	20250114	24350	-35.24	20240314	12300	28.21	20240805	2.40	N	079940	500	67 억	4113463	N	N	0	N	N
50	20250116	160642	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15770	140	2	0.90	214498140	13712	80.13	15630	15820	15510	20300	10950	15630	15643.10	30.42	-3799	15950	15790	15690	15530	15430	15870	15610	68	4670	500	11560	10	1	13535684	2135	13.32	1.42	12	0.10	1184.00	11131.00	24350	20240314	-35.24	12300	20240805	28.21	17550	-10.14	20250103	15510	1.68	20250116	24350	-35.24	20240314	12300	28.21	20240805	2.38	N	079940	500	67 억	4117262	N	N	7	N	N
51	20250116	150613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15650	20	2	0.13	201063900	12856	75.13	15630	15820	15510	20300	10950	15630	15639.69	30.42	-3571	15950	15790	15690	15530	15430	15870	15610	68	4670	500	11560	10	1	13535684	2118	13.22	1.41	12	0.09	1184.00	11131.00	24350	20240314	-35.73	12300	20240805	27.24	17550	-10.83	20250103	15510	0.90	20250116	24350	-35.73	20240314	12300	27.24	20240805	2.38	N	079940	500	67 억	4117262	N	N	7	N	N
52	20250116	140645	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15680	50	2	0.32	173847480	11119	64.98	15630	15820	15510	20300	10950	15630	15635.17	30.42	-3227	15950	15790	15690	15530	15430	15870	15610	68	4670	500	11560	10	1	13535684	2122	13.24	1.41	12	0.08	1184.00	11131.00	24350	20240314	-35.61	12300	20240805	27.48	17550	-10.66	20250103	15510	1.10	20250116	24350	-35.61	20240314	12300	27.48	20240805	2.38	N	079940	500	67 억	4117262	N	N	7	N	N
53	20250116	130644	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15660	30	2	0.19	152543970	9761	57.04	15630	15820	15510	20300	10950	15630	15627.90	30.42	-3169	15950	15790	15690	15530	15430	15870	15610	68	4670	500	11560	10	1	13535684	2120	13.23	1.41	12	0.07	1184.00	11131.00	24350	20240314	-35.69	12300	20240805	27.32	17550	-10.77	20250103	15510	0.97	20250116	24350	-35.69	20240314	12300	27.32	20240805	2.38	N	079940	500	67 억	4117262	N	N	7	N	N
54	20250116	120644	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15630	0	3	0.00	143926360	9210	53.82	15630	15820	15510	20300	10950	15630	15627.18	30.42	-3295	15950	15790	15690	15530	15430	15870	15610	68	4670	500	11560	10	1	13535684	2116	13.20	1.40	12	0.07	1184.00	11131.00	24350	20240314	-35.81	12300	20240805	27.07	17550	-10.94	20250103	15510	0.77	20250116	24350	-35.81	20240314	12300	27.07	20240805	2.38	N	079940	500	67 억	4117262	N	N	7	N	N
55	20250116	110646	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15660	30	2	0.19	137189610	8779	51.30	15630	15820	15510	20300	10950	15630	15627.02	30.42	-3108	15950	15790	15690	15530	15430	15870	15610	68	4670	500	11560	10	1	13535684	2120	13.23	1.41	12	0.06	1184.00	11131.00	24350	20240314	-35.69	12300	20240805	27.32	17550	-10.77	20250103	15510	0.97	20250116	24350	-35.69	20240314	12300	27.32	20240805	2.38	N	079940	500	67 억	4117262	N	N	7	N	N
56	20250116	100645	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15550	-80	5	-0.51	117462760	7515	43.92	15630	15820	15510	20300	10950	15630	15630.44	30.42	-2390	15950	15790	15690	15530	15430	15870	15610	68	4670	500	11560	10	1	13535684	2105	13.13	1.40	12	0.06	1184.00	11131.00	24350	20240314	-36.14	12300	20240805	26.42	17550	-11.40	20250103	15510	0.26	20250116	24350	-36.14	20240314	12300	26.42	20240805	2.38	N	079940	500	67 억	4117262	N	N	7	N	N
57	20250116	090647	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15790	160	2	1.02	3559030	227	1.33	15630	15820	15630	20300	10950	15630	15678.55	30.42	-34	15950	15790	15690	15530	15430	15870	15610	68	4670	500	11560	10	1	13535684	2137	13.34	1.42	12	0.00	1184.00	11131.00	24350	20240314	-35.15	12300	20240805	28.37	17550	-10.03	20250103	15510	1.81	20250114	24350	-35.15	20240314	12300	28.37	20240805	2.38	N	079940	500	67 억	4117262	N	N	7	N	N
58	20250115	160642	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15630	110	2	0.71	269128240	17112	52.84	15600	15850	15590	20150	10870	15520	15728.20	30.42	-174	16420	15970	15740	15290	15060	15855	15175	68	4630	500	11480	10	1	13535684	2116	13.20	1.40	12	0.13	1184.00	11131.00	24350	20240314	-35.81	12300	20240805	27.07	17550	-10.94	20250103	15510	0.77	20250114	24350	-35.81	20240314	12300	27.07	20240805	2.40	N	079940	500	67 억	4117436	N	N	7	N	N
59	20250115	150644	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15670	150	2	0.97	234673100	14910	46.04	15600	15850	15590	20150	10870	15520	15739.31	30.42	103	16420	15970	15740	15290	15060	15855	15175	68	4630	500	11480	10	1	13535684	2121	13.23	1.41	12	0.11	1184.00	11131.00	24350	20240314	-35.65	12300	20240805	27.40	17550	-10.71	20250103	15510	1.03	20250114	24350	-35.65	20240314	12300	27.40	20240805	2.40	N	079940	500	67 억	4117436	N	N	0	N	N
60	20250115	140640	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15730	210	2	1.35	208923810	13270	40.97	15600	15850	15590	20150	10870	15520	15744.07	30.42	194	16420	15970	15740	15290	15060	15855	15175	68	4630	500	11480	10	1	13535684	2129	13.29	1.41	12	0.10	1184.00	11131.00	24350	20240314	-35.40	12300	20240805	27.89	17550	-10.37	20250103	15510	1.42	20250114	24350	-35.40	20240314	12300	27.89	20240805	2.40	N	079940	500	67 억	4117436	N	N	0	N	N
61	20250115	130643	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15720	200	2	1.29	182314100	11584	35.77	15600	15850	15590	20150	10870	15520	15738.44	30.42	458	16420	15970	15740	15290	15060	15855	15175	68	4630	500	11480	10	1	13535684	2128	13.28	1.41	12	0.09	1184.00	11131.00	24350	20240314	-35.44	12300	20240805	27.80	17550	-10.43	20250103	15510	1.35	20250114	24350	-35.44	20240314	12300	27.80	20240805	2.40	N	079940	500	67 억	4117436	N	N	0	N	N
62	20250115	120636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15720	200	2	1.29	158947120	10097	31.18	15600	15850	15590	20150	10870	15520	15742.01	30.42	-162	16420	15970	15740	15290	15060	15855	15175	68	4630	500	11480	10	1	13535684	2128	13.28	1.41	12	0.07	1184.00	11131.00	24350	20240314	-35.44	12300	20240805	27.80	17550	-10.43	20250103	15510	1.35	20250114	24350	-35.44	20240314	12300	27.80	20240805	2.40	N	079940	500	67 억	4117436	N	N	0	N	N
63	20250115	110643	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15690	170	2	1.10	134101030	8520	26.31	15600	15850	15590	20150	10870	15520	15739.56	30.42	-12	16420	15970	15740	15290	15060	15855	15175	68	4630	500	11480	10	1	13535684	2124	13.25	1.41	12	0.06	1184.00	11131.00	24350	20240314	-35.56	12300	20240805	27.56	17550	-10.60	20250103	15510	1.16	20250114	24350	-35.56	20240314	12300	27.56	20240805	2.40	N	079940	500	67 억	4117436	N	N	0	N	N
64	20250115	100643	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15780	260	2	1.68	66079050	4200	12.97	15600	15800	15590	20150	10870	15520	15733.11	30.42	876	16420	15970	15740	15290	15060	15855	15175	68	4630	500	11480	10	1	13535684	2136	13.33	1.42	12	0.03	1184.00	11131.00	24350	20240314	-35.20	12300	20240805	28.29	17550	-10.09	20250103	15510	1.74	20250114	24350	-35.20	20240314	12300	28.29	20240805	2.40	N	079940	500	67 억	4117436	N	N	0	N	N
65	20250115	090646	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15750	230	2	1.48	1466440	94	0.29	15600	15750	15590	20150	10870	15520	15600.43	30.42	29	16420	15970	15740	15290	15060	15855	15175	68	4630	500	11480	10	1	13535684	2132	13.30	1.41	12	0.00	1184.00	11131.00	24350	20240314	-35.32	12300	20240805	28.05	17550	-10.26	20250103	15510	1.55	20250114	24350	-35.32	20240314	12300	28.05	20240805	2.40	N	079940	500	67 억	4117436	N	N	0	N	N
66	20250114	160629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15520	-480	5	-3.00	508916980	32386	94.01	16000	16190	15510	20800	11200	16000	15714.10	30.45	-3937	16280	16140	16070	15930	15860	16105	15895	68	4800	500	11840	10	1	13535684	2101	13.11	1.39	12	0.24	1184.00	11131.00	24350	20240314	-36.26	12300	20240805	26.18	17550	-11.57	20250103	15510	0.06	20250114	24350	-36.26	20240314	12300	26.18	20240805	2.42	N	079940	500	67 억	4121472	N	N	2946	N	N
67	20250114	150640	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15540	-460	5	-2.88	475257830	30219	87.72	16000	16190	15510	20800	11200	16000	15727.12	30.45	-3011	16280	16140	16070	15930	15860	16105	15895	68	4800	500	11840	10	1	13535684	2103	13.12	1.40	12	0.22	1184.00	11131.00	24350	20240314	-36.18	12300	20240805	26.34	17550	-11.45	20250103	15510	0.19	20250114	24350	-36.18	20240314	12300	26.34	20240805	2.42	N	079940	500	67 억	4121472	N	N	2946	N	N
68	20250114	140640	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15550	-450	5	-2.81	423215930	26871	78.00	16000	16190	15510	20800	11200	16000	15749.91	30.45	-1935	16280	16140	16070	15930	15860	16105	15895	68	4800	500	11840	10	1	13535684	2105	13.13	1.40	12	0.20	1184.00	11131.00	24350	20240314	-36.14	12300	20240805	26.42	17550	-11.40	20250103	15510	0.26	20250114	24350	-36.14	20240314	12300	26.42	20240805	2.42	N	079940	500	67 억	4121472	N	N	2946	N	N
69	20250114	130639	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15660	-340	5	-2.12	372159160	23595	68.49	16000	16190	15510	20800	11200	16000	15772.80	30.45	-1435	16280	16140	16070	15930	15860	16105	15895	68	4800	500	11840	10	1	13535684	2120	13.23	1.41	12	0.17	1184.00	11131.00	24350	20240314	-35.69	12300	20240805	27.32	17550	-10.77	20250103	15510	0.97	20250114	24350	-35.69	20240314	12300	27.32	20240805	2.42	N	079940	500	67 억	4121472	N	N	2946	N	N
70	20250114	120636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15570	-430	5	-2.69	329140450	20839	60.49	16000	16190	15510	20800	11200	16000	15794.45	30.45	-1501	16280	16140	16070	15930	15860	16105	15895	68	4800	500	11840	10	1	13535684	2108	13.15	1.40	12	0.15	1184.00	11131.00	24350	20240314	-36.06	12300	20240805	26.59	17550	-11.28	20250103	15510	0.39	20250114	24350	-36.06	20240314	12300	26.59	20240805	2.42	N	079940	500	67 억	4121472	N	N	2946	N	N
71	20250114	110638	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15590	-410	5	-2.56	303024890	19161	55.62	16000	16190	15550	20800	11200	16000	15814.67	30.45	-1326	16280	16140	16070	15930	15860	16105	15895	68	4800	500	11840	10	1	13535684	2110	13.17	1.40	12	0.14	1184.00	11131.00	24350	20240314	-35.98	12300	20240805	26.75	17550	-11.17	20250103	15550	0.26	20250114	24350	-35.98	20240314	12300	26.75	20240805	2.42	N	079940	500	67 억	4121472	N	N	2946	N	N
72	20250114	100636	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	15740	-260	5	-1.62	190745720	11977	34.77	16000	16190	15730	20800	11200	16000	15926.00	30.45	539	16280	16140	16070	15930	15860	16105	15895	68	4800	500	11840	10	1	13535684	2131	13.29	1.41	12	0.09	1184.00	11131.00	24350	20240314	-35.36	12300	20240805	27.97	17550	-10.31	20250103	15730	0.06	20250114	24350	-35.36	20240314	12300	27.97	20240805	2.42	N	079940	500	67 억	4121472	N	N	2946	N	N
73	20250114	090638	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16020	20	2	0.12	39096820	2442	7.09	16000	16190	16000	20800	11200	16000	16010.16	30.45	1661	16280	16140	16070	15930	15860	16105	15895	68	4800	500	11840	10	1	13535684	2168	13.53	1.44	12	0.02	1184.00	11131.00	24350	20240314	-34.21	12300	20240805	30.24	17550	-8.72	20250103	16000	0.12	20250114	24350	-34.21	20240314	12300	30.24	20240805	2.42	N	079940	500	67 억	4121472	N	N	2946	N	N
74	20250113	160631	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16000	-270	5	-1.66	552655030	34340	103.20	16110	16210	16000	21150	11390	16270	16093.85	30.47	342	17150	16710	16390	15950	15630	16550	15790	68	4880	500	12030	10	1	13535684	2166	13.51	1.44	12	0.25	1184.00	11131.00	24350	20240314	-34.29	12300	20240805	30.08	17550	-8.83	20250103	16000	0.00	20250113	24350	-34.29	20240314	12300	30.08	20240805	2.41	N	079940	500	67 억	4123762	N	N	2946	N	N
75	20250113	150633	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16210	-60	5	-0.37	475012350	29509	88.68	16110	16210	16000	21150	11390	16270	16097.20	30.47	-353	17150	16710	16390	15950	15630	16550	15790	68	4880	500	12030	10	1	13535684	2194	13.69	1.46	12	0.22	1184.00	11131.00	24350	20240314	-33.43	12300	20240805	31.79	17550	-7.64	20250103	16000	1.31	20250113	24350	-33.43	20240314	12300	31.79	20240805	2.41	N	079940	500	67 억	4123762	N	N	1139	N	N
76	20250113	140626	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16120	-150	5	-0.92	403652570	25081	75.38	16110	16210	16000	21150	11390	16270	16093.96	30.47	-265	17150	16710	16390	15950	15630	16550	15790	68	4880	500	12030	10	1	13535684	2182	13.61	1.45	12	0.19	1184.00	11131.00	24350	20240314	-33.80	12300	20240805	31.06	17550	-8.15	20250103	16000	0.75	20250113	24350	-33.80	20240314	12300	31.06	20240805	2.41	N	079940	500	67 억	4123762	N	N	1139	N	N
77	20250113	130624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16100	-170	5	-1.04	387068460	24051	72.28	16110	16210	16000	21150	11390	16270	16093.65	30.47	38	17150	16710	16390	15950	15630	16550	15790	68	4880	500	12030	10	1	13535684	2179	13.60	1.45	12	0.18	1184.00	11131.00	24350	20240314	-33.88	12300	20240805	30.89	17550	-8.26	20250103	16000	0.62	20250113	24350	-33.88	20240314	12300	30.89	20240805	2.41	N	079940	500	67 억	4123762	N	N	1139	N	N
78	20250113	120626	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16130	-140	5	-0.86	329688190	20485	61.56	16110	16210	16000	21150	11390	16270	16094.13	30.47	3090	17150	16710	16390	15950	15630	16550	15790	68	4880	500	12030	10	1	13535684	2183	13.62	1.45	12	0.15	1184.00	11131.00	24350	20240314	-33.76	12300	20240805	31.14	17550	-8.09	20250103	16000	0.81	20250113	24350	-33.76	20240314	12300	31.14	20240805	2.41	N	079940	500	67 억	4123762	N	N	1139	N	N
79	20250113	110625	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16100	-170	5	-1.04	308110930	19145	57.54	16110	16210	16000	21150	11390	16270	16093.55	30.47	2883	17150	16710	16390	15950	15630	16550	15790	68	4880	500	12030	10	1	13535684	2179	13.60	1.45	12	0.14	1184.00	11131.00	24350	20240314	-33.88	12300	20240805	30.89	17550	-8.26	20250103	16000	0.62	20250113	24350	-33.88	20240314	12300	30.89	20240805	2.41	N	079940	500	67 억	4123762	N	N	1139	N	N
80	20250113	100624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16110	-160	5	-0.98	227739690	14148	42.52	16110	16210	16020	21150	11390	16270	16096.95	30.47	2312	17150	16710	16390	15950	15630	16550	15790	68	4880	500	12030	10	1	13535684	2181	13.61	1.45	12	0.10	1184.00	11131.00	24350	20240314	-33.84	12300	20240805	30.98	17550	-8.21	20250103	16020	0.56	20250113	24350	-33.84	20240314	12300	30.98	20240805	2.41	N	079940	500	67 억	4123762	N	N	1139	N	N
81	20250113	090629	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16210	-60	5	-0.37	23471880	1457	4.38	16110	16210	16100	21150	11390	16270	16109.73	30.47	546	17150	16710	16390	15950	15630	16550	15790	68	4880	500	12030	10	1	13535684	2194	13.69	1.46	12	0.01	1184.00	11131.00	24350	20240314	-33.43	12300	20240805	31.79	17550	-7.64	20250103	16070	0.87	20250110	24350	-33.43	20240314	12300	31.79	20240805	2.41	N	079940	500	67 억	4123762	N	N	1139	N	N
82	20250110	160616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16270	-410	5	-2.46	541030820	33236	129.64	16790	16830	16070	21650	11680	16680	16278.47	30.51	-3634	17093	16886	16703	16496	16313	16795	16405	68	4970	500	12340	10	1	13535684	2202	13.74	1.46	12	0.25	1184.00	11131.00	24350	20240314	-33.18	12300	20240805	32.28	17550	-7.29	20250103	16070	1.24	20250110	24350	-33.18	20240314	12300	32.28	20240805	2.44	N	079940	500	67 억	4130022	N	N	1138	N	N
83	20250110	150620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16350	-330	5	-1.98	488706990	30029	117.13	16790	16830	16070	21650	11680	16680	16274.50	30.51	-4191	17093	16886	16703	16496	16313	16795	16405	68	4970	500	12340	10	1	13535684	2213	13.81	1.47	12	0.22	1184.00	11131.00	24350	20240314	-32.85	12300	20240805	32.93	17550	-6.84	20250103	16070	1.74	20250110	24350	-32.85	20240314	12300	32.93	20240805	2.44	N	079940	500	67 억	4130022	N	N	0	N	N
84	20250110	140624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16210	-470	5	-2.82	417222320	25637	100.00	16790	16830	16070	21650	11680	16680	16274.23	30.51	-4323	17093	16886	16703	16496	16313	16795	16405	68	4970	500	12340	10	1	13535684	2194	13.69	1.46	12	0.19	1184.00	11131.00	24350	20240314	-33.43	12300	20240805	31.79	17550	-7.64	20250103	16070	0.87	20250110	24350	-33.43	20240314	12300	31.79	20240805	2.44	N	079940	500	67 억	4130022	N	N	0	N	N
85	20250110	130621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16140	-540	5	-3.24	347523930	21330	83.20	16790	16830	16070	21650	11680	16680	16292.73	30.51	-4047	17093	16886	16703	16496	16313	16795	16405	68	4970	500	12340	10	1	13535684	2185	13.63	1.45	12	0.16	1184.00	11131.00	24350	20240314	-33.72	12300	20240805	31.22	17550	-8.03	20250103	16070	0.44	20250110	24350	-33.72	20240314	12300	31.22	20240805	2.44	N	079940	500	67 억	4130022	N	N	0	N	N
86	20250110	120622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16250	-430	5	-2.58	256958780	15715	61.30	16790	16830	16110	21650	11680	16680	16351.18	30.51	-2615	17093	16886	16703	16496	16313	16795	16405	68	4970	500	12340	10	1	13535684	2200	13.72	1.46	12	0.12	1184.00	11131.00	24350	20240314	-33.26	12300	20240805	32.11	17550	-7.41	20250103	16110	0.87	20250110	24350	-33.26	20240314	12300	32.11	20240805	2.44	N	079940	500	67 억	4130022	N	N	0	N	N
87	20250110	110621	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16290	-390	5	-2.34	157568640	9579	37.36	16790	16830	16130	21650	11680	16680	16449.38	30.51	-2457	17093	16886	16703	16496	16313	16795	16405	68	4970	500	12340	10	1	13535684	2205	13.76	1.46	12	0.07	1184.00	11131.00	24350	20240314	-33.10	12300	20240805	32.44	17550	-7.18	20250103	16130	0.99	20250110	24350	-33.10	20240314	12300	32.44	20240805	2.44	N	079940	500	67 억	4130022	N	N	0	N	N
88	20250110	100619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16520	-160	5	-0.96	63111870	3803	14.83	16790	16830	16510	21650	11680	16680	16595.29	30.51	-2116	17093	16886	16703	16496	16313	16795	16405	68	4970	500	12340	10	1	13535684	2236	13.95	1.48	12	0.03	1184.00	11131.00	24350	20240314	-32.16	12300	20240805	34.31	17550	-5.87	20250103	16290	1.41	20250102	24350	-32.16	20240314	12300	34.31	20240805	2.44	N	079940	500	67 억	4130022	N	N	0	N	N
89	20250110	090622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16680	0	3	0.00	2393020	143	0.56	16790	16830	16650	21650	11680	16680	16734.41	30.51	-110	17093	16886	16703	16496	16313	16795	16405	68	4970	500	12340	10	1	13535684	2258	14.09	1.50	12	0.00	1184.00	11131.00	24350	20240314	-31.50	12300	20240805	35.61	17550	-4.96	20250103	16290	2.39	20250102	24350	-31.50	20240314	12300	35.61	20240805	2.44	N	079940	500	67 억	4130022	N	N	0	N	N
90	20250109	160617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16680	-230	5	-1.36	426184470	25566	96.13	16810	16910	16520	21950	11840	16910	16669.97	30.51	-154	17336	17122	16986	16772	16636	17055	16705	68	5040	500	12510	10	1	13535684	2258	14.09	1.50	12	0.19	1184.00	11131.00	24350	20240314	-31.50	12300	20240805	35.61	17550	-4.96	20250103	16290	2.39	20250102	24350	-31.50	20240314	12300	35.61	20240805	2.45	N	079940	500	67 억	4129120	N	N	5	N	N
91	20250109	150620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16680	-230	5	-1.36	396215520	23766	89.36	16810	16910	16520	21950	11840	16910	16671.53	30.51	-81	17336	17122	16986	16772	16636	17055	16705	68	5040	500	12510	10	1	13535684	2258	14.09	1.50	12	0.18	1184.00	11131.00	24350	20240314	-31.50	12300	20240805	35.61	17550	-4.96	20250103	16290	2.39	20250102	24350	-31.50	20240314	12300	35.61	20240805	2.45	N	079940	500	67 억	4129120	N	N	5	N	N
92	20250109	140619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16670	-240	5	-1.42	359142370	21538	80.99	16810	16910	16520	21950	11840	16910	16674.82	30.51	173	17336	17122	16986	16772	16636	17055	16705	68	5040	500	12510	10	1	13535684	2256	14.08	1.50	12	0.16	1184.00	11131.00	24350	20240314	-31.54	12300	20240805	35.53	17550	-5.01	20250103	16290	2.33	20250102	24350	-31.54	20240314	12300	35.53	20240805	2.45	N	079940	500	67 억	4129120	N	N	5	N	N
93	20250109	130619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16640	-270	5	-1.60	306148060	18353	69.01	16810	16910	16520	21950	11840	16910	16681.09	30.51	783	17336	17122	16986	16772	16636	17055	16705	68	5040	500	12510	10	1	13535684	2252	14.05	1.49	12	0.14	1184.00	11131.00	24350	20240314	-31.66	12300	20240805	35.28	17550	-5.19	20250103	16290	2.15	20250102	24350	-31.66	20240314	12300	35.28	20240805	2.45	N	079940	500	67 억	4129120	N	N	5	N	N
94	20250109	120618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16610	-300	5	-1.77	278989590	16723	62.88	16810	16910	16520	21950	11840	16910	16682.99	30.51	756	17336	17122	16986	16772	16636	17055	16705	68	5040	500	12510	10	1	13535684	2248	14.03	1.49	12	0.12	1184.00	11131.00	24350	20240314	-31.79	12300	20240805	35.04	17550	-5.36	20250103	16290	1.96	20250102	24350	-31.79	20240314	12300	35.04	20240805	2.45	N	079940	500	67 억	4129120	N	N	5	N	N
95	20250109	110620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16710	-200	5	-1.18	235759700	14123	53.10	16810	16910	16560	21950	11840	16910	16693.32	30.51	736	17336	17122	16986	16772	16636	17055	16705	68	5040	500	12510	10	1	13535684	2262	14.11	1.50	12	0.10	1184.00	11131.00	24350	20240314	-31.38	12300	20240805	35.85	17550	-4.79	20250103	16290	2.58	20250102	24350	-31.38	20240314	12300	35.85	20240805	2.45	N	079940	500	67 억	4129120	N	N	5	N	N
96	20250109	100619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16690	-220	5	-1.30	180453960	10803	40.62	16810	16910	16560	21950	11840	16910	16704.06	30.51	150	17336	17122	16986	16772	16636	17055	16705	68	5040	500	12510	10	1	13535684	2259	14.10	1.50	12	0.08	1184.00	11131.00	24350	20240314	-31.46	12300	20240805	35.69	17550	-4.90	20250103	16290	2.46	20250102	24350	-31.46	20240314	12300	35.69	20240805	2.45	N	079940	500	67 억	4129120	N	N	5	N	N
97	20250109	090623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16830	-80	5	-0.47	17304050	1029	3.87	16810	16910	16760	21950	11840	16910	16816.38	30.51	-90	17336	17122	16986	16772	16636	17055	16705	68	5040	500	12510	10	1	13535684	2278	14.21	1.51	12	0.01	1184.00	11131.00	24350	20240314	-30.88	12300	20240805	36.83	17550	-4.10	20250103	16290	3.31	20250102	24350	-30.88	20240314	12300	36.83	20240805	2.45	N	079940	500	67 억	4129120	N	N	5	N	N
98	20250108	160613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16910	-170	5	-1.00	450283810	26591	102.41	17200	17200	16850	22200	11960	17080	16933.69	30.48	-1433	17346	17212	17076	16942	16806	17215	16945	68	5120	500	12630	10	1	13535684	2289	14.28	1.52	12	0.20	1184.00	11131.00	24350	20240314	-30.55	12300	20240805	37.48	17550	-3.65	20250103	16290	3.81	20250102	24350	-30.55	20240314	12300	37.48	20240805	2.42	N	079940	500	67 억	4125167	N	N	5	N	N
99	20250108	150616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16910	-170	5	-1.00	433342100	25589	98.55	17200	17200	16850	22200	11960	17080	16934.70	30.48	-1137	17346	17212	17076	16942	16806	17215	16945	68	5120	500	12630	10	1	13535684	2289	14.28	1.52	12	0.19	1184.00	11131.00	24350	20240314	-30.55	12300	20240805	37.48	17550	-3.65	20250103	16290	3.81	20250102	24350	-30.55	20240314	12300	37.48	20240805	2.42	N	079940	500	67 억	4125167	N	N	0	N	N
100	20250108	140618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16900	-180	5	-1.05	388029290	22908	88.23	17200	17200	16850	22200	11960	17080	16938.59	30.48	-1202	17346	17212	17076	16942	16806	17215	16945	68	5120	500	12630	10	1	13535684	2288	14.27	1.52	12	0.17	1184.00	11131.00	24350	20240314	-30.60	12300	20240805	37.40	17550	-3.70	20250103	16290	3.74	20250102	24350	-30.60	20240314	12300	37.40	20240805	2.42	N	079940	500	67 억	4125167	N	N	0	N	N
101	20250108	130618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16900	-180	5	-1.05	342188740	20196	77.78	17200	17200	16850	22200	11960	17080	16943.39	30.48	-1636	17346	17212	17076	16942	16806	17215	16945	68	5120	500	12630	10	1	13535684	2288	14.27	1.52	12	0.15	1184.00	11131.00	24350	20240314	-30.60	12300	20240805	37.40	17550	-3.70	20250103	16290	3.74	20250102	24350	-30.60	20240314	12300	37.40	20240805	2.42	N	079940	500	67 억	4125167	N	N	0	N	N
102	20250108	120614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16930	-150	5	-0.88	288592410	17027	65.58	17200	17200	16850	22200	11960	17080	16949.10	30.48	-1285	17346	17212	17076	16942	16806	17215	16945	68	5120	500	12630	10	1	13535684	2292	14.30	1.52	12	0.13	1184.00	11131.00	24350	20240314	-30.47	12300	20240805	37.64	17550	-3.53	20250103	16290	3.93	20250102	24350	-30.47	20240314	12300	37.64	20240805	2.42	N	079940	500	67 억	4125167	N	N	0	N	N
103	20250108	110615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16960	-120	5	-0.70	214403180	12648	48.71	17200	17200	16850	22200	11960	17080	16951.55	30.48	-726	17346	17212	17076	16942	16806	17215	16945	68	5120	500	12630	10	1	13535684	2296	14.32	1.52	12	0.09	1184.00	11131.00	24350	20240314	-30.35	12300	20240805	37.89	17550	-3.36	20250103	16290	4.11	20250102	24350	-30.35	20240314	12300	37.89	20240805	2.42	N	079940	500	67 억	4125167	N	N	0	N	N
104	20250108	100616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16910	-170	5	-1.00	194453820	11472	44.18	17200	17200	16850	22200	11960	17080	16950.30	30.48	-316	17346	17212	17076	16942	16806	17215	16945	68	5120	500	12630	10	1	13535684	2289	14.28	1.52	12	0.08	1184.00	11131.00	24350	20240314	-30.55	12300	20240805	37.48	17550	-3.65	20250103	16290	3.81	20250102	24350	-30.55	20240314	12300	37.48	20240805	2.42	N	079940	500	67 억	4125167	N	N	0	N	N
105	20250108	090616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16900	-180	5	-1.05	58617130	3449	13.28	17200	17200	16900	22200	11960	17080	16995.40	30.48	-359	17346	17212	17076	16942	16806	17215	16945	68	5120	500	12630	10	1	13535684	2288	14.27	1.52	12	0.03	1184.00	11131.00	24350	20240314	-30.60	12300	20240805	37.40	17550	-3.70	20250103	16290	3.74	20250102	24350	-30.60	20240314	12300	37.40	20240805	2.42	N	079940	500	67 억	4125167	N	N	0	N	N
106	20250107	160611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17080	90	2	0.53	441046000	25872	41.97	17080	17210	16940	22050	11900	16990	17047.23	30.50	-3501	17643	17316	17153	16826	16663	17235	16745	68	5060	500	12570	10	1	13535684	2312	14.43	1.53	12	0.19	1184.00	11131.00	24350	20240314	-29.86	12300	20240805	38.86	17550	-2.68	20250103	16290	4.85	20250102	24350	-29.86	20240314	12300	38.86	20240805	2.38	N	079940	500	67 억	4127767	N	N	1	N	N
107	20250107	150612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17060	70	2	0.41	423210250	24826	40.27	17080	17210	16940	22050	11900	16990	17047.06	30.50	-3453	17643	17316	17153	16826	16663	17235	16745	68	5060	500	12570	10	1	13535684	2309	14.41	1.53	12	0.18	1184.00	11131.00	24350	20240314	-29.94	12300	20240805	38.70	17550	-2.79	20250103	16290	4.73	20250102	24350	-29.94	20240314	12300	38.70	20240805	2.38	N	079940	500	67 억	4127767	N	N	1	N	N
108	20250107	140611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17050	60	2	0.35	400628140	23501	38.12	17080	17210	16940	22050	11900	16990	17047.28	30.50	-3259	17643	17316	17153	16826	16663	17235	16745	68	5060	500	12570	10	1	13535684	2308	14.40	1.53	12	0.17	1184.00	11131.00	24350	20240314	-29.98	12300	20240805	38.62	17550	-2.85	20250103	16290	4.67	20250102	24350	-29.98	20240314	12300	38.62	20240805	2.38	N	079940	500	67 억	4127767	N	N	1	N	N
109	20250107	130612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17050	60	2	0.35	362694710	21277	34.51	17080	17210	16940	22050	11900	16990	17046.33	30.50	-3262	17643	17316	17153	16826	16663	17235	16745	68	5060	500	12570	10	1	13535684	2308	14.40	1.53	12	0.16	1184.00	11131.00	24350	20240314	-29.98	12300	20240805	38.62	17550	-2.85	20250103	16290	4.67	20250102	24350	-29.98	20240314	12300	38.62	20240805	2.38	N	079940	500	67 억	4127767	N	N	1	N	N
110	20250107	120611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17030	40	2	0.24	326615160	19159	31.08	17080	17210	16940	22050	11900	16990	17047.61	30.50	-2275	17643	17316	17153	16826	16663	17235	16745	68	5060	500	12570	10	1	13535684	2305	14.38	1.53	12	0.14	1184.00	11131.00	24350	20240314	-30.06	12300	20240805	38.46	17550	-2.96	20250103	16290	4.54	20250102	24350	-30.06	20240314	12300	38.46	20240805	2.38	N	079940	500	67 억	4127767	N	N	1	N	N
111	20250107	110608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17020	30	2	0.18	318546030	18685	30.31	17080	17210	16940	22050	11900	16990	17048.22	30.50	-2208	17643	17316	17153	16826	16663	17235	16745	68	5060	500	12570	10	1	13535684	2304	14.38	1.53	12	0.14	1184.00	11131.00	24350	20240314	-30.10	12300	20240805	38.37	17550	-3.02	20250103	16290	4.48	20250102	24350	-30.10	20240314	12300	38.37	20240805	2.38	N	079940	500	67 억	4127767	N	N	1	N	N
112	20250107	100613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16980	-10	5	-0.06	280890690	16471	26.72	17080	17210	16940	22050	11900	16990	17053.65	30.50	-2797	17643	17316	17153	16826	16663	17235	16745	68	5060	500	12570	10	1	13535684	2298	14.34	1.53	12	0.12	1184.00	11131.00	24350	20240314	-30.27	12300	20240805	38.05	17550	-3.25	20250103	16290	4.24	20250102	24350	-30.27	20240314	12300	38.05	20240805	2.38	N	079940	500	67 억	4127767	N	N	1	N	N
113	20250107	090613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17090	100	2	0.59	23340830	1364	2.21	17080	17210	17080	22050	11900	16990	17112.05	30.50	756	17643	17316	17153	16826	16663	17235	16745	68	5060	500	12570	10	1	13535684	2313	14.43	1.54	12	0.01	1184.00	11131.00	24350	20240314	-29.82	12300	20240805	38.94	17550	-2.62	20250103	16290	4.91	20250102	24350	-29.82	20240314	12300	38.94	20240805	2.38	N	079940	500	67 억	4127767	N	N	1	N	N
114	20250106	160604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16990	-260	5	-1.51	1053465240	61609	93.35	17300	17480	16990	22400	12080	17250	17099.21	30.50	-7803	17763	17506	17293	17036	16823	17400	16930	68	5150	500	12760	10	1	13535684	2300	14.35	1.53	12	0.46	1184.00	11131.00	24350	20240314	-30.23	12300	20240805	38.13	17550	-3.19	20250103	16290	4.30	20250102	24350	-30.23	20240314	12300	38.13	20240805	2.46	N	079940	500	67 억	4127992	N	N	1	N	N
115	20250106	150606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17040	-210	5	-1.22	1008117830	58942	89.31	17300	17480	16990	22400	12080	17250	17103.56	30.50	-7172	17763	17506	17293	17036	16823	17400	16930	68	5150	500	12760	10	1	13535684	2306	14.39	1.53	12	0.44	1184.00	11131.00	24350	20240314	-30.02	12300	20240805	38.54	17550	-2.91	20250103	16290	4.60	20250102	24350	-30.02	20240314	12300	38.54	20240805	2.46	N	079940	500	67 억	4127992	N	N	0	N	N
116	20250106	140605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17020	-230	5	-1.33	936725640	54745	82.95	17300	17480	16990	22400	12080	17250	17110.71	30.50	-6908	17763	17506	17293	17036	16823	17400	16930	68	5150	500	12760	10	1	13535684	2304	14.38	1.53	12	0.40	1184.00	11131.00	24350	20240314	-30.10	12300	20240805	38.37	17550	-3.02	20250103	16290	4.48	20250102	24350	-30.10	20240314	12300	38.37	20240805	2.46	N	079940	500	67 억	4127992	N	N	0	N	N
117	20250106	130603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17020	-230	5	-1.33	807379200	47143	71.43	17300	17480	16990	22400	12080	17250	17126.17	30.50	-7468	17763	17506	17293	17036	16823	17400	16930	68	5150	500	12760	10	1	13535684	2304	14.38	1.53	12	0.35	1184.00	11131.00	24350	20240314	-30.10	12300	20240805	38.37	17550	-3.02	20250103	16290	4.48	20250102	24350	-30.10	20240314	12300	38.37	20240805	2.46	N	079940	500	67 억	4127992	N	N	0	N	N
118	20250106	120601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17040	-210	5	-1.22	681113330	39722	60.19	17300	17480	17020	22400	12080	17250	17147.00	30.50	-5469	17763	17506	17293	17036	16823	17400	16930	68	5150	500	12760	10	1	13535684	2306	14.39	1.53	12	0.29	1184.00	11131.00	24350	20240314	-30.02	12300	20240805	38.54	17550	-2.91	20250103	16290	4.60	20250102	24350	-30.02	20240314	12300	38.54	20240805	2.46	N	079940	500	67 억	4127992	N	N	0	N	N
119	20250106	110602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17110	-140	5	-0.81	515745130	30040	45.52	17300	17480	17070	22400	12080	17250	17168.61	30.50	-3346	17763	17506	17293	17036	16823	17400	16930	68	5150	500	12760	10	1	13535684	2316	14.45	1.54	12	0.22	1184.00	11131.00	24350	20240314	-29.73	12300	20240805	39.11	17550	-2.51	20250103	16290	5.03	20250102	24350	-29.73	20240314	12300	39.11	20240805	2.46	N	079940	500	67 억	4127992	N	N	0	N	N
120	20250106	100601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17180	-70	5	-0.41	368338560	21442	32.49	17300	17480	17070	22400	12080	17250	17178.37	30.50	76	17763	17506	17293	17036	16823	17400	16930	68	5150	500	12760	10	1	13535684	2325	14.51	1.54	12	0.16	1184.00	11131.00	24350	20240314	-29.45	12300	20240805	39.67	17550	-2.11	20250103	16290	5.46	20250102	24350	-29.45	20240314	12300	39.67	20240805	2.46	N	079940	500	67 억	4127992	N	N	0	N	N
121	20250106	090559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17300	50	2	0.29	53773730	3095	4.69	17300	17480	17300	22400	12080	17250	17374.39	30.50	1389	17763	17506	17293	17036	16823	17400	16930	68	5150	500	12760	10	1	13535684	2342	14.61	1.55	12	0.02	1184.00	11131.00	24350	20240314	-28.95	12300	20240805	40.65	17550	-1.42	20250103	16290	6.20	20250102	24350	-28.95	20240314	12300	40.65	20240805	2.46	N	079940	500	67 억	4127992	N	N	0	N	N
122	20250103	160558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17250	50	2	0.29	1134225660	65841	75.69	17330	17550	17080	22350	12040	17200	17226.73	30.54	-3853	17900	17550	16920	16570	15940	17725	16745	68	5150	500	12720	10	1	13535684	2335	14.57	1.55	12	0.49	1184.00	11131.00	24350	20240314	-29.16	12300	20240805	40.24	17550	-1.71	20250103	16290	5.89	20250102	24350	-29.16	20240314	12300	40.24	20240805	2.47	N	079940	500	67 억	4133838	N	N	1	N	N
123	20250103	150600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17270	70	2	0.41	1045477660	60697	69.78	17330	17550	17080	22350	12040	17200	17224.54	30.54	-3958	17900	17550	16920	16570	15940	17725	16745	68	5150	500	12720	10	1	13535684	2338	14.59	1.55	12	0.45	1184.00	11131.00	24350	20240314	-29.08	12300	20240805	40.41	17550	-1.60	20250103	16290	6.02	20250102	24350	-29.08	20240314	12300	40.41	20240805	2.47	N	079940	500	67 억	4133838	N	N	1	N	N
124	20250103	140559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17240	40	2	0.23	926322220	53784	61.83	17330	17550	17080	22350	12040	17200	17223.01	30.54	-4984	17900	17550	16920	16570	15940	17725	16745	68	5150	500	12720	10	1	13535684	2334	14.56	1.55	12	0.40	1184.00	11131.00	24350	20240314	-29.20	12300	20240805	40.16	17550	-1.77	20250103	16290	5.83	20250102	24350	-29.20	20240314	12300	40.16	20240805	2.47	N	079940	500	67 억	4133838	N	N	1	N	N
125	20250103	130559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17190	-10	5	-0.06	735963390	42729	49.12	17330	17550	17080	22350	12040	17200	17223.98	30.54	-10824	17900	17550	16920	16570	15940	17725	16745	68	5150	500	12720	10	1	13535684	2327	14.52	1.54	12	0.32	1184.00	11131.00	24350	20240314	-29.40	12300	20240805	39.76	17550	-2.05	20250103	16290	5.52	20250102	24350	-29.40	20240314	12300	39.76	20240805	2.47	N	079940	500	67 억	4133838	N	N	1	N	N
126	20250103	120557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17180	-20	5	-0.12	667136190	38720	44.51	17330	17550	17080	22350	12040	17200	17229.76	30.54	-9818	17900	17550	16920	16570	15940	17725	16745	68	5150	500	12720	10	1	13535684	2325	14.51	1.54	12	0.29	1184.00	11131.00	24350	20240314	-29.45	12300	20240805	39.67	17550	-2.11	20250103	16290	5.46	20250102	24350	-29.45	20240314	12300	39.67	20240805	2.47	N	079940	500	67 억	4133838	N	N	1	N	N
127	20250103	110559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17210	10	2	0.06	539471230	31293	35.97	17330	17550	17080	22350	12040	17200	17239.37	30.54	-7253	17900	17550	16920	16570	15940	17725	16745	68	5150	500	12720	10	1	13535684	2329	14.54	1.55	12	0.23	1184.00	11131.00	24350	20240314	-29.32	12300	20240805	39.92	17550	-1.94	20250103	16290	5.65	20250102	24350	-29.32	20240314	12300	39.92	20240805	2.47	N	079940	500	67 억	4133838	N	N	1	N	N
128	20250103	100557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17180	-20	5	-0.12	427584060	24787	28.49	17330	17550	17080	22350	12040	17200	17250.35	30.54	-5628	17900	17550	16920	16570	15940	17725	16745	68	5150	500	12720	10	1	13535684	2325	14.51	1.54	12	0.18	1184.00	11131.00	24350	20240314	-29.45	12300	20240805	39.67	17550	-2.11	20250103	16290	5.46	20250102	24350	-29.45	20240314	12300	39.67	20240805	2.47	N	079940	500	67 억	4133838	N	N	1	N	N
129	20250103	090559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17320	120	2	0.70	116406550	6703	7.71	17330	17550	17310	22350	12040	17200	17366.48	30.54	-1175	17900	17550	16920	16570	15940	17725	16745	68	5150	500	12720	10	1	13535684	2344	14.63	1.56	12	0.05	1184.00	11131.00	24350	20240314	-28.87	12300	20240805	40.81	17550	-1.31	20250103	16290	6.32	20250102	24350	-28.87	20240314	12300	40.81	20240805	2.47	N	079940	500	67 억	4133838	N	N	1	N	N
130	20250102	160554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17200	730	2	4.43	1476861360	86823	283.29	16290	17270	16290	21400	11530	16470	17009.93	30.30	29635	17223	16846	16123	15746	15023	17035	15935	68	4930	500	12180	10	1	13535684	2328	14.53	1.55	12	0.64	1184.00	11131.00	24350	20240314	-29.36	12300	20240805	39.84	17270	-0.41	20250102	16290	5.59	20250102	24350	-29.36	20240314	12300	39.84	20240805	2.50	N	079940	500	67 억	4101604	N	N	1	N	N
131	20250102	150555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17050	580	2	3.52	1377058100	81007	264.31	16290	17270	16290	21400	11530	16470	16999.25	30.30	27961	17223	16846	16123	15746	15023	17035	15935	68	4930	500	12180	10	1	13535684	2308	14.40	1.53	12	0.60	1184.00	11131.00	24350	20240314	-29.98	12300	20240805	38.62	17270	-1.27	20250102	16290	4.67	20250102	24350	-29.98	20240314	12300	38.62	20240805	2.50	N	079940	500	67 억	4101604	N	N	0	N	N
132	20250102	140552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17010	540	2	3.28	1270980140	74765	243.95	16290	17270	16290	21400	11530	16470	16999.67	30.30	24605	17223	16846	16123	15746	15023	17035	15935	68	4930	500	12180	10	1	13535684	2302	14.37	1.53	12	0.55	1184.00	11131.00	24350	20240314	-30.14	12300	20240805	38.29	17270	-1.51	20250102	16290	4.42	20250102	24350	-30.14	20240314	12300	38.29	20240805	2.50	N	079940	500	67 억	4101604	N	N	0	N	N
133	20250102	130553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17030	560	2	3.40	1201181110	70662	230.56	16290	17270	16290	21400	11530	16470	16998.97	30.30	23351	17223	16846	16123	15746	15023	17035	15935	68	4930	500	12180	10	1	13535684	2305	14.38	1.53	12	0.52	1184.00	11131.00	24350	20240314	-30.06	12300	20240805	38.46	17270	-1.39	20250102	16290	4.54	20250102	24350	-30.06	20240314	12300	38.46	20240805	2.50	N	079940	500	67 억	4101604	N	N	0	N	N
134	20250102	120552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17180	710	2	4.31	1116583780	65711	214.41	16290	17270	16290	21400	11530	16470	16992.34	30.30	22899	17223	16846	16123	15746	15023	17035	15935	68	4930	500	12180	10	1	13535684	2325	14.51	1.54	12	0.49	1184.00	11131.00	24350	20240314	-29.45	12300	20240805	39.67	17270	-0.52	20250102	16290	5.46	20250102	24350	-29.45	20240314	12300	39.67	20240805	2.50	N	079940	500	67 억	4101604	N	N	0	N	N
135	20250102	110544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	17060	590	2	3.58	809775740	47815	156.01	16290	17200	16290	21400	11530	16470	16935.60	30.30	12509	17223	16846	16123	15746	15023	17035	15935	68	4930	500	12180	10	1	13535684	2309	14.41	1.53	12	0.35	1184.00	11131.00	24350	20240314	-29.94	12300	20240805	38.70	17200	-0.81	20250102	16290	4.73	20250102	24350	-29.94	20240314	12300	38.70	20240805	2.50	N	079940	500	67 억	4101604	N	N	0	N	N
136	20250102	100551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16800	330	2	2.00	194528060	11701	38.18	16290	16860	16290	21400	11530	16470	16624.91	30.30	3273	17223	16846	16123	15746	15023	17035	15935	68	4930	500	12180	10	1	13535684	2274	14.19	1.51	12	0.09	1184.00	11131.00	24350	20240314	-31.01	12300	20240805	36.59	16860	-0.36	20250102	16290	3.13	20250102	24350	-31.01	20240314	12300	36.59	20240805	2.50	N	079940	500	67 억	4101604	N	N	0	N	N
137	20250102	090545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	16470	0	3	0.00	0	0	0.00	0	0	0	21400	11530	16470	0.00	30.30	0	17223	16846	16123	15746	15023	17035	15935	68	4930	500	12180	10	1	13535684	2229	13.91	1.48	12	0.00	1184.00	11131.00	24350	20240314	-32.36	12300	20240805	33.90	0	0.00	0	0	0.00	0	24350	-32.36	20240314	12300	33.90	20240805	2.50	N	079940	500	67 억	4101604	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History