KissMeData/052400/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22500	450	2	2.04	5524702050	244130	162.57	22050	23450	21700	28650	15450	22050	22631.07	2.47	4172	23583	22816	22383	21616	21183	22600	21400	78	6600	500	15870	50	1	14899999	3352	11.57	1.60	12	1.64	1945.00	14089.00	33800	20241216	-33.43	12000	20240805	87.50	30000	-25.00	20250102	21200	6.13	20250120	33800	-33.43	20241216	12000	87.50	20240805	2.66	N	052400	500	77 억	368165	N	N	7	N	N
3	20250124	150540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22600	550	2	2.49	5268092950	232737	154.99	22050	23450	21700	28650	15450	22050	22636.06	2.47	1846	23583	22816	22383	21616	21183	22600	21400	78	6600	500	15870	50	1	14899999	3367	11.62	1.60	12	1.56	1945.00	14089.00	33800	20241216	-33.14	12000	20240805	88.33	30000	-24.67	20250102	21200	6.60	20250120	33800	-33.14	20241216	12000	88.33	20240805	2.66	N	052400	500	77 억	368165	N	N	7	N	N
4	20250124	140539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22600	550	2	2.49	4963591550	219294	146.03	22050	23450	21700	28650	15450	22050	22635.13	2.47	6435	23583	22816	22383	21616	21183	22600	21400	78	6600	500	15870	50	1	14899999	3367	11.62	1.60	12	1.47	1945.00	14089.00	33800	20241216	-33.14	12000	20240805	88.33	30000	-24.67	20250102	21200	6.60	20250120	33800	-33.14	20241216	12000	88.33	20240805	2.66	N	052400	500	77 억	368165	N	N	7	N	N
5	20250124	130540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23150	1100	2	4.99	3314159550	147424	98.17	22050	23300	21700	28650	15450	22050	22481.24	2.47	19836	23583	22816	22383	21616	21183	22600	21400	78	6600	500	15870	50	1	14899999	3449	11.90	1.64	12	0.99	1945.00	14089.00	33800	20241216	-31.51	12000	20240805	92.92	30000	-22.83	20250102	21200	9.20	20250120	33800	-31.51	20241216	12000	92.92	20240805	2.66	N	052400	500	77 억	368165	N	N	7	N	N
6	20250124	120538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22600	550	2	2.49	1951933900	87738	58.43	22050	22700	21700	28650	15450	22050	22247.91	2.47	12819	23583	22816	22383	21616	21183	22600	21400	78	6600	500	15870	50	1	14899999	3367	11.62	1.60	12	0.59	1945.00	14089.00	33800	20241216	-33.14	12000	20240805	88.33	30000	-24.67	20250102	21200	6.60	20250120	33800	-33.14	20241216	12000	88.33	20240805	2.66	N	052400	500	77 억	368165	N	N	7	N	N
7	20250124	110539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22250	200	2	0.91	1652117050	74316	49.49	22050	22700	21700	28650	15450	22050	22231.63	2.47	9649	23583	22816	22383	21616	21183	22600	21400	78	6600	500	15870	50	1	14899999	3315	11.44	1.58	12	0.50	1945.00	14089.00	33800	20241216	-34.17	12000	20240805	85.42	30000	-25.83	20250102	21200	4.95	20250120	33800	-34.17	20241216	12000	85.42	20240805	2.66	N	052400	500	77 억	368165	N	N	7	N	N
8	20250124	100537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22150	100	2	0.45	908266700	41209	27.44	22050	22450	21700	28650	15450	22050	22040.43	2.47	1933	23583	22816	22383	21616	21183	22600	21400	78	6600	500	15870	50	1	14899999	3300	11.39	1.57	12	0.28	1945.00	14089.00	33800	20241216	-34.47	12000	20240805	84.58	30000	-26.17	20250102	21200	4.48	20250120	33800	-34.47	20241216	12000	84.58	20240805	2.66	N	052400	500	77 억	368165	N	N	7	N	N
9	20250124	090541	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22200	150	2	0.68	305734350	13779	9.18	22050	22450	22050	28650	15450	22050	22191.16	2.47	-472	23583	22816	22383	21616	21183	22600	21400	78	6600	500	15870	50	1	14899999	3308	11.41	1.58	12	0.09	1945.00	14089.00	33800	20241216	-34.32	12000	20240805	85.00	30000	-26.00	20250102	21200	4.72	20250120	33800	-34.32	20241216	12000	85.00	20240805	2.66	N	052400	500	77 억	368165	N	N	7	N	N
10	20250123	160538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22050	-650	5	-2.86	3235056450	144506	125.94	22700	23150	21950	29500	15900	22700	22386.07	2.35	16698	23433	23066	22733	22366	22033	22900	22200	78	6800	500	16340	50	1	14899999	3285	11.34	1.57	12	0.97	1945.00	14089.00	33800	20241216	-34.76	12000	20240805	83.75	30000	-26.50	20250102	21200	4.01	20250120	33800	-34.76	20241216	12000	83.75	20240805	2.66	N	052400	500	77 억	350092	N	N	7	N	N
11	20250123	150537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22050	-650	5	-2.86	3004623700	134083	116.85	22700	23150	21950	29500	15900	22700	22407.66	2.35	9147	23433	23066	22733	22366	22033	22900	22200	78	6800	500	16340	50	1	14899999	3285	11.34	1.57	12	0.90	1945.00	14089.00	33800	20241216	-34.76	12000	20240805	83.75	30000	-26.50	20250102	21200	4.01	20250120	33800	-34.76	20241216	12000	83.75	20240805	2.66	N	052400	500	77 억	350092	N	N	20	N	N
12	20250123	140538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22300	-400	5	-1.76	2350974350	104550	91.12	22700	23150	22100	29500	15900	22700	22485.64	2.35	8025	23433	23066	22733	22366	22033	22900	22200	78	6800	500	16340	50	1	14899999	3323	11.47	1.58	12	0.70	1945.00	14089.00	33800	20241216	-34.02	12000	20240805	85.83	30000	-25.67	20250102	21200	5.19	20250120	33800	-34.02	20241216	12000	85.83	20240805	2.66	N	052400	500	77 억	350092	N	N	20	N	N
13	20250123	130536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22300	-400	5	-1.76	2245708850	99826	87.00	22700	23150	22100	29500	15900	22700	22495.27	2.35	7857	23433	23066	22733	22366	22033	22900	22200	78	6800	500	16340	50	1	14899999	3323	11.47	1.58	12	0.67	1945.00	14089.00	33800	20241216	-34.02	12000	20240805	85.83	30000	-25.67	20250102	21200	5.19	20250120	33800	-34.02	20241216	12000	85.83	20240805	2.66	N	052400	500	77 억	350092	N	N	20	N	N
14	20250123	120537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22500	-200	5	-0.88	2151658100	95614	83.33	22700	23150	22100	29500	15900	22700	22502.62	2.35	7345	23433	23066	22733	22366	22033	22900	22200	78	6800	500	16340	50	1	14899999	3352	11.57	1.60	12	0.64	1945.00	14089.00	33800	20241216	-33.43	12000	20240805	87.50	30000	-25.00	20250102	21200	6.13	20250120	33800	-33.43	20241216	12000	87.50	20240805	2.66	N	052400	500	77 억	350092	N	N	20	N	N
15	20250123	110534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22300	-400	5	-1.76	1415608600	62542	54.51	22700	23150	22150	29500	15900	22700	22634.03	2.35	-3528	23433	23066	22733	22366	22033	22900	22200	78	6800	500	16340	50	1	14899999	3323	11.47	1.58	12	0.42	1945.00	14089.00	33800	20241216	-34.02	12000	20240805	85.83	30000	-25.67	20250102	21200	5.19	20250120	33800	-34.02	20241216	12000	85.83	20240805	2.66	N	052400	500	77 억	350092	N	N	20	N	N
16	20250123	100536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22900	200	2	0.88	745331750	32672	28.47	22700	23150	22550	29500	15900	22700	22814.20	2.35	-4162	23433	23066	22733	22366	22033	22900	22200	78	6800	500	16340	50	1	14899999	3412	11.77	1.63	12	0.22	1945.00	14089.00	33800	20241216	-32.25	12000	20240805	90.83	30000	-23.67	20250102	21200	8.02	20250120	33800	-32.25	20241216	12000	90.83	20240805	2.66	N	052400	500	77 억	350092	N	N	20	N	N
17	20250123	090536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	100	2	0.44	100455250	4426	3.86	22700	22800	22650	29500	15900	22700	22696.22	2.35	341	23433	23066	22733	22366	22033	22900	22200	78	6800	500	16340	50	1	14899999	3397	11.72	1.62	12	0.03	1945.00	14089.00	33800	20241216	-32.54	12000	20240805	90.00	30000	-24.00	20250102	21200	7.55	20250120	33800	-32.54	20241216	12000	90.00	20240805	2.66	N	052400	500	77 억	350092	N	N	20	N	N
18	20250122	160533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22700	-300	5	-1.30	2588099000	113699	73.18	23000	23100	22400	29900	16100	23000	22762.91	2.26	13363	23766	23382	22966	22582	22166	23575	22775	78	6900	500	16560	50	1	14899999	3382	11.67	1.61	12	0.76	1945.00	14089.00	33800	20241216	-32.84	12000	20240805	89.17	30000	-24.33	20250102	21200	7.08	20250120	33800	-32.84	20241216	12000	89.17	20240805	2.44	N	052400	500	77 억	336110	N	N	20	N	N
19	20250122	150534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22750	-250	5	-1.09	2454814950	107835	69.41	23000	23100	22400	29900	16100	23000	22764.55	2.26	14251	23766	23382	22966	22582	22166	23575	22775	78	6900	500	16560	50	1	14899999	3390	11.70	1.61	12	0.72	1945.00	14089.00	33800	20241216	-32.69	12000	20240805	89.58	30000	-24.17	20250102	21200	7.31	20250120	33800	-32.69	20241216	12000	89.58	20240805	2.44	N	052400	500	77 억	336110	N	N	58	N	N
20	20250122	140531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22950	-50	5	-0.22	2271541800	99794	64.23	23000	23100	22400	29900	16100	23000	22762.31	2.26	15709	23766	23382	22966	22582	22166	23575	22775	78	6900	500	16560	50	1	14899999	3420	11.80	1.63	12	0.67	1945.00	14089.00	33800	20241216	-32.10	12000	20240805	91.25	30000	-23.50	20250102	21200	8.25	20250120	33800	-32.10	20241216	12000	91.25	20240805	2.44	N	052400	500	77 억	336110	N	N	58	N	N
21	20250122	130534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22900	-100	5	-0.43	1927315050	84805	54.58	23000	23100	22400	29900	16100	23000	22726.43	2.26	19303	23766	23382	22966	22582	22166	23575	22775	78	6900	500	16560	50	1	14899999	3412	11.77	1.63	12	0.57	1945.00	14089.00	33800	20241216	-32.25	12000	20240805	90.83	30000	-23.67	20250102	21200	8.02	20250120	33800	-32.25	20241216	12000	90.83	20240805	2.44	N	052400	500	77 억	336110	N	N	58	N	N
22	20250122	120532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	-200	5	-0.87	1561871400	68764	44.26	23000	23100	22400	29900	16100	23000	22713.50	2.26	8179	23766	23382	22966	22582	22166	23575	22775	78	6900	500	16560	50	1	14899999	3397	11.72	1.62	12	0.46	1945.00	14089.00	33800	20241216	-32.54	12000	20240805	90.00	30000	-24.00	20250102	21200	7.55	20250120	33800	-32.54	20241216	12000	90.00	20240805	2.44	N	052400	500	77 억	336110	N	N	58	N	N
23	20250122	110533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22850	-150	5	-0.65	1450829850	63898	41.13	23000	23100	22400	29900	16100	23000	22705.40	2.26	9538	23766	23382	22966	22582	22166	23575	22775	78	6900	500	16560	50	1	14899999	3405	11.75	1.62	12	0.43	1945.00	14089.00	33800	20241216	-32.40	12000	20240805	90.42	30000	-23.83	20250102	21200	7.78	20250120	33800	-32.40	20241216	12000	90.42	20240805	2.44	N	052400	500	77 억	336110	N	N	58	N	N
24	20250122	100533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22600	-400	5	-1.74	799892050	35210	22.66	23000	23100	22400	29900	16100	23000	22717.75	2.26	-30	23766	23382	22966	22582	22166	23575	22775	78	6900	500	16560	50	1	14899999	3367	11.62	1.60	12	0.24	1945.00	14089.00	33800	20241216	-33.14	12000	20240805	88.33	30000	-24.67	20250102	21200	6.60	20250120	33800	-33.14	20241216	12000	88.33	20240805	2.44	N	052400	500	77 억	336110	N	N	58	N	N
25	20250122	090534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	-200	5	-0.87	120253400	5238	3.37	23000	23100	22800	29900	16100	23000	22957.88	2.26	-1384	23766	23382	22966	22582	22166	23575	22775	78	6900	500	16560	50	1	14899999	3397	11.72	1.62	12	0.04	1945.00	14089.00	33800	20241216	-32.54	12000	20240805	90.00	30000	-24.00	20250102	21200	7.55	20250120	33800	-32.54	20241216	12000	90.00	20240805	2.44	N	052400	500	77 억	336110	N	N	58	N	N
26	20250121	160529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23000	450	2	2.00	3519888900	153379	48.49	22800	23350	22550	29300	15800	22550	22949.09	2.15	15970	24050	23300	22250	21500	20450	23675	21875	78	6750	500	16230	50	1	14899999	3427	11.83	1.63	12	1.03	1945.00	14089.00	33800	20241216	-31.95	12000	20240805	91.67	30000	-23.33	20250102	21200	8.49	20250120	33800	-31.95	20241216	12000	91.67	20240805	2.41	N	052400	500	77 억	320533	N	N	58	N	N
27	20250121	150532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23000	450	2	2.00	3344597550	145762	46.08	22800	23350	22550	29300	15800	22550	22945.75	2.15	16733	24050	23300	22250	21500	20450	23675	21875	78	6750	500	16230	50	1	14899999	3427	11.83	1.63	12	0.98	1945.00	14089.00	33800	20241216	-31.95	12000	20240805	91.67	30000	-23.33	20250102	21200	8.49	20250120	33800	-31.95	20241216	12000	91.67	20240805	2.41	N	052400	500	77 억	320533	N	N	27	N	N
28	20250121	140532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23200	650	2	2.88	2966030800	129314	40.88	22800	23350	22550	29300	15800	22550	22936.81	2.15	16201	24050	23300	22250	21500	20450	23675	21875	78	6750	500	16230	50	1	14899999	3457	11.93	1.65	12	0.87	1945.00	14089.00	33800	20241216	-31.36	12000	20240805	93.33	30000	-22.67	20250102	21200	9.43	20250120	33800	-31.36	20241216	12000	93.33	20240805	2.41	N	052400	500	77 억	320533	N	N	27	N	N
29	20250121	130530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23250	700	2	3.10	2684804500	117192	37.05	22800	23350	22550	29300	15800	22550	22909.61	2.15	16216	24050	23300	22250	21500	20450	23675	21875	78	6750	500	16230	50	1	14899999	3464	11.95	1.65	12	0.79	1945.00	14089.00	33800	20241216	-31.21	12000	20240805	93.75	30000	-22.50	20250102	21200	9.67	20250120	33800	-31.21	20241216	12000	93.75	20240805	2.41	N	052400	500	77 억	320533	N	N	27	N	N
30	20250121	120522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23050	500	2	2.22	2148740800	94020	29.72	22800	23350	22550	29300	15800	22550	22854.25	2.15	9326	24050	23300	22250	21500	20450	23675	21875	78	6750	500	16230	50	1	14899999	3434	11.85	1.64	12	0.63	1945.00	14089.00	33800	20241216	-31.80	12000	20240805	92.08	30000	-23.17	20250102	21200	8.73	20250120	33800	-31.80	20241216	12000	92.08	20240805	2.41	N	052400	500	77 억	320533	N	N	27	N	N
31	20250121	110506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22700	150	2	0.67	1800560600	78818	24.92	22800	23350	22550	29300	15800	22550	22844.73	2.15	9425	24050	23300	22250	21500	20450	23675	21875	78	6750	500	16230	50	1	14899999	3382	11.67	1.61	12	0.53	1945.00	14089.00	33800	20241216	-32.84	12000	20240805	89.17	30000	-24.33	20250102	21200	7.08	20250120	33800	-32.84	20241216	12000	89.17	20240805	2.41	N	052400	500	77 억	320533	N	N	27	N	N
32	20250121	100501	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22700	150	2	0.67	1446784800	63285	20.01	22800	23350	22550	29300	15800	22550	22861.67	2.15	8812	24050	23300	22250	21500	20450	23675	21875	78	6750	500	16230	50	1	14899999	3382	11.67	1.61	12	0.42	1945.00	14089.00	33800	20241216	-32.84	12000	20240805	89.17	30000	-24.33	20250102	21200	7.08	20250120	33800	-32.84	20241216	12000	89.17	20240805	2.41	N	052400	500	77 억	320533	N	N	27	N	N
33	20250121	090531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	250	2	1.11	549831450	23795	7.52	22800	23350	22800	29300	15800	22550	23108.24	2.15	1131	24050	23300	22250	21500	20450	23675	21875	78	6750	500	16230	50	1	14899999	3397	11.72	1.62	12	0.16	1945.00	14089.00	33800	20241216	-32.54	12000	20240805	90.00	30000	-24.00	20250102	21200	7.55	20250120	33800	-32.54	20241216	12000	90.00	20240805	2.41	N	052400	500	77 억	320533	N	N	27	N	N
34	20250120	160528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22550	950	2	4.40	6921816550	314003	128.82	21650	23000	21200	28050	15150	21600	22043.34	2.09	5490	22833	22216	21783	21166	20733	22000	20950	78	6450	500	15550	50	1	14899999	3360	11.59	1.60	12	2.11	1945.00	14089.00	33800	20241216	-33.28	12000	20240805	87.92	30000	-24.83	20250102	21200	6.37	20250120	33800	-33.28	20241216	12000	87.92	20240805	2.42	N	052400	500	77 억	311214	N	N	27	N	N
35	20250120	150531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22800	1200	2	5.56	6578446500	298832	122.60	21650	23000	21200	28050	15150	21600	22014.01	2.09	5756	22833	22216	21783	21166	20733	22000	20950	78	6450	500	15550	50	1	14899999	3397	11.72	1.62	12	2.01	1945.00	14089.00	33800	20241216	-32.54	12000	20240805	90.00	30000	-24.00	20250102	21200	7.55	20250120	33800	-32.54	20241216	12000	90.00	20240805	2.42	N	052400	500	77 억	311214	N	N	3	N	N
36	20250120	140529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22200	600	2	2.78	4225937150	194943	79.98	21650	22550	21200	28050	15150	21600	21677.85	2.09	5858	22833	22216	21783	21166	20733	22000	20950	78	6450	500	15550	50	1	14899999	3308	11.41	1.58	12	1.31	1945.00	14089.00	33800	20241216	-34.32	12000	20240805	85.00	30000	-26.00	20250102	21200	4.72	20250120	33800	-34.32	20241216	12000	85.00	20240805	2.42	N	052400	500	77 억	311214	N	N	3	N	N
37	20250120	130528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21450	-150	5	-0.69	2861287800	132152	54.22	21650	22550	21200	28050	15150	21600	21651.53	2.09	10637	22833	22216	21783	21166	20733	22000	20950	78	6450	500	15550	50	1	14899999	3196	11.03	1.52	12	0.89	1945.00	14089.00	33800	20241216	-36.54	12000	20240805	78.75	30000	-28.50	20250102	21200	1.18	20250120	33800	-36.54	20241216	12000	78.75	20240805	2.42	N	052400	500	77 억	311214	N	N	3	N	N
38	20250120	120530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21350	-250	5	-1.16	2678304850	123598	50.71	21650	22550	21200	28050	15150	21600	21669.55	2.09	6326	22833	22216	21783	21166	20733	22000	20950	78	6450	500	15550	50	1	14899999	3181	10.98	1.52	12	0.83	1945.00	14089.00	33800	20241216	-36.83	12000	20240805	77.92	30000	-28.83	20250102	21200	0.71	20250120	33800	-36.83	20241216	12000	77.92	20240805	2.42	N	052400	500	77 억	311214	N	N	3	N	N
39	20250120	110531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21350	-250	5	-1.16	2393657350	110243	45.23	21650	22550	21200	28050	15150	21600	21712.67	2.09	5277	22833	22216	21783	21166	20733	22000	20950	78	6450	500	15550	50	1	14899999	3181	10.98	1.52	12	0.74	1945.00	14089.00	33800	20241216	-36.83	12000	20240805	77.92	30000	-28.83	20250102	21200	0.71	20250120	33800	-36.83	20241216	12000	77.92	20240805	2.42	N	052400	500	77 억	311214	N	N	3	N	N
40	20250120	100530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21400	-200	5	-0.93	1886689400	86419	35.45	21650	22550	21300	28050	15150	21600	21832.18	2.09	-1102	22833	22216	21783	21166	20733	22000	20950	78	6450	500	15550	50	1	14899999	3189	11.00	1.52	12	0.58	1945.00	14089.00	33800	20241216	-36.69	12000	20240805	78.33	30000	-28.67	20250102	21300	0.47	20250120	33800	-36.69	20241216	12000	78.33	20240805	2.42	N	052400	500	77 억	311214	N	N	3	N	N
41	20250120	090530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22450	850	2	3.94	364742700	16484	6.76	21650	22550	21650	28050	15150	21600	22130.62	2.09	9685	22833	22216	21783	21166	20733	22000	20950	78	6450	500	15550	50	1	14899999	3345	11.54	1.59	12	0.11	1945.00	14089.00	33800	20241216	-33.58	12000	20240805	87.08	30000	-25.17	20250102	21350	5.15	20250117	33800	-33.58	20241216	12000	87.08	20240805	2.42	N	052400	500	77 억	311214	N	N	3	N	N
42	20250117	160528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21600	-400	5	-1.82	5254694000	240081	58.66	22000	22400	21350	28600	15400	22000	21887.86	2.03	7927	23900	22950	22350	21400	20800	22650	21100	78	6600	500	15840	50	1	14899999	3218	11.11	1.53	12	1.61	1945.00	14089.00	33800	20241216	-36.09	12000	20240805	80.00	30000	-28.00	20250102	21350	1.17	20250117	33800	-36.09	20241216	12000	80.00	20240805	2.26	N	052400	500	77 억	302370	N	N	3	N	N
43	20250117	150529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21800	-200	5	-0.91	4893762300	223444	54.60	22000	22400	21350	28600	15400	22000	21901.52	2.03	-1132	23900	22950	22350	21400	20800	22650	21100	78	6600	500	15840	50	1	14899999	3248	11.21	1.55	12	1.50	1945.00	14089.00	33800	20241216	-35.50	12000	20240805	81.67	30000	-27.33	20250102	21350	2.11	20250117	33800	-35.50	20241216	12000	81.67	20240805	2.26	N	052400	500	77 억	302370	N	N	11	N	N
44	20250117	140529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21700	-300	5	-1.36	4482812750	204536	49.98	22000	22400	21350	28600	15400	22000	21916.99	2.03	-7821	23900	22950	22350	21400	20800	22650	21100	78	6600	500	15840	50	1	14899999	3233	11.16	1.54	12	1.37	1945.00	14089.00	33800	20241216	-35.80	12000	20240805	80.83	30000	-27.67	20250102	21350	1.64	20250117	33800	-35.80	20241216	12000	80.83	20240805	2.26	N	052400	500	77 억	302370	N	N	11	N	N
45	20250117	130529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21700	-300	5	-1.36	4062707250	185145	45.24	22000	22400	21350	28600	15400	22000	21943.38	2.03	-10253	23900	22950	22350	21400	20800	22650	21100	78	6600	500	15840	50	1	14899999	3233	11.16	1.54	12	1.24	1945.00	14089.00	33800	20241216	-35.80	12000	20240805	80.83	30000	-27.67	20250102	21350	1.64	20250117	33800	-35.80	20241216	12000	80.83	20240805	2.26	N	052400	500	77 억	302370	N	N	11	N	N
46	20250117	120530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22000	0	3	0.00	3773738150	171908	42.01	22000	22400	21350	28600	15400	22000	21952.08	2.03	-10264	23900	22950	22350	21400	20800	22650	21100	78	6600	500	15840	50	1	14899999	3278	11.31	1.56	12	1.15	1945.00	14089.00	33800	20241216	-34.91	12000	20240805	83.33	30000	-26.67	20250102	21350	3.04	20250117	33800	-34.91	20241216	12000	83.33	20240805	2.26	N	052400	500	77 억	302370	N	N	11	N	N
47	20250117	110529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21650	-350	5	-1.59	1935356750	88414	21.60	22000	22350	21450	28600	15400	22000	21889.71	2.03	4007	23900	22950	22350	21400	20800	22650	21100	78	6600	500	15840	50	1	14899999	3226	11.13	1.54	12	0.59	1945.00	14089.00	33800	20241216	-35.95	12000	20240805	80.42	30000	-27.83	20250102	21450	0.93	20250117	33800	-35.95	20241216	12000	80.42	20240805	2.26	N	052400	500	77 억	302370	N	N	11	N	N
48	20250117	100530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22050	50	2	0.23	1095728900	49792	12.17	22000	22350	21650	28600	15400	22000	22006.12	2.03	-3940	23900	22950	22350	21400	20800	22650	21100	78	6600	500	15840	50	1	14899999	3285	11.34	1.57	12	0.33	1945.00	14089.00	33800	20241216	-34.76	12000	20240805	83.75	30000	-26.50	20250102	21650	1.85	20250117	33800	-34.76	20241216	12000	83.75	20240805	2.26	N	052400	500	77 억	302370	N	N	11	N	N
49	20250117	090530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21750	-250	5	-1.14	241116550	11024	2.69	22000	22300	21650	28600	15400	22000	21871.97	2.03	22	23900	22950	22350	21400	20800	22650	21100	78	6600	500	15840	50	1	14899999	3241	11.18	1.54	12	0.07	1945.00	14089.00	33800	20241216	-35.65	12000	20240805	81.25	30000	-27.50	20250102	21650	0.46	20250117	33800	-35.65	20241216	12000	81.25	20240805	2.26	N	052400	500	77 억	302370	N	N	11	N	N
50	20250116	160526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22000	-300	5	-1.35	9081818000	407411	52.61	22500	23300	21750	28950	15650	22300	22291.92	1.55	67311	28000	25150	23700	20850	19400	24425	20125	78	6650	500	16050	50	1	14899999	3278	11.31	1.56	12	2.73	1945.00	14089.00	33800	20241216	-34.91	12000	20240805	83.33	30000	-26.67	20250102	21750	1.15	20250116	33800	-34.91	20241216	12000	83.33	20240805	2.33	N	052400	500	77 억	231511	N	N	11	N	N
51	20250116	150504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21850	-450	5	-2.02	8793635000	394299	50.92	22500	23300	21750	28950	15650	22300	22301.95	1.55	67678	28000	25150	23700	20850	19400	24425	20125	78	6650	500	16050	50	1	14899999	3256	11.23	1.55	12	2.65	1945.00	14089.00	33800	20241216	-35.36	12000	20240805	82.08	30000	-27.17	20250102	21750	0.46	20250116	33800	-35.36	20241216	12000	82.08	20240805	2.33	N	052400	500	77 억	231511	N	N	13	N	N
52	20250116	140528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21900	-400	5	-1.79	7950520500	355946	45.97	22500	23300	21750	28950	15650	22300	22336.32	1.55	62134	28000	25150	23700	20850	19400	24425	20125	78	6650	500	16050	50	1	14899999	3263	11.26	1.55	12	2.39	1945.00	14089.00	33800	20241216	-35.21	12000	20240805	82.50	30000	-27.00	20250102	21750	0.69	20250116	33800	-35.21	20241216	12000	82.50	20240805	2.33	N	052400	500	77 억	231511	N	N	13	N	N
53	20250116	130529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	21900	-400	5	-1.79	6714964650	299527	38.68	22500	23300	21850	28950	15650	22300	22418.60	1.55	54750	28000	25150	23700	20850	19400	24425	20125	78	6650	500	16050	50	1	14899999	3263	11.26	1.55	12	2.01	1945.00	14089.00	33800	20241216	-35.21	12000	20240805	82.50	30000	-27.00	20250102	21850	0.23	20250116	33800	-35.21	20241216	12000	82.50	20240805	2.33	N	052400	500	77 억	231511	N	N	13	N	N
54	20250116	120529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22150	-150	5	-0.67	5681639450	252588	32.62	22500	23300	21900	28950	15650	22300	22493.78	1.55	50854	28000	25150	23700	20850	19400	24425	20125	78	6650	500	16050	50	1	14899999	3300	11.39	1.57	12	1.70	1945.00	14089.00	33800	20241216	-34.47	12000	20240805	84.58	30000	-26.17	20250102	21900	1.14	20250116	33800	-34.47	20241216	12000	84.58	20240805	2.33	N	052400	500	77 억	231511	N	N	13	N	N
55	20250116	110529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22100	-200	5	-0.90	4589685050	203265	26.25	22500	23300	21900	28950	15650	22300	22579.95	1.55	45313	28000	25150	23700	20850	19400	24425	20125	78	6650	500	16050	50	1	14899999	3293	11.36	1.57	12	1.36	1945.00	14089.00	33800	20241216	-34.62	12000	20240805	84.17	30000	-26.33	20250102	21900	0.91	20250116	33800	-34.62	20241216	12000	84.17	20240805	2.33	N	052400	500	77 억	231511	N	N	13	N	N
56	20250116	100529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22650	350	2	1.57	2513466800	109932	14.20	22500	23300	22400	28950	15650	22300	22864.36	1.55	15304	28000	25150	23700	20850	19400	24425	20125	78	6650	500	16050	50	1	14899999	3375	11.65	1.61	12	0.74	1945.00	14089.00	33800	20241216	-32.99	12000	20240805	88.75	30000	-24.50	20250102	22250	1.80	20250115	33800	-32.99	20241216	12000	88.75	20240805	2.33	N	052400	500	77 억	231511	N	N	13	N	N
57	20250116	090529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23000	700	2	3.14	570140100	25095	3.24	22500	23100	22400	28950	15650	22300	22720.98	1.55	3199	28000	25150	23700	20850	19400	24425	20125	78	6650	500	16050	50	1	14899999	3427	11.83	1.63	12	0.17	1945.00	14089.00	33800	20241216	-31.95	12000	20240805	91.67	30000	-23.33	20250102	22250	3.37	20250115	33800	-31.95	20241216	12000	91.67	20240805	2.33	N	052400	500	77 억	231511	N	N	13	N	N
58	20250115	160526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22300	-3300	5	-12.89	18702458500	767114	377.15	26550	26550	22250	33250	17950	25600	24384.81	2.13	-86137	26600	26100	25300	24800	24000	26350	25050	78	7650	500	18430	50	1	14899999	3323	11.47	1.58	12	5.15	1945.00	14089.00	33800	20241216	-34.02	12000	20240805	85.83	30000	-25.67	20250102	22250	0.22	20250115	33800	-34.02	20241216	12000	85.83	20240805	2.30	N	052400	500	77 억	317123	N	N	13	N	N
59	20250115	150528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	22650	-2950	5	-11.52	16592107550	673026	330.89	26550	26550	22500	33250	17950	25600	24652.57	2.13	-109024	26600	26100	25300	24800	24000	26350	25050	78	7650	500	18430	50	1	14899999	3375	11.65	1.61	12	4.52	1945.00	14089.00	33800	20241216	-32.99	12000	20240805	88.75	30000	-24.50	20250102	22500	0.67	20250115	33800	-32.99	20241216	12000	88.75	20240805	2.30	N	052400	500	77 억	317123	N	N	3	N	N
60	20250115	140529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24050	-1550	5	-6.05	12821829600	510244	250.86	26550	26550	23900	33250	17950	25600	25128.54	2.13	-112438	26600	26100	25300	24800	24000	26350	25050	78	7650	500	18430	50	1	14899999	3583	12.37	1.71	12	3.42	1945.00	14089.00	33800	20241216	-28.85	12000	20240805	100.42	30000	-19.83	20250102	23600	1.91	20250110	33800	-28.85	20241216	12000	100.42	20240805	2.30	N	052400	500	77 억	317123	N	N	3	N	N
61	20250115	130527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24250	-1350	5	-5.27	11372957700	450225	221.35	26550	26550	24200	33250	17950	25600	25260.38	2.13	-114586	26600	26100	25300	24800	24000	26350	25050	78	7650	500	18430	50	1	14899999	3613	12.47	1.72	12	3.02	1945.00	14089.00	33800	20241216	-28.25	12000	20240805	102.08	30000	-19.17	20250102	23600	2.75	20250110	33800	-28.25	20241216	12000	102.08	20240805	2.30	N	052400	500	77 억	317123	N	N	3	N	N
62	20250115	120521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24350	-1250	5	-4.88	10472373150	413293	203.19	26550	26550	24350	33250	17950	25600	25338.67	2.13	-111169	26600	26100	25300	24800	24000	26350	25050	78	7650	500	18430	50	1	14899999	3628	12.52	1.73	12	2.77	1945.00	14089.00	33800	20241216	-27.96	12000	20240805	102.92	30000	-18.83	20250102	23600	3.18	20250110	33800	-27.96	20241216	12000	102.92	20240805	2.30	N	052400	500	77 억	317123	N	N	3	N	N
63	20250115	110527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25000	-600	5	-2.34	8966925150	352393	173.25	26550	26550	24500	33250	17950	25600	25445.68	2.13	-104306	26600	26100	25300	24800	24000	26350	25050	78	7650	500	18430	50	1	14899999	3725	12.85	1.77	12	2.37	1945.00	14089.00	33800	20241216	-26.04	12000	20240805	108.33	30000	-16.67	20250102	23600	5.93	20250110	33800	-26.04	20241216	12000	108.33	20240805	2.30	N	052400	500	77 억	317123	N	N	3	N	N
64	20250115	100527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25250	-350	5	-1.37	6550161250	257189	126.44	26550	26550	24500	33250	17950	25600	25468.13	2.13	-87136	26600	26100	25300	24800	24000	26350	25050	78	7650	500	18430	50	1	14899999	3762	12.98	1.79	12	1.73	1945.00	14089.00	33800	20241216	-25.30	12000	20240805	110.42	30000	-15.83	20250102	23600	6.99	20250110	33800	-25.30	20241216	12000	110.42	20240805	2.30	N	052400	500	77 억	317123	N	N	3	N	N
65	20250115	090529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25150	-450	5	-1.76	3170310700	121679	59.82	26550	26550	25050	33250	17950	25600	26055.83	2.13	-34846	26600	26100	25300	24800	24000	26350	25050	78	7650	500	18430	50	1	14899999	3747	12.93	1.79	12	0.82	1945.00	14089.00	33800	20241216	-25.59	12000	20240805	109.58	30000	-16.17	20250102	23600	6.57	20250110	33800	-25.59	20241216	12000	109.58	20240805	2.30	N	052400	500	77 억	317123	N	N	3	N	N
66	20250114	160517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	450	2	1.79	5052242600	200192	86.22	25150	25800	24500	32650	17650	25150	25235.40	2.19	-9257	25883	25516	24833	24466	23783	25700	24650	78	7500	500	18100	50	1	14899999	3814	13.16	1.82	12	1.34	1945.00	14089.00	33800	20241216	-24.26	12000	20240805	113.33	30000	-14.67	20250102	23600	8.47	20250110	33800	-24.26	20241216	12000	113.33	20240805	2.06	N	052400	500	77 억	325744	N	N	3	N	N
67	20250114	150525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25550	400	2	1.59	4388687900	174205	75.03	25150	25800	24500	32650	17650	25150	25192.70	2.19	-4489	25883	25516	24833	24466	23783	25700	24650	78	7500	500	18100	50	1	14899999	3807	13.14	1.81	12	1.17	1945.00	14089.00	33800	20241216	-24.41	12000	20240805	112.92	30000	-14.83	20250102	23600	8.26	20250110	33800	-24.41	20241216	12000	112.92	20240805	2.06	N	052400	500	77 억	325744	N	N	4	N	N
68	20250114	140524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25450	300	2	1.19	3772742050	149965	64.59	25150	25800	24500	32650	17650	25150	25157.49	2.19	-8404	25883	25516	24833	24466	23783	25700	24650	78	7500	500	18100	50	1	14899999	3792	13.08	1.81	12	1.01	1945.00	14089.00	33800	20241216	-24.70	12000	20240805	112.08	30000	-15.17	20250102	23600	7.84	20250110	33800	-24.70	20241216	12000	112.08	20240805	2.06	N	052400	500	77 억	325744	N	N	4	N	N
69	20250114	130524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25700	550	2	2.19	3044702700	121447	52.31	25150	25800	24500	32650	17650	25150	25070.13	2.19	-3044	25883	25516	24833	24466	23783	25700	24650	78	7500	500	18100	50	1	14899999	3829	13.21	1.82	12	0.82	1945.00	14089.00	33800	20241216	-23.96	12000	20240805	114.17	30000	-14.33	20250102	23600	8.90	20250110	33800	-23.96	20241216	12000	114.17	20240805	2.06	N	052400	500	77 억	325744	N	N	4	N	N
70	20250114	120522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25200	50	2	0.20	1936088200	77930	33.56	25150	25250	24500	32650	17650	25150	24843.42	2.19	-2075	25883	25516	24833	24466	23783	25700	24650	78	7500	500	18100	50	1	14899999	3755	12.96	1.79	12	0.52	1945.00	14089.00	33800	20241216	-25.44	12000	20240805	110.00	30000	-16.00	20250102	23600	6.78	20250110	33800	-25.44	20241216	12000	110.00	20240805	2.06	N	052400	500	77 억	325744	N	N	4	N	N
71	20250114	110523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25150	0	3	0.00	1661239200	66968	28.84	25150	25200	24500	32650	17650	25150	24805.78	2.19	-130	25883	25516	24833	24466	23783	25700	24650	78	7500	500	18100	50	1	14899999	3747	12.93	1.79	12	0.45	1945.00	14089.00	33800	20241216	-25.59	12000	20240805	109.58	30000	-16.17	20250102	23600	6.57	20250110	33800	-25.59	20241216	12000	109.58	20240805	2.06	N	052400	500	77 억	325744	N	N	4	N	N
72	20250114	100523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24800	-350	5	-1.39	848654350	34130	14.70	25150	25200	24600	32650	17650	25150	24864.24	2.19	-3783	25883	25516	24833	24466	23783	25700	24650	78	7500	500	18100	50	1	14899999	3695	12.75	1.76	12	0.23	1945.00	14089.00	33800	20241216	-26.63	12000	20240805	106.67	30000	-17.33	20250102	23600	5.08	20250110	33800	-26.63	20241216	12000	106.67	20240805	2.06	N	052400	500	77 억	325744	N	N	4	N	N
73	20250114	090523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24900	-250	5	-0.99	149506600	5953	2.56	25150	25200	24900	32650	17650	25150	25113.69	2.19	-1510	25883	25516	24833	24466	23783	25700	24650	78	7500	500	18100	50	1	14899999	3710	12.80	1.77	12	0.04	1945.00	14089.00	33800	20241216	-26.33	12000	20240805	107.50	30000	-17.00	20250102	23600	5.51	20250110	33800	-26.33	20241216	12000	107.50	20240805	2.06	N	052400	500	77 억	325744	N	N	4	N	N
74	20250113	160518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25150	400	2	1.62	5712016550	230111	43.13	24900	25200	24150	32150	17350	24750	24824.26	2.17	1160	26516	25632	24616	23732	22716	25700	23800	78	7400	500	17820	50	1	14899999	3747	12.93	1.79	12	1.54	1945.00	14089.00	33800	20241216	-25.59	12000	20240805	109.58	30000	-16.17	20250102	23600	6.57	20250110	33800	-25.59	20241216	12000	109.58	20240805	1.90	N	052400	500	77 억	323915	N	N	4	N	N
75	20250113	150519	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25000	250	2	1.01	5255506550	211943	39.72	24900	25150	24150	32150	17350	24750	24797.98	2.17	2187	26516	25632	24616	23732	22716	25700	23800	78	7400	500	17820	50	1	14899999	3725	12.85	1.77	12	1.42	1945.00	14089.00	33800	20241216	-26.04	12000	20240805	108.33	30000	-16.67	20250102	23600	5.93	20250110	33800	-26.04	20241216	12000	108.33	20240805	1.90	N	052400	500	77 억	323915	N	N	8	N	N
76	20250113	140514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25100	350	2	1.41	4451398900	179829	33.70	24900	25150	24150	32150	17350	24750	24753.62	2.17	-3638	26516	25632	24616	23732	22716	25700	23800	78	7400	500	17820	50	1	14899999	3740	12.90	1.78	12	1.21	1945.00	14089.00	33800	20241216	-25.74	12000	20240805	109.17	30000	-16.33	20250102	23600	6.36	20250110	33800	-25.74	20241216	12000	109.17	20240805	1.90	N	052400	500	77 억	323915	N	N	8	N	N
77	20250113	130511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24850	100	2	0.40	3657035800	147955	27.73	24900	25150	24150	32150	17350	24750	24716.01	2.17	-11201	26516	25632	24616	23732	22716	25700	23800	78	7400	500	17820	50	1	14899999	3703	12.78	1.76	12	0.99	1945.00	14089.00	33800	20241216	-26.48	12000	20240805	107.08	30000	-17.17	20250102	23600	5.30	20250110	33800	-26.48	20241216	12000	107.08	20240805	1.90	N	052400	500	77 억	323915	N	N	8	N	N
78	20250113	120513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24800	50	2	0.20	3158819050	127875	23.97	24900	25150	24150	32150	17350	24750	24700.36	2.17	-9046	26516	25632	24616	23732	22716	25700	23800	78	7400	500	17820	50	1	14899999	3695	12.75	1.76	12	0.86	1945.00	14089.00	33800	20241216	-26.63	12000	20240805	106.67	30000	-17.33	20250102	23600	5.08	20250110	33800	-26.63	20241216	12000	106.67	20240805	1.90	N	052400	500	77 억	323915	N	N	8	N	N
79	20250113	110513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24750	0	3	0.00	2553685450	103482	19.39	24900	25150	24150	32150	17350	24750	24673.70	2.17	-17618	26516	25632	24616	23732	22716	25700	23800	78	7400	500	17820	50	1	14899999	3688	12.72	1.76	12	0.69	1945.00	14089.00	33800	20241216	-26.78	12000	20240805	106.25	30000	-17.50	20250102	23600	4.87	20250110	33800	-26.78	20241216	12000	106.25	20240805	1.90	N	052400	500	77 억	323915	N	N	8	N	N
80	20250113	100512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24550	-200	5	-0.81	2076988150	84230	15.79	24900	25150	24150	32150	17350	24750	24652.44	2.17	-15064	26516	25632	24616	23732	22716	25700	23800	78	7400	500	17820	50	1	14899999	3658	12.62	1.74	12	0.57	1945.00	14089.00	33800	20241216	-27.37	12000	20240805	104.58	30000	-18.17	20250102	23600	4.03	20250110	33800	-27.37	20241216	12000	104.58	20240805	1.90	N	052400	500	77 억	323915	N	N	8	N	N
81	20250113	090516	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24500	-250	5	-1.01	1097202800	44164	8.28	24900	25150	24450	32150	17350	24750	24856.51	2.17	-10254	26516	25632	24616	23732	22716	25700	23800	78	7400	500	17820	50	1	14899999	3650	12.60	1.74	12	0.30	1945.00	14089.00	33800	20241216	-27.51	12000	20240805	104.17	30000	-18.33	20250102	23600	3.81	20250110	33800	-27.51	20241216	12000	104.17	20240805	1.90	N	052400	500	77 억	323915	N	N	8	N	N
82	20250110	160511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24750	50	2	0.20	12777164800	524972	133.94	24750	25500	23600	32100	17300	24700	24338.47	1.82	51935	26166	25432	24816	24082	23466	25125	23775	78	7400	500	17780	50	1	14899999	3688	12.72	1.76	12	3.52	1945.00	14089.00	33800	20241216	-26.78	12000	20240805	106.25	30000	-17.50	20250102	23600	4.87	20250110	33800	-26.78	20241216	12000	106.25	20240805	1.83	N	052400	500	77 억	271827	N	N	8	N	N
83	20250110	150510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24950	250	2	1.01	12414843150	510319	130.20	24750	25500	23600	32100	17300	24700	24327.60	1.82	49038	26166	25432	24816	24082	23466	25125	23775	78	7400	500	17780	50	1	14899999	3718	12.83	1.77	12	3.42	1945.00	14089.00	33800	20241216	-26.18	12000	20240805	107.92	30000	-16.83	20250102	23600	5.72	20250110	33800	-26.18	20241216	12000	107.92	20240805	1.83	N	052400	500	77 억	271827	N	N	13	N	N
84	20250110	140511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24250	-450	5	-1.82	10521284950	433966	110.72	24750	25500	23600	32100	17300	24700	24244.47	1.82	33930	26166	25432	24816	24082	23466	25125	23775	78	7400	500	17780	50	1	14899999	3613	12.47	1.72	12	2.91	1945.00	14089.00	33800	20241216	-28.25	12000	20240805	102.08	30000	-19.17	20250102	23600	2.75	20250110	33800	-28.25	20241216	12000	102.08	20240805	1.83	N	052400	500	77 억	271827	N	N	13	N	N
85	20250110	130509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24000	-700	5	-2.83	9493027750	391507	99.89	24750	25500	23600	32100	17300	24700	24247.38	1.82	16180	26166	25432	24816	24082	23466	25125	23775	78	7400	500	17780	50	1	14899999	3576	12.34	1.70	12	2.63	1945.00	14089.00	33800	20241216	-28.99	12000	20240805	100.00	30000	-20.00	20250102	23600	1.69	20250110	33800	-28.99	20241216	12000	100.00	20240805	1.83	N	052400	500	77 억	271827	N	N	13	N	N
86	20250110	120510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23950	-750	5	-3.04	8819410700	363466	92.73	24750	25500	23600	32100	17300	24700	24264.72	1.82	8455	26166	25432	24816	24082	23466	25125	23775	78	7400	500	17780	50	1	14899999	3569	12.31	1.70	12	2.44	1945.00	14089.00	33800	20241216	-29.14	12000	20240805	99.58	30000	-20.17	20250102	23600	1.48	20250110	33800	-29.14	20241216	12000	99.58	20240805	1.83	N	052400	500	77 억	271827	N	N	13	N	N
87	20250110	110509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24300	-400	5	-1.62	7884558000	324716	82.85	24750	25500	23600	32100	17300	24700	24281.37	1.82	6924	26166	25432	24816	24082	23466	25125	23775	78	7400	500	17780	50	1	14899999	3621	12.49	1.72	12	2.18	1945.00	14089.00	33800	20241216	-28.11	12000	20240805	102.50	30000	-19.00	20250102	23600	2.97	20250110	33800	-28.11	20241216	12000	102.50	20240805	1.83	N	052400	500	77 억	271827	N	N	13	N	N
88	20250110	100508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	23900	-800	5	-3.24	3177261700	132367	33.77	24750	24800	23600	32100	17300	24700	24003.32	1.82	17732	26166	25432	24816	24082	23466	25125	23775	78	7400	500	17780	50	1	14899999	3561	12.29	1.70	12	0.89	1945.00	14089.00	33800	20241216	-29.29	12000	20240805	99.17	30000	-20.33	20250102	23600	1.27	20250110	33800	-29.29	20241216	12000	99.17	20240805	1.83	N	052400	500	77 억	271827	N	N	13	N	N
89	20250110	090511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24300	-400	5	-1.62	580965000	23918	6.10	24750	24800	24000	32100	17300	24700	24289.52	1.82	2992	26166	25432	24816	24082	23466	25125	23775	78	7400	500	17780	50	1	14899999	3621	12.49	1.72	12	0.16	1945.00	14089.00	33800	20241216	-28.11	12000	20240805	102.50	30000	-19.00	20250102	24000	1.25	20250110	33800	-28.11	20241216	12000	102.50	20240805	1.83	N	052400	500	77 억	271827	N	N	13	N	N
90	20250109	160507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24700	-1100	5	-4.26	9617890350	388521	154.07	25550	25550	24200	33500	18100	25800	24755.27	1.08	109805	27000	26400	25950	25350	24900	26175	25125	78	7700	500	18570	50	1	14899999	3680	12.70	1.75	12	2.61	1945.00	14089.00	33800	20241216	-26.92	12000	20240805	105.83	30000	-17.67	20250102	24200	2.07	20250109	33800	-26.92	20241216	12000	105.83	20240805	1.71	N	052400	500	77 억	161486	N	N	13	N	N
91	20250109	150509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24550	-1250	5	-4.84	9197440950	371452	147.30	25550	25550	24200	33500	18100	25800	24760.74	1.08	110455	27000	26400	25950	25350	24900	26175	25125	78	7700	500	18570	50	1	14899999	3658	12.62	1.74	12	2.49	1945.00	14089.00	33800	20241216	-27.37	12000	20240805	104.58	30000	-18.17	20250102	24200	1.45	20250109	33800	-27.37	20241216	12000	104.58	20240805	1.71	N	052400	500	77 억	161486	N	N	4	N	N
92	20250109	140509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24600	-1200	5	-4.65	7588318450	305733	121.24	25550	25550	24200	33500	18100	25800	24820.04	1.08	82997	27000	26400	25950	25350	24900	26175	25125	78	7700	500	18570	50	1	14899999	3665	12.65	1.75	12	2.05	1945.00	14089.00	33800	20241216	-27.22	12000	20240805	105.00	30000	-18.00	20250102	24200	1.65	20250109	33800	-27.22	20241216	12000	105.00	20240805	1.71	N	052400	500	77 억	161486	N	N	4	N	N
93	20250109	130509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24800	-1000	5	-3.88	6282651100	252879	100.28	25550	25550	24200	33500	18100	25800	24844.44	1.08	64480	27000	26400	25950	25350	24900	26175	25125	78	7700	500	18570	50	1	14899999	3695	12.75	1.76	12	1.70	1945.00	14089.00	33800	20241216	-26.63	12000	20240805	106.67	30000	-17.33	20250102	24200	2.48	20250109	33800	-26.63	20241216	12000	106.67	20240805	1.71	N	052400	500	77 억	161486	N	N	4	N	N
94	20250109	120508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24800	-1000	5	-3.88	5190539800	208773	82.79	25550	25550	24200	33500	18100	25800	24862.06	1.08	48521	27000	26400	25950	25350	24900	26175	25125	78	7700	500	18570	50	1	14899999	3695	12.75	1.76	12	1.40	1945.00	14089.00	33800	20241216	-26.63	12000	20240805	106.67	30000	-17.33	20250102	24200	2.48	20250109	33800	-26.63	20241216	12000	106.67	20240805	1.71	N	052400	500	77 억	161486	N	N	4	N	N
95	20250109	110509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24800	-1000	5	-3.88	4066991450	163418	64.80	25550	25550	24200	33500	18100	25800	24886.97	1.08	29796	27000	26400	25950	25350	24900	26175	25125	78	7700	500	18570	50	1	14899999	3695	12.75	1.76	12	1.10	1945.00	14089.00	33800	20241216	-26.63	12000	20240805	106.67	30000	-17.33	20250102	24200	2.48	20250109	33800	-26.63	20241216	12000	106.67	20240805	1.71	N	052400	500	77 억	161486	N	N	4	N	N
96	20250109	100508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	24850	-950	5	-3.68	3029547500	121719	48.27	25550	25550	24200	33500	18100	25800	24889.58	1.08	22504	27000	26400	25950	25350	24900	26175	25125	78	7700	500	18570	50	1	14899999	3703	12.78	1.76	12	0.82	1945.00	14089.00	33800	20241216	-26.48	12000	20240805	107.08	30000	-17.17	20250102	24200	2.69	20250109	33800	-26.48	20241216	12000	107.08	20240805	1.71	N	052400	500	77 억	161486	N	N	4	N	N
97	20250109	090511	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25500	-300	5	-1.16	142024950	5593	2.22	25550	25550	25250	33500	18100	25800	25392.32	1.08	-378	27000	26400	25950	25350	24900	26175	25125	78	7700	500	18570	50	1	14899999	3799	13.11	1.81	12	0.04	1945.00	14089.00	33800	20241216	-24.56	12000	20240805	112.50	30000	-15.00	20250102	25000	2.00	20250107	33800	-24.56	20241216	12000	112.50	20240805	1.71	N	052400	500	77 억	161486	N	N	4	N	N
98	20250108	160503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25800	-50	5	-0.19	6324307100	243801	41.77	26250	26550	25500	33600	18100	25850	25941.40	1.25	-25499	27750	26800	25900	24950	24050	27275	25425	78	7750	500	18610	50	1	14899999	3844	13.26	1.83	12	1.64	1945.00	14089.00	33800	20241216	-23.67	12000	20240805	115.00	30000	-14.00	20250102	25000	3.20	20250107	33800	-23.67	20241216	12000	115.00	20240805	1.07	N	052400	500	77 억	186991	N	N	4	N	N
99	20250108	150506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	-100	5	-0.39	5975380200	230272	39.45	26250	26550	25500	33600	18100	25850	25949.33	1.25	-25436	27750	26800	25900	24950	24050	27275	25425	78	7750	500	18610	50	1	14899999	3837	13.24	1.83	12	1.55	1945.00	14089.00	33800	20241216	-23.82	12000	20240805	114.58	30000	-14.17	20250102	25000	3.00	20250107	33800	-23.82	20241216	12000	114.58	20240805	1.07	N	052400	500	77 억	186991	N	N	8	N	N
100	20250108	140508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25900	50	2	0.19	5497797150	211813	36.29	26250	26550	25500	33600	18100	25850	25956.02	1.25	-27021	27750	26800	25900	24950	24050	27275	25425	78	7750	500	18610	50	1	14899999	3859	13.32	1.84	12	1.42	1945.00	14089.00	33800	20241216	-23.37	12000	20240805	115.83	30000	-13.67	20250102	25000	3.60	20250107	33800	-23.37	20241216	12000	115.83	20240805	1.07	N	052400	500	77 억	186991	N	N	8	N	N
101	20250108	130508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26000	150	2	0.58	4838588050	186389	31.93	26250	26550	25500	33600	18100	25850	25959.77	1.25	-24321	27750	26800	25900	24950	24050	27275	25425	78	7750	500	18610	50	1	14899999	3874	13.37	1.85	12	1.25	1945.00	14089.00	33800	20241216	-23.08	12000	20240805	116.67	30000	-13.33	20250102	25000	4.00	20250107	33800	-23.08	20241216	12000	116.67	20240805	1.07	N	052400	500	77 억	186991	N	N	8	N	N
102	20250108	120504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25600	-250	5	-0.97	4059711900	156029	26.73	26250	26550	25600	33600	18100	25850	26019.22	1.25	-29588	27750	26800	25900	24950	24050	27275	25425	78	7750	500	18610	50	1	14899999	3814	13.16	1.82	12	1.05	1945.00	14089.00	33800	20241216	-24.26	12000	20240805	113.33	30000	-14.67	20250102	25000	2.40	20250107	33800	-24.26	20241216	12000	113.33	20240805	1.07	N	052400	500	77 억	186991	N	N	8	N	N
103	20250108	110504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	-100	5	-0.39	3545907100	136063	23.31	26250	26550	25600	33600	18100	25850	26061.15	1.25	-27108	27750	26800	25900	24950	24050	27275	25425	78	7750	500	18610	50	1	14899999	3837	13.24	1.83	12	0.91	1945.00	14089.00	33800	20241216	-23.82	12000	20240805	114.58	30000	-14.17	20250102	25000	3.00	20250107	33800	-23.82	20241216	12000	114.58	20240805	1.07	N	052400	500	77 억	186991	N	N	8	N	N
104	20250108	100506	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25750	-100	5	-0.39	2860710700	109589	18.77	26250	26550	25600	33600	18100	25850	26104.56	1.25	-25761	27750	26800	25900	24950	24050	27275	25425	78	7750	500	18610	50	1	14899999	3837	13.24	1.83	12	0.74	1945.00	14089.00	33800	20241216	-23.82	12000	20240805	114.58	30000	-14.17	20250102	25000	3.00	20250107	33800	-23.82	20241216	12000	114.58	20240805	1.07	N	052400	500	77 억	186991	N	N	8	N	N
105	20250108	090507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25950	100	2	0.39	874537850	33386	5.72	26250	26450	25850	33600	18100	25850	26197.30	1.25	-14245	27750	26800	25900	24950	24050	27275	25425	78	7750	500	18610	50	1	14899999	3867	13.34	1.84	12	0.22	1945.00	14089.00	33800	20241216	-23.22	12000	20240805	116.25	30000	-13.50	20250102	25000	3.80	20250107	33800	-23.22	20241216	12000	116.25	20240805	1.07	N	052400	500	77 억	186991	N	N	8	N	N
106	20250107	160502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25850	-600	5	-2.27	14982032450	579835	65.23	25750	26850	25000	34350	18550	26450	25838.37	1.19	6829	29950	28200	26800	25050	23650	27500	24350	78	7900	500	19040	50	1	14899999	3852	13.29	1.83	12	3.89	1945.00	14089.00	33800	20241216	-23.52	12000	20240805	115.42	30000	-13.83	20250102	25000	3.40	20250107	33800	-23.52	20241216	12000	115.42	20240805	1.12	N	052400	500	77 억	178051	N	N	8	N	N
107	20250107	150504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25850	-600	5	-2.27	14428263100	558406	62.82	25750	26850	25000	34350	18550	26450	25838.29	1.19	9599	29950	28200	26800	25050	23650	27500	24350	78	7900	500	19040	50	1	14899999	3852	13.29	1.83	12	3.75	1945.00	14089.00	33800	20241216	-23.52	12000	20240805	115.42	30000	-13.83	20250102	25000	3.40	20250107	33800	-23.52	20241216	12000	115.42	20240805	1.12	N	052400	500	77 억	178051	N	N	34	N	N
108	20250107	140502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26550	100	2	0.38	12840239000	497622	55.98	25750	26850	25000	34350	18550	26450	25803.19	1.19	13062	29950	28200	26800	25050	23650	27500	24350	78	7900	500	19040	50	1	14899999	3956	13.65	1.88	12	3.34	1945.00	14089.00	33800	20241216	-21.45	12000	20240805	121.25	30000	-11.50	20250102	25000	6.20	20250107	33800	-21.45	20241216	12000	121.25	20240805	1.12	N	052400	500	77 억	178051	N	N	34	N	N
109	20250107	130502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25450	-1000	5	-3.78	8639484050	338482	38.08	25750	26350	25000	34350	18550	26450	25524.18	1.19	19916	29950	28200	26800	25050	23650	27500	24350	78	7900	500	19040	50	1	14899999	3792	13.08	1.81	12	2.27	1945.00	14089.00	33800	20241216	-24.70	12000	20240805	112.08	30000	-15.17	20250102	25000	1.80	20250107	33800	-24.70	20241216	12000	112.08	20240805	1.12	N	052400	500	77 억	178051	N	N	34	N	N
110	20250107	120502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25450	-1000	5	-3.78	8153571150	319440	35.94	25750	26350	25000	34350	18550	26450	25524.55	1.19	18342	29950	28200	26800	25050	23650	27500	24350	78	7900	500	19040	50	1	14899999	3792	13.08	1.81	12	2.14	1945.00	14089.00	33800	20241216	-24.70	12000	20240805	112.08	30000	-15.17	20250102	25000	1.80	20250107	33800	-24.70	20241216	12000	112.08	20240805	1.12	N	052400	500	77 억	178051	N	N	34	N	N
111	20250107	110459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25250	-1200	5	-4.54	7487591350	293053	32.97	25750	26350	25000	34350	18550	26450	25550.27	1.19	16127	29950	28200	26800	25050	23650	27500	24350	78	7900	500	19040	50	1	14899999	3762	12.98	1.79	12	1.97	1945.00	14089.00	33800	20241216	-25.30	12000	20240805	110.42	30000	-15.83	20250102	25000	1.00	20250107	33800	-25.30	20241216	12000	110.42	20240805	1.12	N	052400	500	77 억	178051	N	N	34	N	N
112	20250107	100504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25450	-1000	5	-3.78	4745219900	184211	20.72	25750	26350	25050	34350	18550	26450	25759.67	1.19	-1901	29950	28200	26800	25050	23650	27500	24350	78	7900	500	19040	50	1	14899999	3792	13.08	1.81	12	1.24	1945.00	14089.00	33800	20241216	-24.70	12000	20240805	112.08	30000	-15.17	20250102	25050	1.60	20250107	33800	-24.70	20241216	12000	112.08	20240805	1.12	N	052400	500	77 억	178051	N	N	34	N	N
113	20250107	090502	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25700	-750	5	-2.84	681331000	26412	2.97	25750	26250	25600	34350	18550	26450	25796.07	1.19	4099	29950	28200	26800	25050	23650	27500	24350	78	7900	500	19040	50	1	14899999	3829	13.21	1.82	12	0.18	1945.00	14089.00	33800	20241216	-23.96	12000	20240805	114.17	30000	-14.33	20250102	25400	1.18	20250106	33800	-23.96	20241216	12000	114.17	20240805	1.12	N	052400	500	77 억	178051	N	N	34	N	N
114	20250106	160457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26450	-2550	5	-8.79	23528086100	884163	178.75	28550	28550	25400	37700	20300	29000	26609.90	1.56	-60735	30900	29950	28850	27900	26800	29400	27350	78	8700	500	20880	50	1	14899999	3941	13.60	1.88	12	5.93	1945.00	14089.00	33800	20241216	-21.75	12000	20240805	120.42	30000	-11.83	20250102	25400	4.13	20250106	33800	-21.75	20241216	12000	120.42	20240805	1.44	N	052400	500	77 억	233048	N	N	34	N	N
115	20250106	150458	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26100	-2900	5	-10.00	22077979500	829003	167.60	28550	28550	25400	37700	20300	29000	26630.89	1.56	-57815	30900	29950	28850	27900	26800	29400	27350	78	8700	500	20880	50	1	14899999	3889	13.42	1.85	12	5.56	1945.00	14089.00	33800	20241216	-22.78	12000	20240805	117.50	30000	-13.00	20250102	25400	2.76	20250106	33800	-22.78	20241216	12000	117.50	20240805	1.44	N	052400	500	77 억	233048	N	N	3	N	N
116	20250106	140457	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	25800	-3200	5	-11.03	18575131600	692882	140.08	28550	28550	25650	37700	20300	29000	26807.32	1.56	-80240	30900	29950	28850	27900	26800	29400	27350	78	8700	500	20880	50	1	14899999	3844	13.26	1.83	12	4.65	1945.00	14089.00	33800	20241216	-23.67	12000	20240805	115.00	30000	-14.00	20250102	25650	0.58	20250106	33800	-23.67	20241216	12000	115.00	20240805	1.44	N	052400	500	77 억	233048	N	N	3	N	N
117	20250106	130456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26150	-2850	5	-9.83	14068934250	518819	104.89	28550	28550	26150	37700	20300	29000	27115.87	1.56	-97181	30900	29950	28850	27900	26800	29400	27350	78	8700	500	20880	50	1	14899999	3896	13.44	1.86	12	3.48	1945.00	14089.00	33800	20241216	-22.63	12000	20240805	117.92	30000	-12.83	20250102	26150	0.00	20250106	33800	-22.63	20241216	12000	117.92	20240805	1.44	N	052400	500	77 억	233048	N	N	3	N	N
118	20250106	120455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26350	-2650	5	-9.14	11711580450	429213	86.78	28550	28550	26300	37700	20300	29000	27284.67	1.56	-92779	30900	29950	28850	27900	26800	29400	27350	78	8700	500	20880	50	1	14899999	3926	13.55	1.87	12	2.88	1945.00	14089.00	33800	20241216	-22.04	12000	20240805	119.58	30000	-12.17	20250102	26300	0.19	20250106	33800	-22.04	20241216	12000	119.58	20240805	1.44	N	052400	500	77 억	233048	N	N	3	N	N
119	20250106	110455	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	26900	-2100	5	-7.24	9021323650	327939	66.30	28550	28550	26800	37700	20300	29000	27507.44	1.56	-78999	30900	29950	28850	27900	26800	29400	27350	78	8700	500	20880	50	1	14899999	4008	13.83	1.91	12	2.20	1945.00	14089.00	33800	20241216	-20.41	12000	20240805	124.17	30000	-10.33	20250102	26800	0.37	20250106	33800	-20.41	20241216	12000	124.17	20240805	1.44	N	052400	500	77 억	233048	N	N	3	N	N
120	20250106	100454	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27200	-1800	5	-6.21	6144147650	221622	44.81	28550	28550	27200	37700	20300	29000	27721.38	1.56	-63023	30900	29950	28850	27900	26800	29400	27350	78	8700	500	20880	50	1	14899999	4053	13.98	1.93	12	1.49	1945.00	14089.00	33800	20241216	-19.53	12000	20240805	126.67	30000	-9.33	20250102	27200	0.00	20250106	33800	-19.53	20241216	12000	126.67	20240805	1.44	N	052400	500	77 억	233048	N	N	3	N	N
121	20250106	090451	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	27950	-1050	5	-3.62	989897050	35148	7.11	28550	28550	27850	37700	20300	29000	28154.66	1.56	-2081	30900	29950	28850	27900	26800	29400	27350	78	8700	500	20880	50	1	14899999	4165	14.37	1.98	12	0.24	1945.00	14089.00	33800	20241216	-17.31	12000	20240805	132.92	30000	-6.83	20250102	27750	0.72	20250103	33800	-17.31	20241216	12000	132.92	20240805	1.44	N	052400	500	77 억	233048	N	N	3	N	N
122	20250103	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	29000	0	3	0.00	14272442000	493517	64.74	29150	29800	27750	37700	20300	29000	28919.82	1.86	-44985	30800	29900	29100	28200	27400	29500	27800	78	8700	500	20880	50	1	14899999	4321	14.91	2.06	12	3.31	1945.00	14089.00	33800	20241216	-14.20	12000	20240805	141.67	30000	-3.33	20250102	27750	4.50	20250103	33800	-14.20	20241216	12000	141.67	20240805	1.45	N	052400	500	77 억	277622	N	N	3	N	N
123	20250103	150453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	29100	100	2	0.34	13828085000	478198	62.73	29150	29800	27750	37700	20300	29000	28917.03	1.86	-44624	30800	29900	29100	28200	27400	29500	27800	78	8700	500	20880	50	1	14899999	4336	14.96	2.07	12	3.21	1945.00	14089.00	33800	20241216	-13.91	12000	20240805	142.50	30000	-3.00	20250102	27750	4.86	20250103	33800	-13.91	20241216	12000	142.50	20240805	1.45	N	052400	500	77 억	277622	N	N	1	N	N
124	20250103	140453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28850	-150	5	-0.52	12553398550	434053	56.94	29150	29800	27750	37700	20300	29000	28921.31	1.86	-53656	30800	29900	29100	28200	27400	29500	27800	78	8700	500	20880	50	1	14899999	4299	14.83	2.05	12	2.91	1945.00	14089.00	33800	20241216	-14.64	12000	20240805	140.42	30000	-3.83	20250102	27750	3.96	20250103	33800	-14.64	20241216	12000	140.42	20240805	1.45	N	052400	500	77 억	277622	N	N	1	N	N
125	20250103	130451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	29450	450	2	1.55	10180306150	351935	46.17	29150	29800	27750	37700	20300	29000	28926.62	1.86	-43451	30800	29900	29100	28200	27400	29500	27800	78	8700	500	20880	50	1	14899999	4388	15.14	2.09	12	2.36	1945.00	14089.00	33800	20241216	-12.87	12000	20240805	145.42	30000	-1.83	20250102	27750	6.13	20250103	33800	-12.87	20241216	12000	145.42	20240805	1.45	N	052400	500	77 억	277622	N	N	1	N	N
126	20250103	120451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	29650	650	2	2.24	8641057500	299976	39.35	29150	29650	27750	37700	20300	29000	28805.70	1.86	-43081	30800	29900	29100	28200	27400	29500	27800	78	8700	500	20880	50	1	14899999	4418	15.24	2.10	12	2.01	1945.00	14089.00	33800	20241216	-12.28	12000	20240805	147.08	30000	-1.17	20250102	27750	6.85	20250103	33800	-12.28	20241216	12000	147.08	20240805	1.45	N	052400	500	77 억	277622	N	N	1	N	N
127	20250103	110452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	29150	150	2	0.52	6394870550	223577	29.33	29150	29350	27750	37700	20300	29000	28602.18	1.86	-33188	30800	29900	29100	28200	27400	29500	27800	78	8700	500	20880	50	1	14899999	4343	14.99	2.07	12	1.50	1945.00	14089.00	33800	20241216	-13.76	12000	20240805	142.92	30000	-2.83	20250102	27750	5.05	20250103	33800	-13.76	20241216	12000	142.92	20240805	1.45	N	052400	500	77 억	277622	N	N	1	N	N
128	20250103	100451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28900	-100	5	-0.34	4804004450	168861	22.15	29150	29300	27750	37700	20300	29000	28448.80	1.86	-25395	30800	29900	29100	28200	27400	29500	27800	78	8700	500	20880	50	1	14899999	4306	14.86	2.05	12	1.13	1945.00	14089.00	33800	20241216	-14.50	12000	20240805	140.83	30000	-3.67	20250102	27750	4.14	20250103	33800	-14.50	20241216	12000	140.83	20240805	1.45	N	052400	500	77 억	277622	N	N	1	N	N
129	20250103	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28450	-550	5	-1.90	1361007300	47465	6.23	29150	29300	28000	37700	20300	29000	28672.51	1.86	-5032	30800	29900	29100	28200	27400	29500	27800	78	8700	500	20880	50	1	14899999	4239	14.63	2.02	12	0.32	1945.00	14089.00	33800	20241216	-15.83	12000	20240805	137.08	30000	-5.17	20250102	28000	1.61	20250103	33800	-15.83	20241216	12000	137.08	20240805	1.45	N	052400	500	77 억	277622	N	N	1	N	N
130	20250102	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	29000	1350	2	4.88	22086825450	758470	171.55	29100	30000	28300	35900	19400	27650	29120.41	2.18	-47958	30416	29032	27116	25732	23816	29725	26425	78	8250	500	19900	50	1	14899999	4321	14.91	2.06	12	5.09	1945.00	14089.00	33800	20241216	-14.20	12000	20240805	141.67	30000	-3.33	20250102	28300	2.47	20250102	33800	-14.20	20241216	12000	141.67	20240805	1.48	N	052400	500	77 억	324990	N	N	1	N	N
131	20250102	150450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	29200	1550	2	5.61	21198196650	727891	164.64	29100	30000	28300	35900	19400	27650	29122.88	2.18	-43670	30416	29032	27116	25732	23816	29725	26425	78	8250	500	19900	50	1	14899999	4351	15.01	2.07	12	4.89	1945.00	14089.00	33800	20241216	-13.61	12000	20240805	143.33	30000	-2.67	20250102	28300	3.18	20250102	33800	-13.61	20241216	12000	143.33	20240805	1.48	N	052400	500	77 억	324990	N	N	13	N	N
132	20250102	140447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	29300	1650	2	5.97	17728760300	608581	137.65	29100	30000	28300	35900	19400	27650	29131.45	2.18	-38686	30416	29032	27116	25732	23816	29725	26425	78	8250	500	19900	50	1	14899999	4366	15.06	2.08	12	4.08	1945.00	14089.00	33800	20241216	-13.31	12000	20240805	144.17	30000	-2.33	20250102	28300	3.53	20250102	33800	-13.31	20241216	12000	144.17	20240805	1.48	N	052400	500	77 억	324990	N	N	13	N	N
133	20250102	130447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	29400	1750	2	6.33	15895475400	545798	123.45	29100	30000	28300	35900	19400	27650	29123.52	2.18	-47564	30416	29032	27116	25732	23816	29725	26425	78	8250	500	19900	50	1	14899999	4381	15.12	2.09	12	3.66	1945.00	14089.00	33800	20241216	-13.02	12000	20240805	145.00	30000	-2.00	20250102	28300	3.89	20250102	33800	-13.02	20241216	12000	145.00	20240805	1.48	N	052400	500	77 억	324990	N	N	13	N	N
134	20250102	120447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28950	1300	2	4.70	9933374850	344226	77.86	29100	29350	28300	35900	19400	27650	28857.33	2.18	-31421	30416	29032	27116	25732	23816	29725	26425	78	8250	500	19900	50	1	14899999	4314	14.88	2.05	12	2.31	1945.00	14089.00	33800	20241216	-14.35	12000	20240805	141.25	29350	-1.36	20250102	28300	2.30	20250102	33800	-14.35	20241216	12000	141.25	20240805	1.48	N	052400	500	77 억	324990	N	N	13	N	N
135	20250102	110440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28950	1300	2	4.70	8027266050	278185	62.92	29100	29350	28300	35900	19400	27650	28856.11	2.18	-9818	30416	29032	27116	25732	23816	29725	26425	78	8250	500	19900	50	1	14899999	4314	14.88	2.05	12	1.87	1945.00	14089.00	33800	20241216	-14.35	12000	20240805	141.25	29350	-1.36	20250102	28300	2.30	20250102	33800	-14.35	20241216	12000	141.25	20240805	1.48	N	052400	500	77 억	324990	N	N	13	N	N
136	20250102	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	28900	1250	2	4.52	2791377600	96409	21.81	29100	29350	28350	35900	19400	27650	28954.28	2.18	-12846	30416	29032	27116	25732	23816	29725	26425	78	8250	500	19900	50	1	14899999	4306	14.86	2.05	12	0.65	1945.00	14089.00	33800	20241216	-14.50	12000	20240805	140.83	29350	-1.53	20250102	28350	1.94	20250102	33800	-14.50	20241216	12000	140.83	20240805	1.48	N	052400	500	77 억	324990	N	N	13	N	N
137	20250102	090442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	27650	0	3	0.00	0	0	0.00	0	0	0	35900	19400	27650	0.00	2.18	0	30416	29032	27116	25732	23816	29725	26425	78	8250	500	19900	50	1	14899999	4120	14.22	1.96	12	0.00	1945.00	14089.00	33800	20241216	-18.20	12000	20240805	130.42	0	0.00	0	0	0.00	0	33800	-18.20	20241216	12000	130.42	20240805	1.48	N	052400	500	77 억	324990	N	N	13	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History