KissMeData/063080/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31750	200	2	0.63	857057050	27172	50.03	31600	32000	31050	41000	22100	31550	31541.25	3.54	4582	33650	32600	32050	31000	30450	32325	30725	33	9450	500	22710	50	1	6595192	2094	-22.41	0.72	12	0.41	-1417.00	43842.00	46200	20241205	-31.28	20050	20240911	58.35	37950	-16.34	20250107	30750	3.25	20250113	46200	-31.28	20241205	20050	58.35	20240911	2.63	N	063080	500	32 억	233416	N	N	9	N	N
3	20250124	150611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31750	200	2	0.63	818588250	25959	47.80	31600	32000	31050	41000	22100	31550	31533.89	3.54	4764	33650	32600	32050	31000	30450	32325	30725	33	9450	500	22710	50	1	6595192	2094	-22.41	0.72	12	0.39	-1417.00	43842.00	46200	20241205	-31.28	20050	20240911	58.35	37950	-16.34	20250107	30750	3.25	20250113	46200	-31.28	20241205	20050	58.35	20240911	2.63	N	063080	500	32 억	233416	N	N	2	N	N
4	20250124	140610	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31950	400	2	1.27	758927600	24079	44.34	31600	32000	31050	41000	22100	31550	31518.24	3.54	4403	33650	32600	32050	31000	30450	32325	30725	33	9450	500	22710	50	1	6595192	2107	-22.55	0.73	12	0.37	-1417.00	43842.00	46200	20241205	-30.84	20050	20240911	59.35	37950	-15.81	20250107	30750	3.90	20250113	46200	-30.84	20241205	20050	59.35	20240911	2.63	N	063080	500	32 억	233416	N	N	2	N	N
5	20250124	130611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31700	150	2	0.48	602338600	19137	35.24	31600	32000	31050	41000	22100	31550	31475.08	3.54	1188	33650	32600	32050	31000	30450	32325	30725	33	9450	500	22710	50	1	6595192	2091	-22.37	0.72	12	0.29	-1417.00	43842.00	46200	20241205	-31.39	20050	20240911	58.10	37950	-16.47	20250107	30750	3.09	20250113	46200	-31.39	20241205	20050	58.10	20240911	2.63	N	063080	500	32 억	233416	N	N	2	N	N
6	20250124	120608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31850	300	2	0.95	584651250	18581	34.21	31600	32000	31050	41000	22100	31550	31465.00	3.54	1376	33650	32600	32050	31000	30450	32325	30725	33	9450	500	22710	50	1	6595192	2101	-22.48	0.73	12	0.28	-1417.00	43842.00	46200	20241205	-31.06	20050	20240911	58.85	37950	-16.07	20250107	30750	3.58	20250113	46200	-31.06	20241205	20050	58.85	20240911	2.63	N	063080	500	32 억	233416	N	N	2	N	N
7	20250124	110611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31600	50	2	0.16	501984300	15984	29.43	31600	31950	31050	41000	22100	31550	31405.42	3.54	804	33650	32600	32050	31000	30450	32325	30725	33	9450	500	22710	50	1	6595192	2084	-22.30	0.72	12	0.24	-1417.00	43842.00	46200	20241205	-31.60	20050	20240911	57.61	37950	-16.73	20250107	30750	2.76	20250113	46200	-31.60	20241205	20050	57.61	20240911	2.63	N	063080	500	32 억	233416	N	N	2	N	N
8	20250124	100608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31600	50	2	0.16	350998800	11181	20.59	31600	31950	31050	41000	22100	31550	31392.43	3.54	-1596	33650	32600	32050	31000	30450	32325	30725	33	9450	500	22710	50	1	6595192	2084	-22.30	0.72	12	0.17	-1417.00	43842.00	46200	20241205	-31.60	20050	20240911	57.61	37950	-16.73	20250107	30750	2.76	20250113	46200	-31.60	20241205	20050	57.61	20240911	2.63	N	063080	500	32 억	233416	N	N	2	N	N
9	20250124	090611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31650	100	2	0.32	80791250	2560	4.71	31600	31950	31350	41000	22100	31550	31559.08	3.54	442	33650	32600	32050	31000	30450	32325	30725	33	9450	500	22710	50	1	6595192	2087	-22.34	0.72	12	0.04	-1417.00	43842.00	46200	20241205	-31.49	20050	20240911	57.86	37950	-16.60	20250107	30750	2.93	20250113	46200	-31.49	20241205	20050	57.86	20240911	2.63	N	063080	500	32 억	233416	N	N	2	N	N
10	20250123	160609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31550	-1900	5	-5.68	1731860650	53970	102.36	33000	33100	31500	43450	23450	33450	32089.89	3.78	-16283	34283	33866	33183	32766	32083	34075	32975	33	10000	500	24080	50	1	6595192	2081	-22.27	0.72	12	0.82	-1417.00	43842.00	46200	20241205	-31.71	20050	20240911	57.36	37950	-16.86	20250107	30750	2.60	20250113	46200	-31.71	20241205	20050	57.36	20240911	2.67	N	063080	500	32 억	249139	N	N	2	N	N
11	20250123	150607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31700	-1750	5	-5.23	1598181950	49743	94.34	33000	33100	31500	43450	23450	33450	32128.78	3.78	-15542	34283	33866	33183	32766	32083	34075	32975	33	10000	500	24080	50	1	6595192	2091	-22.37	0.72	12	0.75	-1417.00	43842.00	46200	20241205	-31.39	20050	20240911	58.10	37950	-16.47	20250107	30750	3.09	20250113	46200	-31.39	20241205	20050	58.10	20240911	2.67	N	063080	500	32 억	249139	N	N	33	N	N
12	20250123	140608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31600	-1850	5	-5.53	1395313500	43340	82.20	33000	33100	31500	43450	23450	33450	32194.59	3.78	-15137	34283	33866	33183	32766	32083	34075	32975	33	10000	500	24080	50	1	6595192	2084	-22.30	0.72	12	0.66	-1417.00	43842.00	46200	20241205	-31.60	20050	20240911	57.61	37950	-16.73	20250107	30750	2.76	20250113	46200	-31.60	20241205	20050	57.61	20240911	2.67	N	063080	500	32 억	249139	N	N	33	N	N
13	20250123	130606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32050	-1400	5	-4.19	1069586250	33071	62.72	33000	33100	32050	43450	23450	33450	32342.12	3.78	-12621	34283	33866	33183	32766	32083	34075	32975	33	10000	500	24080	50	1	6595192	2114	-22.62	0.73	12	0.50	-1417.00	43842.00	46200	20241205	-30.63	20050	20240911	59.85	37950	-15.55	20250107	30750	4.23	20250113	46200	-30.63	20241205	20050	59.85	20240911	2.67	N	063080	500	32 억	249139	N	N	33	N	N
14	20250123	120607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32350	-1100	5	-3.29	871447100	26908	51.03	33000	33100	32150	43450	23450	33450	32386.17	3.78	-9029	34283	33866	33183	32766	32083	34075	32975	33	10000	500	24080	50	1	6595192	2134	-22.83	0.74	12	0.41	-1417.00	43842.00	46200	20241205	-29.98	20050	20240911	61.35	37950	-14.76	20250107	30750	5.20	20250113	46200	-29.98	20241205	20050	61.35	20240911	2.67	N	063080	500	32 억	249139	N	N	33	N	N
15	20250123	110601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32350	-1100	5	-3.29	685389650	21138	40.09	33000	33100	32200	43450	23450	33450	32424.53	3.78	-6489	34283	33866	33183	32766	32083	34075	32975	33	10000	500	24080	50	1	6595192	2134	-22.83	0.74	12	0.32	-1417.00	43842.00	46200	20241205	-29.98	20050	20240911	61.35	37950	-14.76	20250107	30750	5.20	20250113	46200	-29.98	20241205	20050	61.35	20240911	2.67	N	063080	500	32 억	249139	N	N	33	N	N
16	20250123	100606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32450	-1000	5	-2.99	538121800	16580	31.45	33000	33100	32200	43450	23450	33450	32456.08	3.78	-6467	34283	33866	33183	32766	32083	34075	32975	33	10000	500	24080	50	1	6595192	2140	-22.90	0.74	12	0.25	-1417.00	43842.00	46200	20241205	-29.76	20050	20240911	61.85	37950	-14.49	20250107	30750	5.53	20250113	46200	-29.76	20241205	20050	61.85	20240911	2.67	N	063080	500	32 억	249139	N	N	33	N	N
17	20250123	090606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32650	-800	5	-2.39	161204350	4925	9.34	33000	33100	32350	43450	23450	33450	32731.85	3.78	-3319	34283	33866	33183	32766	32083	34075	32975	33	10000	500	24080	50	1	6595192	2153	-23.04	0.74	12	0.07	-1417.00	43842.00	46200	20241205	-29.33	20050	20240911	62.84	37950	-13.97	20250107	30750	6.18	20250113	46200	-29.33	20241205	20050	62.84	20240911	2.67	N	063080	500	32 억	249139	N	N	33	N	N
18	20250122	160603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33450	800	2	2.45	1726647700	51931	134.10	32650	33600	32500	42400	22900	32650	33248.89	3.54	16347	33983	33316	32733	32066	31483	33025	31775	33	9750	500	23500	50	1	6595192	2206	-23.61	0.76	12	0.79	-1417.00	43842.00	46200	20241205	-27.60	20050	20240911	66.83	37950	-11.86	20250107	30750	8.78	20250113	46200	-27.60	20241205	20050	66.83	20240911	2.60	N	063080	500	32 억	233357	N	N	33	N	N
19	20250122	150603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33400	750	2	2.30	1636737750	49239	127.15	32650	33600	32500	42400	22900	32650	33240.69	3.54	15273	33983	33316	32733	32066	31483	33025	31775	33	9750	500	23500	50	1	6595192	2203	-23.57	0.76	12	0.75	-1417.00	43842.00	46200	20241205	-27.71	20050	20240911	66.58	37950	-11.99	20250107	30750	8.62	20250113	46200	-27.71	20241205	20050	66.58	20240911	2.60	N	063080	500	32 억	233357	N	N	5	N	N
20	20250122	140602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33400	750	2	2.30	1441219800	43388	112.04	32650	33600	32500	42400	22900	32650	33217.03	3.54	14761	33983	33316	32733	32066	31483	33025	31775	33	9750	500	23500	50	1	6595192	2203	-23.57	0.76	12	0.66	-1417.00	43842.00	46200	20241205	-27.71	20050	20240911	66.58	37950	-11.99	20250107	30750	8.62	20250113	46200	-27.71	20241205	20050	66.58	20240911	2.60	N	063080	500	32 억	233357	N	N	5	N	N
21	20250122	130604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33200	550	2	1.68	1343483350	40457	104.47	32650	33600	32500	42400	22900	32650	33207.70	3.54	14409	33983	33316	32733	32066	31483	33025	31775	33	9750	500	23500	50	1	6595192	2190	-23.43	0.76	12	0.61	-1417.00	43842.00	46200	20241205	-28.14	20050	20240911	65.59	37950	-12.52	20250107	30750	7.97	20250113	46200	-28.14	20241205	20050	65.59	20240911	2.60	N	063080	500	32 억	233357	N	N	5	N	N
22	20250122	120602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33250	600	2	1.84	1270667000	38266	98.81	32650	33600	32500	42400	22900	32650	33206.18	3.54	13706	33983	33316	32733	32066	31483	33025	31775	33	9750	500	23500	50	1	6595192	2193	-23.47	0.76	12	0.58	-1417.00	43842.00	46200	20241205	-28.03	20050	20240911	65.84	37950	-12.38	20250107	30750	8.13	20250113	46200	-28.03	20241205	20050	65.84	20240911	2.60	N	063080	500	32 억	233357	N	N	5	N	N
23	20250122	110603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33400	750	2	2.30	1161177300	34986	90.34	32650	33600	32500	42400	22900	32650	33189.79	3.54	13325	33983	33316	32733	32066	31483	33025	31775	33	9750	500	23500	50	1	6595192	2203	-23.57	0.76	12	0.53	-1417.00	43842.00	46200	20241205	-27.71	20050	20240911	66.58	37950	-11.99	20250107	30750	8.62	20250113	46200	-27.71	20241205	20050	66.58	20240911	2.60	N	063080	500	32 억	233357	N	N	5	N	N
24	20250122	100603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33250	600	2	1.84	874566100	26413	68.21	32650	33600	32500	42400	22900	32650	33111.22	3.54	9296	33983	33316	32733	32066	31483	33025	31775	33	9750	500	23500	50	1	6595192	2193	-23.47	0.76	12	0.40	-1417.00	43842.00	46200	20241205	-28.03	20050	20240911	65.84	37950	-12.38	20250107	30750	8.13	20250113	46200	-28.03	20241205	20050	65.84	20240911	2.60	N	063080	500	32 억	233357	N	N	5	N	N
25	20250122	090604	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33000	350	2	1.07	210460000	6338	16.37	32650	33600	32650	42400	22900	32650	33206.15	3.54	3120	33983	33316	32733	32066	31483	33025	31775	33	9750	500	23500	50	1	6595192	2176	-23.29	0.75	12	0.10	-1417.00	43842.00	46200	20241205	-28.57	20050	20240911	64.59	37950	-13.04	20250107	30750	7.32	20250113	46200	-28.57	20241205	20050	64.59	20240911	2.60	N	063080	500	32 억	233357	N	N	5	N	N
26	20250121	160559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32650	-350	5	-1.06	1257414650	38433	50.54	33100	33400	32150	42900	23100	33000	32714.73	3.53	325	34800	33900	33050	32150	31300	33475	31725	33	9900	500	23760	50	1	6595192	2153	-23.04	0.74	12	0.58	-1417.00	43842.00	46200	20241205	-29.33	20050	20240911	62.84	37950	-13.97	20250107	30750	6.18	20250113	46200	-29.33	20241205	20050	62.84	20240911	2.65	N	063080	500	32 억	232989	N	N	5	N	N
27	20250121	150602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32300	-700	5	-2.12	1165707000	35620	46.84	33100	33400	32150	42900	23100	33000	32723.77	3.53	900	34800	33900	33050	32150	31300	33475	31725	33	9900	500	23760	50	1	6595192	2130	-22.79	0.74	12	0.54	-1417.00	43842.00	46200	20241205	-30.09	20050	20240911	61.10	37950	-14.89	20250107	30750	5.04	20250113	46200	-30.09	20241205	20050	61.10	20240911	2.65	N	063080	500	32 억	232989	N	N	30	N	N
28	20250121	140602	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32550	-450	5	-1.36	1032979650	31523	41.46	33100	33400	32150	42900	23100	33000	32766.76	3.53	2510	34800	33900	33050	32150	31300	33475	31725	33	9900	500	23760	50	1	6595192	2147	-22.97	0.74	12	0.48	-1417.00	43842.00	46200	20241205	-29.55	20050	20240911	62.34	37950	-14.23	20250107	30750	5.85	20250113	46200	-29.55	20241205	20050	62.34	20240911	2.65	N	063080	500	32 억	232989	N	N	30	N	N
29	20250121	130600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32850	-150	5	-0.45	956570000	29182	38.38	33100	33400	32150	42900	23100	33000	32777.06	3.53	2984	34800	33900	33050	32150	31300	33475	31725	33	9900	500	23760	50	1	6595192	2167	-23.18	0.75	12	0.44	-1417.00	43842.00	46200	20241205	-28.90	20050	20240911	63.84	37950	-13.44	20250107	30750	6.83	20250113	46200	-28.90	20241205	20050	63.84	20240911	2.65	N	063080	500	32 억	232989	N	N	30	N	N
30	20250121	120552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32700	-300	5	-0.91	916752150	27969	36.78	33100	33400	32150	42900	23100	33000	32774.92	3.53	2920	34800	33900	33050	32150	31300	33475	31725	33	9900	500	23760	50	1	6595192	2157	-23.08	0.75	12	0.42	-1417.00	43842.00	46200	20241205	-29.22	20050	20240911	63.09	37950	-13.83	20250107	30750	6.34	20250113	46200	-29.22	20241205	20050	63.09	20240911	2.65	N	063080	500	32 억	232989	N	N	30	N	N
31	20250121	110534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32700	-300	5	-0.91	867759450	26474	34.82	33100	33400	32150	42900	23100	33000	32775.14	3.53	2353	34800	33900	33050	32150	31300	33475	31725	33	9900	500	23760	50	1	6595192	2157	-23.08	0.75	12	0.40	-1417.00	43842.00	46200	20241205	-29.22	20050	20240911	63.09	37950	-13.83	20250107	30750	6.34	20250113	46200	-29.22	20241205	20050	63.09	20240911	2.65	N	063080	500	32 억	232989	N	N	30	N	N
32	20250121	100529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32750	-250	5	-0.76	655263500	19954	26.24	33100	33400	32150	42900	23100	33000	32836.13	3.53	1627	34800	33900	33050	32150	31300	33475	31725	33	9900	500	23760	50	1	6595192	2160	-23.11	0.75	12	0.30	-1417.00	43842.00	46200	20241205	-29.11	20050	20240911	63.34	37950	-13.70	20250107	30750	6.50	20250113	46200	-29.11	20241205	20050	63.34	20240911	2.65	N	063080	500	32 억	232989	N	N	30	N	N
33	20250121	090601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33150	150	2	0.45	260685950	7884	10.37	33100	33400	32550	42900	23100	33000	33067.88	3.53	777	34800	33900	33050	32150	31300	33475	31725	33	9900	500	23760	50	1	6595192	2186	-23.39	0.76	12	0.12	-1417.00	43842.00	46200	20241205	-28.25	20050	20240911	65.34	37950	-12.65	20250107	30750	7.80	20250113	46200	-28.25	20241205	20050	65.34	20240911	2.65	N	063080	500	32 억	232989	N	N	30	N	N
34	20250120	160558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33000	450	2	1.38	2119436650	64154	79.99	33900	33950	32200	42300	22800	32550	33037.41	3.60	-4474	33883	33216	32533	31866	31183	32875	31525	33	9750	500	23430	50	1	6595192	2176	-23.29	0.75	12	0.97	-1417.00	43842.00	46200	20241205	-28.57	20050	20240911	64.59	37950	-13.04	20250107	30750	7.32	20250113	46200	-28.57	20241205	20050	64.59	20240911	2.53	N	063080	500	32 억	237533	N	N	30	N	N
35	20250120	150601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32950	400	2	1.23	2013121250	60935	75.98	33900	33950	32200	42300	22800	32550	33037.86	3.60	-4388	33883	33216	32533	31866	31183	32875	31525	33	9750	500	23430	50	1	6595192	2173	-23.25	0.75	12	0.92	-1417.00	43842.00	46200	20241205	-28.68	20050	20240911	64.34	37950	-13.18	20250107	30750	7.15	20250113	46200	-28.68	20241205	20050	64.34	20240911	2.53	N	063080	500	32 억	237533	N	N	37	N	N
36	20250120	140558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32850	300	2	0.92	1794618950	54313	67.72	33900	33950	32200	42300	22800	32550	33042.92	3.60	-6212	33883	33216	32533	31866	31183	32875	31525	33	9750	500	23430	50	1	6595192	2167	-23.18	0.75	12	0.82	-1417.00	43842.00	46200	20241205	-28.90	20050	20240911	63.84	37950	-13.44	20250107	30750	6.83	20250113	46200	-28.90	20241205	20050	63.84	20240911	2.53	N	063080	500	32 억	237533	N	N	37	N	N
37	20250120	130558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32700	150	2	0.46	1695708150	51298	63.96	33900	33950	32200	42300	22800	32550	33056.86	3.60	-6951	33883	33216	32533	31866	31183	32875	31525	33	9750	500	23430	50	1	6595192	2157	-23.08	0.75	12	0.78	-1417.00	43842.00	46200	20241205	-29.22	20050	20240911	63.09	37950	-13.83	20250107	30750	6.34	20250113	46200	-29.22	20241205	20050	63.09	20240911	2.53	N	063080	500	32 억	237533	N	N	37	N	N
38	20250120	120600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32350	-200	5	-0.61	1559167600	47109	58.74	33900	33950	32200	42300	22800	32550	33098.00	3.60	-5619	33883	33216	32533	31866	31183	32875	31525	33	9750	500	23430	50	1	6595192	2134	-22.83	0.74	12	0.71	-1417.00	43842.00	46200	20241205	-29.98	20050	20240911	61.35	37950	-14.76	20250107	30750	5.20	20250113	46200	-29.98	20241205	20050	61.35	20240911	2.53	N	063080	500	32 억	237533	N	N	37	N	N
39	20250120	110601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32350	-200	5	-0.61	1493192350	45071	56.20	33900	33950	32200	42300	22800	32550	33130.86	3.60	-4643	33883	33216	32533	31866	31183	32875	31525	33	9750	500	23430	50	1	6595192	2134	-22.83	0.74	12	0.68	-1417.00	43842.00	46200	20241205	-29.98	20050	20240911	61.35	37950	-14.76	20250107	30750	5.20	20250113	46200	-29.98	20241205	20050	61.35	20240911	2.53	N	063080	500	32 억	237533	N	N	37	N	N
40	20250120	100600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32250	-300	5	-0.92	1385879100	41748	52.05	33900	33950	32250	42300	22800	32550	33197.60	3.60	-4695	33883	33216	32533	31866	31183	32875	31525	33	9750	500	23430	50	1	6595192	2127	-22.76	0.74	12	0.63	-1417.00	43842.00	46200	20241205	-30.19	20050	20240911	60.85	37950	-15.02	20250107	30750	4.88	20250113	46200	-30.19	20241205	20050	60.85	20240911	2.53	N	063080	500	32 억	237533	N	N	37	N	N
41	20250120	090600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33550	1000	2	3.07	668749900	19829	24.72	33900	33950	33350	42300	22800	32550	33730.85	3.60	-2571	33883	33216	32533	31866	31183	32875	31525	33	9750	500	23430	50	1	6595192	2213	-23.68	0.77	12	0.30	-1417.00	43842.00	46200	20241205	-27.38	20050	20240911	67.33	37950	-11.59	20250107	30750	9.11	20250113	46200	-27.38	20241205	20050	67.33	20240911	2.53	N	063080	500	32 억	237533	N	N	37	N	N
42	20250117	160557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32550	900	2	2.84	2454428550	75873	108.68	32650	33200	31850	41100	22200	31650	32348.57	3.65	-3267	34583	33116	32333	30866	30083	32725	30475	33	9450	500	22780	50	1	6595192	2147	-22.97	0.74	12	1.15	-1417.00	43842.00	46200	20241205	-29.55	20050	20240911	62.34	37950	-14.23	20250107	30750	5.85	20250113	46200	-29.55	20241205	20050	62.34	20240911	2.56	N	063080	500	32 억	240800	N	N	37	N	N
43	20250117	150559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32300	650	2	2.05	2344326000	72477	103.82	32650	33200	31850	41100	22200	31650	32345.79	3.65	-3507	34583	33116	32333	30866	30083	32725	30475	33	9450	500	22780	50	1	6595192	2130	-22.79	0.74	12	1.10	-1417.00	43842.00	46200	20241205	-30.09	20050	20240911	61.10	37950	-14.89	20250107	30750	5.04	20250113	46200	-30.09	20241205	20050	61.10	20240911	2.56	N	063080	500	32 억	240800	N	N	19	N	N
44	20250117	140559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32300	650	2	2.05	2207363550	68235	97.74	32650	33200	31850	41100	22200	31650	32349.43	3.65	-4693	34583	33116	32333	30866	30083	32725	30475	33	9450	500	22780	50	1	6595192	2130	-22.79	0.74	12	1.03	-1417.00	43842.00	46200	20241205	-30.09	20050	20240911	61.10	37950	-14.89	20250107	30750	5.04	20250113	46200	-30.09	20241205	20050	61.10	20240911	2.56	N	063080	500	32 억	240800	N	N	19	N	N
45	20250117	130559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32350	700	2	2.21	2076157800	64174	91.92	32650	33200	31850	41100	22200	31650	32352.01	3.65	-5861	34583	33116	32333	30866	30083	32725	30475	33	9450	500	22780	50	1	6595192	2134	-22.83	0.74	12	0.97	-1417.00	43842.00	46200	20241205	-29.98	20050	20240911	61.35	37950	-14.76	20250107	30750	5.20	20250113	46200	-29.98	20241205	20050	61.35	20240911	2.56	N	063080	500	32 억	240800	N	N	19	N	N
46	20250117	120600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32500	850	2	2.69	1948524050	60232	86.28	32650	33200	31850	41100	22200	31650	32350.31	3.65	-6515	34583	33116	32333	30866	30083	32725	30475	33	9450	500	22780	50	1	6595192	2143	-22.94	0.74	12	0.91	-1417.00	43842.00	46200	20241205	-29.65	20050	20240911	62.09	37950	-14.36	20250107	30750	5.69	20250113	46200	-29.65	20241205	20050	62.09	20240911	2.56	N	063080	500	32 억	240800	N	N	19	N	N
47	20250117	110559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32250	600	2	1.90	1744571000	53951	77.28	32650	33200	31850	41100	22200	31650	32336.21	3.65	-6010	34583	33116	32333	30866	30083	32725	30475	33	9450	500	22780	50	1	6595192	2127	-22.76	0.74	12	0.82	-1417.00	43842.00	46200	20241205	-30.19	20050	20240911	60.85	37950	-15.02	20250107	30750	4.88	20250113	46200	-30.19	20241205	20050	60.85	20240911	2.56	N	063080	500	32 억	240800	N	N	19	N	N
48	20250117	100600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32100	450	2	1.42	1442777800	44567	63.84	32650	33200	31850	41100	22200	31650	32373.23	3.65	-5915	34583	33116	32333	30866	30083	32725	30475	33	9450	500	22780	50	1	6595192	2117	-22.65	0.73	12	0.68	-1417.00	43842.00	46200	20241205	-30.52	20050	20240911	60.10	37950	-15.42	20250107	30750	4.39	20250113	46200	-30.52	20241205	20050	60.10	20240911	2.56	N	063080	500	32 억	240800	N	N	19	N	N
49	20250117	090600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32100	450	2	1.42	847544850	26113	37.40	32650	33200	31850	41100	22200	31650	32456.82	3.65	-4961	34583	33116	32333	30866	30083	32725	30475	33	9450	500	22780	50	1	6595192	2117	-22.65	0.73	12	0.40	-1417.00	43842.00	46200	20241205	-30.52	20050	20240911	60.10	37950	-15.42	20250107	30750	4.39	20250113	46200	-30.52	20241205	20050	60.10	20240911	2.56	N	063080	500	32 억	240800	N	N	19	N	N
50	20250116	160555	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31650	-1300	5	-3.95	1780673250	55023	163.95	33800	33800	31550	42800	23100	32950	32364.90	3.84	-12991	33716	33332	32916	32532	32116	33525	32725	33	9850	500	23720	50	1	6595192	2087	-22.34	0.72	12	0.83	-1417.00	43842.00	46200	20241205	-31.49	20050	20240911	57.86	37950	-16.60	20250107	30750	2.93	20250113	46200	-31.49	20241205	20050	57.86	20240911	2.63	N	063080	500	32 억	253466	N	N	19	N	N
51	20250116	150531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31800	-1150	5	-3.49	1596820150	49225	146.67	33800	33800	31550	42800	23100	32950	32439.21	3.84	-12359	33716	33332	32916	32532	32116	33525	32725	33	9850	500	23720	50	1	6595192	2097	-22.44	0.73	12	0.75	-1417.00	43842.00	46200	20241205	-31.17	20050	20240911	58.60	37950	-16.21	20250107	30750	3.41	20250113	46200	-31.17	20241205	20050	58.60	20240911	2.63	N	063080	500	32 억	253466	N	N	18	N	N
52	20250116	140558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32300	-650	5	-1.97	1107204850	33854	100.87	33800	33800	32300	42800	23100	32950	32705.29	3.84	-9171	33716	33332	32916	32532	32116	33525	32725	33	9850	500	23720	50	1	6595192	2130	-22.79	0.74	12	0.51	-1417.00	43842.00	46200	20241205	-30.09	20050	20240911	61.10	37950	-14.89	20250107	30750	5.04	20250113	46200	-30.09	20241205	20050	61.10	20240911	2.63	N	063080	500	32 억	253466	N	N	18	N	N
53	20250116	130558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32550	-400	5	-1.21	970208450	29627	88.28	33800	33800	32450	42800	23100	32950	32747.44	3.84	-8701	33716	33332	32916	32532	32116	33525	32725	33	9850	500	23720	50	1	6595192	2147	-22.97	0.74	12	0.45	-1417.00	43842.00	46200	20241205	-29.55	20050	20240911	62.34	37950	-14.23	20250107	30750	5.85	20250113	46200	-29.55	20241205	20050	62.34	20240911	2.63	N	063080	500	32 억	253466	N	N	18	N	N
54	20250116	120558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32600	-350	5	-1.06	878412400	26809	79.88	33800	33800	32450	42800	23100	32950	32765.58	3.84	-7124	33716	33332	32916	32532	32116	33525	32725	33	9850	500	23720	50	1	6595192	2150	-23.01	0.74	12	0.41	-1417.00	43842.00	46200	20241205	-29.44	20050	20240911	62.59	37950	-14.10	20250107	30750	6.02	20250113	46200	-29.44	20241205	20050	62.59	20240911	2.63	N	063080	500	32 억	253466	N	N	18	N	N
55	20250116	110559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32600	-350	5	-1.06	766063100	23367	69.63	33800	33800	32450	42800	23100	32950	32783.97	3.84	-5803	33716	33332	32916	32532	32116	33525	32725	33	9850	500	23720	50	1	6595192	2150	-23.01	0.74	12	0.35	-1417.00	43842.00	46200	20241205	-29.44	20050	20240911	62.59	37950	-14.10	20250107	30750	6.02	20250113	46200	-29.44	20241205	20050	62.59	20240911	2.63	N	063080	500	32 억	253466	N	N	18	N	N
56	20250116	100558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32500	-450	5	-1.37	606645950	18468	55.03	33800	33800	32450	42800	23100	32950	32848.49	3.84	-5695	33716	33332	32916	32532	32116	33525	32725	33	9850	500	23720	50	1	6595192	2143	-22.94	0.74	12	0.28	-1417.00	43842.00	46200	20241205	-29.65	20050	20240911	62.09	37950	-14.36	20250107	30750	5.69	20250113	46200	-29.65	20241205	20050	62.09	20240911	2.63	N	063080	500	32 억	253466	N	N	18	N	N
57	20250116	090559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33000	50	2	0.15	185369600	5558	16.56	33800	33800	32950	42800	23100	32950	33351.85	3.84	-2430	33716	33332	32916	32532	32116	33525	32725	33	9850	500	23720	50	1	6595192	2176	-23.29	0.75	12	0.08	-1417.00	43842.00	46200	20241205	-28.57	20050	20240911	64.59	37950	-13.04	20250107	30750	7.32	20250113	46200	-28.57	20241205	20050	64.59	20240911	2.63	N	063080	500	32 억	253466	N	N	18	N	N
58	20250115	160556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32950	650	2	2.01	1097244350	33425	53.17	32550	33300	32500	41950	22650	32300	32826.00	3.74	6708	33300	32800	32150	31650	31000	33050	31900	33	9650	500	23250	50	1	6595192	2173	-23.25	0.75	12	0.51	-1417.00	43842.00	46200	20241205	-28.68	20050	20240911	64.34	37950	-13.18	20250107	30750	7.15	20250113	46200	-28.68	20241205	20050	64.34	20240911	2.67	N	063080	500	32 억	246810	N	N	18	N	N
59	20250115	150557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32650	350	2	1.08	1002059000	30531	48.57	32550	33300	32500	41950	22650	32300	32821.03	3.74	6321	33300	32800	32150	31650	31000	33050	31900	33	9650	500	23250	50	1	6595192	2153	-23.04	0.74	12	0.46	-1417.00	43842.00	46200	20241205	-29.33	20050	20240911	62.84	37950	-13.97	20250107	30750	6.18	20250113	46200	-29.33	20241205	20050	62.84	20240911	2.67	N	063080	500	32 억	246810	N	N	9	N	N
60	20250115	140559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32650	350	2	1.08	877204050	26697	42.47	32550	33300	32550	41950	22650	32300	32857.78	3.74	4713	33300	32800	32150	31650	31000	33050	31900	33	9650	500	23250	50	1	6595192	2153	-23.04	0.74	12	0.40	-1417.00	43842.00	46200	20241205	-29.33	20050	20240911	62.84	37950	-13.97	20250107	30750	6.18	20250113	46200	-29.33	20241205	20050	62.84	20240911	2.67	N	063080	500	32 억	246810	N	N	9	N	N
61	20250115	130556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32550	250	2	0.77	809334400	24616	39.16	32550	33300	32550	41950	22650	32300	32878.39	3.74	4342	33300	32800	32150	31650	31000	33050	31900	33	9650	500	23250	50	1	6595192	2147	-22.97	0.74	12	0.37	-1417.00	43842.00	46200	20241205	-29.55	20050	20240911	62.34	37950	-14.23	20250107	30750	5.85	20250113	46200	-29.55	20241205	20050	62.34	20240911	2.67	N	063080	500	32 억	246810	N	N	9	N	N
62	20250115	120550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32700	400	2	1.24	753941300	22916	36.46	32550	33300	32550	41950	22650	32300	32900.21	3.74	4294	33300	32800	32150	31650	31000	33050	31900	33	9650	500	23250	50	1	6595192	2157	-23.08	0.75	12	0.35	-1417.00	43842.00	46200	20241205	-29.22	20050	20240911	63.09	37950	-13.83	20250107	30750	6.34	20250113	46200	-29.22	20241205	20050	63.09	20240911	2.67	N	063080	500	32 억	246810	N	N	9	N	N
63	20250115	110556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32650	350	2	1.08	670498600	20364	32.40	32550	33300	32550	41950	22650	32300	32925.68	3.74	4558	33300	32800	32150	31650	31000	33050	31900	33	9650	500	23250	50	1	6595192	2153	-23.04	0.74	12	0.31	-1417.00	43842.00	46200	20241205	-29.33	20050	20240911	62.84	37950	-13.97	20250107	30750	6.18	20250113	46200	-29.33	20241205	20050	62.84	20240911	2.67	N	063080	500	32 억	246810	N	N	9	N	N
64	20250115	100556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32800	500	2	1.55	587384200	17824	28.36	32550	33300	32550	41950	22650	32300	32954.68	3.74	4691	33300	32800	32150	31650	31000	33050	31900	33	9650	500	23250	50	1	6595192	2163	-23.15	0.75	12	0.27	-1417.00	43842.00	46200	20241205	-29.00	20050	20240911	63.59	37950	-13.57	20250107	30750	6.67	20250113	46200	-29.00	20241205	20050	63.59	20240911	2.67	N	063080	500	32 억	246810	N	N	9	N	N
65	20250115	090559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33200	900	2	2.79	176714700	5344	8.50	32550	33300	32550	41950	22650	32300	33067.87	3.74	2171	33300	32800	32150	31650	31000	33050	31900	33	9650	500	23250	50	1	6595192	2190	-23.43	0.76	12	0.08	-1417.00	43842.00	46200	20241205	-28.14	20050	20240911	65.59	37950	-12.52	20250107	30750	7.97	20250113	46200	-28.14	20241205	20050	65.59	20240911	2.67	N	063080	500	32 억	246810	N	N	9	N	N
66	20250114	160543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32300	400	2	1.25	2014698600	62660	54.51	31550	32650	31500	41450	22350	31900	32152.89	3.67	1753	33266	32582	31666	30982	30066	32700	31100	33	9550	500	22960	50	1	6595192	2130	-22.79	0.74	12	0.95	-1417.00	43842.00	46200	20241205	-30.09	20050	20240911	61.10	37950	-14.89	20250107	30750	5.04	20250113	46200	-30.09	20241205	20050	61.10	20240911	2.87	N	063080	500	32 억	242069	N	N	9	N	N
67	20250114	150554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32350	450	2	1.41	1855459350	57739	50.23	31550	32650	31500	41450	22350	31900	32135.49	3.67	2084	33266	32582	31666	30982	30066	32700	31100	33	9550	500	22960	50	1	6595192	2134	-22.83	0.74	12	0.88	-1417.00	43842.00	46200	20241205	-29.98	20050	20240911	61.35	37950	-14.76	20250107	30750	5.20	20250113	46200	-29.98	20241205	20050	61.35	20240911	2.87	N	063080	500	32 억	242069	N	N	5	N	N
68	20250114	140554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32150	250	2	0.78	1742931250	54248	47.19	31550	32650	31500	41450	22350	31900	32129.16	3.67	2669	33266	32582	31666	30982	30066	32700	31100	33	9550	500	22960	50	1	6595192	2120	-22.69	0.73	12	0.82	-1417.00	43842.00	46200	20241205	-30.41	20050	20240911	60.35	37950	-15.28	20250107	30750	4.55	20250113	46200	-30.41	20241205	20050	60.35	20240911	2.87	N	063080	500	32 억	242069	N	N	5	N	N
69	20250114	130554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32150	250	2	0.78	1564695100	48709	42.37	31550	32650	31500	41450	22350	31900	32123.56	3.67	938	33266	32582	31666	30982	30066	32700	31100	33	9550	500	22960	50	1	6595192	2120	-22.69	0.73	12	0.74	-1417.00	43842.00	46200	20241205	-30.41	20050	20240911	60.35	37950	-15.28	20250107	30750	4.55	20250113	46200	-30.41	20241205	20050	60.35	20240911	2.87	N	063080	500	32 억	242069	N	N	5	N	N
70	20250114	120551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31950	50	2	0.16	1301315850	40544	35.27	31550	32650	31500	41450	22350	31900	32096.63	3.67	34	33266	32582	31666	30982	30066	32700	31100	33	9550	500	22960	50	1	6595192	2107	-22.55	0.73	12	0.61	-1417.00	43842.00	46200	20241205	-30.84	20050	20240911	59.35	37950	-15.81	20250107	30750	3.90	20250113	46200	-30.84	20241205	20050	59.35	20240911	2.87	N	063080	500	32 억	242069	N	N	5	N	N
71	20250114	110552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32050	150	2	0.47	1184665600	36899	32.10	31550	32650	31500	41450	22350	31900	32105.91	3.67	-906	33266	32582	31666	30982	30066	32700	31100	33	9550	500	22960	50	1	6595192	2114	-22.62	0.73	12	0.56	-1417.00	43842.00	46200	20241205	-30.63	20050	20240911	59.85	37950	-15.55	20250107	30750	4.23	20250113	46200	-30.63	20241205	20050	59.85	20240911	2.87	N	063080	500	32 억	242069	N	N	5	N	N
72	20250114	100551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32100	200	2	0.63	889204700	27689	24.09	31550	32650	31500	41450	22350	31900	32114.39	3.67	2031	33266	32582	31666	30982	30066	32700	31100	33	9550	500	22960	50	1	6595192	2117	-22.65	0.73	12	0.42	-1417.00	43842.00	46200	20241205	-30.52	20050	20240911	60.10	37950	-15.42	20250107	30750	4.39	20250113	46200	-30.52	20241205	20050	60.10	20240911	2.87	N	063080	500	32 억	242069	N	N	5	N	N
73	20250114	090552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31850	-50	5	-0.16	60083750	1893	1.65	31550	31950	31550	41450	22350	31900	31735.62	3.67	-75	33266	32582	31666	30982	30066	32700	31100	33	9550	500	22960	50	1	6595192	2101	-22.48	0.73	12	0.03	-1417.00	43842.00	46200	20241205	-31.06	20050	20240911	58.85	37950	-16.07	20250107	30750	3.58	20250113	46200	-31.06	20241205	20050	58.85	20240911	2.87	N	063080	500	32 억	242069	N	N	5	N	N
74	20250113	160546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31900	-350	5	-1.09	3553418950	113724	130.25	31900	32350	30750	41900	22600	32250	31245.74	3.38	19458	33750	33000	32350	31600	30950	32675	31275	33	9650	500	23220	50	1	6595192	2104	-22.51	0.73	12	1.72	-1417.00	43842.00	46200	20241205	-30.95	20050	20240911	59.10	37950	-15.94	20250107	30750	3.74	20250113	46200	-30.95	20241205	20050	59.10	20240911	2.87	N	063080	500	32 억	222791	N	N	5	N	N
75	20250113	150548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31200	-1050	5	-3.26	3167358650	101538	116.30	31900	32350	30750	41900	22600	32250	31193.83	3.38	14935	33750	33000	32350	31600	30950	32675	31275	33	9650	500	23220	50	1	6595192	2058	-22.02	0.71	12	1.54	-1417.00	43842.00	46200	20241205	-32.47	20050	20240911	55.61	37950	-17.79	20250107	30750	1.46	20250113	46200	-32.47	20241205	20050	55.61	20240911	2.87	N	063080	500	32 억	222791	N	N	32	N	N
76	20250113	140542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	30800	-1450	5	-4.50	2349921600	75242	86.18	31900	32350	30750	41900	22600	32250	31231.51	3.38	14039	33750	33000	32350	31600	30950	32675	31275	33	9650	500	23220	50	1	6595192	2031	-21.74	0.70	12	1.14	-1417.00	43842.00	46200	20241205	-33.33	20050	20240911	53.62	37950	-18.84	20250107	30750	0.16	20250113	46200	-33.33	20241205	20050	53.62	20240911	2.87	N	063080	500	32 억	222791	N	N	32	N	N
77	20250113	130540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	30900	-1350	5	-4.19	1924707700	61457	70.39	31900	32350	30750	41900	22600	32250	31317.96	3.38	6140	33750	33000	32350	31600	30950	32675	31275	33	9650	500	23220	50	1	6595192	2038	-21.81	0.70	12	0.93	-1417.00	43842.00	46200	20241205	-33.12	20050	20240911	54.11	37950	-18.58	20250107	30750	0.49	20250113	46200	-33.12	20241205	20050	54.11	20240911	2.87	N	063080	500	32 억	222791	N	N	32	N	N
78	20250113	120541	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31050	-1200	5	-3.72	1489277500	47336	54.22	31900	32350	31000	41900	22600	32250	31461.84	3.38	1245	33750	33000	32350	31600	30950	32675	31275	33	9650	500	23220	50	1	6595192	2048	-21.91	0.71	12	0.72	-1417.00	43842.00	46200	20241205	-32.79	20050	20240911	54.86	37950	-18.18	20250107	31000	0.16	20250113	46200	-32.79	20241205	20050	54.86	20240911	2.87	N	063080	500	32 억	222791	N	N	32	N	N
79	20250113	110541	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31200	-1050	5	-3.26	1074388600	34017	38.96	31900	32350	31150	41900	22600	32250	31583.87	3.38	-2305	33750	33000	32350	31600	30950	32675	31275	33	9650	500	23220	50	1	6595192	2058	-22.02	0.71	12	0.52	-1417.00	43842.00	46200	20241205	-32.47	20050	20240911	55.61	37950	-17.79	20250107	31150	0.16	20250113	46200	-32.47	20241205	20050	55.61	20240911	2.87	N	063080	500	32 억	222791	N	N	32	N	N
80	20250113	100540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	31600	-650	5	-2.02	581365550	18278	20.93	31900	32350	31550	41900	22600	32250	31806.85	3.38	-3310	33750	33000	32350	31600	30950	32675	31275	33	9650	500	23220	50	1	6595192	2084	-22.30	0.72	12	0.28	-1417.00	43842.00	46200	20241205	-31.60	20050	20240911	57.61	37950	-16.73	20250107	31550	0.16	20250113	46200	-31.60	20241205	20050	57.61	20240911	2.87	N	063080	500	32 억	222791	N	N	32	N	N
81	20250113	090544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32150	-100	5	-0.31	57016800	1782	2.04	31900	32350	31850	41900	22600	32250	31995.96	3.38	317	33750	33000	32350	31600	30950	32675	31275	33	9650	500	23220	50	1	6595192	2120	-22.69	0.73	12	0.03	-1417.00	43842.00	46200	20241205	-30.41	20050	20240911	60.35	37950	-15.28	20250107	31700	1.42	20250110	46200	-30.41	20241205	20050	60.35	20240911	2.87	N	063080	500	32 억	222791	N	N	32	N	N
82	20250110	160537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32250	-1050	5	-3.15	2803854800	86519	133.56	32900	33100	31700	43250	23350	33300	32405.93	3.36	1100	35100	34200	33400	32500	31700	33800	32100	33	9950	500	23970	50	1	6595192	2127	-22.76	0.74	12	1.31	-1417.00	43842.00	46200	20241205	-30.19	20050	20240911	60.85	37950	-15.02	20250107	31700	1.74	20250110	46200	-30.19	20241205	20050	60.85	20240911	2.84	N	063080	500	32 억	221645	N	N	32	N	N
83	20250110	150537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32300	-1000	5	-3.00	2712525150	83685	129.19	32900	33100	31700	43250	23350	33300	32411.92	3.36	1459	35100	34200	33400	32500	31700	33800	32100	33	9950	500	23970	50	1	6595192	2130	-22.79	0.74	12	1.27	-1417.00	43842.00	46200	20241205	-30.09	20050	20240911	61.10	37950	-14.89	20250107	31700	1.89	20250110	46200	-30.09	20241205	20050	61.10	20240911	2.84	N	063080	500	32 억	221645	N	N	44	N	N
84	20250110	140539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32800	-500	5	-1.50	2181203800	67380	104.02	32900	33100	31700	43250	23350	33300	32369.61	3.36	610	35100	34200	33400	32500	31700	33800	32100	33	9950	500	23970	50	1	6595192	2163	-23.15	0.75	12	1.02	-1417.00	43842.00	46200	20241205	-29.00	20050	20240911	63.59	37950	-13.57	20250107	31700	3.47	20250110	46200	-29.00	20241205	20050	63.59	20240911	2.84	N	063080	500	32 억	221645	N	N	44	N	N
85	20250110	130537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32600	-700	5	-2.10	1600469000	49669	76.68	32900	33000	31700	43250	23350	33300	32219.43	3.36	5415	35100	34200	33400	32500	31700	33800	32100	33	9950	500	23970	50	1	6595192	2150	-23.01	0.74	12	0.75	-1417.00	43842.00	46200	20241205	-29.44	20050	20240911	62.59	37950	-14.10	20250107	31700	2.84	20250110	46200	-29.44	20241205	20050	62.59	20240911	2.84	N	063080	500	32 억	221645	N	N	44	N	N
86	20250110	120538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32050	-1250	5	-3.75	1455971400	45191	69.76	32900	33000	31700	43250	23350	33300	32214.57	3.36	4447	35100	34200	33400	32500	31700	33800	32100	33	9950	500	23970	50	1	6595192	2114	-22.62	0.73	12	0.69	-1417.00	43842.00	46200	20241205	-30.63	20050	20240911	59.85	37950	-15.55	20250107	31700	1.10	20250110	46200	-30.63	20241205	20050	59.85	20240911	2.84	N	063080	500	32 억	221645	N	N	44	N	N
87	20250110	110537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32050	-1250	5	-3.75	1340402350	41586	64.20	32900	33000	31700	43250	23350	33300	32228.19	3.36	3295	35100	34200	33400	32500	31700	33800	32100	33	9950	500	23970	50	1	6595192	2114	-22.62	0.73	12	0.63	-1417.00	43842.00	46200	20241205	-30.63	20050	20240911	59.85	37950	-15.55	20250107	31700	1.10	20250110	46200	-30.63	20241205	20050	59.85	20240911	2.84	N	063080	500	32 억	221645	N	N	44	N	N
88	20250110	100536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32250	-1050	5	-3.15	656944000	20185	31.16	32900	33000	32150	43250	23350	33300	32540.50	3.36	-799	35100	34200	33400	32500	31700	33800	32100	33	9950	500	23970	50	1	6595192	2127	-22.76	0.74	12	0.31	-1417.00	43842.00	46200	20241205	-30.19	20050	20240911	60.85	37950	-15.02	20250107	32150	0.31	20250110	46200	-30.19	20241205	20050	60.85	20240911	2.84	N	063080	500	32 억	221645	N	N	44	N	N
89	20250110	090539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32650	-650	5	-1.95	207781100	6335	9.78	32900	33000	32500	43250	23350	33300	32786.76	3.36	-356	35100	34200	33400	32500	31700	33800	32100	33	9950	500	23970	50	1	6595192	2153	-23.04	0.74	12	0.10	-1417.00	43842.00	46200	20241205	-29.33	20050	20240911	62.84	37950	-13.97	20250107	32500	0.46	20250110	46200	-29.33	20241205	20050	62.84	20240911	2.84	N	063080	500	32 억	221645	N	N	44	N	N
90	20250109	160534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33300	-700	5	-2.06	2131308050	63508	101.53	33700	34300	32600	44200	23800	34000	33560.47	3.36	-1194	34666	34332	33916	33582	33166	34125	33375	33	10200	500	24480	50	1	6595192	2196	-23.50	0.76	12	0.96	-1417.00	43842.00	46200	20241205	-27.92	20050	20240911	66.08	37950	-12.25	20250107	32600	2.15	20250109	46200	-27.92	20241205	20050	66.08	20240911	2.74	N	063080	500	32 억	221439	N	N	44	N	N
91	20250109	150537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33750	-250	5	-0.74	1700095500	50651	80.98	33700	34300	32600	44200	23800	34000	33564.59	3.36	7164	34666	34332	33916	33582	33166	34125	33375	33	10200	500	24480	50	1	6595192	2226	-23.82	0.77	12	0.77	-1417.00	43842.00	46200	20241205	-26.95	20050	20240911	68.33	37950	-11.07	20250107	32600	3.53	20250109	46200	-26.95	20241205	20050	68.33	20240911	2.74	N	063080	500	32 억	221439	N	N	23	N	N
92	20250109	140536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33750	-250	5	-0.74	1547131800	46121	73.74	33700	34300	32600	44200	23800	34000	33544.72	3.36	8124	34666	34332	33916	33582	33166	34125	33375	33	10200	500	24480	50	1	6595192	2226	-23.82	0.77	12	0.70	-1417.00	43842.00	46200	20241205	-26.95	20050	20240911	68.33	37950	-11.07	20250107	32600	3.53	20250109	46200	-26.95	20241205	20050	68.33	20240911	2.74	N	063080	500	32 억	221439	N	N	23	N	N
93	20250109	130536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33900	-100	5	-0.29	1483097650	44228	70.71	33700	34300	32600	44200	23800	34000	33532.63	3.36	8287	34666	34332	33916	33582	33166	34125	33375	33	10200	500	24480	50	1	6595192	2236	-23.92	0.77	12	0.67	-1417.00	43842.00	46200	20241205	-26.62	20050	20240911	69.08	37950	-10.67	20250107	32600	3.99	20250109	46200	-26.62	20241205	20050	69.08	20240911	2.74	N	063080	500	32 억	221439	N	N	23	N	N
94	20250109	120536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33950	-50	5	-0.15	1426172900	42546	68.02	33700	34300	32600	44200	23800	34000	33520.33	3.36	7835	34666	34332	33916	33582	33166	34125	33375	33	10200	500	24480	50	1	6595192	2239	-23.96	0.77	12	0.65	-1417.00	43842.00	46200	20241205	-26.52	20050	20240911	69.33	37950	-10.54	20250107	32600	4.14	20250109	46200	-26.52	20241205	20050	69.33	20240911	2.74	N	063080	500	32 억	221439	N	N	23	N	N
95	20250109	110537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33900	-100	5	-0.29	1351066550	40328	64.48	33700	34300	32600	44200	23800	34000	33501.52	3.36	8353	34666	34332	33916	33582	33166	34125	33375	33	10200	500	24480	50	1	6595192	2236	-23.92	0.77	12	0.61	-1417.00	43842.00	46200	20241205	-26.62	20050	20240911	69.08	37950	-10.67	20250107	32600	3.99	20250109	46200	-26.62	20241205	20050	69.08	20240911	2.74	N	063080	500	32 억	221439	N	N	23	N	N
96	20250109	100536	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33800	-200	5	-0.59	1067041100	32000	51.16	33700	34100	32600	44200	23800	34000	33344.32	3.36	6477	34666	34332	33916	33582	33166	34125	33375	33	10200	500	24480	50	1	6595192	2229	-23.85	0.77	12	0.49	-1417.00	43842.00	46200	20241205	-26.84	20050	20240911	68.58	37950	-10.94	20250107	32600	3.68	20250109	46200	-26.84	20241205	20050	68.58	20240911	2.74	N	063080	500	32 억	221439	N	N	23	N	N
97	20250109	090539	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	32950	-1050	5	-3.09	246254100	7365	11.77	33700	33900	32950	44200	23800	34000	33433.03	3.36	-1956	34666	34332	33916	33582	33166	34125	33375	33	10200	500	24480	50	1	6595192	2173	-23.25	0.75	12	0.11	-1417.00	43842.00	46200	20241205	-28.68	20050	20240911	64.34	37950	-13.18	20250107	32950	0.00	20250109	46200	-28.68	20241205	20050	64.34	20240911	2.74	N	063080	500	32 억	221439	N	N	23	N	N
98	20250108	160530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	34000	-1050	5	-3.00	2100182950	62115	33.90	34200	34250	33500	45550	24550	35050	33809.56	3.50	-9644	38916	36982	36016	34082	33116	36500	33600	33	10500	500	25230	50	1	6595192	2242	-23.99	0.78	12	0.94	-1417.00	43842.00	46200	20241205	-26.41	20050	20240911	69.58	37950	-10.41	20250107	33500	1.49	20250108	46200	-26.41	20241205	20050	69.58	20240911	2.54	N	063080	500	32 억	231127	N	N	23	N	N
99	20250108	150533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33950	-1100	5	-3.14	1967926200	58218	31.78	34200	34250	33500	45550	24550	35050	33800.99	3.50	-8942	38916	36982	36016	34082	33116	36500	33600	33	10500	500	25230	50	1	6595192	2239	-23.96	0.77	12	0.88	-1417.00	43842.00	46200	20241205	-26.52	20050	20240911	69.33	37950	-10.54	20250107	33500	1.34	20250108	46200	-26.52	20241205	20050	69.33	20240911	2.54	N	063080	500	32 억	231127	N	N	162	N	N
100	20250108	140535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33800	-1250	5	-3.57	1858596850	54989	30.01	34200	34250	33500	45550	24550	35050	33797.61	3.50	-8460	38916	36982	36016	34082	33116	36500	33600	33	10500	500	25230	50	1	6595192	2229	-23.85	0.77	12	0.83	-1417.00	43842.00	46200	20241205	-26.84	20050	20240911	68.58	37950	-10.94	20250107	33500	0.90	20250108	46200	-26.84	20241205	20050	68.58	20240911	2.54	N	063080	500	32 억	231127	N	N	162	N	N
101	20250108	130535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33850	-1200	5	-3.42	1742976550	51569	28.15	34200	34250	33500	45550	24550	35050	33796.98	3.50	-8681	38916	36982	36016	34082	33116	36500	33600	33	10500	500	25230	50	1	6595192	2232	-23.89	0.77	12	0.78	-1417.00	43842.00	46200	20241205	-26.73	20050	20240911	68.83	37950	-10.80	20250107	33500	1.04	20250108	46200	-26.73	20241205	20050	68.83	20240911	2.54	N	063080	500	32 억	231127	N	N	162	N	N
102	20250108	120531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33800	-1250	5	-3.57	1653125450	48909	26.70	34200	34250	33500	45550	24550	35050	33797.98	3.50	-8623	38916	36982	36016	34082	33116	36500	33600	33	10500	500	25230	50	1	6595192	2229	-23.85	0.77	12	0.74	-1417.00	43842.00	46200	20241205	-26.84	20050	20240911	68.58	37950	-10.94	20250107	33500	0.90	20250108	46200	-26.84	20241205	20050	68.58	20240911	2.54	N	063080	500	32 억	231127	N	N	162	N	N
103	20250108	110532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33950	-1100	5	-3.14	1535701450	45438	24.80	34200	34250	33500	45550	24550	35050	33795.53	3.50	-7816	38916	36982	36016	34082	33116	36500	33600	33	10500	500	25230	50	1	6595192	2239	-23.96	0.77	12	0.69	-1417.00	43842.00	46200	20241205	-26.52	20050	20240911	69.33	37950	-10.54	20250107	33500	1.34	20250108	46200	-26.52	20241205	20050	69.33	20240911	2.54	N	063080	500	32 억	231127	N	N	162	N	N
104	20250108	100532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33800	-1250	5	-3.57	1246543050	36856	20.12	34200	34250	33500	45550	24550	35050	33819.31	3.50	-5679	38916	36982	36016	34082	33116	36500	33600	33	10500	500	25230	50	1	6595192	2229	-23.85	0.77	12	0.56	-1417.00	43842.00	46200	20241205	-26.84	20050	20240911	68.58	37950	-10.94	20250107	33500	0.90	20250108	46200	-26.84	20241205	20050	68.58	20240911	2.54	N	063080	500	32 억	231127	N	N	162	N	N
105	20250108	090534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	33600	-1450	5	-4.14	439638450	12977	7.08	34200	34250	33600	45550	24550	35050	33871.01	3.50	-2849	38916	36982	36016	34082	33116	36500	33600	33	10500	500	25230	50	1	6595192	2216	-23.71	0.77	12	0.20	-1417.00	43842.00	46200	20241205	-27.27	20050	20240911	67.58	37950	-11.46	20250107	33600	0.00	20250108	46200	-27.27	20241205	20050	67.58	20240911	2.54	N	063080	500	32 억	231127	N	N	162	N	N
106	20250107	160529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	35050	-750	5	-2.09	6688415700	181943	146.56	36950	37950	35050	46500	25100	35800	36762.03	3.38	8092	36833	36316	35333	34816	33833	36575	35075	33	10700	500	25770	50	1	6595192	2312	-24.74	0.80	12	2.76	-1417.00	43842.00	46200	20241205	-24.13	20050	20240911	74.81	37950	-7.64	20250107	33700	4.01	20250102	46200	-24.13	20241205	20050	74.81	20240911	2.52	N	063080	500	32 억	223032	N	N	162	N	N
107	20250107	150530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	35450	-350	5	-0.98	6416788250	174227	140.35	36950	37950	35250	46500	25100	35800	36830.04	3.38	7076	36833	36316	35333	34816	33833	36575	35075	33	10700	500	25770	50	1	6595192	2338	-25.02	0.81	12	2.64	-1417.00	43842.00	46200	20241205	-23.27	20050	20240911	76.81	37950	-6.59	20250107	33700	5.19	20250102	46200	-23.27	20241205	20050	76.81	20240911	2.52	N	063080	500	32 억	223032	N	N	43	N	N
108	20250107	140529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	36200	400	2	1.12	5788807550	156636	126.18	36950	37950	35900	46500	25100	35800	36957.07	3.38	10513	36833	36316	35333	34816	33833	36575	35075	33	10700	500	25770	50	1	6595192	2387	-25.55	0.83	12	2.38	-1417.00	43842.00	46200	20241205	-21.65	20050	20240911	80.55	37950	-4.61	20250107	33700	7.42	20250102	46200	-21.65	20241205	20050	80.55	20240911	2.52	N	063080	500	32 억	223032	N	N	43	N	N
109	20250107	130528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	36150	350	2	0.98	5608530900	151639	122.15	36950	37950	35900	46500	25100	35800	36986.07	3.38	10453	36833	36316	35333	34816	33833	36575	35075	33	10700	500	25770	50	1	6595192	2384	-25.51	0.82	12	2.30	-1417.00	43842.00	46200	20241205	-21.75	20050	20240911	80.30	37950	-4.74	20250107	33700	7.27	20250102	46200	-21.75	20241205	20050	80.30	20240911	2.52	N	063080	500	32 억	223032	N	N	43	N	N
110	20250107	120529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	36350	550	2	1.54	5288057500	142767	115.00	36950	37950	36100	46500	25100	35800	37039.77	3.38	12478	36833	36316	35333	34816	33833	36575	35075	33	10700	500	25770	50	1	6595192	2397	-25.65	0.83	12	2.16	-1417.00	43842.00	46200	20241205	-21.32	20050	20240911	81.30	37950	-4.22	20250107	33700	7.86	20250102	46200	-21.32	20241205	20050	81.30	20240911	2.52	N	063080	500	32 억	223032	N	N	43	N	N
111	20250107	110526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	36350	550	2	1.54	4899262200	132097	106.41	36950	37950	36100	46500	25100	35800	37088.37	3.38	19162	36833	36316	35333	34816	33833	36575	35075	33	10700	500	25770	50	1	6595192	2397	-25.65	0.83	12	2.00	-1417.00	43842.00	46200	20241205	-21.32	20050	20240911	81.30	37950	-4.22	20250107	33700	7.86	20250102	46200	-21.32	20241205	20050	81.30	20240911	2.52	N	063080	500	32 억	223032	N	N	43	N	N
112	20250107	100531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	37300	1500	2	4.19	3890966100	104676	84.32	36950	37950	36350	46500	25100	35800	37171.52	3.38	27299	36833	36316	35333	34816	33833	36575	35075	33	10700	500	25770	50	1	6595192	2460	-26.32	0.85	12	1.59	-1417.00	43842.00	46200	20241205	-19.26	20050	20240911	86.03	37950	-1.71	20250107	33700	10.68	20250102	46200	-19.26	20241205	20050	86.03	20240911	2.52	N	063080	500	32 억	223032	N	N	43	N	N
113	20250107	090529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	36500	700	2	1.96	581705400	15792	12.72	36950	37000	36350	46500	25100	35800	36835.45	3.38	-3429	36833	36316	35333	34816	33833	36575	35075	33	10700	500	25770	50	1	6595192	2407	-25.76	0.83	12	0.24	-1417.00	43842.00	46200	20241205	-21.00	20050	20240911	82.04	37000	-1.35	20250107	33700	8.31	20250102	46200	-21.00	20241205	20050	82.04	20240911	2.52	N	063080	500	32 억	223032	N	N	43	N	N
114	20250106	160523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	35800	1150	2	3.32	4333743800	122902	251.04	34700	35850	34350	45000	24300	34650	35260.58	3.26	7494	35850	35250	34700	34100	33550	35550	34400	33	10350	500	24940	50	1	6595192	2361	-25.26	0.82	12	1.86	-1417.00	43842.00	46200	20241205	-22.51	20050	20240911	78.55	35850	-0.14	20250106	33700	6.23	20250102	46200	-22.51	20241205	20050	78.55	20240911	2.48	N	063080	500	32 억	214971	N	N	43	N	N
115	20250106	150524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	35750	1100	2	3.17	3976784600	112917	230.65	34700	35850	34350	45000	24300	34650	35218.66	3.26	7900	35850	35250	34700	34100	33550	35550	34400	33	10350	500	24940	50	1	6595192	2358	-25.23	0.82	12	1.71	-1417.00	43842.00	46200	20241205	-22.62	20050	20240911	78.30	35850	-0.28	20250106	33700	6.08	20250102	46200	-22.62	20241205	20050	78.30	20240911	2.48	N	063080	500	32 억	214971	N	N	39	N	N
116	20250106	140524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	35000	350	2	1.01	2713891250	77257	157.81	34700	35750	34350	45000	24300	34650	35128.11	3.26	9502	35850	35250	34700	34100	33550	35550	34400	33	10350	500	24940	50	1	6595192	2308	-24.70	0.80	12	1.17	-1417.00	43842.00	46200	20241205	-24.24	20050	20240911	74.56	35750	-2.10	20250106	33700	3.86	20250102	46200	-24.24	20241205	20050	74.56	20240911	2.48	N	063080	500	32 억	214971	N	N	39	N	N
117	20250106	130521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	35450	800	2	2.31	2121456400	60319	123.21	34700	35750	34350	45000	24300	34650	35170.63	3.26	8861	35850	35250	34700	34100	33550	35550	34400	33	10350	500	24940	50	1	6595192	2338	-25.02	0.81	12	0.91	-1417.00	43842.00	46200	20241205	-23.27	20050	20240911	76.81	35750	-0.84	20250106	33700	5.19	20250102	46200	-23.27	20241205	20050	76.81	20240911	2.48	N	063080	500	32 억	214971	N	N	39	N	N
118	20250106	120521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	35450	800	2	2.31	1669653050	47597	97.22	34700	35500	34350	45000	24300	34650	35078.97	3.26	4308	35850	35250	34700	34100	33550	35550	34400	33	10350	500	24940	50	1	6595192	2338	-25.02	0.81	12	0.72	-1417.00	43842.00	46200	20241205	-23.27	20050	20240911	76.81	35500	-0.14	20250106	33700	5.19	20250102	46200	-23.27	20241205	20050	76.81	20240911	2.48	N	063080	500	32 억	214971	N	N	39	N	N
119	20250106	110521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	35350	700	2	2.02	1432043400	40889	83.52	34700	35450	34350	45000	24300	34650	35022.72	3.26	4262	35850	35250	34700	34100	33550	35550	34400	33	10350	500	24940	50	1	6595192	2331	-24.95	0.81	12	0.62	-1417.00	43842.00	46200	20241205	-23.48	20050	20240911	76.31	35450	-0.28	20250106	33700	4.90	20250102	46200	-23.48	20241205	20050	76.31	20240911	2.48	N	063080	500	32 억	214971	N	N	39	N	N
120	20250106	100520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	35000	350	2	1.01	668654400	19197	39.21	34700	35100	34350	45000	24300	34650	34831.21	3.26	2409	35850	35250	34700	34100	33550	35550	34400	33	10350	500	24940	50	1	6595192	2308	-24.70	0.80	12	0.29	-1417.00	43842.00	46200	20241205	-24.24	20050	20240911	74.56	35300	-0.85	20250103	33700	3.86	20250102	46200	-24.24	20241205	20050	74.56	20240911	2.48	N	063080	500	32 억	214971	N	N	39	N	N
121	20250106	090517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	34350	-300	5	-0.87	65535450	1897	3.87	34700	34700	34350	45000	24300	34650	34546.78	3.26	-493	35850	35250	34700	34100	33550	35550	34400	33	10350	500	24940	50	1	6595192	2265	-24.24	0.78	12	0.03	-1417.00	43842.00	46200	20241205	-25.65	20050	20240911	71.32	35300	-2.69	20250103	33700	1.93	20250102	46200	-25.65	20241205	20050	71.32	20240911	2.48	N	063080	500	32 억	214971	N	N	39	N	N
122	20250103	160517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34650	100	2	0.29	1692023050	48729	106.79	34550	35300	34150	44900	24200	34550	34723.13	3.31	-3678	35183	34866	34283	33966	33383	35025	34125	33	10350	500	24870	50	1	6595192	2285	-24.45	0.79	12	0.74	-1417.00	43842.00	46200	20241205	-25.00	20050	20240911	72.82	35300	-1.84	20250103	33700	2.82	20250102	46200	-25.00	20241205	20050	72.82	20240911	2.58	N	063080	500	32 억	218528	N	N	39	N	N
123	20250103	150519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34650	100	2	0.29	1586637450	45687	100.12	34550	35300	34150	44900	24200	34550	34728.42	3.31	-2950	35183	34866	34283	33966	33383	35025	34125	33	10350	500	24870	50	1	6595192	2285	-24.45	0.79	12	0.69	-1417.00	43842.00	46200	20241205	-25.00	20050	20240911	72.82	35300	-1.84	20250103	33700	2.82	20250102	46200	-25.00	20241205	20050	72.82	20240911	2.58	N	063080	500	32 억	218528	N	N	7	N	N
124	20250103	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34600	50	2	0.14	1488368150	42837	93.88	34550	35300	34150	44900	24200	34550	34744.92	3.31	-2863	35183	34866	34283	33966	33383	35025	34125	33	10350	500	24870	50	1	6595192	2282	-24.42	0.79	12	0.65	-1417.00	43842.00	46200	20241205	-25.11	20050	20240911	72.57	35300	-1.98	20250103	33700	2.67	20250102	46200	-25.11	20241205	20050	72.57	20240911	2.58	N	063080	500	32 억	218528	N	N	7	N	N
125	20250103	130517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34600	50	2	0.14	1302037600	37444	82.06	34550	35300	34150	44900	24200	34550	34772.93	3.31	-446	35183	34866	34283	33966	33383	35025	34125	33	10350	500	24870	50	1	6595192	2282	-24.42	0.79	12	0.57	-1417.00	43842.00	46200	20241205	-25.11	20050	20240911	72.57	35300	-1.98	20250103	33700	2.67	20250102	46200	-25.11	20241205	20050	72.57	20240911	2.58	N	063080	500	32 억	218528	N	N	7	N	N
126	20250103	120517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34600	50	2	0.14	1241766600	35705	78.25	34550	35300	34150	44900	24200	34550	34778.51	3.31	-109	35183	34866	34283	33966	33383	35025	34125	33	10350	500	24870	50	1	6595192	2282	-24.42	0.79	12	0.54	-1417.00	43842.00	46200	20241205	-25.11	20050	20240911	72.57	35300	-1.98	20250103	33700	2.67	20250102	46200	-25.11	20241205	20050	72.57	20240911	2.58	N	063080	500	32 억	218528	N	N	7	N	N
127	20250103	110518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34600	50	2	0.14	1056399350	30358	66.53	34550	35300	34150	44900	24200	34550	34798.05	3.31	394	35183	34866	34283	33966	33383	35025	34125	33	10350	500	24870	50	1	6595192	2282	-24.42	0.79	12	0.46	-1417.00	43842.00	46200	20241205	-25.11	20050	20240911	72.57	35300	-1.98	20250103	33700	2.67	20250102	46200	-25.11	20241205	20050	72.57	20240911	2.58	N	063080	500	32 억	218528	N	N	7	N	N
128	20250103	100517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34750	200	2	0.58	806672100	23147	50.73	34550	35300	34150	44900	24200	34550	34849.96	3.31	-113	35183	34866	34283	33966	33383	35025	34125	33	10350	500	24870	50	1	6595192	2292	-24.52	0.79	12	0.35	-1417.00	43842.00	46200	20241205	-24.78	20050	20240911	73.32	35300	-1.56	20250103	33700	3.12	20250102	46200	-24.78	20241205	20050	73.32	20240911	2.58	N	063080	500	32 억	218528	N	N	7	N	N
129	20250103	090518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34900	350	2	1.01	233405550	6747	14.79	34550	34950	34150	44900	24200	34550	34593.98	3.31	-2443	35183	34866	34283	33966	33383	35025	34125	33	10350	500	24870	50	1	6595192	2302	-24.63	0.80	12	0.10	-1417.00	43842.00	46200	20241205	-24.46	20050	20240911	74.06	34950	-0.14	20250103	33700	3.56	20250102	46200	-24.46	20241205	20050	74.06	20240911	2.58	N	063080	500	32 억	218528	N	N	7	N	N
130	20250102	160514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34550	800	2	2.37	1537493500	45007	71.86	34100	34600	33700	43850	23650	33750	34160.96	3.24	4759	35483	34616	33833	32966	32183	35050	33400	33	10100	500	24300	50	1	6595192	2279	-24.38	0.79	12	0.68	-1417.00	43842.00	46200	20241205	-25.22	20050	20240911	72.32	34600	-0.14	20250102	33700	2.52	20250102	46200	-25.22	20241205	20050	72.32	20240911	2.90	N	063080	500	32 억	213585	N	N	7	N	N
131	20250102	150515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34500	750	2	2.22	1420567800	41618	66.45	34100	34600	33700	43850	23650	33750	34134.90	3.24	4564	35483	34616	33833	32966	32183	35050	33400	33	10100	500	24300	50	1	6595192	2275	-24.35	0.79	12	0.63	-1417.00	43842.00	46200	20241205	-25.32	20050	20240911	72.07	34600	-0.29	20250102	33700	2.37	20250102	46200	-25.32	20241205	20050	72.07	20240911	2.90	N	063080	500	32 억	213585	N	N	0	N	N
132	20250102	140512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34350	600	2	1.78	1231806700	36141	57.70	34100	34600	33700	43850	23650	33750	34084.77	3.24	2369	35483	34616	33833	32966	32183	35050	33400	33	10100	500	24300	50	1	6595192	2265	-24.24	0.78	12	0.55	-1417.00	43842.00	46200	20241205	-25.65	20050	20240911	71.32	34600	-0.72	20250102	33700	1.93	20250102	46200	-25.65	20241205	20050	71.32	20240911	2.90	N	063080	500	32 억	213585	N	N	0	N	N
133	20250102	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34200	450	2	1.33	941576400	27698	44.22	34100	34600	33700	43850	23650	33750	33995.73	3.24	-1995	35483	34616	33833	32966	32183	35050	33400	33	10100	500	24300	50	1	6595192	2256	-24.14	0.78	12	0.42	-1417.00	43842.00	46200	20241205	-25.97	20050	20240911	70.57	34600	-1.16	20250102	33700	1.48	20250102	46200	-25.97	20241205	20050	70.57	20240911	2.90	N	063080	500	32 억	213585	N	N	0	N	N
134	20250102	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33900	150	2	0.44	769759900	22628	36.13	34100	34600	33700	43850	23650	33750	34019.84	3.24	-192	35483	34616	33833	32966	32183	35050	33400	33	10100	500	24300	50	1	6595192	2236	-23.92	0.77	12	0.34	-1417.00	43842.00	46200	20241205	-26.62	20050	20240911	69.08	34600	-2.02	20250102	33700	0.59	20250102	46200	-26.62	20241205	20050	69.08	20240911	2.90	N	063080	500	32 억	213585	N	N	0	N	N
135	20250102	110505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33800	50	2	0.15	641207250	18826	30.06	34100	34600	33700	43850	23650	33750	34062.19	3.24	-1173	35483	34616	33833	32966	32183	35050	33400	33	10100	500	24300	50	1	6595192	2229	-23.85	0.77	12	0.29	-1417.00	43842.00	46200	20241205	-26.84	20050	20240911	68.58	34600	-2.31	20250102	33700	0.30	20250102	46200	-26.84	20241205	20050	68.58	20240911	2.90	N	063080	500	32 억	213585	N	N	0	N	N
136	20250102	100512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	34100	350	2	1.04	116052000	3398	5.43	34100	34350	34000	43850	23650	33750	34171.90	3.24	-488	35483	34616	33833	32966	32183	35050	33400	33	10100	500	24300	50	1	6595192	2249	-24.06	0.78	12	0.05	-1417.00	43842.00	46200	20241205	-26.19	20050	20240911	70.07	34350	-0.73	20250102	34000	0.29	20250102	46200	-26.19	20241205	20050	70.07	20240911	2.90	N	063080	500	32 억	213585	N	N	0	N	N
137	20250102	090507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N		N	33750	0	3	0.00	0	0	0.00	0	0	0	43850	23650	33750	0.00	3.24	0	35483	34616	33833	32966	32183	35050	33400	33	10100	500	24300	50	1	6595192	2226	-23.82	0.77	12	0.00	-1417.00	43842.00	46200	20241205	-26.95	20050	20240911	68.33	0	0.00	0	0	0.00	0	46200	-26.95	20241205	20050	68.33	20240911	2.90	N	063080	500	32 억	213585	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History