KissMeData/052790/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20250124	160543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	-130	5	-1.86	130727130	19011	118.97	6980	6990	6840	9070	4890	6980	6876.42	48.74	4221	7280	7130	7030	6880	6780	7080	6830	57	2090	500	5020	10	1	11330638	776	2.28	0.31	12	0.17	3004.00	22339.00	11350	20240130	-39.65	5660	20241113	21.02	7740	-11.50	20250108	6840	0.15	20250124	11350	-39.65	20240130	5660	21.02	20241113	1.61	N	052790	500	56 억	5523026	N	N	N	N
3	20250124	150542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6880	-100	5	-1.43	119368520	17354	108.60	6980	6990	6840	9070	4890	6980	6878.44	48.74	5082	7280	7130	7030	6880	6780	7080	6830	57	2090	500	5020	10	1	11330638	780	2.29	0.31	12	0.15	3004.00	22339.00	11350	20240130	-39.38	5660	20241113	21.55	7740	-11.11	20250108	6840	0.58	20250124	11350	-39.38	20240130	5660	21.55	20241113	1.61	N	052790	500	56 억	5523026	N	N	N	N
4	20250124	140541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6920	-60	5	-0.86	83290780	12101	75.73	6980	6990	6840	9070	4890	6980	6882.97	48.74	4142	7280	7130	7030	6880	6780	7080	6830	57	2090	500	5020	10	1	11330638	784	2.30	0.31	12	0.11	3004.00	22339.00	11350	20240130	-39.03	5660	20241113	22.26	7740	-10.59	20250108	6840	1.17	20250124	11350	-39.03	20240130	5660	22.26	20241113	1.61	N	052790	500	56 억	5523026	N	N	N	N
5	20250124	130543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6850	-130	5	-1.86	76804380	11163	69.86	6980	6990	6840	9070	4890	6980	6880.26	48.74	4262	7280	7130	7030	6880	6780	7080	6830	57	2090	500	5020	10	1	11330638	776	2.28	0.31	12	0.10	3004.00	22339.00	11350	20240130	-39.65	5660	20241113	21.02	7740	-11.50	20250108	6840	0.15	20250124	11350	-39.65	20240130	5660	21.02	20241113	1.61	N	052790	500	56 억	5523026	N	N	N	N
6	20250124	120540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6910	-70	5	-1.00	30633230	4438	27.77	6980	6990	6850	9070	4890	6980	6902.49	48.74	958	7280	7130	7030	6880	6780	7080	6830	57	2090	500	5020	10	1	11330638	783	2.30	0.31	12	0.04	3004.00	22339.00	11350	20240130	-39.12	5660	20241113	22.08	7740	-10.72	20250108	6850	0.88	20250124	11350	-39.12	20240130	5660	22.08	20241113	1.61	N	052790	500	56 억	5523026	N	N	N	N
7	20250124	110542	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6890	-90	5	-1.29	20029830	2894	18.11	6980	6990	6860	9070	4890	6980	6921.16	48.74	600	7280	7130	7030	6880	6780	7080	6830	57	2090	500	5020	10	1	11330638	781	2.29	0.31	12	0.03	3004.00	22339.00	11350	20240130	-39.30	5660	20241113	21.73	7740	-10.98	20250108	6860	0.44	20250124	11350	-39.30	20240130	5660	21.73	20241113	1.61	N	052790	500	56 억	5523026	N	N	N	N
8	20250124	100539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6960	-20	5	-0.29	9532810	1374	8.60	6980	6990	6860	9070	4890	6980	6938.00	48.74	236	7280	7130	7030	6880	6780	7080	6830	57	2090	500	5020	10	1	11330638	789	2.32	0.31	12	0.01	3004.00	22339.00	11350	20240130	-38.68	5660	20241113	22.97	7740	-10.08	20250108	6860	1.46	20250124	11350	-38.68	20240130	5660	22.97	20241113	1.61	N	052790	500	56 억	5523026	N	N	N	N
9	20250124	090543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6870	-110	5	-1.58	441960	64	0.40	6980	6980	6870	9070	4890	6980	6905.62	48.74	-11	7280	7130	7030	6880	6780	7080	6830	57	2090	500	5020	10	1	11330638	778	2.29	0.31	12	0.00	3004.00	22339.00	11350	20240130	-39.47	5660	20241113	21.38	7740	-11.24	20250108	6870	0.00	20250124	11350	-39.47	20240130	5660	21.38	20241113	1.61	N	052790	500	56 억	5523026	N	N	N	N
10	20250123	160541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6980	-110	5	-1.55	111003540	15898	133.31	7180	7180	6930	9210	4970	7090	6982.20	48.77	-3065	7276	7182	7136	7042	6996	7160	7020	57	2120	500	5100	10	1	11330638	791	2.32	0.31	12	0.14	3004.00	22339.00	11350	20240130	-38.50	5660	20241113	23.32	7740	-9.82	20250108	6930	0.72	20250123	11350	-38.50	20240130	5660	23.32	20241113	1.61	N	052790	500	56 억	5526038	N	N	N	N
11	20250123	150539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6970	-120	5	-1.69	107313910	15368	128.86	7180	7180	6930	9210	4970	7090	6982.91	48.77	-2902	7276	7182	7136	7042	6996	7160	7020	57	2120	500	5100	10	1	11330638	790	2.32	0.31	12	0.14	3004.00	22339.00	11350	20240130	-38.59	5660	20241113	23.14	7740	-9.95	20250108	6930	0.58	20250123	11350	-38.59	20240130	5660	23.14	20241113	1.61	N	052790	500	56 억	5526038	N	N	N	N
12	20250123	140540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	-90	5	-1.27	74533010	10651	89.31	7180	7180	6930	9210	4970	7090	6997.70	48.77	-2765	7276	7182	7136	7042	6996	7160	7020	57	2120	500	5100	10	1	11330638	793	2.33	0.31	12	0.09	3004.00	22339.00	11350	20240130	-38.33	5660	20241113	23.67	7740	-9.56	20250108	6930	1.01	20250123	11350	-38.33	20240130	5660	23.67	20241113	1.61	N	052790	500	56 억	5526038	N	N	N	N
13	20250123	130538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	-60	5	-0.85	68655820	9811	82.27	7180	7180	6930	9210	4970	7090	6997.79	48.77	-2130	7276	7182	7136	7042	6996	7160	7020	57	2120	500	5100	10	1	11330638	797	2.34	0.31	12	0.09	3004.00	22339.00	11350	20240130	-38.06	5660	20241113	24.20	7740	-9.17	20250108	6930	1.44	20250123	11350	-38.06	20240130	5660	24.20	20241113	1.61	N	052790	500	56 억	5526038	N	N	N	N
14	20250123	120539	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7000	-90	5	-1.27	62893910	8988	75.36	7180	7180	6930	9210	4970	7090	6997.49	48.77	-2744	7276	7182	7136	7042	6996	7160	7020	57	2120	500	5100	10	1	11330638	793	2.33	0.31	12	0.08	3004.00	22339.00	11350	20240130	-38.33	5660	20241113	23.67	7740	-9.56	20250108	6930	1.01	20250123	11350	-38.33	20240130	5660	23.67	20241113	1.61	N	052790	500	56 억	5526038	N	N	N	N
15	20250123	110536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	6980	-110	5	-1.55	54266050	7757	65.04	7180	7180	6930	9210	4970	7090	6995.69	48.77	-2418	7276	7182	7136	7042	6996	7160	7020	57	2120	500	5100	10	1	11330638	791	2.32	0.31	12	0.07	3004.00	22339.00	11350	20240130	-38.50	5660	20241113	23.32	7740	-9.82	20250108	6930	0.72	20250123	11350	-38.50	20240130	5660	23.32	20241113	1.61	N	052790	500	56 억	5526038	N	N	N	N
16	20250123	100538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7030	-60	5	-0.85	18366660	2606	21.85	7180	7180	7010	9210	4970	7090	7047.75	48.77	-2326	7276	7182	7136	7042	6996	7160	7020	57	2120	500	5100	10	1	11330638	797	2.34	0.31	12	0.02	3004.00	22339.00	11350	20240130	-38.06	5660	20241113	24.20	7740	-9.17	20250108	7000	0.43	20250113	11350	-38.06	20240130	5660	24.20	20241113	1.61	N	052790	500	56 억	5526038	N	N	N	N
17	20250123	090538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	90	2	1.27	1363750	190	1.59	7180	7180	7180	9210	4970	7090	7180.00	48.77	-27	7276	7182	7136	7042	6996	7160	7020	57	2120	500	5100	10	1	11330638	814	2.39	0.32	12	0.00	3004.00	22339.00	11350	20240130	-36.74	5660	20241113	26.86	7740	-7.24	20250108	7000	2.57	20250113	11350	-36.74	20240130	5660	26.86	20241113	1.61	N	052790	500	56 억	5526038	N	N	N	N
18	20250122	160536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	-10	5	-0.14	85334560	11926	105.43	7100	7230	7090	9230	4970	7100	7155.34	48.78	-1150	7293	7196	7123	7026	6953	7185	7015	57	2130	500	5110	10	1	11330638	803	2.36	0.32	12	0.11	3004.00	22339.00	11350	20240130	-37.53	5660	20241113	25.27	7740	-8.40	20250108	7000	1.29	20250113	11350	-37.53	20240130	5660	25.27	20241113	1.62	N	052790	500	56 억	5527241	N	N	N	N
19	20250122	150536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	0	3	0.00	80637360	11264	99.58	7100	7230	7100	9230	4970	7100	7158.86	48.78	-1115	7293	7196	7123	7026	6953	7185	7015	57	2130	500	5110	10	1	11330638	804	2.36	0.32	12	0.10	3004.00	22339.00	11350	20240130	-37.44	5660	20241113	25.44	7740	-8.27	20250108	7000	1.43	20250113	11350	-37.44	20240130	5660	25.44	20241113	1.62	N	052790	500	56 억	5527241	N	N	N	N
20	20250122	140534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7150	50	2	0.70	64536460	9007	79.62	7100	7230	7100	9230	4970	7100	7165.14	48.78	-1020	7293	7196	7123	7026	6953	7185	7015	57	2130	500	5110	10	1	11330638	810	2.38	0.32	12	0.08	3004.00	22339.00	11350	20240130	-37.00	5660	20241113	26.33	7740	-7.62	20250108	7000	2.14	20250113	11350	-37.00	20240130	5660	26.33	20241113	1.62	N	052790	500	56 억	5527241	N	N	N	N
21	20250122	130536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	60	2	0.85	57828360	8069	71.33	7100	7230	7100	9230	4970	7100	7166.73	48.78	-1047	7293	7196	7123	7026	6953	7185	7015	57	2130	500	5110	10	1	11330638	811	2.38	0.32	12	0.07	3004.00	22339.00	11350	20240130	-36.92	5660	20241113	26.50	7740	-7.49	20250108	7000	2.29	20250113	11350	-36.92	20240130	5660	26.50	20241113	1.62	N	052790	500	56 억	5527241	N	N	N	N
22	20250122	120534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	100	2	1.41	56078640	7825	69.17	7100	7230	7100	9230	4970	7100	7166.60	48.78	-879	7293	7196	7123	7026	6953	7185	7015	57	2130	500	5110	10	1	11330638	816	2.40	0.32	12	0.07	3004.00	22339.00	11350	20240130	-36.56	5660	20241113	27.21	7740	-6.98	20250108	7000	2.86	20250113	11350	-36.56	20240130	5660	27.21	20241113	1.62	N	052790	500	56 억	5527241	N	N	N	N
23	20250122	110535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	60	2	0.85	42029480	5866	51.86	7100	7230	7100	9230	4970	7100	7164.93	48.78	-2486	7293	7196	7123	7026	6953	7185	7015	57	2130	500	5110	10	1	11330638	811	2.38	0.32	12	0.05	3004.00	22339.00	11350	20240130	-36.92	5660	20241113	26.50	7740	-7.49	20250108	7000	2.29	20250113	11350	-36.92	20240130	5660	26.50	20241113	1.62	N	052790	500	56 억	5527241	N	N	N	N
24	20250122	100535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	100	2	1.41	32603030	4546	40.19	7100	7230	7100	9230	4970	7100	7171.81	48.78	-2483	7293	7196	7123	7026	6953	7185	7015	57	2130	500	5110	10	1	11330638	816	2.40	0.32	12	0.04	3004.00	22339.00	11350	20240130	-36.56	5660	20241113	27.21	7740	-6.98	20250108	7000	2.86	20250113	11350	-36.56	20240130	5660	27.21	20241113	1.62	N	052790	500	56 억	5527241	N	N	N	N
25	20250122	090536	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	40	2	0.56	2322470	327	2.89	7100	7140	7100	9230	4970	7100	7102.35	48.78	-23	7293	7196	7123	7026	6953	7185	7015	57	2130	500	5110	10	1	11330638	809	2.38	0.32	12	0.00	3004.00	22339.00	11350	20240130	-37.09	5660	20241113	26.15	7740	-7.75	20250108	7000	2.00	20250113	11350	-37.09	20240130	5660	26.15	20241113	1.62	N	052790	500	56 억	5527241	N	N	N	N
26	20250121	160532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	-40	5	-0.56	79785230	11242	108.10	7100	7220	7050	9280	5000	7140	7096.88	48.77	841	7506	7322	7196	7012	6886	7260	6950	57	2140	500	5140	10	1	11330638	804	2.36	0.32	12	0.10	3004.00	22339.00	11350	20240130	-37.44	5660	20241113	25.44	7740	-8.27	20250108	7000	1.43	20250113	11350	-37.44	20240130	5660	25.44	20241113	1.62	N	052790	500	56 억	5526226	N	N	N	N
27	20250121	150534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7070	-70	5	-0.98	75580970	10648	102.38	7100	7220	7050	9280	5000	7140	7097.94	48.77	865	7506	7322	7196	7012	6886	7260	6950	57	2140	500	5140	10	1	11330638	801	2.35	0.32	12	0.09	3004.00	22339.00	11350	20240130	-37.71	5660	20241113	24.91	7740	-8.66	20250108	7000	1.00	20250113	11350	-37.71	20240130	5660	24.91	20241113	1.62	N	052790	500	56 억	5526226	N	N	N	N
28	20250121	140534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	-40	5	-0.56	51482950	7237	69.59	7100	7220	7050	9280	5000	7140	7113.67	48.77	611	7506	7322	7196	7012	6886	7260	6950	57	2140	500	5140	10	1	11330638	804	2.36	0.32	12	0.06	3004.00	22339.00	11350	20240130	-37.44	5660	20241113	25.44	7740	-8.27	20250108	7000	1.43	20250113	11350	-37.44	20240130	5660	25.44	20241113	1.62	N	052790	500	56 억	5526226	N	N	N	N
29	20250121	130533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	-40	5	-0.56	50815160	7143	68.68	7100	7220	7050	9280	5000	7140	7113.80	48.77	668	7506	7322	7196	7012	6886	7260	6950	57	2140	500	5140	10	1	11330638	804	2.36	0.32	12	0.06	3004.00	22339.00	11350	20240130	-37.44	5660	20241113	25.44	7740	-8.27	20250108	7000	1.43	20250113	11350	-37.44	20240130	5660	25.44	20241113	1.62	N	052790	500	56 억	5526226	N	N	N	N
30	20250121	120524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7100	-40	5	-0.56	49136920	6907	66.41	7100	7220	7050	9280	5000	7140	7113.89	48.77	704	7506	7322	7196	7012	6886	7260	6950	57	2140	500	5140	10	1	11330638	804	2.36	0.32	12	0.06	3004.00	22339.00	11350	20240130	-37.44	5660	20241113	25.44	7740	-8.27	20250108	7000	1.43	20250113	11350	-37.44	20240130	5660	25.44	20241113	1.62	N	052790	500	56 억	5526226	N	N	N	N
31	20250121	110508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	-30	5	-0.42	43513800	6115	58.80	7100	7220	7050	9280	5000	7140	7115.71	48.77	576	7506	7322	7196	7012	6886	7260	6950	57	2140	500	5140	10	1	11330638	806	2.37	0.32	12	0.05	3004.00	22339.00	11350	20240130	-37.36	5660	20241113	25.62	7740	-8.14	20250108	7000	1.57	20250113	11350	-37.36	20240130	5660	25.62	20241113	1.62	N	052790	500	56 억	5526226	N	N	N	N
32	20250121	100503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-10	5	-0.14	33776340	4746	45.63	7100	7220	7050	9280	5000	7140	7116.55	48.77	278	7506	7322	7196	7012	6886	7260	6950	57	2140	500	5140	10	1	11330638	808	2.37	0.32	12	0.04	3004.00	22339.00	11350	20240130	-37.18	5660	20241113	25.97	7740	-7.88	20250108	7000	1.86	20250113	11350	-37.18	20240130	5660	25.97	20241113	1.62	N	052790	500	56 억	5526226	N	N	N	N
33	20250121	090533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	20	2	0.28	3926440	551	5.30	7100	7160	7070	9280	5000	7140	7124.63	48.77	22	7506	7322	7196	7012	6886	7260	6950	57	2140	500	5140	10	1	11330638	811	2.38	0.32	12	0.00	3004.00	22339.00	11350	20240130	-36.92	5660	20241113	26.50	7740	-7.49	20250108	7000	2.29	20250113	11350	-36.92	20240130	5660	26.50	20241113	1.62	N	052790	500	56 억	5526226	N	N	N	N
34	20250120	160530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	-60	5	-0.83	74147670	10385	135.56	7200	7380	7070	9360	5040	7200	7139.88	48.78	-403	7420	7310	7240	7130	7060	7275	7095	57	2160	500	5180	10	1	11330638	809	2.38	0.32	12	0.09	3004.00	22339.00	11350	20240130	-37.09	5660	20241113	26.15	7740	-7.75	20250108	7000	2.00	20250113	11350	-37.09	20240130	5660	26.15	20241113	1.60	N	052790	500	56 억	5526809	N	N	N	N
35	20250120	150533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	-40	5	-0.56	71633120	10033	130.96	7200	7380	7070	9360	5040	7200	7139.74	48.78	-336	7420	7310	7240	7130	7060	7275	7095	57	2160	500	5180	10	1	11330638	811	2.38	0.32	12	0.09	3004.00	22339.00	11350	20240130	-36.92	5660	20241113	26.50	7740	-7.49	20250108	7000	2.29	20250113	11350	-36.92	20240130	5660	26.50	20241113	1.60	N	052790	500	56 억	5526809	N	N	N	N
36	20250120	140531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7170	-30	5	-0.42	62929660	8811	115.01	7200	7380	7070	9360	5040	7200	7142.16	48.78	-705	7420	7310	7240	7130	7060	7275	7095	57	2160	500	5180	10	1	11330638	812	2.39	0.32	12	0.08	3004.00	22339.00	11350	20240130	-36.83	5660	20241113	26.68	7740	-7.36	20250108	7000	2.43	20250113	11350	-36.83	20240130	5660	26.68	20241113	1.60	N	052790	500	56 억	5526809	N	N	N	N
37	20250120	130530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7160	-40	5	-0.56	62858000	8801	114.88	7200	7380	7070	9360	5040	7200	7142.14	48.78	-705	7420	7310	7240	7130	7060	7275	7095	57	2160	500	5180	10	1	11330638	811	2.38	0.32	12	0.08	3004.00	22339.00	11350	20240130	-36.92	5660	20241113	26.50	7740	-7.49	20250108	7000	2.29	20250113	11350	-36.92	20240130	5660	26.50	20241113	1.60	N	052790	500	56 억	5526809	N	N	N	N
38	20250120	120533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-70	5	-0.97	15978300	2238	29.21	7200	7250	7070	9360	5040	7200	7139.52	48.78	-61	7420	7310	7240	7130	7060	7275	7095	57	2160	500	5180	10	1	11330638	808	2.37	0.32	12	0.02	3004.00	22339.00	11350	20240130	-37.18	5660	20241113	25.97	7740	-7.88	20250108	7000	1.86	20250113	11350	-37.18	20240130	5660	25.97	20241113	1.60	N	052790	500	56 억	5526809	N	N	N	N
39	20250120	110533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7180	-20	5	-0.28	13953570	1954	25.51	7200	7250	7070	9360	5040	7200	7141.00	48.78	-94	7420	7310	7240	7130	7060	7275	7095	57	2160	500	5180	10	1	11330638	814	2.39	0.32	12	0.02	3004.00	22339.00	11350	20240130	-36.74	5660	20241113	26.86	7740	-7.24	20250108	7000	2.57	20250113	11350	-36.74	20240130	5660	26.86	20241113	1.60	N	052790	500	56 억	5526809	N	N	N	N
40	20250120	100532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	-80	5	-1.11	7750640	1085	14.16	7200	7250	7070	9360	5040	7200	7143.39	48.78	-220	7420	7310	7240	7130	7060	7275	7095	57	2160	500	5180	10	1	11330638	807	2.37	0.32	12	0.01	3004.00	22339.00	11350	20240130	-37.27	5660	20241113	25.80	7740	-8.01	20250108	7000	1.71	20250113	11350	-37.27	20240130	5660	25.80	20241113	1.60	N	052790	500	56 억	5526809	N	N	N	N
41	20250120	090532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	50	2	0.69	1001980	139	1.81	7200	7250	7200	9360	5040	7200	7208.55	48.78	-18	7420	7310	7240	7130	7060	7275	7095	57	2160	500	5180	10	1	11330638	821	2.41	0.32	12	0.00	3004.00	22339.00	11350	20240130	-36.12	5660	20241113	28.09	7740	-6.33	20250108	7000	3.57	20250113	11350	-36.12	20240130	5660	28.09	20241113	1.60	N	052790	500	56 억	5526809	N	N	N	N
42	20250117	160530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	-150	5	-2.04	55293660	7661	113.38	7350	7350	7170	9550	5150	7350	7217.55	48.79	-1890	7496	7422	7366	7292	7236	7395	7265	57	2200	500	5290	10	1	11330638	816	2.40	0.32	12	0.07	3004.00	22339.00	11350	20240130	-36.56	5660	20241113	27.21	7740	-6.98	20250108	7000	2.86	20250113	11350	-36.56	20240130	5660	27.21	20241113	1.63	N	052790	500	56 억	5528535	N	N	N	N
43	20250117	150531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	-140	5	-1.90	45929210	6357	94.08	7350	7350	7170	9550	5150	7350	7224.98	48.79	-1077	7496	7422	7366	7292	7236	7395	7265	57	2200	500	5290	10	1	11330638	817	2.40	0.32	12	0.06	3004.00	22339.00	11350	20240130	-36.48	5660	20241113	27.39	7740	-6.85	20250108	7000	3.00	20250113	11350	-36.48	20240130	5660	27.39	20241113	1.63	N	052790	500	56 억	5528535	N	N	N	N
44	20250117	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	-150	5	-2.04	38505530	5325	78.81	7350	7350	7190	9550	5150	7350	7231.09	48.79	-553	7496	7422	7366	7292	7236	7395	7265	57	2200	500	5290	10	1	11330638	816	2.40	0.32	12	0.05	3004.00	22339.00	11350	20240130	-36.56	5660	20241113	27.21	7740	-6.98	20250108	7000	2.86	20250113	11350	-36.56	20240130	5660	27.21	20241113	1.63	N	052790	500	56 억	5528535	N	N	N	N
45	20250117	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	-150	5	-2.04	29336180	4051	59.95	7350	7350	7200	9550	5150	7350	7241.71	48.79	-88	7496	7422	7366	7292	7236	7395	7265	57	2200	500	5290	10	1	11330638	816	2.40	0.32	12	0.04	3004.00	22339.00	11350	20240130	-36.56	5660	20241113	27.21	7740	-6.98	20250108	7000	2.86	20250113	11350	-36.56	20240130	5660	27.21	20241113	1.63	N	052790	500	56 억	5528535	N	N	N	N
46	20250117	120532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	-100	5	-1.36	19868280	2739	40.54	7350	7350	7220	9550	5150	7350	7253.84	48.79	26	7496	7422	7366	7292	7236	7395	7265	57	2200	500	5290	10	1	11330638	821	2.41	0.32	12	0.02	3004.00	22339.00	11350	20240130	-36.12	5660	20241113	28.09	7740	-6.33	20250108	7000	3.57	20250113	11350	-36.12	20240130	5660	28.09	20241113	1.63	N	052790	500	56 억	5528535	N	N	N	N
47	20250117	110531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	-70	5	-0.95	9109190	1254	18.56	7350	7350	7220	9550	5150	7350	7264.11	48.79	-27	7496	7422	7366	7292	7236	7395	7265	57	2200	500	5290	10	1	11330638	825	2.42	0.33	12	0.01	3004.00	22339.00	11350	20240130	-35.86	5660	20241113	28.62	7740	-5.94	20250108	7000	4.00	20250113	11350	-35.86	20240130	5660	28.62	20241113	1.63	N	052790	500	56 억	5528535	N	N	N	N
48	20250117	100533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7260	-90	5	-1.22	5462490	752	11.13	7350	7350	7220	9550	5150	7350	7263.95	48.79	-16	7496	7422	7366	7292	7236	7395	7265	57	2200	500	5290	10	1	11330638	823	2.42	0.32	12	0.01	3004.00	22339.00	11350	20240130	-36.04	5660	20241113	28.27	7740	-6.20	20250108	7000	3.71	20250113	11350	-36.04	20240130	5660	28.27	20241113	1.63	N	052790	500	56 억	5528535	N	N	N	N
49	20250117	090533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	0	3	0.00	227850	31	0.46	7350	7350	7350	9550	5150	7350	7350.00	48.79	-24	7496	7422	7366	7292	7236	7395	7265	57	2200	500	5290	10	1	11330638	833	2.45	0.33	12	0.00	3004.00	22339.00	11350	20240130	-35.24	5660	20241113	29.86	7740	-5.04	20250108	7000	5.00	20250113	11350	-35.24	20240130	5660	29.86	20241113	1.63	N	052790	500	56 억	5528535	N	N	N	N
50	20250116	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	50	2	0.68	49825490	6756	27.09	7360	7440	7310	9490	5110	7300	7375.02	48.82	-2779	7713	7506	7403	7196	7093	7455	7145	57	2190	500	5250	10	1	11330638	833	2.45	0.33	12	0.06	3004.00	22339.00	11350	20240130	-35.24	5660	20241113	29.86	7740	-5.04	20250108	7000	5.00	20250113	11350	-35.24	20240130	5660	29.86	20241113	1.63	N	052790	500	56 억	5531380	N	N	N	N
51	20250116	150506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	40	2	0.55	48637380	6594	26.44	7360	7440	7320	9490	5110	7300	7376.02	48.82	-2742	7713	7506	7403	7196	7093	7455	7145	57	2190	500	5250	10	1	11330638	832	2.44	0.33	12	0.06	3004.00	22339.00	11350	20240130	-35.33	5660	20241113	29.68	7740	-5.17	20250108	7000	4.86	20250113	11350	-35.33	20240130	5660	29.68	20241113	1.63	N	052790	500	56 억	5531380	N	N	N	N
52	20250116	140530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	50	2	0.68	45789990	6206	24.89	7360	7440	7320	9490	5110	7300	7378.35	48.82	-2570	7713	7506	7403	7196	7093	7455	7145	57	2190	500	5250	10	1	11330638	833	2.45	0.33	12	0.05	3004.00	22339.00	11350	20240130	-35.24	5660	20241113	29.86	7740	-5.04	20250108	7000	5.00	20250113	11350	-35.24	20240130	5660	29.86	20241113	1.63	N	052790	500	56 억	5531380	N	N	N	N
53	20250116	130531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	60	2	0.82	38847370	5264	21.11	7360	7440	7320	9490	5110	7300	7379.83	48.82	-2016	7713	7506	7403	7196	7093	7455	7145	57	2190	500	5250	10	1	11330638	834	2.45	0.33	12	0.05	3004.00	22339.00	11350	20240130	-35.15	5660	20241113	30.04	7740	-4.91	20250108	7000	5.14	20250113	11350	-35.15	20240130	5660	30.04	20241113	1.63	N	052790	500	56 억	5531380	N	N	N	N
54	20250116	120531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	80	2	1.10	32334890	4378	17.56	7360	7440	7320	9490	5110	7300	7385.79	48.82	-1293	7713	7506	7403	7196	7093	7455	7145	57	2190	500	5250	10	1	11330638	836	2.46	0.33	12	0.04	3004.00	22339.00	11350	20240130	-34.98	5660	20241113	30.39	7740	-4.65	20250108	7000	5.43	20250113	11350	-34.98	20240130	5660	30.39	20241113	1.63	N	052790	500	56 억	5531380	N	N	N	N
55	20250116	110531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	90	2	1.23	27320480	3698	14.83	7360	7440	7320	9490	5110	7300	7387.93	48.82	-1098	7713	7506	7403	7196	7093	7455	7145	57	2190	500	5250	10	1	11330638	837	2.46	0.33	12	0.03	3004.00	22339.00	11350	20240130	-34.89	5660	20241113	30.57	7740	-4.52	20250108	7000	5.57	20250113	11350	-34.89	20240130	5660	30.57	20241113	1.63	N	052790	500	56 억	5531380	N	N	N	N
56	20250116	100531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7420	120	2	1.64	26826100	3631	14.56	7360	7440	7320	9490	5110	7300	7388.10	48.82	-1074	7713	7506	7403	7196	7093	7455	7145	57	2190	500	5250	10	1	11330638	841	2.47	0.33	12	0.03	3004.00	22339.00	11350	20240130	-34.63	5660	20241113	31.10	7740	-4.13	20250108	7000	6.00	20250113	11350	-34.63	20240130	5660	31.10	20241113	1.63	N	052790	500	56 억	5531380	N	N	N	N
57	20250116	090531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	50	2	0.68	1493760	203	0.81	7360	7360	7350	9490	5110	7300	7358.71	48.82	-19	7713	7506	7403	7196	7093	7455	7145	57	2190	500	5250	10	1	11330638	833	2.45	0.33	12	0.00	3004.00	22339.00	11350	20240130	-35.24	5660	20241113	29.86	7740	-5.04	20250108	7000	5.00	20250113	11350	-35.24	20240130	5660	29.86	20241113	1.63	N	052790	500	56 억	5531380	N	N	N	N
58	20250115	160529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7300	-30	5	-0.41	186389820	24938	185.36	7370	7610	7300	9520	5140	7330	7475.23	48.89	-8273	7523	7426	7273	7176	7023	7475	7225	57	2190	500	5270	10	1	11330638	827	2.43	0.33	12	0.22	3004.00	22339.00	11350	20240130	-35.68	5660	20241113	28.98	7740	-5.68	20250108	7000	4.29	20250113	11350	-35.68	20240130	5660	28.98	20241113	1.63	N	052790	500	56 억	5539603	N	N	N	N
59	20250115	150530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	50	2	0.68	165458660	22086	164.16	7370	7610	7350	9520	5140	7330	7491.56	48.89	-7841	7523	7426	7273	7176	7023	7475	7225	57	2190	500	5270	10	1	11330638	836	2.46	0.33	12	0.19	3004.00	22339.00	11350	20240130	-34.98	5660	20241113	30.39	7740	-4.65	20250108	7000	5.43	20250113	11350	-34.98	20240130	5660	30.39	20241113	1.63	N	052790	500	56 억	5539603	N	N	N	N
60	20250115	140531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	40	2	0.55	160393420	21399	159.05	7370	7610	7360	9520	5140	7330	7495.37	48.89	-7602	7523	7426	7273	7176	7023	7475	7225	57	2190	500	5270	10	1	11330638	835	2.45	0.33	12	0.19	3004.00	22339.00	11350	20240130	-35.07	5660	20241113	30.21	7740	-4.78	20250108	7000	5.29	20250113	11350	-35.07	20240130	5660	30.21	20241113	1.63	N	052790	500	56 억	5539603	N	N	N	N
61	20250115	130529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7480	150	2	2.05	126933870	16889	125.53	7370	7610	7360	9520	5140	7330	7515.77	48.89	-4240	7523	7426	7273	7176	7023	7475	7225	57	2190	500	5270	10	1	11330638	848	2.49	0.33	12	0.15	3004.00	22339.00	11350	20240130	-34.10	5660	20241113	32.16	7740	-3.36	20250108	7000	6.86	20250113	11350	-34.10	20240130	5660	32.16	20241113	1.63	N	052790	500	56 억	5539603	N	N	N	N
62	20250115	120523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7480	150	2	2.05	123627290	16447	122.25	7370	7610	7360	9520	5140	7330	7516.71	48.89	-3957	7523	7426	7273	7176	7023	7475	7225	57	2190	500	5270	10	1	11330638	848	2.49	0.33	12	0.15	3004.00	22339.00	11350	20240130	-34.10	5660	20241113	32.16	7740	-3.36	20250108	7000	6.86	20250113	11350	-34.10	20240130	5660	32.16	20241113	1.63	N	052790	500	56 억	5539603	N	N	N	N
63	20250115	110529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	140	2	1.91	112604530	14969	111.26	7370	7610	7360	9520	5140	7330	7522.52	48.89	-3524	7523	7426	7273	7176	7023	7475	7225	57	2190	500	5270	10	1	11330638	846	2.49	0.33	12	0.13	3004.00	22339.00	11350	20240130	-34.19	5660	20241113	31.98	7740	-3.49	20250108	7000	6.71	20250113	11350	-34.19	20240130	5660	31.98	20241113	1.63	N	052790	500	56 억	5539603	N	N	N	N
64	20250115	100529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7570	240	2	3.27	82362890	10942	81.33	7370	7610	7360	9520	5140	7330	7527.22	48.89	-2794	7523	7426	7273	7176	7023	7475	7225	57	2190	500	5270	10	1	11330638	858	2.52	0.34	12	0.10	3004.00	22339.00	11350	20240130	-33.30	5660	20241113	33.75	7740	-2.20	20250108	7000	8.14	20250113	11350	-33.30	20240130	5660	33.75	20241113	1.63	N	052790	500	56 억	5539603	N	N	N	N
65	20250115	090532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7370	40	2	0.55	3861880	524	3.89	7370	7370	7370	9520	5140	7330	7370.00	48.89	-55	7523	7426	7273	7176	7023	7475	7225	57	2190	500	5270	10	1	11330638	835	2.45	0.33	12	0.00	3004.00	22339.00	11350	20240130	-35.07	5660	20241113	30.21	7740	-4.78	20250108	7000	5.29	20250113	11350	-35.07	20240130	5660	30.21	20241113	1.63	N	052790	500	56 억	5539603	N	N	N	N
66	20250114	160519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7330	210	2	2.95	98059750	13434	92.56	7120	7370	7120	9250	4990	7120	7299.40	48.87	2075	7413	7266	7133	6986	6853	7200	6920	57	2130	500	5120	10	1	11330638	831	2.44	0.33	12	0.12	3004.00	22339.00	11350	20240130	-35.42	5660	20241113	29.51	7740	-5.30	20250108	7000	4.71	20250113	11350	-35.42	20240130	5660	29.51	20241113	1.65	N	052790	500	56 억	5537726	N	N	N	N
67	20250114	150527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7280	160	2	2.25	94022430	12882	88.76	7120	7370	7120	9250	4990	7120	7298.77	48.87	1920	7413	7266	7133	6986	6853	7200	6920	57	2130	500	5120	10	1	11330638	825	2.42	0.33	12	0.11	3004.00	22339.00	11350	20240130	-35.86	5660	20241113	28.62	7740	-5.94	20250108	7000	4.00	20250113	11350	-35.86	20240130	5660	28.62	20241113	1.65	N	052790	500	56 억	5537726	N	N	N	N
68	20250114	140527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7350	230	2	3.23	88586030	12139	83.64	7120	7370	7120	9250	4990	7120	7297.67	48.87	1791	7413	7266	7133	6986	6853	7200	6920	57	2130	500	5120	10	1	11330638	833	2.45	0.33	12	0.11	3004.00	22339.00	11350	20240130	-35.24	5660	20241113	29.86	7740	-5.04	20250108	7000	5.00	20250113	11350	-35.24	20240130	5660	29.86	20241113	1.65	N	052790	500	56 억	5537726	N	N	N	N
69	20250114	130526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7330	210	2	2.95	71945450	9870	68.00	7120	7370	7120	9250	4990	7120	7289.34	48.87	1788	7413	7266	7133	6986	6853	7200	6920	57	2130	500	5120	10	1	11330638	831	2.44	0.33	12	0.09	3004.00	22339.00	11350	20240130	-35.42	5660	20241113	29.51	7740	-5.30	20250108	7000	4.71	20250113	11350	-35.42	20240130	5660	29.51	20241113	1.65	N	052790	500	56 억	5537726	N	N	N	N
70	20250114	120524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	220	2	3.09	60178380	8261	56.92	7120	7370	7120	9250	4990	7120	7284.68	48.87	1406	7413	7266	7133	6986	6853	7200	6920	57	2130	500	5120	10	1	11330638	832	2.44	0.33	12	0.07	3004.00	22339.00	11350	20240130	-35.33	5660	20241113	29.68	7740	-5.17	20250108	7000	4.86	20250113	11350	-35.33	20240130	5660	29.68	20241113	1.65	N	052790	500	56 억	5537726	N	N	N	N
71	20250114	110526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7320	200	2	2.81	43054490	5923	40.81	7120	7350	7120	9250	4990	7120	7269.08	48.87	-219	7413	7266	7133	6986	6853	7200	6920	57	2130	500	5120	10	1	11330638	829	2.44	0.33	12	0.05	3004.00	22339.00	11350	20240130	-35.51	5660	20241113	29.33	7740	-5.43	20250108	7000	4.57	20250113	11350	-35.51	20240130	5660	29.33	20241113	1.65	N	052790	500	56 억	5537726	N	N	N	N
72	20250114	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7210	90	2	1.26	33796480	4651	32.04	7120	7350	7120	9250	4990	7120	7266.56	48.87	-769	7413	7266	7133	6986	6853	7200	6920	57	2130	500	5120	10	1	11330638	817	2.40	0.32	12	0.04	3004.00	22339.00	11350	20240130	-36.48	5660	20241113	27.39	7740	-6.85	20250108	7000	3.00	20250113	11350	-36.48	20240130	5660	27.39	20241113	1.65	N	052790	500	56 억	5537726	N	N	N	N
73	20250114	090525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7200	80	2	1.12	2758150	386	2.66	7120	7200	7120	9250	4990	7120	7145.60	48.87	-29	7413	7266	7133	6986	6853	7200	6920	57	2130	500	5120	10	1	11330638	816	2.40	0.32	12	0.00	3004.00	22339.00	11350	20240130	-36.56	5660	20241113	27.21	7740	-6.98	20250108	7000	2.86	20250113	11350	-36.56	20240130	5660	27.21	20241113	1.65	N	052790	500	56 억	5537726	N	N	N	N
74	20250113	160520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	-130	5	-1.79	103358500	14514	111.25	7250	7280	7000	9420	5080	7250	7121.30	48.89	-576	7663	7456	7353	7146	7043	7405	7095	57	2170	500	5220	10	1	11330638	807	2.37	0.32	12	0.13	3004.00	22339.00	11350	20240130	-37.27	5660	20241113	25.80	7740	-8.01	20250108	7000	1.71	20250113	11350	-37.27	20240130	5660	25.80	20241113	1.65	N	052790	500	56 억	5539121	N	N	N	N
75	20250113	150521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7080	-170	5	-2.34	97908860	13748	105.38	7250	7280	7000	9420	5080	7250	7121.68	48.89	-578	7663	7456	7353	7146	7043	7405	7095	57	2170	500	5220	10	1	11330638	802	2.36	0.32	12	0.12	3004.00	22339.00	11350	20240130	-37.62	5660	20241113	25.09	7740	-8.53	20250108	7000	1.14	20250113	11350	-37.62	20240130	5660	25.09	20241113	1.65	N	052790	500	56 억	5539121	N	N	N	N
76	20250113	140516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7120	-130	5	-1.79	57051650	7996	61.29	7250	7280	7000	9420	5080	7250	7135.02	48.89	2237	7663	7456	7353	7146	7043	7405	7095	57	2170	500	5220	10	1	11330638	807	2.37	0.32	12	0.07	3004.00	22339.00	11350	20240130	-37.27	5660	20241113	25.80	7740	-8.01	20250108	7000	1.71	20250113	11350	-37.27	20240130	5660	25.80	20241113	1.65	N	052790	500	56 억	5539121	N	N	N	N
77	20250113	130513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7130	-120	5	-1.66	50648460	7096	54.39	7250	7280	7000	9420	5080	7250	7137.61	48.89	2151	7663	7456	7353	7146	7043	7405	7095	57	2170	500	5220	10	1	11330638	808	2.37	0.32	12	0.06	3004.00	22339.00	11350	20240130	-37.18	5660	20241113	25.97	7740	-7.88	20250108	7000	1.86	20250113	11350	-37.18	20240130	5660	25.97	20241113	1.65	N	052790	500	56 억	5539121	N	N	N	N
78	20250113	120515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7140	-110	5	-1.52	48309910	6768	51.88	7250	7280	7000	9420	5080	7250	7137.99	48.89	2017	7663	7456	7353	7146	7043	7405	7095	57	2170	500	5220	10	1	11330638	809	2.38	0.32	12	0.06	3004.00	22339.00	11350	20240130	-37.09	5660	20241113	26.15	7740	-7.75	20250108	7000	2.00	20250113	11350	-37.09	20240130	5660	26.15	20241113	1.65	N	052790	500	56 억	5539121	N	N	N	N
79	20250113	110516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	-160	5	-2.21	39721560	5560	42.62	7250	7280	7000	9420	5080	7250	7144.17	48.89	1746	7663	7456	7353	7146	7043	7405	7095	57	2170	500	5220	10	1	11330638	803	2.36	0.32	12	0.05	3004.00	22339.00	11350	20240130	-37.53	5660	20241113	25.27	7740	-8.40	20250108	7000	1.29	20250113	11350	-37.53	20240130	5660	25.27	20241113	1.65	N	052790	500	56 억	5539121	N	N	N	N
80	20250113	100514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	-20	5	-0.28	23297090	3250	24.91	7250	7280	7000	9420	5080	7250	7168.34	48.89	1521	7663	7456	7353	7146	7043	7405	7095	57	2170	500	5220	10	1	11330638	819	2.41	0.32	12	0.03	3004.00	22339.00	11350	20240130	-36.30	5660	20241113	27.74	7740	-6.59	20250108	7000	3.29	20250113	11350	-36.30	20240130	5660	27.74	20241113	1.65	N	052790	500	56 억	5539121	N	N	N	N
81	20250113	090518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	0	3	0.00	2124280	293	2.25	7250	7280	7250	9420	5080	7250	7250.10	48.89	-92	7663	7456	7353	7146	7043	7405	7095	57	2170	500	5220	10	1	11330638	821	2.41	0.32	12	0.00	3004.00	22339.00	11350	20240130	-36.12	5660	20241113	28.09	7740	-6.33	20250108	7070	2.55	20250102	11350	-36.12	20240130	5660	28.09	20241113	1.65	N	052790	500	56 억	5539121	N	N	N	N
82	20250110	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	-110	5	-1.49	96514630	13046	127.78	7560	7560	7250	9560	5160	7360	7402.69	48.90	-661	7560	7460	7390	7290	7220	7425	7255	57	2200	500	5290	10	1	11330638	821	2.41	0.32	12	0.12	3004.00	22339.00	11350	20240130	-36.12	5660	20241113	28.09	7740	-6.33	20250108	7070	2.55	20250102	11350	-36.12	20240130	5660	28.09	20241113	1.61	N	052790	500	56 억	5540408	N	N	N	N
83	20250110	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	0	3	0.00	85354850	11511	112.74	7560	7560	7320	9560	5160	7360	7415.31	48.90	-524	7560	7460	7390	7290	7220	7425	7255	57	2200	500	5290	10	1	11330638	834	2.45	0.33	12	0.10	3004.00	22339.00	11350	20240130	-35.15	5660	20241113	30.04	7740	-4.91	20250108	7070	4.10	20250102	11350	-35.15	20240130	5660	30.04	20241113	1.61	N	052790	500	56 억	5540408	N	N	N	N
84	20250110	140513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	40	2	0.54	52252200	7008	68.64	7560	7560	7360	9560	5160	7360	7456.78	48.90	-910	7560	7460	7390	7290	7220	7425	7255	57	2200	500	5290	10	1	11330638	838	2.46	0.33	12	0.06	3004.00	22339.00	11350	20240130	-34.80	5660	20241113	30.74	7740	-4.39	20250108	7070	4.67	20250102	11350	-34.80	20240130	5660	30.74	20241113	1.61	N	052790	500	56 억	5540408	N	N	N	N
85	20250110	130511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	90	2	1.22	49255560	6604	64.68	7560	7560	7360	9560	5160	7360	7459.21	48.90	-997	7560	7460	7390	7290	7220	7425	7255	57	2200	500	5290	10	1	11330638	844	2.48	0.33	12	0.06	3004.00	22339.00	11350	20240130	-34.36	5660	20241113	31.63	7740	-3.75	20250108	7070	5.37	20250102	11350	-34.36	20240130	5660	31.63	20241113	1.61	N	052790	500	56 억	5540408	N	N	N	N
86	20250110	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7430	70	2	0.95	44867660	6014	58.90	7560	7560	7360	9560	5160	7360	7461.40	48.90	-1046	7560	7460	7390	7290	7220	7425	7255	57	2200	500	5290	10	1	11330638	842	2.47	0.33	12	0.05	3004.00	22339.00	11350	20240130	-34.54	5660	20241113	31.27	7740	-4.01	20250108	7070	5.09	20250102	11350	-34.54	20240130	5660	31.27	20241113	1.61	N	052790	500	56 억	5540408	N	N	N	N
87	20250110	110511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	110	2	1.49	37666580	5041	49.37	7560	7560	7360	9560	5160	7360	7473.19	48.90	-1585	7560	7460	7390	7290	7220	7425	7255	57	2200	500	5290	10	1	11330638	846	2.49	0.33	12	0.04	3004.00	22339.00	11350	20240130	-34.19	5660	20241113	31.98	7740	-3.49	20250108	7070	5.66	20250102	11350	-34.19	20240130	5660	31.98	20241113	1.61	N	052790	500	56 억	5540408	N	N	N	N
88	20250110	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7460	100	2	1.36	13303990	1786	17.49	7560	7560	7360	9560	5160	7360	7451.66	48.90	-1068	7560	7460	7390	7290	7220	7425	7255	57	2200	500	5290	10	1	11330638	845	2.48	0.33	12	0.02	3004.00	22339.00	11350	20240130	-34.27	5660	20241113	31.80	7740	-3.62	20250108	7070	5.52	20250102	11350	-34.27	20240130	5660	31.80	20241113	1.61	N	052790	500	56 억	5540408	N	N	N	N
89	20250110	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7460	100	2	1.36	2321340	310	3.04	7560	7560	7360	9560	5160	7360	7513.44	48.90	-51	7560	7460	7390	7290	7220	7425	7255	57	2200	500	5290	10	1	11330638	845	2.48	0.33	12	0.00	3004.00	22339.00	11350	20240130	-34.27	5660	20241113	31.80	7740	-3.62	20250108	7070	5.52	20250102	11350	-34.27	20240130	5660	31.80	20241113	1.61	N	052790	500	56 억	5540408	N	N	N	N
90	20250109	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	-110	5	-1.47	75255460	10193	33.73	7470	7490	7320	9710	5230	7470	7383.06	48.89	1584	7830	7650	7560	7380	7290	7605	7335	57	2240	500	5370	10	1	11330638	834	2.45	0.33	12	0.09	3004.00	22339.00	11350	20240130	-35.15	5660	20241113	30.04	7740	-4.91	20250108	7070	4.10	20250102	11350	-35.15	20240130	5660	30.04	20241113	1.62	N	052790	500	56 억	5539445	N	N	N	N
91	20250109	150511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	-70	5	-0.94	72449270	9812	32.47	7470	7490	7320	9710	5230	7470	7383.74	48.89	1729	7830	7650	7560	7380	7290	7605	7335	57	2240	500	5370	10	1	11330638	838	2.46	0.33	12	0.09	3004.00	22339.00	11350	20240130	-34.80	5660	20241113	30.74	7740	-4.39	20250108	7070	4.67	20250102	11350	-34.80	20240130	5660	30.74	20241113	1.62	N	052790	500	56 억	5539445	N	N	N	N
92	20250109	140511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	-80	5	-1.07	49984430	6759	22.36	7470	7490	7320	9710	5230	7470	7395.24	48.89	1129	7830	7650	7560	7380	7290	7605	7335	57	2240	500	5370	10	1	11330638	837	2.46	0.33	12	0.06	3004.00	22339.00	11350	20240130	-34.89	5660	20241113	30.57	7740	-4.52	20250108	7070	4.53	20250102	11350	-34.89	20240130	5660	30.57	20241113	1.62	N	052790	500	56 억	5539445	N	N	N	N
93	20250109	130511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	-20	5	-0.27	45513920	6155	20.37	7470	7490	7320	9710	5230	7470	7394.63	48.89	1443	7830	7650	7560	7380	7290	7605	7335	57	2240	500	5370	10	1	11330638	844	2.48	0.33	12	0.05	3004.00	22339.00	11350	20240130	-34.36	5660	20241113	31.63	7740	-3.75	20250108	7070	5.37	20250102	11350	-34.36	20240130	5660	31.63	20241113	1.62	N	052790	500	56 억	5539445	N	N	N	N
94	20250109	120510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7440	-30	5	-0.40	40123000	5431	17.97	7470	7490	7320	9710	5230	7470	7387.77	48.89	1009	7830	7650	7560	7380	7290	7605	7335	57	2240	500	5370	10	1	11330638	843	2.48	0.33	12	0.05	3004.00	22339.00	11350	20240130	-34.45	5660	20241113	31.45	7740	-3.88	20250108	7070	5.23	20250102	11350	-34.45	20240130	5660	31.45	20241113	1.62	N	052790	500	56 억	5539445	N	N	N	N
95	20250109	110511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7430	-40	5	-0.54	32730920	4432	14.66	7470	7490	7320	9710	5230	7470	7385.14	48.89	435	7830	7650	7560	7380	7290	7605	7335	57	2240	500	5370	10	1	11330638	842	2.47	0.33	12	0.04	3004.00	22339.00	11350	20240130	-34.54	5660	20241113	31.27	7740	-4.01	20250108	7070	5.09	20250102	11350	-34.54	20240130	5660	31.27	20241113	1.62	N	052790	500	56 억	5539445	N	N	N	N
96	20250109	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	-70	5	-0.94	24351380	3298	10.91	7470	7490	7320	9710	5230	7470	7383.68	48.89	520	7830	7650	7560	7380	7290	7605	7335	57	2240	500	5370	10	1	11330638	838	2.46	0.33	12	0.03	3004.00	22339.00	11350	20240130	-34.80	5660	20241113	30.74	7740	-4.39	20250108	7070	4.67	20250102	11350	-34.80	20240130	5660	30.74	20241113	1.62	N	052790	500	56 억	5539445	N	N	N	N
97	20250109	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	0	3	0.00	3973640	533	1.76	7470	7480	7440	9710	5230	7470	7455.23	48.89	-423	7830	7650	7560	7380	7290	7605	7335	57	2240	500	5370	10	1	11330638	846	2.49	0.33	12	0.00	3004.00	22339.00	11350	20240130	-34.19	5660	20241113	31.98	7740	-3.49	20250108	7070	5.66	20250102	11350	-34.19	20240130	5660	31.98	20241113	1.62	N	052790	500	56 억	5539445	N	N	N	N
98	20250108	160505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7470	-220	5	-2.86	230128130	30145	98.21	7700	7740	7470	9990	5390	7690	7634.70	48.96	-7153	7823	7756	7623	7556	7423	7790	7590	57	2300	500	5530	10	1	11330638	846	2.49	0.33	12	0.27	3004.00	22339.00	11350	20240130	-34.19	5660	20241113	31.98	7740	-3.49	20250108	7070	5.66	20250102	11350	-34.19	20240130	5660	31.98	20241113	1.62	N	052790	500	56 억	5547554	N	N	N	N
99	20250108	150508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7590	-100	5	-1.30	189954160	24801	80.80	7700	7740	7530	9990	5390	7690	7659.13	48.96	-7038	7823	7756	7623	7556	7423	7790	7590	57	2300	500	5530	10	1	11330638	860	2.53	0.34	12	0.22	3004.00	22339.00	11350	20240130	-33.13	5660	20241113	34.10	7740	-1.94	20250108	7070	7.36	20250102	11350	-33.13	20240130	5660	34.10	20241113	1.62	N	052790	500	56 억	5547554	N	N	N	N
100	20250108	140510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7660	-30	5	-0.39	174107730	22717	74.01	7700	7740	7530	9990	5390	7690	7664.20	48.96	-6430	7823	7756	7623	7556	7423	7790	7590	57	2300	500	5530	10	1	11330638	868	2.55	0.34	12	0.20	3004.00	22339.00	11350	20240130	-32.51	5660	20241113	35.34	7740	-1.03	20250108	7070	8.35	20250102	11350	-32.51	20240130	5660	35.34	20241113	1.62	N	052790	500	56 억	5547554	N	N	N	N
101	20250108	130510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7720	30	2	0.39	156210530	20377	66.39	7700	7740	7530	9990	5390	7690	7666.02	48.96	-6121	7823	7756	7623	7556	7423	7790	7590	57	2300	500	5530	10	1	11330638	875	2.57	0.35	12	0.18	3004.00	22339.00	11350	20240130	-31.98	5660	20241113	36.40	7740	-0.26	20250108	7070	9.19	20250102	11350	-31.98	20240130	5660	36.40	20241113	1.62	N	052790	500	56 억	5547554	N	N	N	N
102	20250108	120507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7660	-30	5	-0.39	112825120	14754	48.07	7700	7740	7530	9990	5390	7690	7647.09	48.96	-3539	7823	7756	7623	7556	7423	7790	7590	57	2300	500	5530	10	1	11330638	868	2.55	0.34	12	0.13	3004.00	22339.00	11350	20240130	-32.51	5660	20241113	35.34	7740	-1.03	20250108	7070	8.35	20250102	11350	-32.51	20240130	5660	35.34	20241113	1.62	N	052790	500	56 억	5547554	N	N	N	N
103	20250108	110506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7690	0	3	0.00	97004490	12684	41.33	7700	7740	7530	9990	5390	7690	7647.78	48.96	-2202	7823	7756	7623	7556	7423	7790	7590	57	2300	500	5530	10	1	11330638	871	2.56	0.34	12	0.11	3004.00	22339.00	11350	20240130	-32.25	5660	20241113	35.87	7740	-0.65	20250108	7070	8.77	20250102	11350	-32.25	20240130	5660	35.87	20241113	1.62	N	052790	500	56 억	5547554	N	N	N	N
104	20250108	100508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7660	-30	5	-0.39	49521350	6513	21.22	7700	7700	7530	9990	5390	7690	7603.46	48.96	142	7823	7756	7623	7556	7423	7790	7590	57	2300	500	5530	10	1	11330638	868	2.55	0.34	12	0.06	3004.00	22339.00	11350	20240130	-32.51	5660	20241113	35.34	7700	-0.52	20250108	7070	8.35	20250102	11350	-32.51	20240130	5660	35.34	20241113	1.62	N	052790	500	56 억	5547554	N	N	N	N
105	20250108	090509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7540	-150	5	-1.95	8269630	1082	3.53	7700	7700	7530	9990	5390	7690	7642.91	48.96	59	7823	7756	7623	7556	7423	7790	7590	57	2300	500	5530	10	1	11330638	854	2.51	0.34	12	0.01	3004.00	22339.00	11350	20240130	-33.57	5660	20241113	33.22	7700	-2.08	20250108	7070	6.65	20250102	11350	-33.57	20240130	5660	33.22	20241113	1.62	N	052790	500	56 억	5547554	N	N	N	N
106	20250107	160504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7690	80	2	1.05	233209050	30674	82.45	7600	7690	7490	9890	5330	7610	7602.78	48.98	-1901	7803	7706	7563	7466	7323	7755	7515	57	2280	500	5470	10	1	11330638	871	2.56	0.34	12	0.27	3004.00	22339.00	11350	20240130	-32.25	5660	20241113	35.87	7690	0.00	20250107	7070	8.77	20250102	11350	-32.25	20240130	5660	35.87	20241113	1.62	N	052790	500	56 억	5550152	N	N	N	N
107	20250107	150506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7670	60	2	0.79	196578910	25904	69.63	7600	7680	7490	9890	5330	7610	7588.75	48.98	-3222	7803	7706	7563	7466	7323	7755	7515	57	2280	500	5470	10	1	11330638	869	2.55	0.34	12	0.23	3004.00	22339.00	11350	20240130	-32.42	5660	20241113	35.51	7680	-0.13	20250107	7070	8.49	20250102	11350	-32.42	20240130	5660	35.51	20241113	1.62	N	052790	500	56 억	5550152	N	N	N	N
108	20250107	140504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7640	30	2	0.39	161182450	21279	57.20	7600	7670	7490	9890	5330	7610	7574.72	48.98	-6089	7803	7706	7563	7466	7323	7755	7515	57	2280	500	5470	10	1	11330638	866	2.54	0.34	12	0.19	3004.00	22339.00	11350	20240130	-32.69	5660	20241113	34.98	7670	-0.39	20250107	7070	8.06	20250102	11350	-32.69	20240130	5660	34.98	20241113	1.62	N	052790	500	56 억	5550152	N	N	N	N
109	20250107	130504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7650	40	2	0.53	125666010	16616	44.66	7600	7670	7490	9890	5330	7610	7562.95	48.98	-3606	7803	7706	7563	7466	7323	7755	7515	57	2280	500	5470	10	1	11330638	867	2.55	0.34	12	0.15	3004.00	22339.00	11350	20240130	-32.60	5660	20241113	35.16	7670	-0.26	20250107	7070	8.20	20250102	11350	-32.60	20240130	5660	35.16	20241113	1.62	N	052790	500	56 억	5550152	N	N	N	N
110	20250107	120504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7530	-80	5	-1.05	89989580	11929	32.06	7600	7610	7490	9890	5330	7610	7543.77	48.98	-1522	7803	7706	7563	7466	7323	7755	7515	57	2280	500	5470	10	1	11330638	853	2.51	0.34	12	0.11	3004.00	22339.00	11350	20240130	-33.66	5660	20241113	33.04	7660	-1.70	20250106	7070	6.51	20250102	11350	-33.66	20240130	5660	33.04	20241113	1.62	N	052790	500	56 억	5550152	N	N	N	N
111	20250107	110502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7510	-100	5	-1.31	83632470	11087	29.80	7600	7610	7490	9890	5330	7610	7543.29	48.98	-1142	7803	7706	7563	7466	7323	7755	7515	57	2280	500	5470	10	1	11330638	851	2.50	0.34	12	0.10	3004.00	22339.00	11350	20240130	-33.83	5660	20241113	32.69	7660	-1.96	20250106	7070	6.22	20250102	11350	-33.83	20240130	5660	32.69	20241113	1.62	N	052790	500	56 억	5550152	N	N	N	N
112	20250107	100506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7520	-90	5	-1.18	56238140	7445	20.01	7600	7610	7520	9890	5330	7610	7553.81	48.98	68	7803	7706	7563	7466	7323	7755	7515	57	2280	500	5470	10	1	11330638	852	2.50	0.34	12	0.07	3004.00	22339.00	11350	20240130	-33.74	5660	20241113	32.86	7660	-1.83	20250106	7070	6.36	20250102	11350	-33.74	20240130	5660	32.86	20241113	1.62	N	052790	500	56 억	5550152	N	N	N	N
113	20250107	090504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7590	-20	5	-0.26	5129150	676	1.82	7600	7610	7570	9890	5330	7610	7587.50	48.98	-628	7803	7706	7563	7466	7323	7755	7515	57	2280	500	5470	10	1	11330638	860	2.53	0.34	12	0.01	3004.00	22339.00	11350	20240130	-33.13	5660	20241113	34.10	7660	-0.91	20250106	7070	7.36	20250102	11350	-33.13	20240130	5660	34.10	20241113	1.62	N	052790	500	56 억	5550152	N	N	N	N
114	20250106	160459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7610	210	2	2.84	277945530	36861	140.88	7450	7660	7420	9620	5180	7400	7540.23	49.03	-4273	7593	7496	7403	7306	7213	7545	7355	57	2220	500	5320	10	1	11330638	862	2.53	0.34	12	0.33	3004.00	22339.00	11350	20240130	-32.95	5660	20241113	34.45	7660	-0.65	20250106	7070	7.64	20250102	11350	-32.95	20240130	5660	34.45	20241113	1.60	N	052790	500	56 억	5555161	N	N	N	N
115	20250106	150500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7580	180	2	2.43	268626910	35636	136.20	7450	7660	7420	9620	5180	7400	7538.08	49.03	-4527	7593	7496	7403	7306	7213	7545	7355	57	2220	500	5320	10	1	11330638	859	2.52	0.34	12	0.31	3004.00	22339.00	11350	20240130	-33.22	5660	20241113	33.92	7660	-1.04	20250106	7070	7.21	20250102	11350	-33.22	20240130	5660	33.92	20241113	1.60	N	052790	500	56 억	5555161	N	N	N	N
116	20250106	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7500	100	2	1.35	217438780	28881	110.38	7450	7660	7420	9620	5180	7400	7528.78	49.03	-4512	7593	7496	7403	7306	7213	7545	7355	57	2220	500	5320	10	1	11330638	850	2.50	0.34	12	0.25	3004.00	22339.00	11350	20240130	-33.92	5660	20241113	32.51	7660	-2.09	20250106	7070	6.08	20250102	11350	-33.92	20240130	5660	32.51	20241113	1.60	N	052790	500	56 억	5555161	N	N	N	N
117	20250106	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7490	90	2	1.22	206617350	27442	104.88	7450	7660	7420	9620	5180	7400	7529.24	49.03	-4979	7593	7496	7403	7306	7213	7545	7355	57	2220	500	5320	10	1	11330638	849	2.49	0.34	12	0.24	3004.00	22339.00	11350	20240130	-34.01	5660	20241113	32.33	7660	-2.22	20250106	7070	5.94	20250102	11350	-34.01	20240130	5660	32.33	20241113	1.60	N	052790	500	56 억	5555161	N	N	N	N
118	20250106	120457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7490	90	2	1.22	190329880	25264	96.56	7450	7660	7420	9620	5180	7400	7533.64	49.03	-6829	7593	7496	7403	7306	7213	7545	7355	57	2220	500	5320	10	1	11330638	849	2.49	0.34	12	0.22	3004.00	22339.00	11350	20240130	-34.01	5660	20241113	32.33	7660	-2.22	20250106	7070	5.94	20250102	11350	-34.01	20240130	5660	32.33	20241113	1.60	N	052790	500	56 억	5555161	N	N	N	N
119	20250106	110457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7420	20	2	0.27	175188080	23230	88.79	7450	7660	7420	9620	5180	7400	7541.46	49.03	-8084	7593	7496	7403	7306	7213	7545	7355	57	2220	500	5320	10	1	11330638	841	2.47	0.33	12	0.21	3004.00	22339.00	11350	20240130	-34.63	5660	20241113	31.10	7660	-3.13	20250106	7070	4.95	20250102	11350	-34.63	20240130	5660	31.10	20241113	1.60	N	052790	500	56 억	5555161	N	N	N	N
120	20250106	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7550	150	2	2.03	150280380	19890	76.02	7450	7660	7450	9620	5180	7400	7555.57	49.03	-8285	7593	7496	7403	7306	7213	7545	7355	57	2220	500	5320	10	1	11330638	855	2.51	0.34	12	0.18	3004.00	22339.00	11350	20240130	-33.48	5660	20241113	33.39	7660	-1.44	20250106	7070	6.79	20250102	11350	-33.48	20240130	5660	33.39	20241113	1.60	N	052790	500	56 억	5555161	N	N	N	N
121	20250106	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7550	150	2	2.03	10859670	1448	5.53	7450	7550	7450	9620	5180	7400	7499.77	49.03	-10	7593	7496	7403	7306	7213	7545	7355	57	2220	500	5320	10	1	11330638	855	2.51	0.34	12	0.01	3004.00	22339.00	11350	20240130	-33.48	5660	20241113	33.39	7550	0.00	20250106	7070	6.79	20250102	11350	-33.48	20240130	5660	33.39	20241113	1.60	N	052790	500	56 억	5555161	N	N	N	N
122	20250103	160454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	0	3	0.00	192754350	26064	77.52	7380	7500	7310	9620	5180	7400	7395.42	49.07	-4453	7660	7530	7300	7170	6940	7595	7235	57	2220	500	5320	10	1	11330638	838	2.46	0.33	12	0.23	3004.00	22339.00	11350	20240130	-34.80	5660	20241113	30.74	7500	-1.33	20250103	7070	4.67	20250102	11350	-34.80	20240130	5660	30.74	20241113	1.58	N	052790	500	56 억	5560330	N	N	N	N
123	20250103	150455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7430	30	2	0.41	175941800	23791	70.76	7380	7500	7310	9620	5180	7400	7395.31	49.07	-2954	7660	7530	7300	7170	6940	7595	7235	57	2220	500	5320	10	1	11330638	842	2.47	0.33	12	0.21	3004.00	22339.00	11350	20240130	-34.54	5660	20241113	31.27	7500	-0.93	20250103	7070	5.09	20250102	11350	-34.54	20240130	5660	31.27	20241113	1.58	N	052790	500	56 억	5560330	N	N	N	N
124	20250103	140455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	50	2	0.68	159121920	21522	64.01	7380	7500	7310	9620	5180	7400	7393.45	49.07	-3340	7660	7530	7300	7170	6940	7595	7235	57	2220	500	5320	10	1	11330638	844	2.48	0.33	12	0.19	3004.00	22339.00	11350	20240130	-34.36	5660	20241113	31.63	7500	-0.67	20250103	7070	5.37	20250102	11350	-34.36	20240130	5660	31.63	20241113	1.58	N	052790	500	56 억	5560330	N	N	N	N
125	20250103	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7450	50	2	0.68	146808970	19865	59.09	7380	7500	7310	9620	5180	7400	7390.33	49.07	-3114	7660	7530	7300	7170	6940	7595	7235	57	2220	500	5320	10	1	11330638	844	2.48	0.33	12	0.18	3004.00	22339.00	11350	20240130	-34.36	5660	20241113	31.63	7500	-0.67	20250103	7070	5.37	20250102	11350	-34.36	20240130	5660	31.63	20241113	1.58	N	052790	500	56 억	5560330	N	N	N	N
126	20250103	120453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	-10	5	-0.14	131983080	17864	53.13	7380	7500	7310	9620	5180	7400	7388.22	49.07	-3454	7660	7530	7300	7170	6940	7595	7235	57	2220	500	5320	10	1	11330638	837	2.46	0.33	12	0.16	3004.00	22339.00	11350	20240130	-34.89	5660	20241113	30.57	7500	-1.47	20250103	7070	4.53	20250102	11350	-34.89	20240130	5660	30.57	20241113	1.58	N	052790	500	56 억	5560330	N	N	N	N
127	20250103	110454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7340	-60	5	-0.81	121369980	16430	48.87	7380	7500	7310	9620	5180	7400	7387.10	49.07	-3466	7660	7530	7300	7170	6940	7595	7235	57	2220	500	5320	10	1	11330638	832	2.44	0.33	12	0.15	3004.00	22339.00	11350	20240130	-35.33	5660	20241113	29.68	7500	-2.13	20250103	7070	3.82	20250102	11350	-35.33	20240130	5660	29.68	20241113	1.58	N	052790	500	56 억	5560330	N	N	N	N
128	20250103	100453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	-20	5	-0.27	76373100	10305	30.65	7380	7500	7340	9620	5180	7400	7411.27	49.07	-3817	7660	7530	7300	7170	6940	7595	7235	57	2220	500	5320	10	1	11330638	836	2.46	0.33	12	0.09	3004.00	22339.00	11350	20240130	-34.98	5660	20241113	30.39	7500	-1.60	20250103	7070	4.38	20250102	11350	-34.98	20240130	5660	30.39	20241113	1.58	N	052790	500	56 억	5560330	N	N	N	N
129	20250103	090454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7360	-40	5	-0.54	3171920	430	1.28	7380	7400	7350	9620	5180	7400	7376.56	49.07	-153	7660	7530	7300	7170	6940	7595	7235	57	2220	500	5320	10	1	11330638	834	2.45	0.33	12	0.00	3004.00	22339.00	11350	20240130	-35.15	5660	20241113	30.04	7430	-0.94	20250102	7070	4.10	20250102	11350	-35.15	20240130	5660	30.04	20241113	1.58	N	052790	500	56 억	5560330	N	N	N	N
130	20250102	160451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7400	310	2	4.37	244439250	33502	142.49	7090	7430	7070	9210	4970	7090	7296.24	49.10	-1756	7396	7242	7016	6862	6636	7320	6940	57	2120	500	5100	10	1	11330638	838	2.46	0.33	12	0.30	3004.00	22339.00	11350	20240130	-34.80	5660	20241113	30.74	7430	-0.40	20250102	7070	4.67	20250102	11350	-34.80	20240130	5660	30.74	20241113	1.59	N	052790	500	56 억	5563359	N	N	N	N
131	20250102	150452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7390	300	2	4.23	235483140	32289	137.33	7090	7430	7070	9210	4970	7090	7293.00	49.10	-1912	7396	7242	7016	6862	6636	7320	6940	57	2120	500	5100	10	1	11330638	837	2.46	0.33	12	0.28	3004.00	22339.00	11350	20240130	-34.89	5660	20241113	30.57	7430	-0.54	20250102	7070	4.53	20250102	11350	-34.89	20240130	5660	30.57	20241113	1.59	N	052790	500	56 억	5563359	N	N	N	N
132	20250102	140449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7380	290	2	4.09	213336880	29298	124.61	7090	7420	7070	9210	4970	7090	7281.63	49.10	-2896	7396	7242	7016	6862	6636	7320	6940	57	2120	500	5100	10	1	11330638	836	2.46	0.33	12	0.26	3004.00	22339.00	11350	20240130	-34.98	5660	20241113	30.39	7420	-0.54	20250102	7070	4.38	20250102	11350	-34.98	20240130	5660	30.39	20241113	1.59	N	052790	500	56 억	5563359	N	N	N	N
133	20250102	130449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7250	160	2	2.26	127610120	17645	75.05	7090	7300	7070	9210	4970	7090	7232.10	49.10	-4204	7396	7242	7016	6862	6636	7320	6940	57	2120	500	5100	10	1	11330638	821	2.41	0.32	12	0.16	3004.00	22339.00	11350	20240130	-36.12	5660	20241113	28.09	7300	-0.68	20250102	7070	2.55	20250102	11350	-36.12	20240130	5660	28.09	20241113	1.59	N	052790	500	56 억	5563359	N	N	N	N
134	20250102	120449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	140	2	1.97	104661900	14479	61.58	7090	7290	7070	9210	4970	7090	7228.55	49.10	-3880	7396	7242	7016	6862	6636	7320	6940	57	2120	500	5100	10	1	11330638	819	2.41	0.32	12	0.13	3004.00	22339.00	11350	20240130	-36.30	5660	20241113	27.74	7290	-0.82	20250102	7070	2.26	20250102	11350	-36.30	20240130	5660	27.74	20241113	1.59	N	052790	500	56 억	5563359	N	N	N	N
135	20250102	110441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7230	140	2	1.97	63225910	8766	37.28	7090	7290	7070	9210	4970	7090	7212.66	49.10	-978	7396	7242	7016	6862	6636	7320	6940	57	2120	500	5100	10	1	11330638	819	2.41	0.32	12	0.08	3004.00	22339.00	11350	20240130	-36.30	5660	20241113	27.74	7290	-0.82	20250102	7070	2.26	20250102	11350	-36.30	20240130	5660	27.74	20241113	1.59	N	052790	500	56 억	5563359	N	N	N	N
136	20250102	100448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7110	20	2	0.28	8656560	1221	5.19	7090	7130	7070	9210	4970	7090	7089.73	49.10	-521	7396	7242	7016	6862	6636	7320	6940	57	2120	500	5100	10	1	11330638	806	2.37	0.32	12	0.01	3004.00	22339.00	11350	20240130	-37.36	5660	20241113	25.62	7130	-0.28	20250102	7070	0.57	20250102	11350	-37.36	20240130	5660	25.62	20241113	1.59	N	052790	500	56 억	5563359	N	N	N	N
137	20250102	090444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7090	0	3	0.00	0	0	0.00	0	0	0	9210	4970	7090	0.00	49.10	0	7396	7242	7016	6862	6636	7320	6940	57	2120	500	5100	10	1	11330638	803	2.36	0.32	12	0.00	3004.00	22339.00	11350	20240130	-37.53	5660	20241113	25.27	0	0.00	0	0	0.00	0	11350	-37.53	20240130	5660	25.27	20241113	1.59	N	052790	500	56 억	5563359	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History