KissMeData/067010/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

56 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	160628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	10	2	0.34	34842165	11723	81.52	3005	3005	2950	3870	2090	2980	2972.12	0.94	63	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	368	13.97	0.65	03	0.10	214.00	4620.00	4280	20240118	-30.14	2660	20240911	12.41	3170	-5.68	20250109	2950	1.36	20250124	3950	-24.30	20240219	2660	12.41	20240911	1.36	N	067010	500	68 억	115089	N	N	N	N
3	20250124	150627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	10	2	0.34	24577895	8267	57.49	3005	3005	2950	3870	2090	2980	2973.01	0.94	196	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	368	13.97	0.65	03	0.07	214.00	4620.00	4280	20240118	-30.14	2660	20240911	12.41	3170	-5.68	20250109	2950	1.36	20250124	3950	-24.30	20240219	2660	12.41	20240911	1.36	N	067010	500	68 억	115089	N	N	N	N
4	20250124	140626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	5	2	0.17	18768170	6316	43.92	3005	3005	2950	3870	2090	2980	2971.53	0.94	-46	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	367	13.95	0.65	03	0.05	214.00	4620.00	4280	20240118	-30.26	2660	20240911	12.22	3170	-5.84	20250109	2950	1.19	20250124	3950	-24.43	20240219	2660	12.22	20240911	1.36	N	067010	500	68 억	115089	N	N	N	N
5	20250124	130628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	5	2	0.17	18406970	6195	43.08	3005	3005	2950	3870	2090	2980	2971.26	0.94	-49	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	367	13.95	0.65	03	0.05	214.00	4620.00	4280	20240118	-30.26	2660	20240911	12.22	3170	-5.84	20250109	2950	1.19	20250124	3950	-24.43	20240219	2660	12.22	20240911	1.36	N	067010	500	68 억	115089	N	N	N	N
6	20250124	120625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	10	2	0.34	18120240	6099	42.41	3005	3005	2950	3870	2090	2980	2971.02	0.94	-49	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	368	13.97	0.65	03	0.05	214.00	4620.00	4280	20240118	-30.14	2660	20240911	12.41	3170	-5.68	20250109	2950	1.36	20250124	3950	-24.30	20240219	2660	12.41	20240911	1.36	N	067010	500	68 억	115089	N	N	N	N
7	20250124	110627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2990	10	2	0.34	15853570	5341	37.14	3005	3005	2950	3870	2090	2980	2968.28	0.94	-130	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	368	13.97	0.65	03	0.04	214.00	4620.00	4280	20240118	-30.14	2660	20240911	12.41	3170	-5.68	20250109	2950	1.36	20250124	3950	-24.30	20240219	2660	12.41	20240911	1.36	N	067010	500	68 억	115089	N	N	N	N
8	20250124	100625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	-5	5	-0.17	8481835	2864	19.92	3005	3005	2950	3870	2090	2980	2961.53	0.94	-175	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	366	13.90	0.64	03	0.02	214.00	4620.00	4280	20240118	-30.49	2660	20240911	11.84	3170	-6.15	20250109	2950	0.85	20250124	3950	-24.68	20240219	2660	11.84	20240911	1.36	N	067010	500	68 억	115089	N	N	N	N
9	20250124	090628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3005	25	2	0.84	75125	25	0.17	3005	3005	3005	3870	2090	2980	3005.00	0.94	0	3096	3037	2996	2937	2896	3017	2917	68	890	500	2200	5	1	12294000	369	14.04	0.65	03	0.00	214.00	4620.00	4280	20240118	-29.79	2660	20240911	12.97	3170	-5.21	20250109	2955	1.69	20250102	3950	-23.92	20240219	2660	12.97	20240911	1.36	N	067010	500	68 억	115089	N	N	N	N
10	20250123	160625	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	-80	5	-2.61	43004800	14381	80.96	3055	3055	2955	3975	2145	3060	2990.39	0.95	-1393	3186	3122	3061	2997	2936	3092	2967	68	915	500	2260	5	1	12294000	366	13.93	0.65	03	0.12	214.00	4620.00	4280	20240118	-30.37	2660	20240911	12.03	3170	-5.99	20250109	2955	0.85	20250123	3950	-24.56	20240219	2660	12.03	20240911	1.39	N	067010	500	68 억	116460	N	N	N	N
11	20250123	150623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3000	-60	5	-1.96	37484490	12532	70.55	3055	3055	2955	3975	2145	3060	2991.10	0.95	-1057	3186	3122	3061	2997	2936	3092	2967	68	915	500	2260	5	1	12294000	369	14.02	0.65	03	0.10	214.00	4620.00	4280	20240118	-29.91	2660	20240911	12.78	3170	-5.36	20250109	2955	1.52	20250123	3950	-24.05	20240219	2660	12.78	20240911	1.39	N	067010	500	68 억	116460	N	N	N	N
12	20250123	140624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	-45	5	-1.47	37165760	12426	69.95	3055	3055	2955	3975	2145	3060	2990.97	0.95	-1021	3186	3122	3061	2997	2936	3092	2967	68	915	500	2260	5	1	12294000	371	14.09	0.65	03	0.10	214.00	4620.00	4280	20240118	-29.56	2660	20240911	13.35	3170	-4.89	20250109	2955	2.03	20250123	3950	-23.67	20240219	2660	13.35	20240911	1.39	N	067010	500	68 억	116460	N	N	N	N
13	20250123	130623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	-75	5	-2.45	32385270	10833	60.99	3055	3055	2955	3975	2145	3060	2989.50	0.95	-909	3186	3122	3061	2997	2936	3092	2967	68	915	500	2260	5	1	12294000	367	13.95	0.65	03	0.09	214.00	4620.00	4280	20240118	-30.26	2660	20240911	12.22	3170	-5.84	20250109	2955	1.02	20250123	3950	-24.43	20240219	2660	12.22	20240911	1.39	N	067010	500	68 억	116460	N	N	N	N
14	20250123	120623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-30	5	-0.98	5638140	1853	10.43	3055	3055	3015	3975	2145	3060	3042.71	0.95	-615	3186	3122	3061	2997	2936	3092	2967	68	915	500	2260	5	1	12294000	373	14.16	0.66	03	0.02	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	3170	-4.42	20250109	2955	2.54	20250102	3950	-23.29	20240219	2660	13.91	20240911	1.39	N	067010	500	68 억	116460	N	N	N	N
15	20250123	110615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-30	5	-0.98	5607840	1843	10.38	3055	3055	3015	3975	2145	3060	3042.78	0.95	-615	3186	3122	3061	2997	2936	3092	2967	68	915	500	2260	5	1	12294000	373	14.16	0.66	03	0.01	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	3170	-4.42	20250109	2955	2.54	20250102	3950	-23.29	20240219	2660	13.91	20240911	1.39	N	067010	500	68 억	116460	N	N	N	N
16	20250123	100623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	-40	5	-1.31	4106635	1346	7.58	3055	3055	3020	3975	2145	3060	3050.99	0.95	-574	3186	3122	3061	2997	2936	3092	2967	68	915	500	2260	5	1	12294000	371	14.11	0.65	03	0.01	214.00	4620.00	4280	20240118	-29.44	2660	20240911	13.53	3170	-4.73	20250109	2955	2.20	20250102	3950	-23.54	20240219	2660	13.53	20240911	1.39	N	067010	500	68 억	116460	N	N	N	N
17	20250123	090623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-20	5	-0.65	3323780	1088	6.13	3055	3055	3040	3975	2145	3060	3054.94	0.95	-584	3186	3122	3061	2997	2936	3092	2967	68	915	500	2260	5	1	12294000	374	14.21	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.97	2660	20240911	14.29	3170	-4.10	20250109	2955	2.88	20250102	3950	-23.04	20240219	2660	14.29	20240911	1.39	N	067010	500	68 억	116460	N	N	N	N
18	20250122	160619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-30	5	-0.97	53906675	17763	214.37	3075	3125	3000	4015	2165	3090	3034.77	0.94	810	3150	3120	3070	3040	2990	3135	3055	68	925	500	2280	5	1	12294000	376	14.30	0.66	03	0.14	214.00	4620.00	4280	20240118	-28.50	2660	20240911	15.04	3170	-3.47	20250109	2955	3.55	20250102	3950	-22.53	20240219	2660	15.04	20240911	1.38	N	067010	500	68 억	115650	N	N	N	N
19	20250122	150619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	-75	5	-2.43	21379220	6956	83.95	3075	3125	3015	4015	2165	3090	3073.49	0.94	-511	3150	3120	3070	3040	2990	3135	3055	68	925	500	2280	5	1	12294000	371	14.09	0.65	03	0.06	214.00	4620.00	4280	20240118	-29.56	2660	20240911	13.35	3170	-4.89	20250109	2955	2.03	20250102	3950	-23.67	20240219	2660	13.35	20240911	1.38	N	067010	500	68 억	115650	N	N	N	N
20	20250122	140618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	0	3	0.00	13028615	4212	50.83	3075	3125	3015	4015	2165	3090	3093.21	0.94	-937	3150	3120	3070	3040	2990	3135	3055	68	925	500	2280	5	1	12294000	380	14.44	0.67	03	0.03	214.00	4620.00	4280	20240118	-27.80	2660	20240911	16.17	3170	-2.52	20250109	2955	4.57	20250102	3950	-21.77	20240219	2660	16.17	20240911	1.38	N	067010	500	68 억	115650	N	N	N	N
21	20250122	130620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	10	2	0.32	13013165	4207	50.77	3075	3125	3015	4015	2165	3090	3093.22	0.94	-936	3150	3120	3070	3040	2990	3135	3055	68	925	500	2280	5	1	12294000	381	14.49	0.67	03	0.03	214.00	4620.00	4280	20240118	-27.57	2660	20240911	16.54	3170	-2.21	20250109	2955	4.91	20250102	3950	-21.52	20240219	2660	16.54	20240911	1.38	N	067010	500	68 억	115650	N	N	N	N
22	20250122	120618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	0	3	0.00	13003885	4204	50.74	3075	3125	3015	4015	2165	3090	3093.22	0.94	-936	3150	3120	3070	3040	2990	3135	3055	68	925	500	2280	5	1	12294000	380	14.44	0.67	03	0.03	214.00	4620.00	4280	20240118	-27.80	2660	20240911	16.17	3170	-2.52	20250109	2955	4.57	20250102	3950	-21.77	20240219	2660	16.17	20240911	1.38	N	067010	500	68 억	115650	N	N	N	N
23	20250122	110619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	15	2	0.49	11664020	3773	45.53	3075	3125	3015	4015	2165	3090	3091.44	0.94	-942	3150	3120	3070	3040	2990	3135	3055	68	925	500	2280	5	1	12294000	382	14.51	0.67	03	0.03	214.00	4620.00	4280	20240118	-27.45	2660	20240911	16.73	3170	-2.05	20250109	2955	5.08	20250102	3950	-21.39	20240219	2660	16.73	20240911	1.38	N	067010	500	68 억	115650	N	N	N	N
24	20250122	100619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	15	2	0.49	8235295	2667	32.19	3075	3125	3015	4015	2165	3090	3087.85	0.94	-917	3150	3120	3070	3040	2990	3135	3055	68	925	500	2280	5	1	12294000	382	14.51	0.67	03	0.02	214.00	4620.00	4280	20240118	-27.45	2660	20240911	16.73	3170	-2.05	20250109	2955	5.08	20250102	3950	-21.39	20240219	2660	16.73	20240911	1.38	N	067010	500	68 억	115650	N	N	N	N
25	20250122	090620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-25	5	-0.81	2482050	814	9.82	3075	3075	3015	4015	2165	3090	3049.20	0.94	-61	3150	3120	3070	3040	2990	3135	3055	68	925	500	2280	5	1	12294000	377	14.32	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.39	2660	20240911	15.23	3170	-3.31	20250109	2955	3.72	20250102	3950	-22.41	20240219	2660	15.23	20240911	1.38	N	067010	500	68 억	115650	N	N	N	N
26	20250121	160615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	60	2	1.98	25386895	8285	236.31	3050	3100	3020	3935	2125	3030	3064.20	0.95	-560	3096	3062	3046	3012	2996	3055	3005	68	905	500	2240	5	1	12294000	380	14.44	0.67	03	0.07	214.00	4620.00	4280	20240118	-27.80	2660	20240911	16.17	3170	-2.52	20250109	2955	4.57	20250102	3950	-21.77	20240219	2660	16.17	20240911	1.37	N	067010	500	68 억	116210	N	N	N	N
27	20250121	150617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3070	40	2	1.32	25215115	8229	234.71	3050	3100	3020	3935	2125	3030	3064.18	0.95	-560	3096	3062	3046	3012	2996	3055	3005	68	905	500	2240	5	1	12294000	377	14.35	0.66	03	0.07	214.00	4620.00	4280	20240118	-28.27	2660	20240911	15.41	3170	-3.15	20250109	2955	3.89	20250102	3950	-22.28	20240219	2660	15.41	20240911	1.37	N	067010	500	68 억	116210	N	N	N	N
28	20250121	140618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	25	2	0.83	24953150	8144	232.29	3050	3100	3020	3935	2125	3030	3063.99	0.95	-498	3096	3062	3046	3012	2996	3055	3005	68	905	500	2240	5	1	12294000	376	14.28	0.66	03	0.07	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	3170	-3.63	20250109	2955	3.38	20250102	3950	-22.66	20240219	2660	14.85	20240911	1.37	N	067010	500	68 억	116210	N	N	N	N
29	20250121	130616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	35	2	1.16	19319870	6309	179.95	3050	3100	3020	3935	2125	3030	3062.27	0.95	-406	3096	3062	3046	3012	2996	3055	3005	68	905	500	2240	5	1	12294000	377	14.32	0.66	03	0.05	214.00	4620.00	4280	20240118	-28.39	2660	20240911	15.23	3170	-3.31	20250109	2955	3.72	20250102	3950	-22.41	20240219	2660	15.23	20240911	1.37	N	067010	500	68 억	116210	N	N	N	N
30	20250121	120608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	60	2	1.98	18550985	6060	172.85	3050	3100	3020	3935	2125	3030	3061.22	0.95	-401	3096	3062	3046	3012	2996	3055	3005	68	905	500	2240	5	1	12294000	380	14.44	0.67	03	0.05	214.00	4620.00	4280	20240118	-27.80	2660	20240911	16.17	3170	-2.52	20250109	2955	4.57	20250102	3950	-21.77	20240219	2660	16.17	20240911	1.37	N	067010	500	68 억	116210	N	N	N	N
31	20250121	110548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	35	2	1.16	11605605	3804	108.50	3050	3075	3020	3935	2125	3030	3050.90	0.95	-310	3096	3062	3046	3012	2996	3055	3005	68	905	500	2240	5	1	12294000	377	14.32	0.66	03	0.03	214.00	4620.00	4280	20240118	-28.39	2660	20240911	15.23	3170	-3.31	20250109	2955	3.72	20250102	3950	-22.41	20240219	2660	15.23	20240911	1.37	N	067010	500	68 억	116210	N	N	N	N
32	20250121	100543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	15	2	0.50	2388135	782	22.30	3050	3075	3020	3935	2125	3030	3053.88	0.95	-307	3096	3062	3046	3012	2996	3055	3005	68	905	500	2240	5	1	12294000	374	14.23	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.86	2660	20240911	14.47	3170	-3.94	20250109	2955	3.05	20250102	3950	-22.91	20240219	2660	14.47	20240911	1.37	N	067010	500	68 억	116210	N	N	N	N
33	20250121	090617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	0	3	0.00	0	0	0.00	0	0	0	3935	2125	3030	0.00	0.95	0	3096	3062	3046	3012	2996	3055	3005	68	905	500	2240	5	1	12294000	373	14.16	0.66	03	0.00	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	3170	-4.42	20250109	2955	2.54	20250102	3950	-23.29	20240219	2660	13.91	20240911	1.37	N	067010	500	68 억	116210	N	N	N	N
34	20250120	160614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-50	5	-1.62	10648280	3505	65.55	3080	3080	3030	4000	2160	3080	3038.03	0.95	-319	3120	3100	3060	3040	3000	3110	3050	68	920	500	2270	5	1	12294000	373	14.16	0.66	03	0.03	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	3170	-4.42	20250109	2955	2.54	20250102	3950	-23.29	20240219	2660	13.91	20240911	1.36	N	067010	500	68 억	116529	N	N	N	N
35	20250120	150616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-50	5	-1.62	8212160	2701	50.51	3080	3080	3030	4000	2160	3080	3040.41	0.95	-247	3120	3100	3060	3040	3000	3110	3050	68	920	500	2270	5	1	12294000	373	14.16	0.66	03	0.02	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	3170	-4.42	20250109	2955	2.54	20250102	3950	-23.29	20240219	2660	13.91	20240911	1.36	N	067010	500	68 억	116529	N	N	N	N
36	20250120	140614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-25	5	-0.81	4693615	1541	28.82	3080	3080	3030	4000	2160	3080	3045.82	0.95	-294	3120	3100	3060	3040	3000	3110	3050	68	920	500	2270	5	1	12294000	376	14.28	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	3170	-3.63	20250109	2955	3.38	20250102	3950	-22.66	20240219	2660	14.85	20240911	1.36	N	067010	500	68 억	116529	N	N	N	N
37	20250120	130614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-40	5	-1.30	3822735	1254	23.45	3080	3080	3040	4000	2160	3080	3048.43	0.95	-293	3120	3100	3060	3040	3000	3110	3050	68	920	500	2270	5	1	12294000	374	14.21	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.97	2660	20240911	14.29	3170	-4.10	20250109	2955	2.88	20250102	3950	-23.04	20240219	2660	14.29	20240911	1.36	N	067010	500	68 억	116529	N	N	N	N
38	20250120	120616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-25	5	-0.81	3062190	1004	18.78	3080	3080	3040	4000	2160	3080	3049.99	0.95	-293	3120	3100	3060	3040	3000	3110	3050	68	920	500	2270	5	1	12294000	376	14.28	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	3170	-3.63	20250109	2955	3.38	20250102	3950	-22.66	20240219	2660	14.85	20240911	1.36	N	067010	500	68 억	116529	N	N	N	N
39	20250120	110616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-25	5	-0.81	2658955	872	16.31	3080	3080	3040	4000	2160	3080	3049.26	0.95	-288	3120	3100	3060	3040	3000	3110	3050	68	920	500	2270	5	1	12294000	376	14.28	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	3170	-3.63	20250109	2955	3.38	20250102	3950	-22.66	20240219	2660	14.85	20240911	1.36	N	067010	500	68 억	116529	N	N	N	N
40	20250120	100616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3045	-35	5	-1.14	2353455	772	14.44	3080	3080	3040	4000	2160	3080	3048.52	0.95	-278	3120	3100	3060	3040	3000	3110	3050	68	920	500	2270	5	1	12294000	374	14.23	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.86	2660	20240911	14.47	3170	-3.94	20250109	2955	3.05	20250102	3950	-22.91	20240219	2660	14.47	20240911	1.36	N	067010	500	68 억	116529	N	N	N	N
41	20250120	090616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-40	5	-1.30	566065	186	3.48	3080	3080	3040	4000	2160	3080	3043.36	0.95	-184	3120	3100	3060	3040	3000	3110	3050	68	920	500	2270	5	1	12294000	374	14.21	0.66	03	0.00	214.00	4620.00	4280	20240118	-28.97	2660	20240911	14.29	3170	-4.10	20250109	2955	2.88	20250102	3950	-23.04	20240219	2660	14.29	20240911	1.36	N	067010	500	68 억	116529	N	N	N	N
42	20250117	160613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	0	3	0.00	16289985	5347	27.23	3050	3080	3020	4000	2160	3080	3046.57	0.95	-12	3160	3120	3060	3020	2960	3140	3040	68	920	500	2270	5	1	12294000	379	14.39	0.67	03	0.04	214.00	4620.00	4280	20240118	-28.04	2660	20240911	15.79	3170	-2.84	20250109	2955	4.23	20250102	4280	-28.04	20240118	2660	15.79	20240911	1.35	N	067010	500	68 억	116541	N	N	N	N
43	20250117	150615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-45	5	-1.46	10368055	3419	17.41	3050	3060	3020	4000	2160	3080	3032.48	0.95	70	3160	3120	3060	3020	2960	3140	3040	68	920	500	2270	5	1	12294000	373	14.18	0.66	03	0.03	214.00	4620.00	4280	20240118	-29.09	2660	20240911	14.10	3170	-4.26	20250109	2955	2.71	20250102	4280	-29.09	20240118	2660	14.10	20240911	1.35	N	067010	500	68 억	116541	N	N	N	N
44	20250117	140615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-45	5	-1.46	10015865	3303	16.82	3050	3060	3020	4000	2160	3080	3032.35	0.95	70	3160	3120	3060	3020	2960	3140	3040	68	920	500	2270	5	1	12294000	373	14.18	0.66	03	0.03	214.00	4620.00	4280	20240118	-29.09	2660	20240911	14.10	3170	-4.26	20250109	2955	2.71	20250102	4280	-29.09	20240118	2660	14.10	20240911	1.35	N	067010	500	68 억	116541	N	N	N	N
45	20250117	130614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	-30	5	-0.97	9724340	3207	16.33	3050	3060	3020	4000	2160	3080	3032.22	0.95	70	3160	3120	3060	3020	2960	3140	3040	68	920	500	2270	5	1	12294000	375	14.25	0.66	03	0.03	214.00	4620.00	4280	20240118	-28.74	2660	20240911	14.66	3170	-3.79	20250109	2955	3.21	20250102	4280	-28.74	20240118	2660	14.66	20240911	1.35	N	067010	500	68 억	116541	N	N	N	N
46	20250117	120615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3035	-45	5	-1.46	7918660	2613	13.31	3050	3060	3020	4000	2160	3080	3030.49	0.95	145	3160	3120	3060	3020	2960	3140	3040	68	920	500	2270	5	1	12294000	373	14.18	0.66	03	0.02	214.00	4620.00	4280	20240118	-29.09	2660	20240911	14.10	3170	-4.26	20250109	2955	2.71	20250102	4280	-29.09	20240118	2660	14.10	20240911	1.35	N	067010	500	68 억	116541	N	N	N	N
47	20250117	110615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-55	5	-1.79	6288005	2074	10.56	3050	3060	3020	4000	2160	3080	3031.82	0.95	163	3160	3120	3060	3020	2960	3140	3040	68	920	500	2270	5	1	12294000	372	14.14	0.65	03	0.02	214.00	4620.00	4280	20240118	-29.32	2660	20240911	13.72	3170	-4.57	20250109	2955	2.37	20250102	4280	-29.32	20240118	2660	13.72	20240911	1.35	N	067010	500	68 억	116541	N	N	N	N
48	20250117	100615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3055	-25	5	-0.81	2657290	874	4.45	3050	3060	3030	4000	2160	3080	3040.38	0.95	102	3160	3120	3060	3020	2960	3140	3040	68	920	500	2270	5	1	12294000	376	14.28	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.62	2660	20240911	14.85	3170	-3.63	20250109	2955	3.38	20250102	4280	-28.62	20240118	2660	14.85	20240911	1.35	N	067010	500	68 억	116541	N	N	N	N
49	20250117	090616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-40	5	-1.30	1517780	499	2.54	3050	3055	3040	4000	2160	3080	3041.64	0.95	76	3160	3120	3060	3020	2960	3140	3040	68	920	500	2270	5	1	12294000	374	14.21	0.66	03	0.00	214.00	4620.00	4280	20240118	-28.97	2660	20240911	14.29	3170	-4.10	20250109	2955	2.88	20250102	4280	-28.97	20240118	2660	14.29	20240911	1.35	N	067010	500	68 억	116541	N	N	N	N
50	20250116	160611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	30	2	0.98	59554395	19637	203.62	3050	3100	3000	3965	2135	3050	3032.76	0.94	754	3183	3116	3078	3011	2973	3097	2992	68	915	500	2250	5	1	12294000	379	14.39	0.67	03	0.16	214.00	4620.00	4280	20240118	-28.04	2660	20240911	15.79	3170	-2.84	20250109	2955	4.23	20250102	4280	-28.04	20240118	2660	15.79	20240911	1.35	N	067010	500	68 억	115787	N	N	N	N
51	20250116	150545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	0	3	0.00	53262820	17594	182.43	3050	3100	3000	3965	2135	3050	3027.33	0.94	935	3183	3116	3078	3011	2973	3097	2992	68	915	500	2250	5	1	12294000	375	14.25	0.66	03	0.14	214.00	4620.00	4280	20240118	-28.74	2660	20240911	14.66	3170	-3.79	20250109	2955	3.21	20250102	4280	-28.74	20240118	2660	14.66	20240911	1.35	N	067010	500	68 억	115787	N	N	N	N
52	20250116	140614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	-10	5	-0.33	52579460	17369	180.10	3050	3100	3000	3965	2135	3050	3027.20	0.94	956	3183	3116	3078	3011	2973	3097	2992	68	915	500	2250	5	1	12294000	374	14.21	0.66	03	0.14	214.00	4620.00	4280	20240118	-28.97	2660	20240911	14.29	3170	-4.10	20250109	2955	2.88	20250102	4280	-28.97	20240118	2660	14.29	20240911	1.35	N	067010	500	68 억	115787	N	N	N	N
53	20250116	130613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	-40	5	-1.31	46325690	15295	158.60	3050	3100	3000	3965	2135	3050	3028.81	0.94	1671	3183	3116	3078	3011	2973	3097	2992	68	915	500	2250	5	1	12294000	370	14.07	0.65	03	0.12	214.00	4620.00	4280	20240118	-29.67	2660	20240911	13.16	3170	-5.05	20250109	2955	1.86	20250102	4280	-29.67	20240118	2660	13.16	20240911	1.35	N	067010	500	68 억	115787	N	N	N	N
54	20250116	120614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	-20	5	-0.66	45810585	15124	156.82	3050	3100	3000	3965	2135	3050	3029.00	0.94	1671	3183	3116	3078	3011	2973	3097	2992	68	915	500	2250	5	1	12294000	373	14.16	0.66	03	0.12	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	3170	-4.42	20250109	2955	2.54	20250102	4280	-29.21	20240118	2660	13.91	20240911	1.35	N	067010	500	68 억	115787	N	N	N	N
55	20250116	110614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	-25	5	-0.82	39390690	12993	134.73	3050	3100	3000	3965	2135	3050	3031.69	0.94	1743	3183	3116	3078	3011	2973	3097	2992	68	915	500	2250	5	1	12294000	372	14.14	0.65	03	0.11	214.00	4620.00	4280	20240118	-29.32	2660	20240911	13.72	3170	-4.57	20250109	2955	2.37	20250102	4280	-29.32	20240118	2660	13.72	20240911	1.35	N	067010	500	68 억	115787	N	N	N	N
56	20250116	100614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3100	50	2	1.64	7164795	2319	24.05	3050	3100	3050	3965	2135	3050	3089.61	0.94	40	3183	3116	3078	3011	2973	3097	2992	68	915	500	2250	5	1	12294000	381	14.49	0.67	03	0.02	214.00	4620.00	4280	20240118	-27.57	2660	20240911	16.54	3170	-2.21	20250109	2955	4.91	20250102	4280	-27.57	20240118	2660	16.54	20240911	1.35	N	067010	500	68 억	115787	N	N	N	N
57	20250116	090615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	25	2	0.82	442350	145	1.50	3050	3075	3050	3965	2135	3050	3050.69	0.94	61	3183	3116	3078	3011	2973	3097	2992	68	915	500	2250	5	1	12294000	378	14.37	0.67	03	0.00	214.00	4620.00	4280	20240118	-28.15	2660	20240911	15.60	3170	-3.00	20250109	2955	4.06	20250102	4280	-28.15	20240118	2660	15.60	20240911	1.35	N	067010	500	68 억	115787	N	N	N	N
58	20250115	160611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3050	-55	5	-1.77	29450155	9644	136.18	3145	3145	3040	4035	2175	3105	3053.73	0.94	-59	3138	3121	3088	3071	3038	3130	3080	68	930	500	2290	5	1	12294000	375	14.25	0.66	03	0.08	214.00	4620.00	4280	20240118	-28.74	2660	20240911	14.66	3170	-3.79	20250109	2955	3.21	20250102	4280	-28.74	20240118	2660	14.66	20240911	1.33	N	067010	500	68 억	115846	N	N	N	N
59	20250115	150613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-30	5	-0.97	22418195	7339	103.63	3145	3145	3040	4035	2175	3105	3054.67	0.94	65	3138	3121	3088	3071	3038	3130	3080	68	930	500	2290	5	1	12294000	378	14.37	0.67	03	0.06	214.00	4620.00	4280	20240118	-28.15	2660	20240911	15.60	3170	-3.00	20250109	2955	4.06	20250102	4280	-28.15	20240118	2660	15.60	20240911	1.33	N	067010	500	68 억	115846	N	N	N	N
60	20250115	140613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-30	5	-0.97	22239970	7281	102.81	3145	3145	3040	4035	2175	3105	3054.52	0.94	68	3138	3121	3088	3071	3038	3130	3080	68	930	500	2290	5	1	12294000	378	14.37	0.67	03	0.06	214.00	4620.00	4280	20240118	-28.15	2660	20240911	15.60	3170	-3.00	20250109	2955	4.06	20250102	4280	-28.15	20240118	2660	15.60	20240911	1.33	N	067010	500	68 억	115846	N	N	N	N
61	20250115	130612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-40	5	-1.29	14926360	4893	69.09	3145	3145	3040	4035	2175	3105	3050.55	0.94	71	3138	3121	3088	3071	3038	3130	3080	68	930	500	2290	5	1	12294000	377	14.32	0.66	03	0.04	214.00	4620.00	4280	20240118	-28.39	2660	20240911	15.23	3170	-3.31	20250109	2955	3.72	20250102	4280	-28.39	20240118	2660	15.23	20240911	1.33	N	067010	500	68 억	115846	N	N	N	N
62	20250115	120605	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-15	5	-0.48	14739755	4832	68.23	3145	3145	3040	4035	2175	3105	3050.45	0.94	71	3138	3121	3088	3071	3038	3130	3080	68	930	500	2290	5	1	12294000	380	14.44	0.67	03	0.04	214.00	4620.00	4280	20240118	-27.80	2660	20240911	16.17	3170	-2.52	20250109	2955	4.57	20250102	4280	-27.80	20240118	2660	16.17	20240911	1.33	N	067010	500	68 억	115846	N	N	N	N
63	20250115	110612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	0	3	0.00	1246490	406	5.73	3145	3145	3040	4035	2175	3105	3070.17	0.94	-61	3138	3121	3088	3071	3038	3130	3080	68	930	500	2290	5	1	12294000	382	14.51	0.67	03	0.00	214.00	4620.00	4280	20240118	-27.45	2660	20240911	16.73	3170	-2.05	20250109	2955	5.08	20250102	4280	-27.45	20240118	2660	16.73	20240911	1.33	N	067010	500	68 억	115846	N	N	N	N
64	20250115	100612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	-10	5	-0.32	1227880	400	5.65	3145	3145	3040	4035	2175	3105	3069.70	0.94	-61	3138	3121	3088	3071	3038	3130	3080	68	930	500	2290	5	1	12294000	380	14.46	0.67	03	0.00	214.00	4620.00	4280	20240118	-27.69	2660	20240911	16.35	3170	-2.37	20250109	2955	4.74	20250102	4280	-27.69	20240118	2660	16.35	20240911	1.33	N	067010	500	68 억	115846	N	N	N	N
65	20250115	090615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	35	2	1.13	34545	11	0.16	3145	3145	3140	4035	2175	3105	3140.45	0.94	-10	3138	3121	3088	3071	3038	3130	3080	68	930	500	2290	5	1	12294000	386	14.67	0.68	03	0.00	214.00	4620.00	4280	20240118	-26.64	2660	20240911	18.05	3170	-0.95	20250109	2955	6.26	20250102	4280	-26.64	20240118	2660	18.05	20240911	1.33	N	067010	500	68 억	115846	N	N	N	N
66	20250114	160558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3105	20	2	0.65	21793270	7082	139.60	3055	3105	3055	4010	2160	3085	3077.07	0.94	-3	3171	3127	3091	3047	3011	3110	3030	68	925	500	2280	5	1	12294000	382	14.51	0.67	03	0.06	214.00	4620.00	4280	20240118	-27.45	2660	20240911	16.73	3170	-2.05	20250109	2955	5.08	20250102	4280	-27.45	20240118	2660	16.73	20240911	1.32	N	067010	500	68 억	115849	N	N	N	N
67	20250114	150609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-10	5	-0.32	16847200	5489	108.20	3055	3085	3055	4010	2160	3085	3068.72	0.94	50	3171	3127	3091	3047	3011	3110	3030	68	925	500	2280	5	1	12294000	378	14.37	0.67	03	0.04	214.00	4620.00	4280	20240118	-28.15	2660	20240911	15.60	3170	-3.00	20250109	2955	4.06	20250102	4280	-28.15	20240118	2660	15.60	20240911	1.32	N	067010	500	68 억	115849	N	N	N	N
68	20250114	140609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-10	5	-0.32	15490535	5046	99.47	3055	3085	3055	4010	2160	3085	3069.29	0.94	64	3171	3127	3091	3047	3011	3110	3030	68	925	500	2280	5	1	12294000	378	14.37	0.67	03	0.04	214.00	4620.00	4280	20240118	-28.15	2660	20240911	15.60	3170	-3.00	20250109	2955	4.06	20250102	4280	-28.15	20240118	2660	15.60	20240911	1.32	N	067010	500	68 억	115849	N	N	N	N
69	20250114	130609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	0	3	0.00	8376625	2725	53.72	3055	3085	3055	4010	2160	3085	3073.20	0.94	-12	3171	3127	3091	3047	3011	3110	3030	68	925	500	2280	5	1	12294000	379	14.42	0.67	03	0.02	214.00	4620.00	4280	20240118	-27.92	2660	20240911	15.98	3170	-2.68	20250109	2955	4.40	20250102	4280	-27.92	20240118	2660	15.98	20240911	1.32	N	067010	500	68 억	115849	N	N	N	N
70	20250114	120606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-20	5	-0.65	3898110	1271	25.05	3055	3080	3055	4010	2160	3085	3063.93	0.94	-25	3171	3127	3091	3047	3011	3110	3030	68	925	500	2280	5	1	12294000	377	14.32	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.39	2660	20240911	15.23	3170	-3.31	20250109	2955	3.72	20250102	4280	-28.39	20240118	2660	15.23	20240911	1.32	N	067010	500	68 억	115849	N	N	N	N
71	20250114	110607	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3060	-25	5	-0.81	2777530	905	17.84	3055	3080	3055	4010	2160	3085	3065.06	0.94	-21	3171	3127	3091	3047	3011	3110	3030	68	925	500	2280	5	1	12294000	376	14.30	0.66	03	0.01	214.00	4620.00	4280	20240118	-28.50	2660	20240911	15.04	3170	-3.47	20250109	2955	3.55	20250102	4280	-28.50	20240118	2660	15.04	20240911	1.32	N	067010	500	68 억	115849	N	N	N	N
72	20250114	100606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-5	5	-0.16	2526000	823	16.22	3055	3080	3055	4010	2160	3085	3064.76	0.94	-18	3171	3127	3091	3047	3011	3110	3030	68	925	500	2280	5	1	12294000	379	14.39	0.67	03	0.01	214.00	4620.00	4280	20240118	-28.04	2660	20240911	15.79	3170	-2.84	20250109	2955	4.23	20250102	4280	-28.04	20240118	2660	15.79	20240911	1.32	N	067010	500	68 억	115849	N	N	N	N
73	20250114	090608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3065	-20	5	-0.65	613510	199	3.92	3055	3065	3055	4010	2160	3085	3059.69	0.94	6	3171	3127	3091	3047	3011	3110	3030	68	925	500	2280	5	1	12294000	377	14.32	0.66	03	0.00	214.00	4620.00	4280	20240118	-28.39	2660	20240911	15.23	3170	-3.31	20250109	2955	3.72	20250102	4280	-28.39	20240118	2660	15.23	20240911	1.32	N	067010	500	68 억	115849	N	N	N	N
74	20250113	160601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-65	5	-2.06	15035215	4874	52.80	3120	3135	3055	4095	2205	3150	3084.78	0.95	-490	3213	3181	3138	3106	3063	3160	3085	68	945	500	2330	5	1	12294000	379	14.42	0.67	03	0.04	214.00	4620.00	4280	20240118	-27.92	2660	20240911	15.98	3170	-2.68	20250109	2955	4.40	20250102	4280	-27.92	20240118	2660	15.98	20240911	1.31	N	067010	500	68 억	116339	N	N	N	N
75	20250113	150603	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-70	5	-2.22	12903265	4182	45.30	3120	3135	3055	4095	2205	3150	3085.43	0.95	-272	3213	3181	3138	3106	3063	3160	3085	68	945	500	2330	5	1	12294000	379	14.39	0.67	03	0.03	214.00	4620.00	4280	20240118	-28.04	2660	20240911	15.79	3170	-2.84	20250109	2955	4.23	20250102	4280	-28.04	20240118	2660	15.79	20240911	1.31	N	067010	500	68 억	116339	N	N	N	N
76	20250113	140557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3090	-60	5	-1.90	12382005	4012	43.46	3120	3135	3055	4095	2205	3150	3086.24	0.95	-272	3213	3181	3138	3106	3063	3160	3085	68	945	500	2330	5	1	12294000	380	14.44	0.67	03	0.03	214.00	4620.00	4280	20240118	-27.80	2660	20240911	16.17	3170	-2.52	20250109	2955	4.57	20250102	4280	-27.80	20240118	2660	16.17	20240911	1.31	N	067010	500	68 억	116339	N	N	N	N
77	20250113	130555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-75	5	-2.38	8936840	2888	31.29	3120	3135	3075	4095	2205	3150	3094.47	0.95	-205	3213	3181	3138	3106	3063	3160	3085	68	945	500	2330	5	1	12294000	378	14.37	0.67	03	0.02	214.00	4620.00	4280	20240118	-28.15	2660	20240911	15.60	3170	-3.00	20250109	2955	4.06	20250102	4280	-28.15	20240118	2660	15.60	20240911	1.31	N	067010	500	68 억	116339	N	N	N	N
78	20250113	120556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-70	5	-2.22	8859890	2863	31.02	3120	3135	3080	4095	2205	3150	3094.62	0.95	-205	3213	3181	3138	3106	3063	3160	3085	68	945	500	2330	5	1	12294000	379	14.39	0.67	03	0.02	214.00	4620.00	4280	20240118	-28.04	2660	20240911	15.79	3170	-2.84	20250109	2955	4.23	20250102	4280	-28.04	20240118	2660	15.79	20240911	1.31	N	067010	500	68 억	116339	N	N	N	N
79	20250113	110556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	-20	5	-0.63	3148760	1011	10.95	3120	3135	3080	4095	2205	3150	3114.50	0.95	-240	3213	3181	3138	3106	3063	3160	3085	68	945	500	2330	5	1	12294000	385	14.63	0.68	03	0.01	214.00	4620.00	4280	20240118	-26.87	2660	20240911	17.67	3170	-1.26	20250109	2955	5.92	20250102	4280	-26.87	20240118	2660	17.67	20240911	1.31	N	067010	500	68 억	116339	N	N	N	N
80	20250113	100555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	-20	5	-0.63	3073620	987	10.69	3120	3135	3080	4095	2205	3150	3114.10	0.95	-220	3213	3181	3138	3106	3063	3160	3085	68	945	500	2330	5	1	12294000	385	14.63	0.68	03	0.01	214.00	4620.00	4280	20240118	-26.87	2660	20240911	17.67	3170	-1.26	20250109	2955	5.92	20250102	4280	-26.87	20240118	2660	17.67	20240911	1.31	N	067010	500	68 억	116339	N	N	N	N
81	20250113	090559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	-30	5	-0.95	673920	216	2.34	3120	3120	3120	4095	2205	3150	3120.00	0.95	1	3213	3181	3138	3106	3063	3160	3085	68	945	500	2330	5	1	12294000	384	14.58	0.68	03	0.00	214.00	4620.00	4280	20240118	-27.10	2660	20240911	17.29	3170	-1.58	20250109	2955	5.58	20250102	4280	-27.10	20240118	2660	17.29	20240911	1.31	N	067010	500	68 억	116339	N	N	N	N
82	20250110	160551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	-10	5	-0.32	28955340	9231	99.23	3160	3170	3095	4105	2215	3160	3136.75	0.94	236	3210	3185	3145	3120	3080	3197	3132	68	945	500	2330	5	1	12294000	387	14.72	0.68	03	0.08	214.00	4620.00	4280	20240118	-26.40	2660	20240911	18.42	3170	0.00	20250109	2955	6.60	20250102	4280	-26.40	20240118	2660	18.42	20240911	1.32	N	067010	500	68 억	116103	N	N	N	N
83	20250110	150551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	-40	5	-1.27	24967415	7963	85.60	3160	3170	3095	4105	2215	3160	3135.43	0.94	255	3210	3185	3145	3120	3080	3197	3132	68	945	500	2330	5	1	12294000	384	14.58	0.68	03	0.06	214.00	4620.00	4280	20240118	-27.10	2660	20240911	17.29	3170	0.00	20250109	2955	5.58	20250102	4280	-27.10	20240118	2660	17.29	20240911	1.32	N	067010	500	68 억	116103	N	N	N	N
84	20250110	140553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	-25	5	-0.79	22925360	7307	78.54	3160	3170	3095	4105	2215	3160	3137.45	0.94	255	3210	3185	3145	3120	3080	3197	3132	68	945	500	2330	5	1	12294000	385	14.65	0.68	03	0.06	214.00	4620.00	4280	20240118	-26.75	2660	20240911	17.86	3170	0.00	20250109	2955	6.09	20250102	4280	-26.75	20240118	2660	17.86	20240911	1.32	N	067010	500	68 억	116103	N	N	N	N
85	20250110	130552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	-10	5	-0.32	18726470	5953	63.99	3160	3170	3100	4105	2215	3160	3145.72	0.94	258	3210	3185	3145	3120	3080	3197	3132	68	945	500	2330	5	1	12294000	387	14.72	0.68	03	0.05	214.00	4620.00	4280	20240118	-26.40	2660	20240911	18.42	3170	0.00	20250109	2955	6.60	20250102	4280	-26.40	20240118	2660	18.42	20240911	1.32	N	067010	500	68 억	116103	N	N	N	N
86	20250110	120553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	-10	5	-0.32	18565820	5902	63.44	3160	3170	3100	4105	2215	3160	3145.68	0.94	258	3210	3185	3145	3120	3080	3197	3132	68	945	500	2330	5	1	12294000	387	14.72	0.68	03	0.05	214.00	4620.00	4280	20240118	-26.40	2660	20240911	18.42	3170	0.00	20250109	2955	6.60	20250102	4280	-26.40	20240118	2660	18.42	20240911	1.32	N	067010	500	68 억	116103	N	N	N	N
87	20250110	110552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3150	-10	5	-0.32	16886870	5369	57.71	3160	3170	3100	4105	2215	3160	3145.25	0.94	258	3210	3185	3145	3120	3080	3197	3132	68	945	500	2330	5	1	12294000	387	14.72	0.68	03	0.04	214.00	4620.00	4280	20240118	-26.40	2660	20240911	18.42	3170	0.00	20250109	2955	6.60	20250102	4280	-26.40	20240118	2660	18.42	20240911	1.32	N	067010	500	68 억	116103	N	N	N	N
88	20250110	100550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3145	-15	5	-0.47	8494120	2710	29.13	3160	3170	3100	4105	2215	3160	3134.36	0.94	249	3210	3185	3145	3120	3080	3197	3132	68	945	500	2330	5	1	12294000	387	14.70	0.68	03	0.02	214.00	4620.00	4280	20240118	-26.52	2660	20240911	18.23	3170	0.00	20250109	2955	6.43	20250102	4280	-26.52	20240118	2660	18.23	20240911	1.32	N	067010	500	68 억	116103	N	N	N	N
89	20250110	090553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	0	3	0.00	483480	153	1.64	3160	3160	3160	4105	2215	3160	3160.00	0.94	-50	3210	3185	3145	3120	3080	3197	3132	68	945	500	2330	5	1	12294000	388	14.77	0.68	03	0.00	214.00	4620.00	4280	20240118	-26.17	2660	20240911	18.80	3170	-0.32	20250109	2955	6.94	20250102	4280	-26.17	20240118	2660	18.80	20240911	1.32	N	067010	500	68 억	116103	N	N	N	N
90	20250109	160549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3160	15	2	0.48	29264095	9303	63.36	3115	3170	3105	4085	2205	3145	3145.66	0.95	-1293	3225	3185	3120	3080	3015	3205	3100	68	940	500	2320	5	1	12294000	388	14.77	0.68	03	0.08	214.00	4620.00	4280	20240118	-26.17	2660	20240911	18.80	3170	-0.32	20250109	2955	6.94	20250102	4280	-26.17	20240118	2660	18.80	20240911	1.32	N	067010	500	68 억	117396	N	N	N	N
91	20250109	150551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3170	25	2	0.79	29077655	9244	62.96	3115	3170	3105	4085	2205	3145	3145.57	0.95	-1293	3225	3185	3120	3080	3015	3205	3100	68	940	500	2320	5	1	12294000	390	14.81	0.69	03	0.08	214.00	4620.00	4280	20240118	-25.93	2660	20240911	19.17	3170	0.00	20250109	2955	7.28	20250102	4280	-25.93	20240118	2660	19.17	20240911	1.32	N	067010	500	68 억	117396	N	N	N	N
92	20250109	140550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3165	20	2	0.64	19993360	6368	43.37	3115	3170	3105	4085	2205	3145	3139.66	0.95	-1109	3225	3185	3120	3080	3015	3205	3100	68	940	500	2320	5	1	12294000	389	14.79	0.69	03	0.05	214.00	4620.00	4280	20240118	-26.05	2660	20240911	18.98	3170	-0.16	20250109	2955	7.11	20250102	4280	-26.05	20240118	2660	18.98	20240911	1.32	N	067010	500	68 억	117396	N	N	N	N
93	20250109	130550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	-10	5	-0.32	9631980	3084	21.01	3115	3150	3105	4085	2205	3145	3123.21	0.95	201	3225	3185	3120	3080	3015	3205	3100	68	940	500	2320	5	1	12294000	385	14.65	0.68	03	0.03	214.00	4620.00	4280	20240118	-26.75	2660	20240911	17.86	3160	-0.79	20250108	2955	6.09	20250102	4280	-26.75	20240118	2660	17.86	20240911	1.32	N	067010	500	68 억	117396	N	N	N	N
94	20250109	120550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3145	0	3	0.00	7336805	2350	16.01	3115	3150	3105	4085	2205	3145	3122.04	0.95	-94	3225	3185	3120	3080	3015	3205	3100	68	940	500	2320	5	1	12294000	387	14.70	0.68	03	0.02	214.00	4620.00	4280	20240118	-26.52	2660	20240911	18.23	3160	-0.47	20250108	2955	6.43	20250102	4280	-26.52	20240118	2660	18.23	20240911	1.32	N	067010	500	68 억	117396	N	N	N	N
95	20250109	110551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	-5	5	-0.16	6380820	2045	13.93	3115	3150	3105	4085	2205	3145	3120.21	0.95	-32	3225	3185	3120	3080	3015	3205	3100	68	940	500	2320	5	1	12294000	386	14.67	0.68	03	0.02	214.00	4620.00	4280	20240118	-26.64	2660	20240911	18.05	3160	-0.63	20250108	2955	6.26	20250102	4280	-26.64	20240118	2660	18.05	20240911	1.32	N	067010	500	68 억	117396	N	N	N	N
96	20250109	100551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	-15	5	-0.48	2432315	781	5.32	3115	3145	3105	4085	2205	3145	3114.36	0.95	-27	3225	3185	3120	3080	3015	3205	3100	68	940	500	2320	5	1	12294000	385	14.63	0.68	03	0.01	214.00	4620.00	4280	20240118	-26.87	2660	20240911	17.67	3160	-0.95	20250108	2955	5.92	20250102	4280	-26.87	20240118	2660	17.67	20240911	1.32	N	067010	500	68 억	117396	N	N	N	N
97	20250109	090554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3145	0	3	0.00	87845	28	0.19	3115	3145	3115	4085	2205	3145	3137.32	0.95	-20	3225	3185	3120	3080	3015	3205	3100	68	940	500	2320	5	1	12294000	387	14.70	0.68	03	0.00	214.00	4620.00	4280	20240118	-26.52	2660	20240911	18.23	3160	-0.47	20250108	2955	6.43	20250102	4280	-26.52	20240118	2660	18.23	20240911	1.32	N	067010	500	68 억	117396	N	N	N	N
98	20250108	160544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3145	60	2	1.94	45912265	14682	171.44	3055	3160	3055	4010	2160	3085	3127.11	0.97	-2251	3115	3100	3085	3070	3055	3092	3062	68	925	500	2280	5	1	12294000	387	14.70	0.68	03	0.12	214.00	4620.00	4280	20240118	-26.52	2660	20240911	18.23	3160	-0.47	20250108	2955	6.43	20250102	4280	-26.52	20240118	2660	18.23	20240911	1.33	N	067010	500	68 억	119643	N	N	N	N
99	20250108	150548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3135	50	2	1.62	45232960	14466	168.92	3055	3160	3055	4010	2160	3085	3126.85	0.97	-2188	3115	3100	3085	3070	3055	3092	3062	68	925	500	2280	5	1	12294000	385	14.65	0.68	03	0.12	214.00	4620.00	4280	20240118	-26.75	2660	20240911	17.86	3160	-0.79	20250108	2955	6.09	20250102	4280	-26.75	20240118	2660	17.86	20240911	1.33	N	067010	500	68 억	119643	N	N	N	N
100	20250108	140550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3130	45	2	1.46	44160180	14123	164.91	3055	3160	3055	4010	2160	3085	3126.83	0.97	-2196	3115	3100	3085	3070	3055	3092	3062	68	925	500	2280	5	1	12294000	385	14.63	0.68	03	0.11	214.00	4620.00	4280	20240118	-26.87	2660	20240911	17.67	3160	-0.95	20250108	2955	5.92	20250102	4280	-26.87	20240118	2660	17.67	20240911	1.33	N	067010	500	68 억	119643	N	N	N	N
101	20250108	130549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3120	35	2	1.13	40768790	13039	152.25	3055	3160	3055	4010	2160	3085	3126.68	0.97	-2175	3115	3100	3085	3070	3055	3092	3062	68	925	500	2280	5	1	12294000	384	14.58	0.68	03	0.11	214.00	4620.00	4280	20240118	-27.10	2660	20240911	17.29	3160	-1.27	20250108	2955	5.58	20250102	4280	-27.10	20240118	2660	17.29	20240911	1.33	N	067010	500	68 억	119643	N	N	N	N
102	20250108	120545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	55	2	1.78	36630415	11704	136.67	3055	3160	3055	4010	2160	3085	3129.73	0.97	-2192	3115	3100	3085	3070	3055	3092	3062	68	925	500	2280	5	1	12294000	386	14.67	0.68	03	0.10	214.00	4620.00	4280	20240118	-26.64	2660	20240911	18.05	3160	-0.63	20250108	2955	6.26	20250102	4280	-26.64	20240118	2660	18.05	20240911	1.33	N	067010	500	68 억	119643	N	N	N	N
103	20250108	110546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	55	2	1.78	33824915	10807	126.19	3055	3160	3055	4010	2160	3085	3129.91	0.97	-2082	3115	3100	3085	3070	3055	3092	3062	68	925	500	2280	5	1	12294000	386	14.67	0.68	03	0.09	214.00	4620.00	4280	20240118	-26.64	2660	20240911	18.05	3160	-0.63	20250108	2955	6.26	20250102	4280	-26.64	20240118	2660	18.05	20240911	1.33	N	067010	500	68 억	119643	N	N	N	N
104	20250108	100547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3140	55	2	1.78	14834495	4768	55.67	3055	3140	3055	4010	2160	3085	3111.26	0.97	-1986	3115	3100	3085	3070	3055	3092	3062	68	925	500	2280	5	1	12294000	386	14.67	0.68	03	0.04	214.00	4620.00	4280	20240118	-26.64	2660	20240911	18.05	3140	0.00	20250108	2955	6.26	20250102	4280	-26.64	20240118	2660	18.05	20240911	1.33	N	067010	500	68 억	119643	N	N	N	N
105	20250108	090549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-5	5	-0.16	76405	25	0.29	3055	3080	3055	4010	2160	3085	3056.20	0.97	-11	3115	3100	3085	3070	3055	3092	3062	68	925	500	2280	5	1	12294000	379	14.39	0.67	03	0.00	214.00	4620.00	4280	20240118	-28.04	2660	20240911	15.79	3100	-0.65	20250106	2955	4.23	20250102	4280	-28.04	20240118	2660	15.79	20240911	1.33	N	067010	500	68 억	119643	N	N	N	N
106	20250107	160543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-10	5	-0.32	26387385	8563	28.17	3095	3100	3070	4020	2170	3095	3081.56	0.99	-1471	3171	3132	3061	3022	2951	3152	3042	68	925	500	2290	5	1	12294000	379	14.42	0.67	03	0.07	214.00	4620.00	4280	20240118	-27.92	2660	20240911	15.98	3100	0.00	20250106	2955	4.40	20250102	4280	-27.92	20240118	2660	15.98	20240911	1.31	N	067010	500	68 억	121114	N	N	N	N
107	20250107	150544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-15	5	-0.48	23560610	7646	25.15	3095	3100	3070	4020	2170	3095	3081.43	0.99	-1389	3171	3132	3061	3022	2951	3152	3042	68	925	500	2290	5	1	12294000	379	14.39	0.67	03	0.06	214.00	4620.00	4280	20240118	-28.04	2660	20240911	15.79	3100	0.00	20250106	2955	4.23	20250102	4280	-28.04	20240118	2660	15.79	20240911	1.31	N	067010	500	68 억	121114	N	N	N	N
108	20250107	140543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-15	5	-0.48	18888340	6128	20.16	3095	3100	3070	4020	2170	3095	3082.30	0.99	-1148	3171	3132	3061	3022	2951	3152	3042	68	925	500	2290	5	1	12294000	379	14.39	0.67	03	0.05	214.00	4620.00	4280	20240118	-28.04	2660	20240911	15.79	3100	0.00	20250106	2955	4.23	20250102	4280	-28.04	20240118	2660	15.79	20240911	1.31	N	067010	500	68 억	121114	N	N	N	N
109	20250107	130543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3075	-20	5	-0.65	16420315	5325	17.52	3095	3100	3070	4020	2170	3095	3083.63	0.99	-838	3171	3132	3061	3022	2951	3152	3042	68	925	500	2290	5	1	12294000	378	14.37	0.67	03	0.04	214.00	4620.00	4280	20240118	-28.15	2660	20240911	15.60	3100	0.00	20250106	2955	4.06	20250102	4280	-28.15	20240118	2660	15.60	20240911	1.31	N	067010	500	68 억	121114	N	N	N	N
110	20250107	120543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	-15	5	-0.48	15792475	5121	16.84	3095	3100	3070	4020	2170	3095	3083.87	0.99	-838	3171	3132	3061	3022	2951	3152	3042	68	925	500	2290	5	1	12294000	379	14.39	0.67	03	0.04	214.00	4620.00	4280	20240118	-28.04	2660	20240911	15.79	3100	0.00	20250106	2955	4.23	20250102	4280	-28.04	20240118	2660	15.79	20240911	1.31	N	067010	500	68 억	121114	N	N	N	N
111	20250107	110540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-10	5	-0.32	13294205	4310	14.18	3095	3100	3070	4020	2170	3095	3084.50	0.99	-763	3171	3132	3061	3022	2951	3152	3042	68	925	500	2290	5	1	12294000	379	14.42	0.67	03	0.04	214.00	4620.00	4280	20240118	-27.92	2660	20240911	15.98	3100	0.00	20250106	2955	4.40	20250102	4280	-27.92	20240118	2660	15.98	20240911	1.31	N	067010	500	68 억	121114	N	N	N	N
112	20250107	100545	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3085	-10	5	-0.32	7908155	2563	8.43	3095	3100	3070	4020	2170	3095	3085.51	0.99	-664	3171	3132	3061	3022	2951	3152	3042	68	925	500	2290	5	1	12294000	379	14.42	0.67	03	0.02	214.00	4620.00	4280	20240118	-27.92	2660	20240911	15.98	3100	0.00	20250106	2955	4.40	20250102	4280	-27.92	20240118	2660	15.98	20240911	1.31	N	067010	500	68 억	121114	N	N	N	N
113	20250107	090544	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	0	3	0.00	3606905	1165	3.83	3095	3100	3095	4020	2170	3095	3096.06	0.99	-639	3171	3132	3061	3022	2951	3152	3042	68	925	500	2290	5	1	12294000	380	14.46	0.67	03	0.01	214.00	4620.00	4280	20240118	-27.69	2660	20240911	16.35	3100	0.00	20250106	2955	4.74	20250102	4280	-27.69	20240118	2660	16.35	20240911	1.31	N	067010	500	68 억	121114	N	N	N	N
114	20250106	160537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3095	85	2	2.82	92199550	30395	165.79	3025	3100	2990	3910	2110	3010	3033.38	0.98	998	3116	3062	3011	2957	2906	3090	2985	68	900	500	2220	5	1	12294000	380	14.46	0.67	03	0.25	214.00	4620.00	4280	20240118	-27.69	2660	20240911	16.35	3100	-0.16	20250106	2955	4.74	20250102	4280	-27.69	20240118	2660	16.35	20240911	1.29	N	067010	500	68 억	120087	N	N	N	N
115	20250106	150538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3080	70	2	2.33	82247495	27157	148.13	3025	3100	2990	3910	2110	3010	3028.59	0.98	983	3116	3062	3011	2957	2906	3090	2985	68	900	500	2220	5	1	12294000	379	14.39	0.67	03	0.22	214.00	4620.00	4280	20240118	-28.04	2660	20240911	15.79	3100	-0.65	20250106	2955	4.23	20250102	4280	-28.04	20240118	2660	15.79	20240911	1.29	N	067010	500	68 억	120087	N	N	N	N
116	20250106	140537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3040	30	2	1.00	57751360	19189	104.67	3025	3045	2990	3910	2110	3010	3009.61	0.98	1571	3116	3062	3011	2957	2906	3090	2985	68	900	500	2220	5	1	12294000	374	14.21	0.66	03	0.16	214.00	4620.00	4280	20240118	-28.97	2660	20240911	14.29	3065	-0.82	20250103	2955	2.88	20250102	4280	-28.97	20240118	2660	14.29	20240911	1.29	N	067010	500	68 억	120087	N	N	N	N
117	20250106	130535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3015	5	2	0.17	39578765	13175	71.86	3025	3030	2990	3910	2110	3010	3004.08	0.98	1653	3116	3062	3011	2957	2906	3090	2985	68	900	500	2220	5	1	12294000	371	14.09	0.65	03	0.11	214.00	4620.00	4280	20240118	-29.56	2660	20240911	13.35	3065	-1.63	20250103	2955	2.03	20250102	4280	-29.56	20240118	2660	13.35	20240911	1.29	N	067010	500	68 억	120087	N	N	N	N
118	20250106	120534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	0	3	0.00	36777245	12243	66.78	3025	3030	2990	3910	2110	3010	3003.94	0.98	1634	3116	3062	3011	2957	2906	3090	2985	68	900	500	2220	5	1	12294000	370	14.07	0.65	03	0.10	214.00	4620.00	4280	20240118	-29.67	2660	20240911	13.16	3065	-1.79	20250103	2955	1.86	20250102	4280	-29.67	20240118	2660	13.16	20240911	1.29	N	067010	500	68 억	120087	N	N	N	N
119	20250106	110534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	10	2	0.33	33645725	11202	61.10	3025	3030	2990	3910	2110	3010	3003.55	0.98	1428	3116	3062	3011	2957	2906	3090	2985	68	900	500	2220	5	1	12294000	371	14.11	0.65	03	0.09	214.00	4620.00	4280	20240118	-29.44	2660	20240911	13.53	3065	-1.47	20250103	2955	2.20	20250102	4280	-29.44	20240118	2660	13.53	20240911	1.29	N	067010	500	68 억	120087	N	N	N	N
120	20250106	100534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3020	10	2	0.33	33334675	11099	60.54	3025	3030	2990	3910	2110	3010	3003.39	0.98	1509	3116	3062	3011	2957	2906	3090	2985	68	900	500	2220	5	1	12294000	371	14.11	0.65	03	0.09	214.00	4620.00	4280	20240118	-29.44	2660	20240911	13.53	3065	-1.47	20250103	2955	2.20	20250102	4280	-29.44	20240118	2660	13.53	20240911	1.29	N	067010	500	68 억	120087	N	N	N	N
121	20250106	090531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	20	2	0.66	1848290	611	3.33	3025	3030	3025	3910	2110	3010	3025.02	0.98	-9	3116	3062	3011	2957	2906	3090	2985	68	900	500	2220	5	1	12294000	373	14.16	0.66	03	0.00	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	3065	-1.14	20250103	2955	2.54	20250102	4280	-29.21	20240118	2660	13.91	20240911	1.29	N	067010	500	68 억	120087	N	N	N	N
122	20250103	160531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	30	2	1.01	54919990	18333	152.03	2980	3065	2960	3870	2090	2980	2995.69	0.96	1798	3063	3021	2988	2946	2913	3042	2967	68	890	500	2200	5	1	12294000	370	14.07	0.65	03	0.15	214.00	4620.00	4280	20240118	-29.67	2660	20240911	13.16	3065	-1.79	20250103	2955	1.86	20250102	4280	-29.67	20240118	2660	13.16	20240911	1.34	N	067010	500	68 억	118289	N	N	N	N
123	20250103	150533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3010	30	2	1.01	49454830	16517	136.97	2980	3065	2960	3870	2090	2980	2994.18	0.96	2025	3063	3021	2988	2946	2913	3042	2967	68	890	500	2200	5	1	12294000	370	14.07	0.65	03	0.13	214.00	4620.00	4280	20240118	-29.67	2660	20240911	13.16	3065	-1.79	20250103	2955	1.86	20250102	4280	-29.67	20240118	2660	13.16	20240911	1.34	N	067010	500	68 억	118289	N	N	N	N
124	20250103	140532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2985	5	2	0.17	43136450	14412	119.51	2980	3065	2960	3870	2090	2980	2993.09	0.96	2047	3063	3021	2988	2946	2913	3042	2967	68	890	500	2200	5	1	12294000	367	13.95	0.65	03	0.12	214.00	4620.00	4280	20240118	-30.26	2660	20240911	12.22	3065	-2.61	20250103	2955	1.02	20250102	4280	-30.26	20240118	2660	12.22	20240911	1.34	N	067010	500	68 억	118289	N	N	N	N
125	20250103	130533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2995	15	2	0.50	39348660	13137	108.94	2980	3065	2960	3870	2090	2980	2995.25	0.96	2022	3063	3021	2988	2946	2913	3042	2967	68	890	500	2200	5	1	12294000	368	14.00	0.65	03	0.11	214.00	4620.00	4280	20240118	-30.02	2660	20240911	12.59	3065	-2.28	20250103	2955	1.35	20250102	4280	-30.02	20240118	2660	12.59	20240911	1.34	N	067010	500	68 억	118289	N	N	N	N
126	20250103	120531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	-20	5	-0.67	25275645	8410	69.74	2980	3065	2960	3870	2090	2980	3005.43	0.96	839	3063	3021	2988	2946	2913	3042	2967	68	890	500	2200	5	1	12294000	364	13.83	0.64	03	0.07	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	3065	-3.43	20250103	2955	0.17	20250102	4280	-30.84	20240118	2660	11.28	20240911	1.34	N	067010	500	68 억	118289	N	N	N	N
127	20250103	110532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	-10	5	-0.34	21680915	7200	59.71	2980	3065	2970	3870	2090	2980	3011.24	0.96	770	3063	3021	2988	2946	2913	3042	2967	68	890	500	2200	5	1	12294000	365	13.88	0.64	03	0.06	214.00	4620.00	4280	20240118	-30.61	2660	20240911	11.65	3065	-3.10	20250103	2955	0.51	20250102	4280	-30.61	20240118	2660	11.65	20240911	1.34	N	067010	500	68 억	118289	N	N	N	N
128	20250103	100530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3025	45	2	1.51	11781745	3891	32.27	2980	3065	2980	3870	2090	2980	3027.95	0.96	-55	3063	3021	2988	2946	2913	3042	2967	68	890	500	2200	5	1	12294000	372	14.14	0.65	03	0.03	214.00	4620.00	4280	20240118	-29.32	2660	20240911	13.72	3065	-1.31	20250103	2955	2.37	20250102	4280	-29.32	20240118	2660	13.72	20240911	1.34	N	067010	500	68 억	118289	N	N	N	N
129	20250103	090532	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	3030	50	2	1.68	3307940	1090	9.04	2980	3065	2980	3870	2090	2980	3034.81	0.96	-320	3063	3021	2988	2946	2913	3042	2967	68	890	500	2200	5	1	12294000	373	14.16	0.66	03	0.01	214.00	4620.00	4280	20240118	-29.21	2660	20240911	13.91	3065	-1.14	20250103	2955	2.54	20250102	4280	-29.21	20240118	2660	13.91	20240911	1.34	N	067010	500	68 억	118289	N	N	N	N
130	20250102	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	25	2	0.85	33662090	11319	77.02	2955	3030	2955	3840	2070	2955	2973.94	0.95	1391	3011	2982	2966	2937	2921	2975	2930	68	885	500	2180	5	1	12294000	366	13.93	0.65	03	0.09	214.00	4620.00	4280	20240118	-30.37	2660	20240911	12.03	3030	-1.65	20250102	2955	0.85	20250102	4280	-30.37	20240118	2660	12.03	20240911	1.33	N	067010	500	68 억	116898	N	N	N	N
131	20250102	150529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2980	25	2	0.85	27272870	9172	62.41	2955	3030	2955	3840	2070	2955	2973.49	0.95	1344	3011	2982	2966	2937	2921	2975	2930	68	885	500	2180	5	1	12294000	366	13.93	0.65	03	0.07	214.00	4620.00	4280	20240118	-30.37	2660	20240911	12.03	3030	-1.65	20250102	2955	0.85	20250102	4280	-30.37	20240118	2660	12.03	20240911	1.33	N	067010	500	68 억	116898	N	N	N	N
132	20250102	140526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	15	2	0.51	24830170	8353	56.84	2955	3030	2955	3840	2070	2955	2972.61	0.95	593	3011	2982	2966	2937	2921	2975	2930	68	885	500	2180	5	1	12294000	365	13.88	0.64	03	0.07	214.00	4620.00	4280	20240118	-30.61	2660	20240911	11.65	3030	-1.98	20250102	2955	0.51	20250102	4280	-30.61	20240118	2660	11.65	20240911	1.33	N	067010	500	68 억	116898	N	N	N	N
133	20250102	130527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2965	10	2	0.34	22630865	7613	51.80	2955	3030	2955	3840	2070	2955	2972.66	0.95	503	3011	2982	2966	2937	2921	2975	2930	68	885	500	2180	5	1	12294000	365	13.86	0.64	03	0.06	214.00	4620.00	4280	20240118	-30.72	2660	20240911	11.47	3030	-2.15	20250102	2955	0.34	20250102	4280	-30.72	20240118	2660	11.47	20240911	1.33	N	067010	500	68 억	116898	N	N	N	N
134	20250102	120526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2960	5	2	0.17	21039395	7077	48.16	2955	3030	2955	3840	2070	2955	2972.93	0.95	544	3011	2982	2966	2937	2921	2975	2930	68	885	500	2180	5	1	12294000	364	13.83	0.64	03	0.06	214.00	4620.00	4280	20240118	-30.84	2660	20240911	11.28	3030	-2.31	20250102	2955	0.17	20250102	4280	-30.84	20240118	2660	11.28	20240911	1.33	N	067010	500	68 억	116898	N	N	N	N
135	20250102	110518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2970	15	2	0.51	19101930	6424	43.71	2955	3030	2955	3840	2070	2955	2973.53	0.95	532	3011	2982	2966	2937	2921	2975	2930	68	885	500	2180	5	1	12294000	365	13.88	0.64	03	0.05	214.00	4620.00	4280	20240118	-30.61	2660	20240911	11.65	3030	-1.98	20250102	2955	0.51	20250102	4280	-30.61	20240118	2660	11.65	20240911	1.33	N	067010	500	68 억	116898	N	N	N	N
136	20250102	100525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2975	20	2	0.68	1408920	475	3.23	2955	2975	2955	3840	2070	2955	2966.15	0.95	-25	3011	2982	2966	2937	2921	2975	2930	68	885	500	2180	5	1	12294000	366	13.90	0.64	03	0.00	214.00	4620.00	4280	20240118	-30.49	2660	20240911	11.84	2975	0.00	20250102	2955	0.68	20250102	4280	-30.49	20240118	2660	11.84	20240911	1.33	N	067010	500	68 억	116898	N	N	N	N
137	20250102	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2955	0	3	0.00	0	0	0.00	0	0	0	3840	2070	2955	0.00	0.95	0	3011	2982	2966	2937	2921	2975	2930	68	885	500	2180	5	1	12294000	363	13.81	0.64	03	0.00	214.00	4620.00	4280	20240118	-30.96	2660	20240911	11.09	0	0.00	0	0	0.00	0	4280	-30.96	20240118	2660	11.09	20240911	1.33	N	067010	500	68 억	116898	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History