KissMeData/067000/price/prices-20250101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	160627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1548	15	2	0.98	143932647	93268	29.44	1550	1572	1525	1992	1074	1533	1543.22	1.32	12559	1646	1589	1541	1484	1436	1565	1460	354	459	500	1100	1	1	69903446	1082	19.59	1.02	12	0.13	79.00	1517.00	3800	20240124	-59.26	1300	20241115	19.08	1730	-10.52	20250115	1493	3.68	20250123	3800	-59.26	20240124	1300	19.08	20241115	1.76	N	067000	500	353 억	923826	N	N	99	N	N
3	20250124	150627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1541	8	2	0.52	124165108	80366	25.37	1550	1572	1525	1992	1074	1533	1545.00	1.32	13270	1646	1589	1541	1484	1436	1565	1460	354	459	500	1100	1	1	69903446	1077	19.51	1.02	12	0.11	79.00	1517.00	3800	20240124	-59.45	1300	20241115	18.54	1730	-10.92	20250115	1493	3.22	20250123	3800	-59.45	20240124	1300	18.54	20241115	1.76	N	067000	500	353 억	923826	N	N	0	N	N
4	20250124	140626	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1530	-3	5	-0.20	122656038	79386	25.06	1550	1572	1525	1992	1074	1533	1545.06	1.32	13898	1646	1589	1541	1484	1436	1565	1460	354	459	500	1100	1	1	69903446	1070	19.37	1.01	12	0.11	79.00	1517.00	3800	20240124	-59.74	1300	20241115	17.69	1730	-11.56	20250115	1493	2.48	20250123	3800	-59.74	20240124	1300	17.69	20241115	1.76	N	067000	500	353 억	923826	N	N	0	N	N
5	20250124	130627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1548	15	2	0.98	97373183	62899	19.85	1550	1572	1533	1992	1074	1533	1548.09	1.32	10025	1646	1589	1541	1484	1436	1565	1460	354	459	500	1100	1	1	69903446	1082	19.59	1.02	12	0.09	79.00	1517.00	3800	20240124	-59.26	1300	20241115	19.08	1730	-10.52	20250115	1493	3.68	20250123	3800	-59.26	20240124	1300	19.08	20241115	1.76	N	067000	500	353 억	923826	N	N	0	N	N
6	20250124	120625	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1554	21	2	1.37	76994034	49743	15.70	1550	1572	1533	1992	1074	1533	1547.84	1.32	15815	1646	1589	1541	1484	1436	1565	1460	354	459	500	1100	1	1	69903446	1086	19.67	1.02	12	0.07	79.00	1517.00	3800	20240124	-59.11	1300	20241115	19.54	1730	-10.17	20250115	1493	4.09	20250123	3800	-59.11	20240124	1300	19.54	20241115	1.76	N	067000	500	353 억	923826	N	N	0	N	N
7	20250124	110627	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1558	25	2	1.63	70765468	45728	14.43	1550	1572	1533	1992	1074	1533	1547.53	1.32	19404	1646	1589	1541	1484	1436	1565	1460	354	459	500	1100	1	1	69903446	1089	19.72	1.03	12	0.07	79.00	1517.00	3800	20240124	-59.00	1300	20241115	19.85	1730	-9.94	20250115	1493	4.35	20250123	3800	-59.00	20240124	1300	19.85	20241115	1.76	N	067000	500	353 억	923826	N	N	0	N	N
8	20250124	100624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1560	27	2	1.76	67632693	43714	13.80	1550	1572	1533	1992	1074	1533	1547.16	1.32	20337	1646	1589	1541	1484	1436	1565	1460	354	459	500	1100	1	1	69903446	1090	19.75	1.03	12	0.06	79.00	1517.00	3800	20240124	-58.95	1300	20241115	20.00	1730	-9.83	20250115	1493	4.49	20250123	3800	-58.95	20240124	1300	20.00	20241115	1.76	N	067000	500	353 억	923826	N	N	0	N	N
9	20250124	090628	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1536	3	2	0.20	22683102	14755	4.66	1550	1552	1534	1992	1074	1533	1537.32	1.32	10880	1646	1589	1541	1484	1436	1565	1460	354	459	500	1100	1	1	69903446	1074	19.44	1.01	12	0.02	79.00	1517.00	3800	20240124	-59.58	1300	20241115	18.15	1730	-11.21	20250115	1493	2.88	20250123	3800	-59.58	20240124	1300	18.15	20241115	1.76	N	067000	500	353 억	923826	N	N	0	N	N
10	20250123	160625	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1533	-67	5	-4.19	484160123	316605	129.70	1595	1598	1493	2080	1120	1600	1529.22	1.38	-41708	1704	1651	1616	1563	1528	1634	1546	354	480	500	1150	1	1	69903446	1072	19.41	1.01	12	0.45	79.00	1517.00	3800	20240124	-59.66	1300	20241115	17.92	1730	-11.39	20250115	1493	2.68	20250123	3800	-59.66	20240124	1300	17.92	20241115	1.75	N	067000	500	353 억	965495	N	N	329	N	N
11	20250123	150623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1535	-65	5	-4.06	465139864	304194	124.62	1595	1598	1493	2080	1120	1600	1529.09	1.38	-34946	1704	1651	1616	1563	1528	1634	1546	354	480	500	1150	1	1	69903446	1073	19.43	1.01	12	0.44	79.00	1517.00	3800	20240124	-59.61	1300	20241115	18.08	1730	-11.27	20250115	1493	2.81	20250123	3800	-59.61	20240124	1300	18.08	20241115	1.75	N	067000	500	353 억	965495	N	N	329	N	N
12	20250123	140624	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1526	-74	5	-4.62	442993996	289744	118.70	1595	1598	1493	2080	1120	1600	1528.92	1.38	-27471	1704	1651	1616	1563	1528	1634	1546	354	480	500	1150	1	1	69903446	1067	19.32	1.01	12	0.41	79.00	1517.00	3800	20240124	-59.84	1300	20241115	17.38	1730	-11.79	20250115	1493	2.21	20250123	3800	-59.84	20240124	1300	17.38	20241115	1.75	N	067000	500	353 억	965495	N	N	329	N	N
13	20250123	130622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1525	-75	5	-4.69	437967880	286447	117.35	1595	1598	1493	2080	1120	1600	1528.97	1.38	-25310	1704	1651	1616	1563	1528	1634	1546	354	480	500	1150	1	1	69903446	1066	19.30	1.01	12	0.41	79.00	1517.00	3800	20240124	-59.87	1300	20241115	17.31	1730	-11.85	20250115	1493	2.14	20250123	3800	-59.87	20240124	1300	17.31	20241115	1.75	N	067000	500	353 억	965495	N	N	329	N	N
14	20250123	120623	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1516	-84	5	-5.25	417736899	273133	111.89	1595	1598	1493	2080	1120	1600	1529.43	1.38	-20353	1704	1651	1616	1563	1528	1634	1546	354	480	500	1150	1	1	69903446	1060	19.19	1.00	12	0.39	79.00	1517.00	3800	20240124	-60.11	1300	20241115	16.62	1730	-12.37	20250115	1493	1.54	20250123	3800	-60.11	20240124	1300	16.62	20241115	1.75	N	067000	500	353 억	965495	N	N	329	N	N
15	20250123	110615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1534	-66	5	-4.12	276322030	179463	73.52	1595	1598	1526	2080	1120	1600	1539.72	1.38	-21424	1704	1651	1616	1563	1528	1634	1546	354	480	500	1150	1	1	69903446	1072	19.42	1.01	12	0.26	79.00	1517.00	3800	20240124	-59.63	1300	20241115	18.00	1730	-11.33	20250115	1512	1.46	20250102	3800	-59.63	20240124	1300	18.00	20241115	1.75	N	067000	500	353 억	965495	N	N	329	N	N
16	20250123	100622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1540	-60	5	-3.75	168942792	109426	44.83	1595	1598	1526	2080	1120	1600	1543.90	1.38	-13868	1704	1651	1616	1563	1528	1634	1546	354	480	500	1150	1	1	69903446	1077	19.49	1.02	12	0.16	79.00	1517.00	3800	20240124	-59.47	1300	20241115	18.46	1730	-10.98	20250115	1512	1.85	20250102	3800	-59.47	20240124	1300	18.46	20241115	1.75	N	067000	500	353 억	965495	N	N	329	N	N
17	20250123	090622	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1579	-21	5	-1.31	7173031	4545	1.86	1595	1598	1568	2080	1120	1600	1578.22	1.38	-3292	1704	1651	1616	1563	1528	1634	1546	354	480	500	1150	1	1	69903446	1104	19.99	1.04	12	0.01	79.00	1517.00	3800	20240124	-58.45	1300	20241115	21.46	1730	-8.73	20250115	1512	4.43	20250102	3800	-58.45	20240124	1300	21.46	20241115	1.75	N	067000	500	353 억	965495	N	N	329	N	N
18	20250122	160618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1600	-51	5	-3.09	391997967	244085	273.86	1647	1669	1581	2145	1156	1651	1605.99	1.44	-42375	1714	1682	1666	1634	1618	1674	1626	354	494	500	1180	1	1	69903446	1118	20.25	1.05	12	0.35	79.00	1517.00	3800	20240124	-57.89	1300	20241115	23.08	1730	-7.51	20250115	1512	5.82	20250102	3800	-57.89	20240124	1300	23.08	20241115	1.79	N	067000	500	353 억	1007130	N	N	329	N	N
19	20250122	150619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1588	-63	5	-3.82	369808797	230179	258.26	1647	1669	1581	2145	1156	1651	1606.61	1.44	-32171	1714	1682	1666	1634	1618	1674	1626	354	494	500	1180	1	1	69903446	1110	20.10	1.05	12	0.33	79.00	1517.00	3800	20240124	-58.21	1300	20241115	22.15	1730	-8.21	20250115	1512	5.03	20250102	3800	-58.21	20240124	1300	22.15	20241115	1.79	N	067000	500	353 억	1007130	N	N	45	N	N
20	20250122	140617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1604	-47	5	-2.85	274452534	170246	191.01	1647	1669	1587	2145	1156	1651	1612.09	1.44	-26255	1714	1682	1666	1634	1618	1674	1626	354	494	500	1180	1	1	69903446	1121	20.30	1.06	12	0.24	79.00	1517.00	3800	20240124	-57.79	1300	20241115	23.38	1730	-7.28	20250115	1512	6.08	20250102	3800	-57.79	20240124	1300	23.38	20241115	1.79	N	067000	500	353 억	1007130	N	N	45	N	N
21	20250122	130620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1608	-43	5	-2.60	269827805	167360	187.77	1647	1669	1587	2145	1156	1651	1612.26	1.44	-24502	1714	1682	1666	1634	1618	1674	1626	354	494	500	1180	1	1	69903446	1124	20.35	1.06	12	0.24	79.00	1517.00	3800	20240124	-57.68	1300	20241115	23.69	1730	-7.05	20250115	1512	6.35	20250102	3800	-57.68	20240124	1300	23.69	20241115	1.79	N	067000	500	353 억	1007130	N	N	45	N	N
22	20250122	120618	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1605	-46	5	-2.79	241114171	149440	167.67	1647	1669	1587	2145	1156	1651	1613.45	1.44	-24981	1714	1682	1666	1634	1618	1674	1626	354	494	500	1180	1	1	69903446	1122	20.32	1.06	12	0.21	79.00	1517.00	3800	20240124	-57.76	1300	20241115	23.46	1730	-7.23	20250115	1512	6.15	20250102	3800	-57.76	20240124	1300	23.46	20241115	1.79	N	067000	500	353 억	1007130	N	N	45	N	N
23	20250122	110619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1605	-46	5	-2.79	218532767	135383	151.90	1647	1669	1587	2145	1156	1651	1614.18	1.44	-27758	1714	1682	1666	1634	1618	1674	1626	354	494	500	1180	1	1	69903446	1122	20.32	1.06	12	0.19	79.00	1517.00	3800	20240124	-57.76	1300	20241115	23.46	1730	-7.23	20250115	1512	6.15	20250102	3800	-57.76	20240124	1300	23.46	20241115	1.79	N	067000	500	353 억	1007130	N	N	45	N	N
24	20250122	100619	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1611	-40	5	-2.42	159589864	98490	110.50	1647	1669	1590	2145	1156	1651	1620.37	1.44	-21983	1714	1682	1666	1634	1618	1674	1626	354	494	500	1180	1	1	69903446	1126	20.39	1.06	12	0.14	79.00	1517.00	3800	20240124	-57.61	1300	20241115	23.92	1730	-6.88	20250115	1512	6.55	20250102	3800	-57.61	20240124	1300	23.92	20241115	1.79	N	067000	500	353 억	1007130	N	N	45	N	N
25	20250122	090620	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1651	0	3	0.00	19065024	11552	12.96	1647	1669	1647	2145	1156	1651	1650.37	1.44	326	1714	1682	1666	1634	1618	1674	1626	354	494	500	1180	1	1	69903446	1154	20.90	1.09	12	0.02	79.00	1517.00	3800	20240124	-56.55	1300	20241115	27.00	1730	-4.57	20250115	1512	9.19	20250102	3800	-56.55	20240124	1300	27.00	20241115	1.79	N	067000	500	353 억	1007130	N	N	45	N	N
26	20250121	160615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1651	-30	5	-1.78	147353678	88527	105.92	1671	1698	1650	2185	1177	1681	1664.51	1.47	-17675	1709	1695	1685	1671	1661	1702	1678	354	504	500	1210	1	1	69903446	1154	20.90	1.09	12	0.13	79.00	1517.00	3800	20240124	-56.55	1300	20241115	27.00	1730	-4.57	20250115	1512	9.19	20250102	3800	-56.55	20240124	1300	27.00	20241115	1.81	N	067000	500	353 억	1024375	N	N	45	N	N
27	20250121	150617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1651	-30	5	-1.78	136224283	81786	97.86	1671	1698	1650	2185	1177	1681	1665.62	1.47	-15978	1709	1695	1685	1671	1661	1702	1678	354	504	500	1210	1	1	69903446	1154	20.90	1.09	12	0.12	79.00	1517.00	3800	20240124	-56.55	1300	20241115	27.00	1730	-4.57	20250115	1512	9.19	20250102	3800	-56.55	20240124	1300	27.00	20241115	1.81	N	067000	500	353 억	1024375	N	N	312	N	N
28	20250121	140617	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1659	-22	5	-1.31	104617846	62668	74.98	1671	1698	1650	2185	1177	1681	1669.40	1.47	-5172	1709	1695	1685	1671	1661	1702	1678	354	504	500	1210	1	1	69903446	1160	21.00	1.09	12	0.09	79.00	1517.00	3800	20240124	-56.34	1300	20241115	27.62	1730	-4.10	20250115	1512	9.72	20250102	3800	-56.34	20240124	1300	27.62	20241115	1.81	N	067000	500	353 억	1024375	N	N	312	N	N
29	20250121	130616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1663	-18	5	-1.07	85577273	51157	61.21	1671	1698	1659	2185	1177	1681	1672.84	1.47	1073	1709	1695	1685	1671	1661	1702	1678	354	504	500	1210	1	1	69903446	1162	21.05	1.10	12	0.07	79.00	1517.00	3800	20240124	-56.24	1300	20241115	27.92	1730	-3.87	20250115	1512	9.99	20250102	3800	-56.24	20240124	1300	27.92	20241115	1.81	N	067000	500	353 억	1024375	N	N	312	N	N
30	20250121	120607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1661	-20	5	-1.19	84697552	50628	60.58	1671	1698	1659	2185	1177	1681	1672.94	1.47	1097	1709	1695	1685	1671	1661	1702	1678	354	504	500	1210	1	1	69903446	1161	21.03	1.09	12	0.07	79.00	1517.00	3800	20240124	-56.29	1300	20241115	27.77	1730	-3.99	20250115	1512	9.85	20250102	3800	-56.29	20240124	1300	27.77	20241115	1.81	N	067000	500	353 억	1024375	N	N	312	N	N
31	20250121	110548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1663	-18	5	-1.07	68184463	40690	48.69	1671	1698	1663	2185	1177	1681	1675.71	1.47	1342	1709	1695	1685	1671	1661	1702	1678	354	504	500	1210	1	1	69903446	1162	21.05	1.10	12	0.06	79.00	1517.00	3800	20240124	-56.24	1300	20241115	27.92	1730	-3.87	20250115	1512	9.99	20250102	3800	-56.24	20240124	1300	27.92	20241115	1.81	N	067000	500	353 억	1024375	N	N	312	N	N
32	20250121	100543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1670	-11	5	-0.65	56290512	33548	40.14	1671	1698	1665	2185	1177	1681	1677.91	1.47	591	1709	1695	1685	1671	1661	1702	1678	354	504	500	1210	1	1	69903446	1167	21.14	1.10	12	0.05	79.00	1517.00	3800	20240124	-56.05	1300	20241115	28.46	1730	-3.47	20250115	1512	10.45	20250102	3800	-56.05	20240124	1300	28.46	20241115	1.81	N	067000	500	353 억	1024375	N	N	312	N	N
33	20250121	090616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1690	9	2	0.54	2984979	1775	2.12	1671	1690	1671	2185	1177	1681	1681.68	1.47	1382	1709	1695	1685	1671	1661	1702	1678	354	504	500	1210	1	1	69903446	1181	21.39	1.11	12	0.00	79.00	1517.00	3800	20240124	-55.53	1300	20241115	30.00	1730	-2.31	20250115	1512	11.77	20250102	3800	-55.53	20240124	1300	30.00	20241115	1.81	N	067000	500	353 억	1024375	N	N	312	N	N
34	20250120	160614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1681	-9	5	-0.53	140245374	82970	106.01	1675	1699	1675	2195	1183	1690	1690.31	1.48	-11503	1716	1703	1679	1666	1642	1709	1672	354	505	500	1210	1	1	69903446	1175	21.28	1.11	12	0.12	79.00	1517.00	3800	20240124	-55.76	1300	20241115	29.31	1730	-2.83	20250115	1512	11.18	20250102	3800	-55.76	20240124	1300	29.31	20241115	1.82	N	067000	500	353 억	1035800	N	N	312	N	N
35	20250120	150616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1694	4	2	0.24	132716439	78498	100.30	1675	1699	1675	2195	1183	1690	1690.70	1.48	-11592	1716	1703	1679	1666	1642	1709	1672	354	505	500	1210	1	1	69903446	1184	21.44	1.12	12	0.11	79.00	1517.00	3800	20240124	-55.42	1300	20241115	30.31	1730	-2.08	20250115	1512	12.04	20250102	3800	-55.42	20240124	1300	30.31	20241115	1.82	N	067000	500	353 억	1035800	N	N	389	N	N
36	20250120	140614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1678	-12	5	-0.71	87884247	51981	66.42	1675	1699	1675	2195	1183	1690	1690.70	1.48	-9328	1716	1703	1679	1666	1642	1709	1672	354	505	500	1210	1	1	69903446	1173	21.24	1.11	12	0.07	79.00	1517.00	3800	20240124	-55.84	1300	20241115	29.08	1730	-3.01	20250115	1512	10.98	20250102	3800	-55.84	20240124	1300	29.08	20241115	1.82	N	067000	500	353 억	1035800	N	N	389	N	N
37	20250120	130614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1695	5	2	0.30	78848734	46615	59.56	1675	1699	1675	2195	1183	1690	1691.49	1.48	-9677	1716	1703	1679	1666	1642	1709	1672	354	505	500	1210	1	1	69903446	1185	21.46	1.12	12	0.07	79.00	1517.00	3800	20240124	-55.39	1300	20241115	30.38	1730	-2.02	20250115	1512	12.10	20250102	3800	-55.39	20240124	1300	30.38	20241115	1.82	N	067000	500	353 억	1035800	N	N	389	N	N
38	20250120	120616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1691	1	2	0.06	72401939	42807	54.70	1675	1699	1675	2195	1183	1690	1691.36	1.48	-8393	1716	1703	1679	1666	1642	1709	1672	354	505	500	1210	1	1	69903446	1182	21.41	1.11	12	0.06	79.00	1517.00	3800	20240124	-55.50	1300	20241115	30.08	1730	-2.25	20250115	1512	11.84	20250102	3800	-55.50	20240124	1300	30.08	20241115	1.82	N	067000	500	353 억	1035800	N	N	389	N	N
39	20250120	110616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1687	-3	5	-0.18	39568459	23449	29.96	1675	1699	1675	2195	1183	1690	1687.43	1.48	-6998	1716	1703	1679	1666	1642	1709	1672	354	505	500	1210	1	1	69903446	1179	21.35	1.11	12	0.03	79.00	1517.00	3800	20240124	-55.61	1300	20241115	29.77	1730	-2.49	20250115	1512	11.57	20250102	3800	-55.61	20240124	1300	29.77	20241115	1.82	N	067000	500	353 억	1035800	N	N	389	N	N
40	20250120	100615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1691	1	2	0.06	23876661	14152	18.08	1675	1699	1675	2195	1183	1690	1687.16	1.48	-4202	1716	1703	1679	1666	1642	1709	1672	354	505	500	1210	1	1	69903446	1182	21.41	1.11	12	0.02	79.00	1517.00	3800	20240124	-55.50	1300	20241115	30.08	1730	-2.25	20250115	1512	11.84	20250102	3800	-55.50	20240124	1300	30.08	20241115	1.82	N	067000	500	353 억	1035800	N	N	389	N	N
41	20250120	090616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1678	-12	5	-0.71	3203753	1911	2.44	1675	1690	1675	2195	1183	1690	1676.48	1.48	-407	1716	1703	1679	1666	1642	1709	1672	354	505	500	1210	1	1	69903446	1173	21.24	1.11	12	0.00	79.00	1517.00	3800	20240124	-55.84	1300	20241115	29.08	1730	-3.01	20250115	1512	10.98	20250102	3800	-55.84	20240124	1300	29.08	20241115	1.82	N	067000	500	353 억	1035800	N	N	389	N	N
42	20250117	160613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1690	33	2	1.99	128664341	76714	58.84	1659	1692	1655	2150	1160	1657	1677.20	1.47	9192	1726	1691	1674	1639	1622	1683	1631	354	493	500	1190	1	1	69903446	1181	21.39	1.11	12	0.11	79.00	1517.00	3800	20240124	-55.53	1300	20241115	30.00	1730	-2.31	20250115	1512	11.77	20250102	3800	-55.53	20240124	1300	30.00	20241115	1.84	N	067000	500	353 억	1026745	N	N	389	N	N
43	20250117	150615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1679	22	2	1.33	97541239	58274	44.70	1659	1686	1655	2150	1160	1657	1673.84	1.47	3702	1726	1691	1674	1639	1622	1683	1631	354	493	500	1190	1	1	69903446	1174	21.25	1.11	12	0.08	79.00	1517.00	3800	20240124	-55.82	1300	20241115	29.15	1730	-2.95	20250115	1512	11.04	20250102	3800	-55.82	20240124	1300	29.15	20241115	1.84	N	067000	500	353 억	1026745	N	N	183	N	N
44	20250117	140615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1680	23	2	1.39	79455024	47459	36.40	1659	1686	1655	2150	1160	1657	1674.18	1.47	3820	1726	1691	1674	1639	1622	1683	1631	354	493	500	1190	1	1	69903446	1174	21.27	1.11	12	0.07	79.00	1517.00	3800	20240124	-55.79	1300	20241115	29.23	1730	-2.89	20250115	1512	11.11	20250102	3800	-55.79	20240124	1300	29.23	20241115	1.84	N	067000	500	353 억	1026745	N	N	183	N	N
45	20250117	130614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1683	26	2	1.57	66742149	39908	30.61	1659	1685	1655	2150	1160	1657	1672.40	1.47	5683	1726	1691	1674	1639	1622	1683	1631	354	493	500	1190	1	1	69903446	1176	21.30	1.11	12	0.06	79.00	1517.00	3800	20240124	-55.71	1300	20241115	29.46	1730	-2.72	20250115	1512	11.31	20250102	3800	-55.71	20240124	1300	29.46	20241115	1.84	N	067000	500	353 억	1026745	N	N	183	N	N
46	20250117	120615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1679	22	2	1.33	53396885	31962	24.52	1659	1685	1655	2150	1160	1657	1670.64	1.47	307	1726	1691	1674	1639	1622	1683	1631	354	493	500	1190	1	1	69903446	1174	21.25	1.11	12	0.05	79.00	1517.00	3800	20240124	-55.82	1300	20241115	29.15	1730	-2.95	20250115	1512	11.04	20250102	3800	-55.82	20240124	1300	29.15	20241115	1.84	N	067000	500	353 억	1026745	N	N	183	N	N
47	20250117	110615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1677	20	2	1.21	40760844	24436	18.74	1659	1685	1655	2150	1160	1657	1668.07	1.47	515	1726	1691	1674	1639	1622	1683	1631	354	493	500	1190	1	1	69903446	1172	21.23	1.11	12	0.03	79.00	1517.00	3800	20240124	-55.87	1300	20241115	29.00	1730	-3.06	20250115	1512	10.91	20250102	3800	-55.87	20240124	1300	29.00	20241115	1.84	N	067000	500	353 억	1026745	N	N	183	N	N
48	20250117	100615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1672	15	2	0.91	22682008	13623	10.45	1659	1679	1655	2150	1160	1657	1664.98	1.47	-4603	1726	1691	1674	1639	1622	1683	1631	354	493	500	1190	1	1	69903446	1169	21.16	1.10	12	0.02	79.00	1517.00	3800	20240124	-56.00	1300	20241115	28.62	1730	-3.35	20250115	1512	10.58	20250102	3800	-56.00	20240124	1300	28.62	20241115	1.84	N	067000	500	353 억	1026745	N	N	183	N	N
49	20250117	090616	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1671	14	2	0.84	9454403	5697	4.37	1659	1671	1655	2150	1160	1657	1659.54	1.47	-4390	1726	1691	1674	1639	1622	1683	1631	354	493	500	1190	1	1	69903446	1168	21.15	1.10	12	0.01	79.00	1517.00	3800	20240124	-56.03	1300	20241115	28.54	1730	-3.41	20250115	1512	10.52	20250102	3800	-56.03	20240124	1300	28.54	20241115	1.84	N	067000	500	353 억	1026745	N	N	183	N	N
50	20250116	160611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1657	-17	5	-1.02	218692374	130307	53.39	1669	1709	1657	2175	1172	1674	1678.84	1.52	-38584	1769	1721	1682	1634	1595	1745	1658	354	501	500	1200	1	1	69903446	1158	20.97	1.09	12	0.19	79.00	1517.00	3800	20240124	-56.39	1300	20241115	27.46	1730	-4.22	20250115	1512	9.59	20250102	3800	-56.39	20240124	1300	27.46	20241115	1.86	N	067000	500	353 억	1064390	N	N	183	N	N
51	20250116	150545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1680	6	2	0.36	158841737	94361	38.66	1669	1709	1667	2175	1172	1674	1683.34	1.52	-36220	1769	1721	1682	1634	1595	1745	1658	354	501	500	1200	1	1	69903446	1174	21.27	1.11	12	0.13	79.00	1517.00	3800	20240124	-55.79	1300	20241115	29.23	1730	-2.89	20250115	1512	11.11	20250102	3800	-55.79	20240124	1300	29.23	20241115	1.86	N	067000	500	353 억	1064390	N	N	46	N	N
52	20250116	140614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1671	-3	5	-0.18	132184734	78401	32.12	1669	1709	1667	2175	1172	1674	1686.01	1.52	-27453	1769	1721	1682	1634	1595	1745	1658	354	501	500	1200	1	1	69903446	1168	21.15	1.10	12	0.11	79.00	1517.00	3800	20240124	-56.03	1300	20241115	28.54	1730	-3.41	20250115	1512	10.52	20250102	3800	-56.03	20240124	1300	28.54	20241115	1.86	N	067000	500	353 억	1064390	N	N	46	N	N
53	20250116	130613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1672	-2	5	-0.12	124300928	73680	30.19	1669	1709	1667	2175	1172	1674	1687.04	1.52	-23951	1769	1721	1682	1634	1595	1745	1658	354	501	500	1200	1	1	69903446	1169	21.16	1.10	12	0.11	79.00	1517.00	3800	20240124	-56.00	1300	20241115	28.62	1730	-3.35	20250115	1512	10.58	20250102	3800	-56.00	20240124	1300	28.62	20241115	1.86	N	067000	500	353 억	1064390	N	N	46	N	N
54	20250116	120614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1682	8	2	0.48	106574709	63092	25.85	1669	1709	1667	2175	1172	1674	1689.20	1.52	-19443	1769	1721	1682	1634	1595	1745	1658	354	501	500	1200	1	1	69903446	1176	21.29	1.11	12	0.09	79.00	1517.00	3800	20240124	-55.74	1300	20241115	29.38	1730	-2.77	20250115	1512	11.24	20250102	3800	-55.74	20240124	1300	29.38	20241115	1.86	N	067000	500	353 억	1064390	N	N	46	N	N
55	20250116	110614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1685	11	2	0.66	69900751	41239	16.90	1669	1709	1667	2175	1172	1674	1695.02	1.52	-10916	1769	1721	1682	1634	1595	1745	1658	354	501	500	1200	1	1	69903446	1178	21.33	1.11	12	0.06	79.00	1517.00	3800	20240124	-55.66	1300	20241115	29.62	1730	-2.60	20250115	1512	11.44	20250102	3800	-55.66	20240124	1300	29.62	20241115	1.86	N	067000	500	353 억	1064390	N	N	46	N	N
56	20250116	100614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1700	26	2	1.55	56479533	33275	13.63	1669	1709	1667	2175	1172	1674	1697.36	1.52	-6469	1769	1721	1682	1634	1595	1745	1658	354	501	500	1200	1	1	69903446	1188	21.52	1.12	12	0.05	79.00	1517.00	3800	20240124	-55.26	1300	20241115	30.77	1730	-1.73	20250115	1512	12.43	20250102	3800	-55.26	20240124	1300	30.77	20241115	1.86	N	067000	500	353 억	1064390	N	N	46	N	N
57	20250116	090615	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1708	34	2	2.03	3217860	1907	0.78	1669	1709	1667	2175	1172	1674	1687.39	1.52	-697	1769	1721	1682	1634	1595	1745	1658	354	501	500	1200	1	1	69903446	1194	21.62	1.13	12	0.00	79.00	1517.00	3800	20240124	-55.05	1300	20241115	31.38	1730	-1.27	20250115	1512	12.96	20250102	3800	-55.05	20240124	1300	31.38	20241115	1.86	N	067000	500	353 억	1064390	N	N	46	N	N
58	20250115	160611	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1674	20	2	1.21	411216824	243691	629.59	1644	1730	1643	2150	1158	1654	1687.45	1.44	57968	1684	1668	1654	1638	1624	1677	1647	354	496	500	1190	1	1	69903446	1170	21.19	1.10	12	0.35	79.00	1517.00	3800	20240124	-55.95	1300	20241115	28.77	1730	-3.24	20250115	1512	10.71	20250102	3800	-55.95	20240124	1300	28.77	20241115	1.87	N	067000	500	353 억	1008382	N	N	46	N	N
59	20250115	150613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1685	31	2	1.87	402024092	238215	615.45	1644	1730	1643	2150	1158	1654	1687.65	1.44	58450	1684	1668	1654	1638	1624	1677	1647	354	496	500	1190	1	1	69903446	1178	21.33	1.11	12	0.34	79.00	1517.00	3800	20240124	-55.66	1300	20241115	29.62	1730	-2.60	20250115	1512	11.44	20250102	3800	-55.66	20240124	1300	29.62	20241115	1.87	N	067000	500	353 억	1008382	N	N	536	N	N
60	20250115	140613	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1692	38	2	2.30	395930380	234601	606.11	1644	1730	1643	2150	1158	1654	1687.68	1.44	59076	1684	1668	1654	1638	1624	1677	1647	354	496	500	1190	1	1	69903446	1183	21.42	1.12	12	0.34	79.00	1517.00	3800	20240124	-55.47	1300	20241115	30.15	1730	-2.20	20250115	1512	11.90	20250102	3800	-55.47	20240124	1300	30.15	20241115	1.87	N	067000	500	353 억	1008382	N	N	536	N	N
61	20250115	130612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1710	56	2	3.39	370897925	219830	567.95	1644	1730	1643	2150	1158	1654	1687.20	1.44	58472	1684	1668	1654	1638	1624	1677	1647	354	496	500	1190	1	1	69903446	1195	21.65	1.13	12	0.31	79.00	1517.00	3800	20240124	-55.00	1300	20241115	31.54	1730	-1.16	20250115	1512	13.10	20250102	3800	-55.00	20240124	1300	31.54	20241115	1.87	N	067000	500	353 억	1008382	N	N	536	N	N
62	20250115	120605	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1718	64	2	3.87	318934864	189590	489.82	1644	1730	1643	2150	1158	1654	1682.23	1.44	44761	1684	1668	1654	1638	1624	1677	1647	354	496	500	1190	1	1	69903446	1201	21.75	1.13	12	0.27	79.00	1517.00	3800	20240124	-54.79	1300	20241115	32.15	1730	-0.69	20250115	1512	13.62	20250102	3800	-54.79	20240124	1300	32.15	20241115	1.87	N	067000	500	353 억	1008382	N	N	536	N	N
63	20250115	110612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1668	14	2	0.85	138360775	83164	214.86	1644	1670	1643	2150	1158	1654	1663.71	1.44	-14030	1684	1668	1654	1638	1624	1677	1647	354	496	500	1190	1	1	69903446	1166	21.11	1.10	12	0.12	79.00	1517.00	3800	20240124	-56.11	1300	20241115	28.31	1700	-1.88	20250113	1512	10.32	20250102	3800	-56.11	20240124	1300	28.31	20241115	1.87	N	067000	500	353 억	1008382	N	N	536	N	N
64	20250115	100612	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1655	1	2	0.06	28090296	16981	43.87	1644	1665	1643	2150	1158	1654	1654.22	1.44	-2088	1684	1668	1654	1638	1624	1677	1647	354	496	500	1190	1	1	69903446	1157	20.95	1.09	12	0.02	79.00	1517.00	3800	20240124	-56.45	1300	20241115	27.31	1700	-2.65	20250113	1512	9.46	20250102	3800	-56.45	20240124	1300	27.31	20241115	1.87	N	067000	500	353 억	1008382	N	N	536	N	N
65	20250115	090614	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1659	5	2	0.30	2985083	1804	4.66	1644	1659	1643	2150	1158	1654	1654.70	1.44	-4	1684	1668	1654	1638	1624	1677	1647	354	496	500	1190	1	1	69903446	1160	21.00	1.09	12	0.00	79.00	1517.00	3800	20240124	-56.34	1300	20241115	27.62	1700	-2.41	20250113	1512	9.72	20250102	3800	-56.34	20240124	1300	27.62	20241115	1.87	N	067000	500	353 억	1008382	N	N	536	N	N
66	20250114	160558	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1654	13	2	0.79	55320507	33392	25.13	1640	1670	1640	2130	1149	1641	1656.70	1.44	3851	1720	1680	1660	1620	1600	1670	1610	354	489	500	1180	1	1	69903446	1156	20.94	1.09	12	0.05	79.00	1517.00	3800	20240124	-56.47	1300	20241115	27.23	1700	-2.71	20250113	1512	9.39	20250102	3800	-56.47	20240124	1300	27.23	20241115	1.89	N	067000	500	353 억	1003841	N	N	536	N	N
67	20250114	150609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1661	20	2	1.22	52002273	31387	23.62	1640	1670	1640	2130	1149	1641	1656.81	1.44	3694	1720	1680	1660	1620	1600	1670	1610	354	489	500	1180	1	1	69903446	1161	21.03	1.09	12	0.04	79.00	1517.00	3800	20240124	-56.29	1300	20241115	27.77	1700	-2.29	20250113	1512	9.85	20250102	3800	-56.29	20240124	1300	27.77	20241115	1.89	N	067000	500	353 억	1003841	N	N	2	N	N
68	20250114	140609	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1663	22	2	1.34	46954661	28352	21.34	1640	1670	1640	2130	1149	1641	1656.13	1.44	2444	1720	1680	1660	1620	1600	1670	1610	354	489	500	1180	1	1	69903446	1162	21.05	1.10	12	0.04	79.00	1517.00	3800	20240124	-56.24	1300	20241115	27.92	1700	-2.18	20250113	1512	9.99	20250102	3800	-56.24	20240124	1300	27.92	20241115	1.89	N	067000	500	353 억	1003841	N	N	2	N	N
69	20250114	130608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1657	16	2	0.98	28510178	17243	12.98	1640	1670	1640	2130	1149	1641	1653.43	1.44	-63	1720	1680	1660	1620	1600	1670	1610	354	489	500	1180	1	1	69903446	1158	20.97	1.09	12	0.02	79.00	1517.00	3800	20240124	-56.39	1300	20241115	27.46	1700	-2.53	20250113	1512	9.59	20250102	3800	-56.39	20240124	1300	27.46	20241115	1.89	N	067000	500	353 억	1003841	N	N	2	N	N
70	20250114	120606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1657	16	2	0.98	27632389	16713	12.58	1640	1670	1640	2130	1149	1641	1653.35	1.44	55	1720	1680	1660	1620	1600	1670	1610	354	489	500	1180	1	1	69903446	1158	20.97	1.09	12	0.02	79.00	1517.00	3800	20240124	-56.39	1300	20241115	27.46	1700	-2.53	20250113	1512	9.59	20250102	3800	-56.39	20240124	1300	27.46	20241115	1.89	N	067000	500	353 억	1003841	N	N	2	N	N
71	20250114	110607	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1646	5	2	0.30	24519749	14827	11.16	1640	1670	1640	2130	1149	1641	1653.72	1.44	742	1720	1680	1660	1620	1600	1670	1610	354	489	500	1180	1	1	69903446	1151	20.84	1.09	12	0.02	79.00	1517.00	3800	20240124	-56.68	1300	20241115	26.62	1700	-3.18	20250113	1512	8.86	20250102	3800	-56.68	20240124	1300	26.62	20241115	1.89	N	067000	500	353 억	1003841	N	N	2	N	N
72	20250114	100606	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1652	11	2	0.67	19981571	12074	9.09	1640	1670	1640	2130	1149	1641	1654.93	1.44	670	1720	1680	1660	1620	1600	1670	1610	354	489	500	1180	1	1	69903446	1155	20.91	1.09	12	0.02	79.00	1517.00	3800	20240124	-56.53	1300	20241115	27.08	1700	-2.82	20250113	1512	9.26	20250102	3800	-56.53	20240124	1300	27.08	20241115	1.89	N	067000	500	353 억	1003841	N	N	2	N	N
73	20250114	090608	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1670	29	2	1.77	2641254	1600	1.20	1640	1670	1640	2130	1149	1641	1650.78	1.44	1447	1720	1680	1660	1620	1600	1670	1610	354	489	500	1180	1	1	69903446	1167	21.14	1.10	12	0.00	79.00	1517.00	3800	20240124	-56.05	1300	20241115	28.46	1700	-1.76	20250113	1512	10.45	20250102	3800	-56.05	20240124	1300	28.46	20241115	1.89	N	067000	500	353 억	1003841	N	N	2	N	N
74	20250113	160601	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1641	-15	5	-0.91	217333602	131178	114.61	1644	1700	1640	2150	1160	1656	1656.78	1.49	-36074	1698	1676	1658	1636	1618	1688	1648	354	494	500	1190	1	1	69903446	1147	20.77	1.08	12	0.19	79.00	1517.00	3800	20240124	-56.82	1300	20241115	26.23	1700	-3.47	20250113	1512	8.53	20250102	3800	-56.82	20240124	1300	26.23	20241115	1.89	N	067000	500	353 억	1039378	N	N	2	N	N
75	20250113	150603	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1641	-15	5	-0.91	215098552	129816	113.42	1644	1700	1640	2150	1160	1656	1656.95	1.49	-35532	1698	1676	1658	1636	1618	1688	1648	354	494	500	1190	1	1	69903446	1147	20.77	1.08	12	0.19	79.00	1517.00	3800	20240124	-56.82	1300	20241115	26.23	1700	-3.47	20250113	1512	8.53	20250102	3800	-56.82	20240124	1300	26.23	20241115	1.89	N	067000	500	353 억	1039378	N	N	23	N	N
76	20250113	140557	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1650	-6	5	-0.36	190056880	114584	100.11	1644	1700	1640	2150	1160	1656	1658.67	1.49	-28237	1698	1676	1658	1636	1618	1688	1648	354	494	500	1190	1	1	69903446	1153	20.89	1.09	12	0.16	79.00	1517.00	3800	20240124	-56.58	1300	20241115	26.92	1700	-2.94	20250113	1512	9.13	20250102	3800	-56.58	20240124	1300	26.92	20241115	1.89	N	067000	500	353 억	1039378	N	N	23	N	N
77	20250113	130554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1653	-3	5	-0.18	177028043	106693	93.22	1644	1700	1640	2150	1160	1656	1659.23	1.49	-26350	1698	1676	1658	1636	1618	1688	1648	354	494	500	1190	1	1	69903446	1156	20.92	1.09	12	0.15	79.00	1517.00	3800	20240124	-56.50	1300	20241115	27.15	1700	-2.76	20250113	1512	9.33	20250102	3800	-56.50	20240124	1300	27.15	20241115	1.89	N	067000	500	353 억	1039378	N	N	23	N	N
78	20250113	120556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1674	18	2	1.09	139148652	83834	73.25	1644	1700	1640	2150	1160	1656	1659.81	1.49	-20276	1698	1676	1658	1636	1618	1688	1648	354	494	500	1190	1	1	69903446	1170	21.19	1.10	12	0.12	79.00	1517.00	3800	20240124	-55.95	1300	20241115	28.77	1700	-1.53	20250113	1512	10.71	20250102	3800	-55.95	20240124	1300	28.77	20241115	1.89	N	067000	500	353 억	1039378	N	N	23	N	N
79	20250113	110556	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1667	11	2	0.66	126395556	76200	66.58	1644	1700	1640	2150	1160	1656	1658.73	1.49	-25514	1698	1676	1658	1636	1618	1688	1648	354	494	500	1190	1	1	69903446	1165	21.10	1.10	12	0.11	79.00	1517.00	3800	20240124	-56.13	1300	20241115	28.23	1700	-1.94	20250113	1512	10.25	20250102	3800	-56.13	20240124	1300	28.23	20241115	1.89	N	067000	500	353 억	1039378	N	N	23	N	N
80	20250113	100554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1648	-8	5	-0.48	64161265	38803	33.90	1644	1700	1640	2150	1160	1656	1653.51	1.49	-4726	1698	1676	1658	1636	1618	1688	1648	354	494	500	1190	1	1	69903446	1152	20.86	1.09	12	0.06	79.00	1517.00	3800	20240124	-56.63	1300	20241115	26.77	1700	-3.06	20250113	1512	8.99	20250102	3800	-56.63	20240124	1300	26.77	20241115	1.89	N	067000	500	353 억	1039378	N	N	23	N	N
81	20250113	090559	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1674	18	2	1.09	5489579	3285	2.87	1644	1700	1644	2150	1160	1656	1671.10	1.49	954	1698	1676	1658	1636	1618	1688	1648	354	494	500	1190	1	1	69903446	1170	21.19	1.10	12	0.00	79.00	1517.00	3800	20240124	-55.95	1300	20241115	28.77	1700	-1.53	20250113	1512	10.71	20250102	3800	-55.95	20240124	1300	28.77	20241115	1.89	N	067000	500	353 억	1039378	N	N	23	N	N
82	20250110	160551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1656	16	2	0.98	190931649	114429	187.37	1640	1680	1640	2130	1148	1640	1668.58	1.44	30964	1664	1651	1645	1632	1626	1649	1630	354	490	500	1180	1	1	69903446	1158	20.96	1.09	12	0.16	79.00	1517.00	3800	20240124	-56.42	1300	20241115	27.38	1685	-1.72	20250107	1512	9.52	20250102	3800	-56.42	20240124	1300	27.38	20241115	1.88	N	067000	500	353 억	1008302	N	N	23	N	N
83	20250110	150551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1672	32	2	1.95	167627776	100417	164.43	1640	1680	1640	2130	1148	1640	1669.32	1.44	32977	1664	1651	1645	1632	1626	1649	1630	354	490	500	1180	1	1	69903446	1169	21.16	1.10	12	0.14	79.00	1517.00	3800	20240124	-56.00	1300	20241115	28.62	1685	-0.77	20250107	1512	10.58	20250102	3800	-56.00	20240124	1300	28.62	20241115	1.88	N	067000	500	353 억	1008302	N	N	353	N	N
84	20250110	140553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1672	32	2	1.95	119255270	71542	117.15	1640	1680	1640	2130	1148	1640	1666.93	1.44	20623	1664	1651	1645	1632	1626	1649	1630	354	490	500	1180	1	1	69903446	1169	21.16	1.10	12	0.10	79.00	1517.00	3800	20240124	-56.00	1300	20241115	28.62	1685	-0.77	20250107	1512	10.58	20250102	3800	-56.00	20240124	1300	28.62	20241115	1.88	N	067000	500	353 억	1008302	N	N	353	N	N
85	20250110	130551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1658	18	2	1.10	78965197	47408	77.63	1640	1680	1640	2130	1148	1640	1665.65	1.44	8731	1664	1651	1645	1632	1626	1649	1630	354	490	500	1180	1	1	69903446	1159	20.99	1.09	12	0.07	79.00	1517.00	3800	20240124	-56.37	1300	20241115	27.54	1685	-1.60	20250107	1512	9.66	20250102	3800	-56.37	20240124	1300	27.54	20241115	1.88	N	067000	500	353 억	1008302	N	N	353	N	N
86	20250110	120552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1655	15	2	0.91	66588732	39953	65.42	1640	1680	1640	2130	1148	1640	1666.68	1.44	9236	1664	1651	1645	1632	1626	1649	1630	354	490	500	1180	1	1	69903446	1157	20.95	1.09	12	0.06	79.00	1517.00	3800	20240124	-56.45	1300	20241115	27.31	1685	-1.78	20250107	1512	9.46	20250102	3800	-56.45	20240124	1300	27.31	20241115	1.88	N	067000	500	353 억	1008302	N	N	353	N	N
87	20250110	110552	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1665	25	2	1.52	64321605	38584	63.18	1640	1680	1640	2130	1148	1640	1667.05	1.44	9236	1664	1651	1645	1632	1626	1649	1630	354	490	500	1180	1	1	69903446	1164	21.08	1.10	12	0.06	79.00	1517.00	3800	20240124	-56.18	1300	20241115	28.08	1685	-1.19	20250107	1512	10.12	20250102	3800	-56.18	20240124	1300	28.08	20241115	1.88	N	067000	500	353 억	1008302	N	N	353	N	N
88	20250110	100550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1667	27	2	1.65	52519498	31477	51.54	1640	1680	1640	2130	1148	1640	1668.50	1.44	8810	1664	1651	1645	1632	1626	1649	1630	354	490	500	1180	1	1	69903446	1165	21.10	1.10	12	0.05	79.00	1517.00	3800	20240124	-56.13	1300	20241115	28.23	1685	-1.07	20250107	1512	10.25	20250102	3800	-56.13	20240124	1300	28.23	20241115	1.88	N	067000	500	353 억	1008302	N	N	353	N	N
89	20250110	090553	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1650	10	2	0.61	237969	145	0.24	1640	1650	1640	2130	1148	1640	1641.17	1.44	0	1664	1651	1645	1632	1626	1649	1630	354	490	500	1180	1	1	69903446	1153	20.89	1.09	12	0.00	79.00	1517.00	3800	20240124	-56.58	1300	20241115	26.92	1685	-2.08	20250107	1512	9.13	20250102	3800	-56.58	20240124	1300	26.92	20241115	1.88	N	067000	500	353 억	1008302	N	N	353	N	N
90	20250109	160548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1640	-18	5	-1.09	99638408	60562	48.12	1658	1658	1639	2155	1161	1658	1645.23	1.45	-26104	1690	1674	1647	1631	1604	1682	1639	354	497	500	1190	1	1	69903446	1146	20.76	1.08	12	0.09	79.00	1517.00	3800	20240124	-56.84	1300	20241115	26.15	1685	-2.67	20250107	1512	8.47	20250102	3800	-56.84	20240124	1300	26.15	20241115	1.87	N	067000	500	353 억	1016879	N	N	353	N	N
91	20250109	150551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1646	-12	5	-0.72	71993965	43732	34.75	1658	1658	1639	2155	1161	1658	1646.25	1.45	-19468	1690	1674	1647	1631	1604	1682	1639	354	497	500	1190	1	1	69903446	1151	20.84	1.09	12	0.06	79.00	1517.00	3800	20240124	-56.68	1300	20241115	26.62	1685	-2.31	20250107	1512	8.86	20250102	3800	-56.68	20240124	1300	26.62	20241115	1.87	N	067000	500	353 억	1016879	N	N	157	N	N
92	20250109	140550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1645	-13	5	-0.78	53870516	32725	26.00	1658	1658	1639	2155	1161	1658	1646.16	1.45	-16826	1690	1674	1647	1631	1604	1682	1639	354	497	500	1190	1	1	69903446	1150	20.82	1.08	12	0.05	79.00	1517.00	3800	20240124	-56.71	1300	20241115	26.54	1685	-2.37	20250107	1512	8.80	20250102	3800	-56.71	20240124	1300	26.54	20241115	1.87	N	067000	500	353 억	1016879	N	N	157	N	N
93	20250109	130550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1645	-13	5	-0.78	43973804	26704	21.22	1658	1658	1639	2155	1161	1658	1646.71	1.45	-14332	1690	1674	1647	1631	1604	1682	1639	354	497	500	1190	1	1	69903446	1150	20.82	1.08	12	0.04	79.00	1517.00	3800	20240124	-56.71	1300	20241115	26.54	1685	-2.37	20250107	1512	8.80	20250102	3800	-56.71	20240124	1300	26.54	20241115	1.87	N	067000	500	353 억	1016879	N	N	157	N	N
94	20250109	120549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1651	-7	5	-0.42	35550495	21581	17.15	1658	1658	1639	2155	1161	1658	1647.31	1.45	-13677	1690	1674	1647	1631	1604	1682	1639	354	497	500	1190	1	1	69903446	1154	20.90	1.09	12	0.03	79.00	1517.00	3800	20240124	-56.55	1300	20241115	27.00	1685	-2.02	20250107	1512	9.19	20250102	3800	-56.55	20240124	1300	27.00	20241115	1.87	N	067000	500	353 억	1016879	N	N	157	N	N
95	20250109	110551	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1650	-8	5	-0.48	32530863	19748	15.69	1658	1658	1639	2155	1161	1658	1647.30	1.45	-12583	1690	1674	1647	1631	1604	1682	1639	354	497	500	1190	1	1	69903446	1153	20.89	1.09	12	0.03	79.00	1517.00	3800	20240124	-56.58	1300	20241115	26.92	1685	-2.08	20250107	1512	9.13	20250102	3800	-56.58	20240124	1300	26.92	20241115	1.87	N	067000	500	353 억	1016879	N	N	157	N	N
96	20250109	100550	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1652	-6	5	-0.36	13261058	8023	6.37	1658	1658	1642	2155	1161	1658	1652.88	1.45	-3949	1690	1674	1647	1631	1604	1682	1639	354	497	500	1190	1	1	69903446	1155	20.91	1.09	12	0.01	79.00	1517.00	3800	20240124	-56.53	1300	20241115	27.08	1685	-1.96	20250107	1512	9.26	20250102	3800	-56.53	20240124	1300	27.08	20241115	1.87	N	067000	500	353 억	1016879	N	N	157	N	N
97	20250109	090554	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1657	-1	5	-0.06	230391	139	0.11	1658	1658	1642	2155	1161	1658	1657.49	1.45	-29	1690	1674	1647	1631	1604	1682	1639	354	497	500	1190	1	1	69903446	1158	20.97	1.09	12	0.00	79.00	1517.00	3800	20240124	-56.39	1300	20241115	27.46	1685	-1.66	20250107	1512	9.59	20250102	3800	-56.39	20240124	1300	27.46	20241115	1.87	N	067000	500	353 억	1016879	N	N	157	N	N
98	20250108	160544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1658	9	2	0.55	206403287	125805	89.76	1648	1663	1620	2140	1155	1649	1640.66	1.45	2466	1705	1677	1657	1629	1609	1667	1619	354	491	500	1180	1	1	69903446	1159	20.99	1.09	12	0.18	79.00	1517.00	3800	20240124	-56.37	1300	20241115	27.54	1685	-1.60	20250107	1512	9.66	20250102	3800	-56.37	20240124	1300	27.54	20241115	1.89	N	067000	500	353 억	1014337	N	N	157	N	N
99	20250108	150547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1651	2	2	0.12	176055676	107487	76.69	1648	1659	1620	2140	1155	1649	1637.93	1.45	-1385	1705	1677	1657	1629	1609	1667	1619	354	491	500	1180	1	1	69903446	1154	20.90	1.09	12	0.15	79.00	1517.00	3800	20240124	-56.55	1300	20241115	27.00	1685	-2.02	20250107	1512	9.19	20250102	3800	-56.55	20240124	1300	27.00	20241115	1.89	N	067000	500	353 억	1014337	N	N	436	N	N
100	20250108	140549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1636	-13	5	-0.79	119704290	73275	52.28	1648	1659	1620	2140	1155	1649	1633.63	1.45	-11807	1705	1677	1657	1629	1609	1667	1619	354	491	500	1180	1	1	69903446	1144	20.71	1.08	12	0.10	79.00	1517.00	3800	20240124	-56.95	1300	20241115	25.85	1685	-2.91	20250107	1512	8.20	20250102	3800	-56.95	20240124	1300	25.85	20241115	1.89	N	067000	500	353 억	1014337	N	N	436	N	N
101	20250108	130549	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1633	-16	5	-0.97	108357319	66325	47.32	1648	1659	1620	2140	1155	1649	1633.73	1.45	-10953	1705	1677	1657	1629	1609	1667	1619	354	491	500	1180	1	1	69903446	1142	20.67	1.08	12	0.09	79.00	1517.00	3800	20240124	-57.03	1300	20241115	25.62	1685	-3.09	20250107	1512	8.00	20250102	3800	-57.03	20240124	1300	25.62	20241115	1.89	N	067000	500	353 억	1014337	N	N	436	N	N
102	20250108	120545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1636	-13	5	-0.79	94559825	57869	41.29	1648	1659	1620	2140	1155	1649	1634.03	1.45	-7666	1705	1677	1657	1629	1609	1667	1619	354	491	500	1180	1	1	69903446	1144	20.71	1.08	12	0.08	79.00	1517.00	3800	20240124	-56.95	1300	20241115	25.85	1685	-2.91	20250107	1512	8.20	20250102	3800	-56.95	20240124	1300	25.85	20241115	1.89	N	067000	500	353 억	1014337	N	N	436	N	N
103	20250108	110546	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1645	-4	5	-0.24	82205932	50333	35.91	1648	1659	1620	2140	1155	1649	1633.24	1.45	-7580	1705	1677	1657	1629	1609	1667	1619	354	491	500	1180	1	1	69903446	1150	20.82	1.08	12	0.07	79.00	1517.00	3800	20240124	-56.71	1300	20241115	26.54	1685	-2.37	20250107	1512	8.80	20250102	3800	-56.71	20240124	1300	26.54	20241115	1.89	N	067000	500	353 억	1014337	N	N	436	N	N
104	20250108	100547	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1633	-16	5	-0.97	42903872	26198	18.69	1648	1659	1625	2140	1155	1649	1637.68	1.45	-14178	1705	1677	1657	1629	1609	1667	1619	354	491	500	1180	1	1	69903446	1142	20.67	1.08	12	0.04	79.00	1517.00	3800	20240124	-57.03	1300	20241115	25.62	1685	-3.09	20250107	1512	8.00	20250102	3800	-57.03	20240124	1300	25.62	20241115	1.89	N	067000	500	353 억	1014337	N	N	436	N	N
105	20250108	090548	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1649	0	3	0.00	1152995	704	0.50	1648	1649	1636	2140	1155	1649	1637.78	1.45	-59	1705	1677	1657	1629	1609	1667	1619	354	491	500	1180	1	1	69903446	1153	20.87	1.09	12	0.00	79.00	1517.00	3800	20240124	-56.61	1300	20241115	26.85	1685	-2.14	20250107	1512	9.06	20250102	3800	-56.61	20240124	1300	26.85	20241115	1.89	N	067000	500	353 억	1014337	N	N	436	N	N
106	20250107	160543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1649	-21	5	-1.26	231889566	140154	86.04	1671	1685	1637	2170	1169	1670	1654.53	1.49	-29754	1719	1694	1649	1624	1579	1707	1637	354	500	500	1200	1	1	69903446	1153	20.87	1.09	12	0.20	79.00	1517.00	3800	20240124	-56.61	1300	20241115	26.85	1685	-2.14	20250107	1512	9.06	20250102	3800	-56.61	20240124	1300	26.85	20241115	1.93	N	067000	500	353 억	1044032	N	N	436	N	N
107	20250107	150544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1649	-21	5	-1.26	220272072	133108	81.71	1671	1685	1637	2170	1169	1670	1654.84	1.49	-27827	1719	1694	1649	1624	1579	1707	1637	354	500	500	1200	1	1	69903446	1153	20.87	1.09	12	0.19	79.00	1517.00	3800	20240124	-56.61	1300	20241115	26.85	1685	-2.14	20250107	1512	9.06	20250102	3800	-56.61	20240124	1300	26.85	20241115	1.93	N	067000	500	353 억	1044032	N	N	64	N	N
108	20250107	140543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1648	-22	5	-1.32	174303307	105244	64.61	1671	1685	1637	2170	1169	1670	1656.18	1.49	-17330	1719	1694	1649	1624	1579	1707	1637	354	500	500	1200	1	1	69903446	1152	20.86	1.09	12	0.15	79.00	1517.00	3800	20240124	-56.63	1300	20241115	26.77	1685	-2.20	20250107	1512	8.99	20250102	3800	-56.63	20240124	1300	26.77	20241115	1.93	N	067000	500	353 억	1044032	N	N	64	N	N
109	20250107	130542	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1651	-19	5	-1.14	129730446	78201	48.01	1671	1685	1637	2170	1169	1670	1658.94	1.49	-16542	1719	1694	1649	1624	1579	1707	1637	354	500	500	1200	1	1	69903446	1154	20.90	1.09	12	0.11	79.00	1517.00	3800	20240124	-56.55	1300	20241115	27.00	1685	-2.02	20250107	1512	9.19	20250102	3800	-56.55	20240124	1300	27.00	20241115	1.93	N	067000	500	353 억	1044032	N	N	64	N	N
110	20250107	120543	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1653	-17	5	-1.02	124873137	75270	46.21	1671	1685	1637	2170	1169	1670	1659.00	1.49	-16150	1719	1694	1649	1624	1579	1707	1637	354	500	500	1200	1	1	69903446	1156	20.92	1.09	12	0.11	79.00	1517.00	3800	20240124	-56.50	1300	20241115	27.15	1685	-1.90	20250107	1512	9.33	20250102	3800	-56.50	20240124	1300	27.15	20241115	1.93	N	067000	500	353 억	1044032	N	N	64	N	N
111	20250107	110540	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1654	-16	5	-0.96	97153653	58479	35.90	1671	1685	1650	2170	1169	1670	1661.34	1.49	-11587	1719	1694	1649	1624	1579	1707	1637	354	500	500	1200	1	1	69903446	1156	20.94	1.09	12	0.08	79.00	1517.00	3800	20240124	-56.47	1300	20241115	27.23	1685	-1.84	20250107	1512	9.39	20250102	3800	-56.47	20240124	1300	27.23	20241115	1.93	N	067000	500	353 억	1044032	N	N	64	N	N
112	20250107	100545	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1650	-20	5	-1.20	79759980	47951	29.44	1671	1685	1650	2170	1169	1670	1663.36	1.49	-13816	1719	1694	1649	1624	1579	1707	1637	354	500	500	1200	1	1	69903446	1153	20.89	1.09	12	0.07	79.00	1517.00	3800	20240124	-56.58	1300	20241115	26.92	1685	-2.08	20250107	1512	9.13	20250102	3800	-56.58	20240124	1300	26.92	20241115	1.93	N	067000	500	353 억	1044032	N	N	64	N	N
113	20250107	090544	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1679	9	2	0.54	2273106	1358	0.83	1671	1679	1671	2170	1169	1670	1673.86	1.49	-270	1719	1694	1649	1624	1579	1707	1637	354	500	500	1200	1	1	69903446	1174	21.25	1.11	12	0.00	79.00	1517.00	3800	20240124	-55.82	1300	20241115	29.15	1679	0.00	20250107	1512	11.04	20250102	3800	-55.82	20240124	1300	29.15	20241115	1.93	N	067000	500	353 억	1044032	N	N	64	N	N
114	20250106	160537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1670	51	2	3.15	268116419	162676	113.39	1639	1674	1604	2100	1134	1619	1648.16	1.37	88757	1693	1656	1588	1551	1483	1674	1569	354	481	500	1160	1	1	69903446	1167	21.14	1.10	12	0.23	79.00	1517.00	3800	20240124	-56.05	1300	20241115	28.46	1674	-0.24	20250106	1512	10.45	20250102	3800	-56.05	20240124	1300	28.46	20241115	1.94	N	067000	500	353 억	955554	N	N	64	N	N
115	20250106	150538	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1662	43	2	2.66	246415877	149661	104.32	1639	1668	1604	2100	1134	1619	1646.49	1.37	79718	1693	1656	1588	1551	1483	1674	1569	354	481	500	1160	1	1	69903446	1162	21.04	1.10	12	0.21	79.00	1517.00	3800	20240124	-56.26	1300	20241115	27.85	1668	-0.36	20250106	1512	9.92	20250102	3800	-56.26	20240124	1300	27.85	20241115	1.94	N	067000	500	353 억	955554	N	N	217	N	N
116	20250106	140537	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1645	26	2	1.61	185091334	112488	78.41	1639	1666	1604	2100	1134	1619	1645.43	1.37	54841	1693	1656	1588	1551	1483	1674	1569	354	481	500	1160	1	1	69903446	1150	20.82	1.08	12	0.16	79.00	1517.00	3800	20240124	-56.71	1300	20241115	26.54	1666	-1.26	20250106	1512	8.80	20250102	3800	-56.71	20240124	1300	26.54	20241115	1.94	N	067000	500	353 억	955554	N	N	217	N	N
117	20250106	130535	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1657	38	2	2.35	172477718	104835	73.07	1639	1666	1604	2100	1134	1619	1645.23	1.37	54296	1693	1656	1588	1551	1483	1674	1569	354	481	500	1160	1	1	69903446	1158	20.97	1.09	12	0.15	79.00	1517.00	3800	20240124	-56.39	1300	20241115	27.46	1666	-0.54	20250106	1512	9.59	20250102	3800	-56.39	20240124	1300	27.46	20241115	1.94	N	067000	500	353 억	955554	N	N	217	N	N
118	20250106	120534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1665	46	2	2.84	151420458	92172	64.25	1639	1666	1604	2100	1134	1619	1642.80	1.37	49098	1693	1656	1588	1551	1483	1674	1569	354	481	500	1160	1	1	69903446	1164	21.08	1.10	12	0.13	79.00	1517.00	3800	20240124	-56.18	1300	20241115	28.08	1666	-0.06	20250106	1512	10.12	20250102	3800	-56.18	20240124	1300	28.08	20241115	1.94	N	067000	500	353 억	955554	N	N	217	N	N
119	20250106	110534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1653	34	2	2.10	124192666	75783	52.82	1639	1666	1604	2100	1134	1619	1638.79	1.37	48252	1693	1656	1588	1551	1483	1674	1569	354	481	500	1160	1	1	69903446	1156	20.92	1.09	12	0.11	79.00	1517.00	3800	20240124	-56.50	1300	20241115	27.15	1666	-0.78	20250106	1512	9.33	20250102	3800	-56.50	20240124	1300	27.15	20241115	1.94	N	067000	500	353 억	955554	N	N	217	N	N
120	20250106	100534	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1630	11	2	0.68	32030996	19708	13.74	1639	1644	1604	2100	1134	1619	1625.28	1.37	3592	1693	1656	1588	1551	1483	1674	1569	354	481	500	1160	1	1	69903446	1139	20.63	1.07	12	0.03	79.00	1517.00	3800	20240124	-57.11	1300	20241115	25.38	1644	-0.85	20250106	1512	7.80	20250102	3800	-57.11	20240124	1300	25.38	20241115	1.94	N	067000	500	353 억	955554	N	N	217	N	N
121	20250106	090531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1636	17	2	1.05	191130	117	0.08	1639	1639	1625	2100	1134	1619	1633.59	1.37	-25	1693	1656	1588	1551	1483	1674	1569	354	481	500	1160	1	1	69903446	1144	20.71	1.08	12	0.00	79.00	1517.00	3800	20240124	-56.95	1300	20241115	25.85	1639	-0.18	20250106	1512	8.20	20250102	3800	-56.95	20240124	1300	25.85	20241115	1.94	N	067000	500	353 억	955554	N	N	217	N	N
122	20250103	160531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1619	77	2	4.99	228156638	143467	176.95	1522	1625	1520	2000	1080	1542	1590.31	1.35	13712	1562	1552	1532	1522	1502	1557	1527	354	458	500	1110	1	1	69903446	1132	20.49	1.07	12	0.21	79.00	1517.00	3800	20240124	-57.39	1300	20241115	24.54	1625	-0.37	20250103	1512	7.08	20250102	3800	-57.39	20240124	1300	24.54	20241115	1.93	N	067000	500	353 억	941843	N	N	217	N	N
123	20250103	150532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1620	78	2	5.06	218252807	137343	169.40	1522	1625	1520	2000	1080	1542	1589.11	1.35	14577	1562	1552	1532	1522	1502	1557	1527	354	458	500	1110	1	1	69903446	1132	20.51	1.07	12	0.20	79.00	1517.00	3800	20240124	-57.37	1300	20241115	24.62	1625	-0.31	20250103	1512	7.14	20250102	3800	-57.37	20240124	1300	24.62	20241115	1.93	N	067000	500	353 억	941843	N	N	10	N	N
124	20250103	140532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1608	66	2	4.28	207372158	130613	161.10	1522	1617	1520	2000	1080	1542	1587.68	1.35	13552	1562	1552	1532	1522	1502	1557	1527	354	458	500	1110	1	1	69903446	1124	20.35	1.06	12	0.19	79.00	1517.00	3800	20240124	-57.68	1300	20241115	23.69	1617	-0.56	20250103	1512	6.35	20250102	3800	-57.68	20240124	1300	23.69	20241115	1.93	N	067000	500	353 억	941843	N	N	10	N	N
125	20250103	130532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1615	73	2	4.73	165630144	104622	129.04	1522	1617	1520	2000	1080	1542	1583.13	1.35	13694	1562	1552	1532	1522	1502	1557	1527	354	458	500	1110	1	1	69903446	1129	20.44	1.06	12	0.15	79.00	1517.00	3800	20240124	-57.50	1300	20241115	24.23	1617	-0.12	20250103	1512	6.81	20250102	3800	-57.50	20240124	1300	24.23	20241115	1.93	N	067000	500	353 억	941843	N	N	10	N	N
126	20250103	120530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1598	56	2	3.63	145032476	91815	113.24	1522	1604	1520	2000	1080	1542	1579.62	1.35	8046	1562	1552	1532	1522	1502	1557	1527	354	458	500	1110	1	1	69903446	1117	20.23	1.05	12	0.13	79.00	1517.00	3800	20240124	-57.95	1300	20241115	22.92	1604	-0.37	20250103	1512	5.69	20250102	3800	-57.95	20240124	1300	22.92	20241115	1.93	N	067000	500	353 억	941843	N	N	10	N	N
127	20250103	110532	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1604	62	2	4.02	130290519	82600	101.88	1522	1604	1520	2000	1080	1542	1577.37	1.35	8075	1562	1552	1532	1522	1502	1557	1527	354	458	500	1110	1	1	69903446	1121	20.30	1.06	12	0.12	79.00	1517.00	3800	20240124	-57.79	1300	20241115	23.38	1604	0.00	20250103	1512	6.08	20250102	3800	-57.79	20240124	1300	23.38	20241115	1.93	N	067000	500	353 억	941843	N	N	10	N	N
128	20250103	100530	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1585	43	2	2.79	61166341	39209	48.36	1522	1595	1520	2000	1080	1542	1560.01	1.35	14138	1562	1552	1532	1522	1502	1557	1527	354	458	500	1110	1	1	69903446	1108	20.06	1.04	12	0.06	79.00	1517.00	3800	20240124	-58.29	1300	20241115	21.92	1595	-0.63	20250103	1512	4.83	20250102	3800	-58.29	20240124	1300	21.92	20241115	1.93	N	067000	500	353 억	941843	N	N	10	N	N
129	20250103	090531	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1540	-2	5	-0.13	17777735	11645	14.36	1522	1540	1520	2000	1080	1542	1526.64	1.35	976	1562	1552	1532	1522	1502	1557	1527	354	458	500	1110	1	1	69903446	1077	19.49	1.02	12	0.02	79.00	1517.00	3800	20240124	-59.47	1300	20241115	18.46	1542	-0.13	20250102	1512	1.85	20250102	3800	-59.47	20240124	1300	18.46	20241115	1.93	N	067000	500	353 억	941843	N	N	10	N	N
130	20250102	160528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1542	30	2	1.98	124041272	81077	51.57	1521	1542	1512	1965	1059	1512	1529.92	1.32	19915	1546	1528	1514	1496	1482	1522	1490	354	453	500	1080	1	1	69903446	1078	19.52	1.02	12	0.12	79.00	1517.00	3800	20240124	-59.42	1300	20241115	18.62	1542	0.00	20250102	1512	1.98	20250102	3800	-59.42	20240124	1300	18.62	20241115	1.98	N	067000	500	353 억	919386	N	N	10	N	N
131	20250102	150528	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1541	29	2	1.92	109067521	71314	45.36	1521	1541	1512	1965	1059	1512	1529.40	1.32	19038	1546	1528	1514	1496	1482	1522	1490	354	453	500	1080	1	1	69903446	1077	19.51	1.02	12	0.10	79.00	1517.00	3800	20240124	-59.45	1300	20241115	18.54	1541	0.00	20250102	1512	1.92	20250102	3800	-59.45	20240124	1300	18.54	20241115	1.98	N	067000	500	353 억	919386	N	N	0	N	N
132	20250102	140526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1525	13	2	0.86	68961296	45170	28.73	1521	1538	1512	1965	1059	1512	1526.71	1.32	-1848	1546	1528	1514	1496	1482	1522	1490	354	453	500	1080	1	1	69903446	1066	19.30	1.01	12	0.06	79.00	1517.00	3800	20240124	-59.87	1300	20241115	17.31	1538	-0.85	20250102	1512	0.86	20250102	3800	-59.87	20240124	1300	17.31	20241115	1.98	N	067000	500	353 억	919386	N	N	0	N	N
133	20250102	130526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1526	14	2	0.93	58732317	38478	24.48	1521	1538	1512	1965	1059	1512	1526.39	1.32	2046	1546	1528	1514	1496	1482	1522	1490	354	453	500	1080	1	1	69903446	1067	19.32	1.01	12	0.06	79.00	1517.00	3800	20240124	-59.84	1300	20241115	17.38	1538	-0.78	20250102	1512	0.93	20250102	3800	-59.84	20240124	1300	17.38	20241115	1.98	N	067000	500	353 억	919386	N	N	0	N	N
134	20250102	120526	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1527	15	2	0.99	49799418	32633	20.76	1521	1538	1512	1965	1059	1512	1526.04	1.32	5065	1546	1528	1514	1496	1482	1522	1490	354	453	500	1080	1	1	69903446	1067	19.33	1.01	12	0.05	79.00	1517.00	3800	20240124	-59.82	1300	20241115	17.46	1538	-0.72	20250102	1512	0.99	20250102	3800	-59.82	20240124	1300	17.46	20241115	1.98	N	067000	500	353 억	919386	N	N	0	N	N
135	20250102	110518	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1524	12	2	0.79	31889952	20915	13.30	1521	1532	1512	1965	1059	1512	1524.74	1.32	3510	1546	1528	1514	1496	1482	1522	1490	354	453	500	1080	1	1	69903446	1065	19.29	1.00	12	0.03	79.00	1517.00	3800	20240124	-59.89	1300	20241115	17.23	1532	-0.52	20250102	1512	0.79	20250102	3800	-59.89	20240124	1300	17.23	20241115	1.98	N	067000	500	353 억	919386	N	N	0	N	N
136	20250102	100525	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1521	9	2	0.60	287073	189	0.12	1521	1521	1512	1965	1059	1512	1518.90	1.32	-175	1546	1528	1514	1496	1482	1522	1490	354	453	500	1080	1	1	69903446	1063	19.25	1.00	12	0.00	79.00	1517.00	3800	20240124	-59.97	1300	20241115	17.00	1521	0.00	20250102	1512	0.60	20250102	3800	-59.97	20240124	1300	17.00	20241115	1.98	N	067000	500	353 억	919386	N	N	0	N	N
137	20250102	090520	55	60.00	KOSDAQ	IT 서비스	N	N	N	Y	60	N	1512	0	3	0.00	0	0	0.00	0	0	0	1965	1059	1512	0.00	1.32	0	1546	1528	1514	1496	1482	1522	1490	354	453	500	1080	1	1	69903446	1057	19.14	1.00	12	0.00	79.00	1517.00	3800	20240124	-60.21	1300	20241115	16.31	0	0.00	0	0	0.00	0	3800	-60.21	20240124	1300	16.31	20241115	1.98	N	067000	500	353 억	919386	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History