KissMeData/058630/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 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	160601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	20	2	0.39	360095810	69710	80.74	5210	5220	5130	6720	3620	5170	5165.62	11.11	-11309	5390	5280	5210	5100	5030	5245	5065	98	1550	500	3720	10	1	19543877	1014	4.64	0.87	12	0.36	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	5460	-4.95	20250122	5080	2.17	20250121	7300	-28.90	20241010	4850	7.01	20240805	3.30	N	058630	500	97 억	2170869	N	N	36	N	N
3	20250124	150600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	-10	5	-0.19	307744650	59567	69.00	5210	5220	5130	6720	3620	5170	5166.36	11.11	-8856	5390	5280	5210	5100	5030	5245	5065	98	1550	500	3720	10	1	19543877	1008	4.61	0.86	12	0.30	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5460	-5.49	20250122	5080	1.57	20250121	7300	-29.32	20241010	4850	6.39	20240805	3.30	N	058630	500	97 억	2170869	N	N	10	N	N
4	20250124	140600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	0	3	0.00	150046170	28960	33.54	5210	5220	5150	6720	3620	5170	5181.15	11.11	-9046	5390	5280	5210	5100	5030	5245	5065	98	1550	500	3720	10	1	19543877	1010	4.62	0.86	12	0.15	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5460	-5.31	20250122	5080	1.77	20250121	7300	-29.18	20241010	4850	6.60	20240805	3.30	N	058630	500	97 억	2170869	N	N	10	N	N
5	20250124	130601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	10	2	0.19	112241590	21654	25.08	5210	5220	5150	6720	3620	5170	5183.41	11.11	-3718	5390	5280	5210	5100	5030	5245	5065	98	1550	500	3720	10	1	19543877	1012	4.63	0.87	12	0.11	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	5460	-5.13	20250122	5080	1.97	20250121	7300	-29.04	20241010	4850	6.80	20240805	3.30	N	058630	500	97 억	2170869	N	N	10	N	N
6	20250124	120558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5200	30	2	0.58	93344350	18008	20.86	5210	5220	5150	6720	3620	5170	5183.49	11.11	-2618	5390	5280	5210	5100	5030	5245	5065	98	1550	500	3720	10	1	19543877	1016	4.65	0.87	12	0.09	1119.00	5978.00	7300	20241010	-28.77	4850	20240805	7.22	5460	-4.76	20250122	5080	2.36	20250121	7300	-28.77	20241010	4850	7.22	20240805	3.30	N	058630	500	97 억	2170869	N	N	10	N	N
7	20250124	110600	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5200	30	2	0.58	66567360	12835	14.87	5210	5220	5150	6720	3620	5170	5186.39	11.11	-4958	5390	5280	5210	5100	5030	5245	5065	98	1550	500	3720	10	1	19543877	1016	4.65	0.87	12	0.07	1119.00	5978.00	7300	20241010	-28.77	4850	20240805	7.22	5460	-4.76	20250122	5080	2.36	20250121	7300	-28.77	20241010	4850	7.22	20240805	3.30	N	058630	500	97 억	2170869	N	N	10	N	N
8	20250124	100558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5200	30	2	0.58	48326480	9319	10.79	5210	5220	5150	6720	3620	5170	5185.80	11.11	-4123	5390	5280	5210	5100	5030	5245	5065	98	1550	500	3720	10	1	19543877	1016	4.65	0.87	12	0.05	1119.00	5978.00	7300	20241010	-28.77	4850	20240805	7.22	5460	-4.76	20250122	5080	2.36	20250121	7300	-28.77	20241010	4850	7.22	20240805	3.30	N	058630	500	97 억	2170869	N	N	10	N	N
9	20250124	090601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	-10	5	-0.19	4848240	936	1.08	5210	5220	5160	6720	3620	5170	5179.74	11.11	-854	5390	5280	5210	5100	5030	5245	5065	98	1550	500	3720	10	1	19543877	1008	4.61	0.86	12	0.00	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5460	-5.49	20250122	5080	1.57	20250121	7300	-29.32	20241010	4850	6.39	20240805	3.30	N	058630	500	97 억	2170869	N	N	10	N	N
10	20250123	160559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-150	5	-2.82	448952450	86112	21.68	5320	5320	5140	6910	3730	5320	5213.60	11.21	-23690	5620	5470	5310	5160	5000	5545	5235	98	1590	500	3830	10	1	19543877	1010	4.62	0.86	12	0.44	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5460	-5.31	20250122	5080	1.77	20250121	7300	-29.18	20241010	4850	6.60	20240805	3.32	N	058630	500	97 억	2190864	N	N	10	N	N
11	20250123	150557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	-170	5	-3.20	426953770	81851	20.61	5320	5320	5140	6910	3730	5320	5216.23	11.21	-22213	5620	5470	5310	5160	5000	5545	5235	98	1590	500	3830	10	1	19543877	1007	4.60	0.86	12	0.42	1119.00	5978.00	7300	20241010	-29.45	4850	20240805	6.19	5460	-5.68	20250122	5080	1.38	20250121	7300	-29.45	20241010	4850	6.19	20240805	3.32	N	058630	500	97 억	2190864	N	N	300	N	N
12	20250123	140558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5220	-100	5	-1.88	294821570	56341	14.18	5320	5320	5180	6910	3730	5320	5232.81	11.21	-21632	5620	5470	5310	5160	5000	5545	5235	98	1590	500	3830	10	1	19543877	1020	4.66	0.87	12	0.29	1119.00	5978.00	7300	20241010	-28.49	4850	20240805	7.63	5460	-4.40	20250122	5080	2.76	20250121	7300	-28.49	20241010	4850	7.63	20240805	3.32	N	058630	500	97 억	2190864	N	N	300	N	N
13	20250123	130556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5220	-100	5	-1.88	278321760	53174	13.39	5320	5320	5180	6910	3730	5320	5234.17	11.21	-19311	5620	5470	5310	5160	5000	5545	5235	98	1590	500	3830	10	1	19543877	1020	4.66	0.87	12	0.27	1119.00	5978.00	7300	20241010	-28.49	4850	20240805	7.63	5460	-4.40	20250122	5080	2.76	20250121	7300	-28.49	20241010	4850	7.63	20240805	3.32	N	058630	500	97 억	2190864	N	N	300	N	N
14	20250123	120557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5200	-120	5	-2.26	247665470	47293	11.91	5320	5320	5180	6910	3730	5320	5236.83	11.21	-16539	5620	5470	5310	5160	5000	5545	5235	98	1590	500	3830	10	1	19543877	1016	4.65	0.87	12	0.24	1119.00	5978.00	7300	20241010	-28.77	4850	20240805	7.22	5460	-4.76	20250122	5080	2.36	20250121	7300	-28.77	20241010	4850	7.22	20240805	3.32	N	058630	500	97 억	2190864	N	N	300	N	N
15	20250123	110552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5230	-90	5	-1.69	167200450	31835	8.01	5320	5320	5210	6910	3730	5320	5252.10	11.21	-9933	5620	5470	5310	5160	5000	5545	5235	98	1590	500	3830	10	1	19543877	1022	4.67	0.87	12	0.16	1119.00	5978.00	7300	20241010	-28.36	4850	20240805	7.84	5460	-4.21	20250122	5080	2.95	20250121	7300	-28.36	20241010	4850	7.84	20240805	3.32	N	058630	500	97 억	2190864	N	N	300	N	N
16	20250123	100556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5240	-80	5	-1.50	142423470	27090	6.82	5320	5320	5220	6910	3730	5320	5257.42	11.21	-5654	5620	5470	5310	5160	5000	5545	5235	98	1590	500	3830	10	1	19543877	1024	4.68	0.88	12	0.14	1119.00	5978.00	7300	20241010	-28.22	4850	20240805	8.04	5460	-4.03	20250122	5080	3.15	20250121	7300	-28.22	20241010	4850	8.04	20240805	3.32	N	058630	500	97 억	2190864	N	N	300	N	N
17	20250123	090556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5280	-40	5	-0.75	20914830	3947	0.99	5320	5320	5280	6910	3730	5320	5298.92	11.21	321	5620	5470	5310	5160	5000	5545	5235	98	1590	500	3830	10	1	19543877	1032	4.72	0.88	12	0.02	1119.00	5978.00	7300	20241010	-27.67	4850	20240805	8.87	5460	-3.30	20250122	5080	3.94	20250121	7300	-27.67	20241010	4850	8.87	20240805	3.32	N	058630	500	97 억	2190864	N	N	300	N	N
18	20250122	160553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5320	190	2	3.70	2118269500	396204	617.73	5160	5460	5150	6660	3600	5130	5346.41	10.88	59420	5216	5172	5126	5082	5036	5150	5060	98	1530	500	3690	10	1	19543877	1040	4.75	0.89	12	2.03	1119.00	5978.00	7300	20241010	-27.12	4850	20240805	9.69	5460	-2.56	20250122	5080	4.72	20250121	7300	-27.12	20241010	4850	9.69	20240805	3.34	N	058630	500	97 억	2127318	N	N	300	N	N
19	20250122	150554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5300	170	2	3.31	2059212020	385091	600.40	5160	5460	5150	6660	3600	5130	5347.34	10.88	56383	5216	5172	5126	5082	5036	5150	5060	98	1530	500	3690	10	1	19543877	1036	4.74	0.89	12	1.97	1119.00	5978.00	7300	20241010	-27.40	4850	20240805	9.28	5460	-2.93	20250122	5080	4.33	20250121	7300	-27.40	20241010	4850	9.28	20240805	3.34	N	058630	500	97 억	2127318	N	N	16	N	N
20	20250122	140552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5350	220	2	4.29	1949338890	364520	568.33	5160	5460	5150	6660	3600	5130	5347.69	10.88	55776	5216	5172	5126	5082	5036	5150	5060	98	1530	500	3690	10	1	19543877	1046	4.78	0.89	12	1.87	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	5460	-2.01	20250122	5080	5.31	20250121	7300	-26.71	20241010	4850	10.31	20240805	3.34	N	058630	500	97 억	2127318	N	N	16	N	N
21	20250122	130554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5420	290	2	5.65	1825208850	341467	532.39	5160	5460	5150	6660	3600	5130	5345.20	10.88	59673	5216	5172	5126	5082	5036	5150	5060	98	1530	500	3690	10	1	19543877	1059	4.84	0.91	12	1.75	1119.00	5978.00	7300	20241010	-25.75	4850	20240805	11.75	5460	-0.73	20250122	5080	6.69	20250121	7300	-25.75	20241010	4850	11.75	20240805	3.34	N	058630	500	97 억	2127318	N	N	16	N	N
22	20250122	120552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5330	200	2	3.90	1425363850	267493	417.05	5160	5400	5150	6660	3600	5130	5328.60	10.88	42764	5216	5172	5126	5082	5036	5150	5060	98	1530	500	3690	10	1	19543877	1042	4.76	0.89	12	1.37	1119.00	5978.00	7300	20241010	-26.99	4850	20240805	9.90	5430	-1.84	20250107	5080	4.92	20250121	7300	-26.99	20241010	4850	9.90	20240805	3.34	N	058630	500	97 억	2127318	N	N	16	N	N
23	20250122	110553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5360	230	2	4.48	1263130150	237180	369.79	5160	5400	5150	6660	3600	5130	5325.62	10.88	41955	5216	5172	5126	5082	5036	5150	5060	98	1530	500	3690	10	1	19543877	1048	4.79	0.90	12	1.21	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	5430	-1.29	20250107	5080	5.51	20250121	7300	-26.58	20241010	4850	10.52	20240805	3.34	N	058630	500	97 억	2127318	N	N	16	N	N
24	20250122	100553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5320	190	2	3.70	977109030	183772	286.52	5160	5400	5150	6660	3600	5130	5316.96	10.88	28926	5216	5172	5126	5082	5036	5150	5060	98	1530	500	3690	10	1	19543877	1040	4.75	0.89	12	0.94	1119.00	5978.00	7300	20241010	-27.12	4850	20240805	9.69	5430	-2.03	20250107	5080	4.72	20250121	7300	-27.12	20241010	4850	9.69	20240805	3.34	N	058630	500	97 억	2127318	N	N	16	N	N
25	20250122	090554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5350	220	2	4.29	401611140	75775	118.14	5160	5390	5150	6660	3600	5130	5300.05	10.88	21556	5216	5172	5126	5082	5036	5150	5060	98	1530	500	3690	10	1	19543877	1046	4.78	0.89	12	0.39	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	5430	-1.47	20250107	5080	5.31	20250121	7300	-26.71	20241010	4850	10.31	20240805	3.34	N	058630	500	97 억	2127318	N	N	16	N	N
26	20250121	160549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5130	-20	5	-0.39	325511460	63493	99.11	5170	5170	5080	6690	3610	5150	5126.73	10.74	8457	5270	5210	5160	5100	5050	5185	5075	98	1540	500	3700	10	1	19543877	1003	4.58	0.86	12	0.32	1119.00	5978.00	7300	20241010	-29.73	4850	20240805	5.77	5430	-5.52	20250107	5080	0.98	20250121	7300	-29.73	20241010	4850	5.77	20240805	3.35	N	058630	500	97 억	2099830	N	N	16	N	N
27	20250121	150552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5130	-20	5	-0.39	312790720	61012	95.24	5170	5170	5080	6690	3610	5150	5126.71	10.74	8457	5270	5210	5160	5100	5050	5185	5075	98	1540	500	3700	10	1	19543877	1003	4.58	0.86	12	0.31	1119.00	5978.00	7300	20241010	-29.73	4850	20240805	5.77	5430	-5.52	20250107	5080	0.98	20250121	7300	-29.73	20241010	4850	5.77	20240805	3.35	N	058630	500	97 억	2099830	N	N	115	N	N
28	20250121	140552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5130	-20	5	-0.39	277537500	54120	84.48	5170	5170	5080	6690	3610	5150	5128.19	10.74	8722	5270	5210	5160	5100	5050	5185	5075	98	1540	500	3700	10	1	19543877	1003	4.58	0.86	12	0.28	1119.00	5978.00	7300	20241010	-29.73	4850	20240805	5.77	5430	-5.52	20250107	5080	0.98	20250121	7300	-29.73	20241010	4850	5.77	20240805	3.35	N	058630	500	97 억	2099830	N	N	115	N	N
29	20250121	130551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5140	-10	5	-0.19	274640220	53555	83.60	5170	5170	5080	6690	3610	5150	5128.19	10.74	8709	5270	5210	5160	5100	5050	5185	5075	98	1540	500	3700	10	1	19543877	1005	4.59	0.86	12	0.27	1119.00	5978.00	7300	20241010	-29.59	4850	20240805	5.98	5430	-5.34	20250107	5080	1.18	20250121	7300	-29.59	20241010	4850	5.98	20240805	3.35	N	058630	500	97 억	2099830	N	N	115	N	N
30	20250121	120542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5110	-40	5	-0.78	235272490	45883	71.63	5170	5170	5080	6690	3610	5150	5127.66	10.74	1515	5270	5210	5160	5100	5050	5185	5075	98	1540	500	3700	10	1	19543877	999	4.57	0.85	12	0.23	1119.00	5978.00	7300	20241010	-30.00	4850	20240805	5.36	5430	-5.89	20250107	5080	0.59	20250121	7300	-30.00	20241010	4850	5.36	20240805	3.35	N	058630	500	97 억	2099830	N	N	115	N	N
31	20250121	110525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5120	-30	5	-0.58	189537700	36941	57.67	5170	5170	5080	6690	3610	5150	5130.82	10.74	-802	5270	5210	5160	5100	5050	5185	5075	98	1540	500	3700	10	1	19543877	1001	4.58	0.86	12	0.19	1119.00	5978.00	7300	20241010	-29.86	4850	20240805	5.57	5430	-5.71	20250107	5080	0.79	20250121	7300	-29.86	20241010	4850	5.57	20240805	3.35	N	058630	500	97 억	2099830	N	N	115	N	N
32	20250121	100520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5140	-10	5	-0.19	130729440	25482	39.78	5170	5170	5080	6690	3610	5150	5130.27	10.74	1263	5270	5210	5160	5100	5050	5185	5075	98	1540	500	3700	10	1	19543877	1005	4.59	0.86	12	0.13	1119.00	5978.00	7300	20241010	-29.59	4850	20240805	5.98	5430	-5.34	20250107	5080	1.18	20250121	7300	-29.59	20241010	4850	5.98	20240805	3.35	N	058630	500	97 억	2099830	N	N	115	N	N
33	20250121	090551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	10	2	0.19	34157960	6702	10.46	5170	5170	5080	6690	3610	5150	5096.68	10.74	-510	5270	5210	5160	5100	5050	5185	5075	98	1540	500	3700	10	1	19543877	1008	4.61	0.86	12	0.03	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5430	-4.97	20250107	5080	1.57	20250121	7300	-29.32	20241010	4850	6.39	20240805	3.35	N	058630	500	97 억	2099830	N	N	115	N	N
34	20250120	160548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	-40	5	-0.77	329546090	63989	126.74	5220	5220	5110	6740	3640	5190	5150.04	10.81	-12012	5263	5226	5193	5156	5123	5245	5175	98	1550	500	3730	10	1	19543877	1007	4.60	0.86	12	0.33	1119.00	5978.00	7300	20241010	-29.45	4850	20240805	6.19	5430	-5.16	20250107	5090	1.18	20250102	7300	-29.45	20241010	4850	6.19	20240805	3.33	N	058630	500	97 억	2112923	N	N	115	N	N
35	20250120	150551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	-40	5	-0.77	271161980	52596	104.18	5220	5220	5130	6740	3640	5190	5155.56	10.81	-11065	5263	5226	5193	5156	5123	5245	5175	98	1550	500	3730	10	1	19543877	1007	4.60	0.86	12	0.27	1119.00	5978.00	7300	20241010	-29.45	4850	20240805	6.19	5430	-5.16	20250107	5090	1.18	20250102	7300	-29.45	20241010	4850	6.19	20240805	3.33	N	058630	500	97 억	2112923	N	N	144	N	N
36	20250120	140548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-20	5	-0.39	249048370	48303	95.67	5220	5220	5130	6740	3640	5190	5155.96	10.81	-9508	5263	5226	5193	5156	5123	5245	5175	98	1550	500	3730	10	1	19543877	1010	4.62	0.86	12	0.25	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5430	-4.79	20250107	5090	1.57	20250102	7300	-29.18	20241010	4850	6.60	20240805	3.33	N	058630	500	97 억	2112923	N	N	144	N	N
37	20250120	130548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-20	5	-0.39	165489630	32061	63.50	5220	5220	5130	6740	3640	5190	5161.71	10.81	-8769	5263	5226	5193	5156	5123	5245	5175	98	1550	500	3730	10	1	19543877	1010	4.62	0.86	12	0.16	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5430	-4.79	20250107	5090	1.57	20250102	7300	-29.18	20241010	4850	6.60	20240805	3.33	N	058630	500	97 억	2112923	N	N	144	N	N
38	20250120	120551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	-10	5	-0.19	147576850	28598	56.64	5220	5220	5130	6740	3640	5190	5160.39	10.81	-7223	5263	5226	5193	5156	5123	5245	5175	98	1550	500	3730	10	1	19543877	1012	4.63	0.87	12	0.15	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	5430	-4.60	20250107	5090	1.77	20250102	7300	-29.04	20241010	4850	6.80	20240805	3.33	N	058630	500	97 억	2112923	N	N	144	N	N
39	20250120	110551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-20	5	-0.39	106049810	20579	40.76	5220	5220	5130	6740	3640	5190	5153.30	10.81	-7878	5263	5226	5193	5156	5123	5245	5175	98	1550	500	3730	10	1	19543877	1010	4.62	0.86	12	0.11	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5430	-4.79	20250107	5090	1.57	20250102	7300	-29.18	20241010	4850	6.60	20240805	3.33	N	058630	500	97 억	2112923	N	N	144	N	N
40	20250120	100550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	-10	5	-0.19	91272130	17716	35.09	5220	5220	5130	6740	3640	5190	5151.96	10.81	-5452	5263	5226	5193	5156	5123	5245	5175	98	1550	500	3730	10	1	19543877	1012	4.63	0.87	12	0.09	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	5430	-4.60	20250107	5090	1.77	20250102	7300	-29.04	20241010	4850	6.80	20240805	3.33	N	058630	500	97 억	2112923	N	N	144	N	N
41	20250120	090550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5140	-50	5	-0.96	35211820	6834	13.54	5220	5220	5140	6740	3640	5190	5152.45	10.81	310	5263	5226	5193	5156	5123	5245	5175	98	1550	500	3730	10	1	19543877	1005	4.59	0.86	12	0.03	1119.00	5978.00	7300	20241010	-29.59	4850	20240805	5.98	5430	-5.34	20250107	5090	0.98	20250102	7300	-29.59	20241010	4850	5.98	20240805	3.33	N	058630	500	97 억	2112923	N	N	144	N	N
42	20250117	160548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	20	2	0.39	261447060	50484	105.60	5170	5230	5160	6720	3620	5170	5178.81	10.77	8431	5303	5236	5183	5116	5063	5210	5090	98	1550	500	3720	10	1	19543877	1014	4.64	0.87	12	0.26	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	5430	-4.42	20250107	5090	1.96	20250102	7300	-28.90	20241010	4850	7.01	20240805	3.32	N	058630	500	97 억	2104492	N	N	144	N	N
43	20250117	150549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	20	2	0.39	260196800	50243	105.09	5170	5230	5160	6720	3620	5170	5178.77	10.77	8566	5303	5236	5183	5116	5063	5210	5090	98	1550	500	3720	10	1	19543877	1014	4.64	0.87	12	0.26	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	5430	-4.42	20250107	5090	1.96	20250102	7300	-28.90	20241010	4850	7.01	20240805	3.32	N	058630	500	97 억	2104492	N	N	65	N	N
44	20250117	140549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	10	2	0.19	247866920	47863	100.11	5170	5230	5160	6720	3620	5170	5178.67	10.77	8785	5303	5236	5183	5116	5063	5210	5090	98	1550	500	3720	10	1	19543877	1012	4.63	0.87	12	0.24	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	5430	-4.60	20250107	5090	1.77	20250102	7300	-29.04	20241010	4850	6.80	20240805	3.32	N	058630	500	97 억	2104492	N	N	65	N	N
45	20250117	130549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	10	2	0.19	238416250	46039	96.30	5170	5230	5160	6720	3620	5170	5178.57	10.77	8785	5303	5236	5183	5116	5063	5210	5090	98	1550	500	3720	10	1	19543877	1012	4.63	0.87	12	0.24	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	5430	-4.60	20250107	5090	1.77	20250102	7300	-29.04	20241010	4850	6.80	20240805	3.32	N	058630	500	97 억	2104492	N	N	65	N	N
46	20250117	120549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	10	2	0.19	226474780	43733	91.47	5170	5230	5160	6720	3620	5170	5178.58	10.77	8730	5303	5236	5183	5116	5063	5210	5090	98	1550	500	3720	10	1	19543877	1012	4.63	0.87	12	0.22	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	5430	-4.60	20250107	5090	1.77	20250102	7300	-29.04	20241010	4850	6.80	20240805	3.32	N	058630	500	97 억	2104492	N	N	65	N	N
47	20250117	110549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	20	2	0.39	99644710	19185	40.13	5170	5230	5160	6720	3620	5170	5193.89	10.77	-2165	5303	5236	5183	5116	5063	5210	5090	98	1550	500	3720	10	1	19543877	1014	4.64	0.87	12	0.10	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	5430	-4.42	20250107	5090	1.96	20250102	7300	-28.90	20241010	4850	7.01	20240805	3.32	N	058630	500	97 억	2104492	N	N	65	N	N
48	20250117	100550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5200	30	2	0.58	34289180	6597	13.80	5170	5230	5160	6720	3620	5170	5197.69	10.77	-1464	5303	5236	5183	5116	5063	5210	5090	98	1550	500	3720	10	1	19543877	1016	4.65	0.87	12	0.03	1119.00	5978.00	7300	20241010	-28.77	4850	20240805	7.22	5430	-4.24	20250107	5090	2.16	20250102	7300	-28.77	20241010	4850	7.22	20240805	3.32	N	058630	500	97 억	2104492	N	N	65	N	N
49	20250117	090550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	-10	5	-0.19	4042940	782	1.64	5170	5190	5160	6720	3620	5170	5170.00	10.77	-121	5303	5236	5183	5116	5063	5210	5090	98	1550	500	3720	10	1	19543877	1008	4.61	0.86	12	0.00	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5430	-4.97	20250107	5090	1.38	20250102	7300	-29.32	20241010	4850	6.39	20240805	3.32	N	058630	500	97 억	2104492	N	N	65	N	N
50	20250116	160545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	10	2	0.19	248288950	47803	145.03	5190	5250	5130	6700	3620	5160	5194.00	10.75	1789	5260	5210	5180	5130	5100	5195	5115	98	1540	500	3710	10	1	19543877	1010	4.62	0.86	12	0.24	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5430	-4.79	20250107	5090	1.57	20250102	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2100703	N	N	65	N	N
51	20250116	150522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5210	50	2	0.97	236836310	45593	138.32	5190	5250	5130	6700	3620	5160	5194.58	10.75	2184	5260	5210	5180	5130	5100	5195	5115	98	1540	500	3710	10	1	19543877	1018	4.66	0.87	12	0.23	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	5430	-4.05	20250107	5090	2.36	20250102	7300	-28.63	20241010	4850	7.42	20240805	3.31	N	058630	500	97 억	2100703	N	N	72	N	N
52	20250116	140548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5240	80	2	1.55	201204420	38739	117.53	5190	5250	5130	6700	3620	5160	5193.85	10.75	157	5260	5210	5180	5130	5100	5195	5115	98	1540	500	3710	10	1	19543877	1024	4.68	0.88	12	0.20	1119.00	5978.00	7300	20241010	-28.22	4850	20240805	8.04	5430	-3.50	20250107	5090	2.95	20250102	7300	-28.22	20241010	4850	8.04	20240805	3.31	N	058630	500	97 억	2100703	N	N	72	N	N
53	20250116	130548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5240	80	2	1.55	174016580	33537	101.75	5190	5240	5130	6700	3620	5160	5188.79	10.75	181	5260	5210	5180	5130	5100	5195	5115	98	1540	500	3710	10	1	19543877	1024	4.68	0.88	12	0.17	1119.00	5978.00	7300	20241010	-28.22	4850	20240805	8.04	5430	-3.50	20250107	5090	2.95	20250102	7300	-28.22	20241010	4850	8.04	20240805	3.31	N	058630	500	97 억	2100703	N	N	72	N	N
54	20250116	120548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	30	2	0.58	89299520	17277	52.42	5190	5210	5130	6700	3620	5160	5168.69	10.75	1268	5260	5210	5180	5130	5100	5195	5115	98	1540	500	3710	10	1	19543877	1014	4.64	0.87	12	0.09	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	5430	-4.42	20250107	5090	1.96	20250102	7300	-28.90	20241010	4850	7.01	20240805	3.31	N	058630	500	97 억	2100703	N	N	72	N	N
55	20250116	110549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	30	2	0.58	76879110	14872	45.12	5190	5210	5130	6700	3620	5160	5169.39	10.75	1328	5260	5210	5180	5130	5100	5195	5115	98	1540	500	3710	10	1	19543877	1014	4.64	0.87	12	0.08	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	5430	-4.42	20250107	5090	1.96	20250102	7300	-28.90	20241010	4850	7.01	20240805	3.31	N	058630	500	97 억	2100703	N	N	72	N	N
56	20250116	100549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	20	2	0.39	52197000	10111	30.68	5190	5210	5130	6700	3620	5160	5162.40	10.75	1599	5260	5210	5180	5130	5100	5195	5115	98	1540	500	3710	10	1	19543877	1012	4.63	0.87	12	0.05	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	5430	-4.60	20250107	5090	1.77	20250102	7300	-29.04	20241010	4850	6.80	20240805	3.31	N	058630	500	97 억	2100703	N	N	72	N	N
57	20250116	090549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	20	2	0.39	2525250	488	1.48	5190	5210	5160	6700	3620	5160	5174.69	10.75	89	5260	5210	5180	5130	5100	5195	5115	98	1540	500	3710	10	1	19543877	1012	4.63	0.87	12	0.00	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	5430	-4.60	20250107	5090	1.77	20250102	7300	-29.04	20241010	4850	6.80	20240805	3.31	N	058630	500	97 억	2100703	N	N	72	N	N
58	20250115	160546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	-50	5	-0.96	170603900	32951	126.37	5230	5230	5150	6770	3650	5210	5177.52	10.79	-8180	5263	5236	5203	5176	5143	5250	5190	98	1560	500	3750	10	1	19543877	1008	4.61	0.86	12	0.17	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5430	-4.97	20250107	5090	1.38	20250102	7300	-29.32	20241010	4850	6.39	20240805	3.31	N	058630	500	97 억	2108883	N	N	72	N	N
59	20250115	150548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	160679210	31029	119.00	5230	5230	5150	6770	3650	5210	5178.36	10.79	-7709	5263	5236	5203	5176	5143	5250	5190	98	1560	500	3750	10	1	19543877	1010	4.62	0.86	12	0.16	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5430	-4.79	20250107	5090	1.57	20250102	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2108883	N	N	165	N	N
60	20250115	140549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	119643650	23082	88.52	5230	5230	5160	6770	3650	5210	5183.42	10.79	-3074	5263	5236	5203	5176	5143	5250	5190	98	1560	500	3750	10	1	19543877	1010	4.62	0.86	12	0.12	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5430	-4.79	20250107	5090	1.57	20250102	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2108883	N	N	165	N	N
61	20250115	130546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	-50	5	-0.96	108279220	20882	80.09	5230	5230	5160	6770	3650	5210	5185.29	10.79	-2464	5263	5236	5203	5176	5143	5250	5190	98	1560	500	3750	10	1	19543877	1008	4.61	0.86	12	0.11	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5430	-4.97	20250107	5090	1.38	20250102	7300	-29.32	20241010	4850	6.39	20240805	3.31	N	058630	500	97 억	2108883	N	N	165	N	N
62	20250115	120540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-40	5	-0.77	100020600	19286	73.97	5230	5230	5170	6770	3650	5210	5186.18	10.79	-2018	5263	5236	5203	5176	5143	5250	5190	98	1560	500	3750	10	1	19543877	1010	4.62	0.86	12	0.10	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5430	-4.79	20250107	5090	1.57	20250102	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2108883	N	N	165	N	N
63	20250115	110547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	-30	5	-0.58	80359330	15492	59.42	5230	5230	5170	6770	3650	5210	5187.15	10.79	-1740	5263	5236	5203	5176	5143	5250	5190	98	1560	500	3750	10	1	19543877	1012	4.63	0.87	12	0.08	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	5430	-4.60	20250107	5090	1.77	20250102	7300	-29.04	20241010	4850	6.80	20240805	3.31	N	058630	500	97 억	2108883	N	N	165	N	N
64	20250115	100547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5200	-10	5	-0.19	61300270	11817	45.32	5230	5230	5170	6770	3650	5210	5187.46	10.79	-712	5263	5236	5203	5176	5143	5250	5190	98	1560	500	3750	10	1	19543877	1016	4.65	0.87	12	0.06	1119.00	5978.00	7300	20241010	-28.77	4850	20240805	7.22	5430	-4.24	20250107	5090	2.16	20250102	7300	-28.77	20241010	4850	7.22	20240805	3.31	N	058630	500	97 억	2108883	N	N	165	N	N
65	20250115	090549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5220	10	2	0.19	563980	108	0.41	5230	5230	5220	6770	3650	5210	5222.04	10.79	-60	5263	5236	5203	5176	5143	5250	5190	98	1560	500	3750	10	1	19543877	1020	4.66	0.87	12	0.00	1119.00	5978.00	7300	20241010	-28.49	4850	20240805	7.63	5430	-3.87	20250107	5090	2.55	20250102	7300	-28.49	20241010	4850	7.63	20240805	3.31	N	058630	500	97 억	2108883	N	N	165	N	N
66	20250114	160534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5210	50	2	0.97	135116410	26013	53.13	5190	5230	5170	6700	3620	5160	5194.19	10.75	4055	5286	5222	5176	5112	5066	5200	5090	98	1540	500	3710	10	1	19543877	1018	4.66	0.87	12	0.13	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	5430	-4.05	20250107	5090	2.36	20250102	7300	-28.63	20241010	4850	7.42	20240805	3.30	N	058630	500	97 억	2101603	N	N	165	N	N
67	20250114	150544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5210	50	2	0.97	133861430	25772	52.64	5190	5230	5170	6700	3620	5160	5194.06	10.75	4120	5286	5222	5176	5112	5066	5200	5090	98	1540	500	3710	10	1	19543877	1018	4.66	0.87	12	0.13	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	5430	-4.05	20250107	5090	2.36	20250102	7300	-28.63	20241010	4850	7.42	20240805	3.30	N	058630	500	97 억	2101603	N	N	22	N	N
68	20250114	140544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5210	50	2	0.97	123342040	23751	48.51	5190	5230	5170	6700	3620	5160	5193.13	10.75	3397	5286	5222	5176	5112	5066	5200	5090	98	1540	500	3710	10	1	19543877	1018	4.66	0.87	12	0.12	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	5430	-4.05	20250107	5090	2.36	20250102	7300	-28.63	20241010	4850	7.42	20240805	3.30	N	058630	500	97 억	2101603	N	N	22	N	N
69	20250114	130544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5210	50	2	0.97	99316630	19133	39.08	5190	5230	5170	6700	3620	5160	5190.86	10.75	849	5286	5222	5176	5112	5066	5200	5090	98	1540	500	3710	10	1	19543877	1018	4.66	0.87	12	0.10	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	5430	-4.05	20250107	5090	2.36	20250102	7300	-28.63	20241010	4850	7.42	20240805	3.30	N	058630	500	97 억	2101603	N	N	22	N	N
70	20250114	120541	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	30	2	0.58	61846060	11903	24.31	5190	5230	5170	6700	3620	5160	5195.84	10.75	-2358	5286	5222	5176	5112	5066	5200	5090	98	1540	500	3710	10	1	19543877	1014	4.64	0.87	12	0.06	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	5430	-4.42	20250107	5090	1.96	20250102	7300	-28.90	20241010	4850	7.01	20240805	3.30	N	058630	500	97 억	2101603	N	N	22	N	N
71	20250114	110543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5180	20	2	0.39	56371240	10847	22.15	5190	5230	5170	6700	3620	5160	5196.94	10.75	-2540	5286	5222	5176	5112	5066	5200	5090	98	1540	500	3710	10	1	19543877	1012	4.63	0.87	12	0.06	1119.00	5978.00	7300	20241010	-29.04	4850	20240805	6.80	5430	-4.60	20250107	5090	1.77	20250102	7300	-29.04	20241010	4850	6.80	20240805	3.30	N	058630	500	97 억	2101603	N	N	22	N	N
72	20250114	100542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	30	2	0.58	46368180	8918	18.21	5190	5230	5170	6700	3620	5160	5199.39	10.75	-2405	5286	5222	5176	5112	5066	5200	5090	98	1540	500	3710	10	1	19543877	1014	4.64	0.87	12	0.05	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	5430	-4.42	20250107	5090	1.96	20250102	7300	-28.90	20241010	4850	7.01	20240805	3.30	N	058630	500	97 억	2101603	N	N	22	N	N
73	20250114	090543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	10	2	0.19	1795550	347	0.71	5190	5190	5170	6700	3620	5160	5174.50	10.75	119	5286	5222	5176	5112	5066	5200	5090	98	1540	500	3710	10	1	19543877	1010	4.62	0.86	12	0.00	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5430	-4.79	20250107	5090	1.57	20250102	7300	-29.18	20241010	4850	6.60	20240805	3.30	N	058630	500	97 억	2101603	N	N	22	N	N
74	20250113	160537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	-70	5	-1.34	252814240	48883	79.68	5230	5240	5130	6790	3670	5230	5171.82	10.80	-9834	5383	5306	5203	5126	5023	5255	5075	98	1560	500	3760	10	1	19543877	1008	4.61	0.86	12	0.25	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5430	-4.97	20250107	5090	1.38	20250102	7300	-29.32	20241010	4850	6.39	20240805	3.31	N	058630	500	97 억	2111437	N	N	22	N	N
75	20250113	150538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	-60	5	-1.15	246503610	47660	77.69	5230	5240	5130	6790	3670	5230	5172.13	10.80	-9799	5383	5306	5203	5126	5023	5255	5075	98	1560	500	3760	10	1	19543877	1010	4.62	0.86	12	0.24	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	5430	-4.79	20250107	5090	1.57	20250102	7300	-29.18	20241010	4850	6.60	20240805	3.31	N	058630	500	97 억	2111437	N	N	80	N	N
76	20250113	140533	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5160	-70	5	-1.34	213898760	41333	67.37	5230	5240	5130	6790	3670	5230	5175.01	10.80	-10557	5383	5306	5203	5126	5023	5255	5075	98	1560	500	3760	10	1	19543877	1008	4.61	0.86	12	0.21	1119.00	5978.00	7300	20241010	-29.32	4850	20240805	6.39	5430	-4.97	20250107	5090	1.38	20250102	7300	-29.32	20241010	4850	6.39	20240805	3.31	N	058630	500	97 억	2111437	N	N	80	N	N
77	20250113	130530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5150	-80	5	-1.53	183473150	35439	57.77	5230	5240	5130	6790	3670	5230	5177.15	10.80	-11937	5383	5306	5203	5126	5023	5255	5075	98	1560	500	3760	10	1	19543877	1007	4.60	0.86	12	0.18	1119.00	5978.00	7300	20241010	-29.45	4850	20240805	6.19	5430	-5.16	20250107	5090	1.18	20250102	7300	-29.45	20241010	4850	6.19	20240805	3.31	N	058630	500	97 억	2111437	N	N	80	N	N
78	20250113	120532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5190	-40	5	-0.76	113441840	21846	35.61	5230	5240	5170	6790	3670	5230	5192.80	10.80	-7931	5383	5306	5203	5126	5023	5255	5075	98	1560	500	3760	10	1	19543877	1014	4.64	0.87	12	0.11	1119.00	5978.00	7300	20241010	-28.90	4850	20240805	7.01	5430	-4.42	20250107	5090	1.96	20250102	7300	-28.90	20241010	4850	7.01	20240805	3.31	N	058630	500	97 억	2111437	N	N	80	N	N
79	20250113	110532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5200	-30	5	-0.57	79428840	15272	24.89	5230	5240	5170	6790	3670	5230	5200.95	10.80	-7538	5383	5306	5203	5126	5023	5255	5075	98	1560	500	3760	10	1	19543877	1016	4.65	0.87	12	0.08	1119.00	5978.00	7300	20241010	-28.77	4850	20240805	7.22	5430	-4.24	20250107	5090	2.16	20250102	7300	-28.77	20241010	4850	7.22	20240805	3.31	N	058630	500	97 억	2111437	N	N	80	N	N
80	20250113	100530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5210	-20	5	-0.38	51793290	9941	16.20	5230	5240	5190	6790	3670	5230	5210.07	10.80	-4180	5383	5306	5203	5126	5023	5255	5075	98	1560	500	3760	10	1	19543877	1018	4.66	0.87	12	0.05	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	5430	-4.05	20250107	5090	2.36	20250102	7300	-28.63	20241010	4850	7.42	20240805	3.31	N	058630	500	97 억	2111437	N	N	80	N	N
81	20250113	090535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5210	-20	5	-0.38	882540	169	0.28	5230	5230	5200	6790	3670	5230	5222.13	10.80	-1	5383	5306	5203	5126	5023	5255	5075	98	1560	500	3760	10	1	19543877	1018	4.66	0.87	12	0.00	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	5430	-4.05	20250107	5090	2.36	20250102	7300	-28.63	20241010	4850	7.42	20240805	3.31	N	058630	500	97 억	2111437	N	N	80	N	N
82	20250110	160528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5230	-10	5	-0.19	317847160	61170	89.65	5270	5280	5100	6810	3670	5240	5196.13	10.75	8739	5366	5302	5256	5192	5146	5280	5170	98	1570	500	3770	10	1	19543877	1022	4.67	0.87	12	0.31	1119.00	5978.00	7300	20241010	-28.36	4850	20240805	7.84	5430	-3.68	20250107	5090	2.75	20250102	7300	-28.36	20241010	4850	7.84	20240805	3.29	N	058630	500	97 억	2101529	N	N	80	N	N
83	20250110	150528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5220	-20	5	-0.38	296000680	56982	83.52	5270	5280	5100	6810	3670	5240	5194.63	10.75	9078	5366	5302	5256	5192	5146	5280	5170	98	1570	500	3770	10	1	19543877	1020	4.66	0.87	12	0.29	1119.00	5978.00	7300	20241010	-28.49	4850	20240805	7.63	5430	-3.87	20250107	5090	2.55	20250102	7300	-28.49	20241010	4850	7.63	20240805	3.29	N	058630	500	97 억	2101529	N	N	165	N	N
84	20250110	140530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5220	-20	5	-0.38	279350350	53794	78.84	5270	5280	5100	6810	3670	5240	5192.96	10.75	7809	5366	5302	5256	5192	5146	5280	5170	98	1570	500	3770	10	1	19543877	1020	4.66	0.87	12	0.28	1119.00	5978.00	7300	20241010	-28.49	4850	20240805	7.63	5430	-3.87	20250107	5090	2.55	20250102	7300	-28.49	20241010	4850	7.63	20240805	3.29	N	058630	500	97 억	2101529	N	N	165	N	N
85	20250110	130528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5230	-10	5	-0.19	263937390	50835	74.51	5270	5280	5100	6810	3670	5240	5192.04	10.75	6720	5366	5302	5256	5192	5146	5280	5170	98	1570	500	3770	10	1	19543877	1022	4.67	0.87	12	0.26	1119.00	5978.00	7300	20241010	-28.36	4850	20240805	7.84	5430	-3.68	20250107	5090	2.75	20250102	7300	-28.36	20241010	4850	7.84	20240805	3.29	N	058630	500	97 억	2101529	N	N	165	N	N
86	20250110	120529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5220	-20	5	-0.38	242889720	46787	68.57	5270	5280	5100	6810	3670	5240	5191.39	10.75	5756	5366	5302	5256	5192	5146	5280	5170	98	1570	500	3770	10	1	19543877	1020	4.66	0.87	12	0.24	1119.00	5978.00	7300	20241010	-28.49	4850	20240805	7.63	5430	-3.87	20250107	5090	2.55	20250102	7300	-28.49	20241010	4850	7.63	20240805	3.29	N	058630	500	97 억	2101529	N	N	165	N	N
87	20250110	110528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5250	10	2	0.19	72636250	13859	20.31	5270	5280	5210	6810	3670	5240	5241.09	10.75	1700	5366	5302	5256	5192	5146	5280	5170	98	1570	500	3770	10	1	19543877	1026	4.69	0.88	12	0.07	1119.00	5978.00	7300	20241010	-28.08	4850	20240805	8.25	5430	-3.31	20250107	5090	3.14	20250102	7300	-28.08	20241010	4850	8.25	20240805	3.29	N	058630	500	97 억	2101529	N	N	165	N	N
88	20250110	100527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5260	20	2	0.38	41440510	7884	11.56	5270	5280	5240	6810	3670	5240	5256.28	10.75	933	5366	5302	5256	5192	5146	5280	5170	98	1570	500	3770	10	1	19543877	1028	4.70	0.88	12	0.04	1119.00	5978.00	7300	20241010	-27.95	4850	20240805	8.45	5430	-3.13	20250107	5090	3.34	20250102	7300	-27.95	20241010	4850	8.45	20240805	3.29	N	058630	500	97 억	2101529	N	N	165	N	N
89	20250110	090529	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5280	40	2	0.76	5902600	1120	1.64	5270	5280	5270	6810	3670	5240	5270.18	10.75	-489	5366	5302	5256	5192	5146	5280	5170	98	1570	500	3770	10	1	19543877	1032	4.72	0.88	12	0.01	1119.00	5978.00	7300	20241010	-27.67	4850	20240805	8.87	5430	-2.76	20250107	5090	3.73	20250102	7300	-27.67	20241010	4850	8.87	20240805	3.29	N	058630	500	97 억	2101529	N	N	165	N	N
90	20250109	160525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5240	-80	5	-1.50	351366960	66929	140.01	5320	5320	5210	6910	3730	5320	5249.85	10.82	-17629	5366	5342	5296	5272	5226	5355	5285	98	1590	500	3830	10	1	19543877	1024	4.68	0.88	12	0.34	1119.00	5978.00	7300	20241010	-28.22	4850	20240805	8.04	5430	-3.50	20250107	5090	2.95	20250102	7300	-28.22	20241010	4850	8.04	20240805	3.28	N	058630	500	97 억	2113957	N	N	165	N	N
91	20250109	150528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5240	-80	5	-1.50	321894030	61306	128.24	5320	5320	5210	6910	3730	5320	5250.61	10.82	-14724	5366	5342	5296	5272	5226	5355	5285	98	1590	500	3830	10	1	19543877	1024	4.68	0.88	12	0.31	1119.00	5978.00	7300	20241010	-28.22	4850	20240805	8.04	5430	-3.50	20250107	5090	2.95	20250102	7300	-28.22	20241010	4850	8.04	20240805	3.28	N	058630	500	97 억	2113957	N	N	58	N	N
92	20250109	140527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5250	-70	5	-1.32	265905090	50640	105.93	5320	5320	5210	6910	3730	5320	5250.89	10.82	-17254	5366	5342	5296	5272	5226	5355	5285	98	1590	500	3830	10	1	19543877	1026	4.69	0.88	12	0.26	1119.00	5978.00	7300	20241010	-28.08	4850	20240805	8.25	5430	-3.31	20250107	5090	3.14	20250102	7300	-28.08	20241010	4850	8.25	20240805	3.28	N	058630	500	97 억	2113957	N	N	58	N	N
93	20250109	130527	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5280	-40	5	-0.75	220766390	42064	87.99	5320	5320	5210	6910	3730	5320	5248.35	10.82	-12884	5366	5342	5296	5272	5226	5355	5285	98	1590	500	3830	10	1	19543877	1032	4.72	0.88	12	0.22	1119.00	5978.00	7300	20241010	-27.67	4850	20240805	8.87	5430	-2.76	20250107	5090	3.73	20250102	7300	-27.67	20241010	4850	8.87	20240805	3.28	N	058630	500	97 억	2113957	N	N	58	N	N
94	20250109	120526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5260	-60	5	-1.13	185470860	35339	73.92	5320	5320	5210	6910	3730	5320	5248.33	10.82	-13534	5366	5342	5296	5272	5226	5355	5285	98	1590	500	3830	10	1	19543877	1028	4.70	0.88	12	0.18	1119.00	5978.00	7300	20241010	-27.95	4850	20240805	8.45	5430	-3.13	20250107	5090	3.34	20250102	7300	-27.95	20241010	4850	8.45	20240805	3.28	N	058630	500	97 억	2113957	N	N	58	N	N
95	20250109	110528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5250	-70	5	-1.32	169023570	32207	67.37	5320	5320	5210	6910	3730	5320	5248.04	10.82	-12175	5366	5342	5296	5272	5226	5355	5285	98	1590	500	3830	10	1	19543877	1026	4.69	0.88	12	0.16	1119.00	5978.00	7300	20241010	-28.08	4850	20240805	8.25	5430	-3.31	20250107	5090	3.14	20250102	7300	-28.08	20241010	4850	8.25	20240805	3.28	N	058630	500	97 억	2113957	N	N	58	N	N
96	20250109	100526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5260	-60	5	-1.13	133913910	25526	53.40	5320	5320	5210	6910	3730	5320	5246.18	10.82	-10809	5366	5342	5296	5272	5226	5355	5285	98	1590	500	3830	10	1	19543877	1028	4.70	0.88	12	0.13	1119.00	5978.00	7300	20241010	-27.95	4850	20240805	8.45	5430	-3.13	20250107	5090	3.34	20250102	7300	-27.95	20241010	4850	8.45	20240805	3.28	N	058630	500	97 억	2113957	N	N	58	N	N
97	20250109	090530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5290	-30	5	-0.56	2117500	400	0.84	5320	5320	5290	6910	3730	5320	5293.75	10.82	-350	5366	5342	5296	5272	5226	5355	5285	98	1590	500	3830	10	1	19543877	1034	4.73	0.88	12	0.00	1119.00	5978.00	7300	20241010	-27.53	4850	20240805	9.07	5430	-2.58	20250107	5090	3.93	20250102	7300	-27.53	20241010	4850	9.07	20240805	3.28	N	058630	500	97 억	2113957	N	N	58	N	N
98	20250108	160521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5320	-10	5	-0.19	252513510	47793	58.84	5290	5320	5250	6920	3740	5330	5283.18	10.86	-8691	5503	5416	5343	5256	5183	5460	5300	98	1590	500	3830	10	1	19543877	1040	4.75	0.89	12	0.24	1119.00	5978.00	7300	20241010	-27.12	4850	20240805	9.69	5430	-2.03	20250107	5090	4.52	20250102	7300	-27.12	20241010	4850	9.69	20240805	3.23	N	058630	500	97 억	2122648	N	N	58	N	N
99	20250108	150524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5320	-10	5	-0.19	234981570	44493	54.78	5290	5320	5250	6920	3740	5330	5281.32	10.86	-8819	5503	5416	5343	5256	5183	5460	5300	98	1590	500	3830	10	1	19543877	1040	4.75	0.89	12	0.23	1119.00	5978.00	7300	20241010	-27.12	4850	20240805	9.69	5430	-2.03	20250107	5090	4.52	20250102	7300	-27.12	20241010	4850	9.69	20240805	3.23	N	058630	500	97 억	2122648	N	N	602	N	N
100	20250108	140526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5310	-20	5	-0.38	228486860	43270	53.28	5290	5320	5250	6920	3740	5330	5280.49	10.86	-8870	5503	5416	5343	5256	5183	5460	5300	98	1590	500	3830	10	1	19543877	1038	4.75	0.89	12	0.22	1119.00	5978.00	7300	20241010	-27.26	4850	20240805	9.48	5430	-2.21	20250107	5090	4.32	20250102	7300	-27.26	20241010	4850	9.48	20240805	3.23	N	058630	500	97 억	2122648	N	N	602	N	N
101	20250108	130526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5290	-40	5	-0.75	193752770	36721	45.21	5290	5320	5250	6920	3740	5330	5276.35	10.86	-8764	5503	5416	5343	5256	5183	5460	5300	98	1590	500	3830	10	1	19543877	1034	4.73	0.88	12	0.19	1119.00	5978.00	7300	20241010	-27.53	4850	20240805	9.07	5430	-2.58	20250107	5090	3.93	20250102	7300	-27.53	20241010	4850	9.07	20240805	3.23	N	058630	500	97 억	2122648	N	N	602	N	N
102	20250108	120522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5280	-50	5	-0.94	179119900	33953	41.80	5290	5320	5250	6920	3740	5330	5275.52	10.86	-7853	5503	5416	5343	5256	5183	5460	5300	98	1590	500	3830	10	1	19543877	1032	4.72	0.88	12	0.17	1119.00	5978.00	7300	20241010	-27.67	4850	20240805	8.87	5430	-2.76	20250107	5090	3.73	20250102	7300	-27.67	20241010	4850	8.87	20240805	3.23	N	058630	500	97 억	2122648	N	N	602	N	N
103	20250108	110523	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5290	-40	5	-0.75	137519330	26087	32.12	5290	5320	5250	6920	3740	5330	5271.57	10.86	-5805	5503	5416	5343	5256	5183	5460	5300	98	1590	500	3830	10	1	19543877	1034	4.73	0.88	12	0.13	1119.00	5978.00	7300	20241010	-27.53	4850	20240805	9.07	5430	-2.58	20250107	5090	3.93	20250102	7300	-27.53	20241010	4850	9.07	20240805	3.23	N	058630	500	97 억	2122648	N	N	602	N	N
104	20250108	100524	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5270	-60	5	-1.13	96262720	18247	22.47	5290	5320	5250	6920	3740	5330	5275.54	10.86	-5462	5503	5416	5343	5256	5183	5460	5300	98	1590	500	3830	10	1	19543877	1030	4.71	0.88	12	0.09	1119.00	5978.00	7300	20241010	-27.81	4850	20240805	8.66	5430	-2.95	20250107	5090	3.54	20250102	7300	-27.81	20241010	4850	8.66	20240805	3.23	N	058630	500	97 억	2122648	N	N	602	N	N
105	20250108	090525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5290	-40	5	-0.75	5641640	1066	1.31	5290	5300	5290	6920	3740	5330	5292.35	10.86	338	5503	5416	5343	5256	5183	5460	5300	98	1590	500	3830	10	1	19543877	1034	4.73	0.88	12	0.01	1119.00	5978.00	7300	20241010	-27.53	4850	20240805	9.07	5430	-2.58	20250107	5090	3.93	20250102	7300	-27.53	20241010	4850	9.07	20240805	3.23	N	058630	500	97 억	2122648	N	N	602	N	N
106	20250107	160520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5330	0	3	0.00	433063500	81131	105.21	5320	5430	5270	6920	3740	5330	5337.83	10.89	-5960	5476	5402	5316	5242	5156	5360	5200	98	1590	500	3830	10	1	19543877	1042	4.76	0.89	12	0.42	1119.00	5978.00	7300	20241010	-26.99	4850	20240805	9.90	5430	-1.84	20250107	5090	4.72	20250102	7300	-26.99	20241010	4850	9.90	20240805	3.33	N	058630	500	97 억	2128590	N	N	602	N	N
107	20250107	150521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5290	-40	5	-0.75	429291940	80422	104.29	5320	5430	5270	6920	3740	5330	5337.99	10.89	-5673	5476	5402	5316	5242	5156	5360	5200	98	1590	500	3830	10	1	19543877	1034	4.73	0.88	12	0.41	1119.00	5978.00	7300	20241010	-27.53	4850	20240805	9.07	5430	-2.58	20250107	5090	3.93	20250102	7300	-27.53	20241010	4850	9.07	20240805	3.33	N	058630	500	97 억	2128590	N	N	95	N	N
108	20250107	140520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5330	0	3	0.00	303927090	56763	73.61	5320	5430	5320	6920	3740	5330	5354.32	10.89	-7799	5476	5402	5316	5242	5156	5360	5200	98	1590	500	3830	10	1	19543877	1042	4.76	0.89	12	0.29	1119.00	5978.00	7300	20241010	-26.99	4850	20240805	9.90	5430	-1.84	20250107	5090	4.72	20250102	7300	-26.99	20241010	4850	9.90	20240805	3.33	N	058630	500	97 억	2128590	N	N	95	N	N
109	20250107	130520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5330	0	3	0.00	272631510	50886	65.99	5320	5430	5320	6920	3740	5330	5357.69	10.89	-8414	5476	5402	5316	5242	5156	5360	5200	98	1590	500	3830	10	1	19543877	1042	4.76	0.89	12	0.26	1119.00	5978.00	7300	20241010	-26.99	4850	20240805	9.90	5430	-1.84	20250107	5090	4.72	20250102	7300	-26.99	20241010	4850	9.90	20240805	3.33	N	058630	500	97 억	2128590	N	N	95	N	N
110	20250107	120520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5340	10	2	0.19	245795310	45854	59.46	5320	5430	5320	6920	3740	5330	5360.39	10.89	-6025	5476	5402	5316	5242	5156	5360	5200	98	1590	500	3830	10	1	19543877	1044	4.77	0.89	12	0.23	1119.00	5978.00	7300	20241010	-26.85	4850	20240805	10.10	5430	-1.66	20250107	5090	4.91	20250102	7300	-26.85	20241010	4850	10.10	20240805	3.33	N	058630	500	97 억	2128590	N	N	95	N	N
111	20250107	110517	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5340	10	2	0.19	226261680	42198	54.72	5320	5430	5320	6920	3740	5330	5361.91	10.89	-4322	5476	5402	5316	5242	5156	5360	5200	98	1590	500	3830	10	1	19543877	1044	4.77	0.89	12	0.22	1119.00	5978.00	7300	20241010	-26.85	4850	20240805	10.10	5430	-1.66	20250107	5090	4.91	20250102	7300	-26.85	20241010	4850	10.10	20240805	3.33	N	058630	500	97 억	2128590	N	N	95	N	N
112	20250107	100522	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5360	30	2	0.56	198275500	36970	47.94	5320	5430	5320	6920	3740	5330	5363.15	10.89	-3274	5476	5402	5316	5242	5156	5360	5200	98	1590	500	3830	10	1	19543877	1048	4.79	0.90	12	0.19	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	5430	-1.29	20250107	5090	5.30	20250102	7300	-26.58	20241010	4850	10.52	20240805	3.33	N	058630	500	97 억	2128590	N	N	95	N	N
113	20250107	090521	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5380	50	2	0.94	55505370	10388	13.47	5320	5380	5320	6920	3740	5330	5343.22	10.89	4103	5476	5402	5316	5242	5156	5360	5200	98	1590	500	3830	10	1	19543877	1051	4.81	0.90	12	0.05	1119.00	5978.00	7300	20241010	-26.30	4850	20240805	10.93	5390	-0.19	20250103	5090	5.70	20250102	7300	-26.30	20241010	4850	10.93	20240805	3.33	N	058630	500	97 억	2128590	N	N	95	N	N
114	20250106	160514	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5330	-60	5	-1.11	411171630	77107	123.90	5390	5390	5230	7000	3780	5390	5332.48	10.87	4280	5490	5440	5340	5290	5190	5465	5315	98	1610	500	3880	10	1	19543877	1042	4.76	0.89	12	0.39	1119.00	5978.00	7300	20241010	-26.99	4850	20240805	9.90	5390	0.00	20250103	5090	4.72	20250102	7300	-26.99	20241010	4850	9.90	20240805	3.33	N	058630	500	97 억	2124309	N	N	95	N	N
115	20250106	150515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5370	-20	5	-0.37	369175490	69238	111.25	5390	5390	5230	7000	3780	5390	5331.98	10.87	3383	5490	5440	5340	5290	5190	5465	5315	98	1610	500	3880	10	1	19543877	1050	4.80	0.90	12	0.35	1119.00	5978.00	7300	20241010	-26.44	4850	20240805	10.72	5390	0.00	20250103	5090	5.50	20250102	7300	-26.44	20241010	4850	10.72	20240805	3.33	N	058630	500	97 억	2124309	N	N	152	N	N
116	20250106	140515	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5360	-30	5	-0.56	319873240	60020	96.44	5390	5390	5230	7000	3780	5390	5329.44	10.87	2791	5490	5440	5340	5290	5190	5465	5315	98	1610	500	3880	10	1	19543877	1048	4.79	0.90	12	0.31	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	5390	0.00	20250103	5090	5.30	20250102	7300	-26.58	20241010	4850	10.52	20240805	3.33	N	058630	500	97 억	2124309	N	N	152	N	N
117	20250106	130513	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5360	-30	5	-0.56	282628430	53076	85.28	5390	5390	5230	7000	3780	5390	5324.97	10.87	3379	5490	5440	5340	5290	5190	5465	5315	98	1610	500	3880	10	1	19543877	1048	4.79	0.90	12	0.27	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	5390	0.00	20250103	5090	5.30	20250102	7300	-26.58	20241010	4850	10.52	20240805	3.33	N	058630	500	97 억	2124309	N	N	152	N	N
118	20250106	120512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5360	-30	5	-0.56	243446820	45748	73.51	5390	5390	5230	7000	3780	5390	5321.47	10.87	5397	5490	5440	5340	5290	5190	5465	5315	98	1610	500	3880	10	1	19543877	1048	4.79	0.90	12	0.23	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	5390	0.00	20250103	5090	5.30	20250102	7300	-26.58	20241010	4850	10.52	20240805	3.33	N	058630	500	97 억	2124309	N	N	152	N	N
119	20250106	110512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5340	-50	5	-0.93	188423040	35480	57.01	5390	5390	5230	7000	3780	5390	5310.68	10.87	5635	5490	5440	5340	5290	5190	5465	5315	98	1610	500	3880	10	1	19543877	1044	4.77	0.89	12	0.18	1119.00	5978.00	7300	20241010	-26.85	4850	20240805	10.10	5390	0.00	20250103	5090	4.91	20250102	7300	-26.85	20241010	4850	10.10	20240805	3.33	N	058630	500	97 억	2124309	N	N	152	N	N
120	20250106	100512	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5330	-60	5	-1.11	150062080	28281	45.44	5390	5390	5230	7000	3780	5390	5306.11	10.87	5613	5490	5440	5340	5290	5190	5465	5315	98	1610	500	3880	10	1	19543877	1042	4.76	0.89	12	0.14	1119.00	5978.00	7300	20241010	-26.99	4850	20240805	9.90	5390	0.00	20250103	5090	4.72	20250102	7300	-26.99	20241010	4850	9.90	20240805	3.33	N	058630	500	97 억	2124309	N	N	152	N	N
121	20250106	090509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5390	0	3	0.00	1468980	273	0.44	5390	5390	5360	7000	3780	5390	5380.85	10.87	-119	5490	5440	5340	5290	5190	5465	5315	98	1610	500	3880	10	1	19543877	1053	4.82	0.90	12	0.00	1119.00	5978.00	7300	20241010	-26.16	4850	20240805	11.13	5390	0.00	20250103	5090	5.89	20250102	7300	-26.16	20241010	4850	11.13	20240805	3.33	N	058630	500	97 억	2124309	N	N	152	N	N
122	20250103	160509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5390	110	2	2.08	331614590	62207	79.90	5240	5390	5240	6860	3700	5280	5330.79	10.86	744	5420	5350	5220	5150	5020	5385	5185	98	1580	500	3800	10	1	19543877	1053	4.82	0.90	12	0.32	1119.00	5978.00	7300	20241010	-26.16	4850	20240805	11.13	5390	0.00	20250103	5090	5.89	20250102	7300	-26.16	20241010	4850	11.13	20240805	3.33	N	058630	500	97 억	2123355	N	N	152	N	N
123	20250103	150510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5340	60	2	1.14	293113560	55040	70.70	5240	5380	5240	6860	3700	5280	5325.46	10.86	2540	5420	5350	5220	5150	5020	5385	5185	98	1580	500	3800	10	1	19543877	1044	4.77	0.89	12	0.28	1119.00	5978.00	7300	20241010	-26.85	4850	20240805	10.10	5380	-0.74	20250103	5090	4.91	20250102	7300	-26.85	20241010	4850	10.10	20240805	3.33	N	058630	500	97 억	2123355	N	N	4	N	N
124	20250103	140510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5360	80	2	1.52	274363140	51531	66.19	5240	5380	5240	6860	3700	5280	5324.23	10.86	2156	5420	5350	5220	5150	5020	5385	5185	98	1580	500	3800	10	1	19543877	1048	4.79	0.90	12	0.26	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	5380	-0.37	20250103	5090	5.30	20250102	7300	-26.58	20241010	4850	10.52	20240805	3.33	N	058630	500	97 억	2123355	N	N	4	N	N
125	20250103	130508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5360	80	2	1.52	225134880	42316	54.35	5240	5380	5240	6860	3700	5280	5320.33	10.86	7513	5420	5350	5220	5150	5020	5385	5185	98	1580	500	3800	10	1	19543877	1048	4.79	0.90	12	0.22	1119.00	5978.00	7300	20241010	-26.58	4850	20240805	10.52	5380	-0.37	20250103	5090	5.30	20250102	7300	-26.58	20241010	4850	10.52	20240805	3.33	N	058630	500	97 억	2123355	N	N	4	N	N
126	20250103	120509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5350	70	2	1.33	189517230	35669	45.81	5240	5370	5240	6860	3700	5280	5313.22	10.86	6235	5420	5350	5220	5150	5020	5385	5185	98	1580	500	3800	10	1	19543877	1046	4.78	0.89	12	0.18	1119.00	5978.00	7300	20241010	-26.71	4850	20240805	10.31	5370	-0.37	20250103	5090	5.11	20250102	7300	-26.71	20241010	4850	10.31	20240805	3.33	N	058630	500	97 억	2123355	N	N	4	N	N
127	20250103	110510	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5340	60	2	1.14	161716920	30473	39.14	5240	5350	5240	6860	3700	5280	5306.89	10.86	4837	5420	5350	5220	5150	5020	5385	5185	98	1580	500	3800	10	1	19543877	1044	4.77	0.89	12	0.16	1119.00	5978.00	7300	20241010	-26.85	4850	20240805	10.10	5350	-0.19	20250103	5090	4.91	20250102	7300	-26.85	20241010	4850	10.10	20240805	3.33	N	058630	500	97 억	2123355	N	N	4	N	N
128	20250103	100508	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5340	60	2	1.14	122656110	23147	29.73	5240	5340	5240	6860	3700	5280	5299.01	10.86	7610	5420	5350	5220	5150	5020	5385	5185	98	1580	500	3800	10	1	19543877	1044	4.77	0.89	12	0.12	1119.00	5978.00	7300	20241010	-26.85	4850	20240805	10.10	5340	0.00	20250103	5090	4.91	20250102	7300	-26.85	20241010	4850	10.10	20240805	3.33	N	058630	500	97 억	2123355	N	N	4	N	N
129	20250103	090509	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5300	20	2	0.38	10357420	1966	2.53	5240	5310	5240	6860	3700	5280	5268.27	10.86	659	5420	5350	5220	5150	5020	5385	5185	98	1580	500	3800	10	1	19543877	1036	4.74	0.89	12	0.01	1119.00	5978.00	7300	20241010	-27.40	4850	20240805	9.28	5310	-0.19	20250103	5090	4.13	20250102	7300	-27.40	20241010	4850	9.28	20240805	3.33	N	058630	500	97 억	2123355	N	N	4	N	N
130	20250102	160505	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5280	110	2	2.13	400455490	77074	140.76	5110	5290	5090	6720	3620	5170	5195.69	10.80	8520	5270	5220	5190	5140	5110	5205	5125	98	1550	500	3720	10	1	19543877	1032	4.72	0.88	12	0.39	1119.00	5978.00	7300	20241010	-27.67	4850	20240805	8.87	5290	-0.19	20250102	5090	3.73	20250102	7300	-27.67	20241010	4850	8.87	20240805	3.29	N	058630	500	97 억	2111115	N	N	4	N	N
131	20250102	150507	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5250	80	2	1.55	366213350	70581	128.90	5110	5260	5090	6720	3620	5170	5188.55	10.80	7200	5270	5220	5190	5140	5110	5205	5125	98	1550	500	3720	10	1	19543877	1026	4.69	0.88	12	0.36	1119.00	5978.00	7300	20241010	-28.08	4850	20240805	8.25	5260	-0.19	20250102	5090	3.14	20250102	7300	-28.08	20241010	4850	8.25	20240805	3.29	N	058630	500	97 억	2111115	N	N	1	N	N
132	20250102	140504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5230	60	2	1.16	299551750	57864	105.67	5110	5240	5090	6720	3620	5170	5176.82	10.80	-312	5270	5220	5190	5140	5110	5205	5125	98	1550	500	3720	10	1	19543877	1022	4.67	0.87	12	0.30	1119.00	5978.00	7300	20241010	-28.36	4850	20240805	7.84	5240	-0.19	20250102	5090	2.75	20250102	7300	-28.36	20241010	4850	7.84	20240805	3.29	N	058630	500	97 억	2111115	N	N	1	N	N
133	20250102	130504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5200	30	2	0.58	242412550	46876	85.61	5110	5220	5090	6720	3620	5170	5171.36	10.80	-2826	5270	5220	5190	5140	5110	5205	5125	98	1550	500	3720	10	1	19543877	1016	4.65	0.87	12	0.24	1119.00	5978.00	7300	20241010	-28.77	4850	20240805	7.22	5220	-0.38	20250102	5090	2.16	20250102	7300	-28.77	20241010	4850	7.22	20240805	3.29	N	058630	500	97 억	2111115	N	N	1	N	N
134	20250102	120504	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5210	40	2	0.77	226146540	43753	79.90	5110	5220	5090	6720	3620	5170	5168.71	10.80	-2344	5270	5220	5190	5140	5110	5205	5125	98	1550	500	3720	10	1	19543877	1018	4.66	0.87	12	0.22	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	5220	-0.19	20250102	5090	2.36	20250102	7300	-28.63	20241010	4850	7.42	20240805	3.29	N	058630	500	97 억	2111115	N	N	1	N	N
135	20250102	110456	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5210	40	2	0.77	185086100	35856	65.48	5110	5220	5090	6720	3620	5170	5161.93	10.80	670	5270	5220	5190	5140	5110	5205	5125	98	1550	500	3720	10	1	19543877	1018	4.66	0.87	12	0.18	1119.00	5978.00	7300	20241010	-28.63	4850	20240805	7.42	5220	-0.19	20250102	5090	2.36	20250102	7300	-28.63	20241010	4850	7.42	20240805	3.29	N	058630	500	97 억	2111115	N	N	1	N	N
136	20250102	100503	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5110	-60	5	-1.16	41590000	8141	14.87	5110	5160	5090	6720	3620	5170	5108.71	10.80	-339	5270	5220	5190	5140	5110	5205	5125	98	1550	500	3720	10	1	19543877	999	4.57	0.85	12	0.04	1119.00	5978.00	7300	20241010	-30.00	4850	20240805	5.36	5160	-0.97	20250102	5090	0.39	20250102	7300	-30.00	20241010	4850	5.36	20240805	3.29	N	058630	500	97 억	2111115	N	N	1	N	N
137	20250102	090459	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	5170	0	3	0.00	0	0	0.00	0	0	0	6720	3620	5170	0.00	10.80	0	5270	5220	5190	5140	5110	5205	5125	98	1550	500	3720	10	1	19543877	1010	4.62	0.86	12	0.00	1119.00	5978.00	7300	20241010	-29.18	4850	20240805	6.60	0	0.00	0	0	0.00	0	7300	-29.18	20241010	4850	6.60	20240805	3.29	N	058630	500	97 억	2111115	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History