KissMeData/067730/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-10	5	-0.38	42368540	16160	85.87	2610	2635	2605	3410	1840	2625	2621.82	0.21	-4177	2748	2686	2623	2561	2498	2655	2530	48	785	500	1830	5	1	9673922	253	49.34	1.49	12	0.17	53.00	1760.00	3635	20240117	-28.06	2250	20240805	16.22	2930	-10.75	20250115	2560	2.15	20250123	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	20231	N	N	N	N
3	20250124	150630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-10	5	-0.38	41033180	15649	83.15	2610	2635	2605	3410	1840	2625	2622.10	0.21	-4084	2748	2686	2623	2561	2498	2655	2530	48	785	500	1830	5	1	9673922	253	49.34	1.49	12	0.16	53.00	1760.00	3635	20240117	-28.06	2250	20240805	16.22	2930	-10.75	20250115	2560	2.15	20250123	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	20231	N	N	N	N
4	20250124	140630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-10	5	-0.38	30236125	11514	61.18	2610	2635	2610	3410	1840	2625	2626.03	0.21	-4084	2748	2686	2623	2561	2498	2655	2530	48	785	500	1830	5	1	9673922	253	49.34	1.49	12	0.12	53.00	1760.00	3635	20240117	-28.06	2250	20240805	16.22	2930	-10.75	20250115	2560	2.15	20250123	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	20231	N	N	N	N
5	20250124	130631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-10	5	-0.38	28583445	10883	57.83	2610	2635	2610	3410	1840	2625	2626.43	0.21	-4019	2748	2686	2623	2561	2498	2655	2530	48	785	500	1830	5	1	9673922	253	49.34	1.49	12	0.11	53.00	1760.00	3635	20240117	-28.06	2250	20240805	16.22	2930	-10.75	20250115	2560	2.15	20250123	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	20231	N	N	N	N
6	20250124	120628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	5	2	0.19	25073560	9544	50.71	2610	2635	2610	3410	1840	2625	2627.15	0.21	-4019	2748	2686	2623	2561	2498	2655	2530	48	785	500	1830	5	1	9673922	254	49.62	1.49	12	0.10	53.00	1760.00	3635	20240117	-27.65	2250	20240805	16.89	2930	-10.24	20250115	2560	2.73	20250123	3615	-27.25	20240215	2250	16.89	20240805	0.04	N	067730	500	48 억	20231	N	N	N	N
7	20250124	110630	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2635	10	2	0.38	22127385	8420	44.74	2610	2635	2610	3410	1840	2625	2627.96	0.21	-4399	2748	2686	2623	2561	2498	2655	2530	48	785	500	1830	5	1	9673922	255	49.72	1.50	12	0.09	53.00	1760.00	3635	20240117	-27.51	2250	20240805	17.11	2930	-10.07	20250115	2560	2.93	20250123	3615	-27.11	20240215	2250	17.11	20240805	0.04	N	067730	500	48 억	20231	N	N	N	N
8	20250124	100628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	5	2	0.19	21688840	8253	43.85	2610	2630	2610	3410	1840	2625	2627.99	0.21	-4409	2748	2686	2623	2561	2498	2655	2530	48	785	500	1830	5	1	9673922	254	49.62	1.49	12	0.09	53.00	1760.00	3635	20240117	-27.65	2250	20240805	16.89	2930	-10.24	20250115	2560	2.73	20250123	3615	-27.25	20240215	2250	16.89	20240805	0.04	N	067730	500	48 억	20231	N	N	N	N
9	20250124	090631	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	0	3	0.00	692100	264	1.40	2610	2625	2610	3410	1840	2625	2621.59	0.21	-36	2748	2686	2623	2561	2498	2655	2530	48	785	500	1830	5	1	9673922	254	49.53	1.49	12	0.00	53.00	1760.00	3635	20240117	-27.79	2250	20240805	16.67	2930	-10.41	20250115	2560	2.54	20250123	3615	-27.39	20240215	2250	16.67	20240805	0.04	N	067730	500	48 억	20231	N	N	N	N
10	20250123	160628	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	-60	5	-2.23	49401855	18820	140.36	2685	2685	2560	3490	1880	2685	2624.97	0.25	-3533	2751	2717	2696	2662	2641	2707	2652	48	805	500	1870	5	1	9673922	254	49.53	1.49	12	0.19	53.00	1760.00	3715	20240116	-29.34	2250	20240805	16.67	2930	-10.41	20250115	2560	2.54	20250123	3615	-27.39	20240215	2250	16.67	20240805	0.04	N	067730	500	48 억	23764	N	N	N	N
11	20250123	150627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2615	-70	5	-2.61	46836835	17840	133.05	2685	2685	2560	3490	1880	2685	2625.38	0.25	-3466	2751	2717	2696	2662	2641	2707	2652	48	805	500	1870	5	1	9673922	253	49.34	1.49	12	0.18	53.00	1760.00	3715	20240116	-29.61	2250	20240805	16.22	2930	-10.75	20250115	2560	2.15	20250123	3615	-27.66	20240215	2250	16.22	20240805	0.04	N	067730	500	48 억	23764	N	N	N	N
12	20250123	140627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2630	-55	5	-2.05	41401875	15758	117.53	2685	2685	2560	3490	1880	2685	2627.36	0.25	-3492	2751	2717	2696	2662	2641	2707	2652	48	805	500	1870	5	1	9673922	254	49.62	1.49	12	0.16	53.00	1760.00	3715	20240116	-29.21	2250	20240805	16.89	2930	-10.24	20250115	2560	2.73	20250123	3615	-27.25	20240215	2250	16.89	20240805	0.04	N	067730	500	48 억	23764	N	N	N	N
13	20250123	130626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2625	-60	5	-2.23	40857530	15551	115.98	2685	2685	2560	3490	1880	2685	2627.32	0.25	-3473	2751	2717	2696	2662	2641	2707	2652	48	805	500	1870	5	1	9673922	254	49.53	1.49	12	0.16	53.00	1760.00	3715	20240116	-29.34	2250	20240805	16.67	2930	-10.41	20250115	2560	2.54	20250123	3615	-27.39	20240215	2250	16.67	20240805	0.04	N	067730	500	48 억	23764	N	N	N	N
14	20250123	120627	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	-75	5	-2.79	39851310	15168	113.13	2685	2685	2560	3490	1880	2685	2627.33	0.25	-3480	2751	2717	2696	2662	2641	2707	2652	48	805	500	1870	5	1	9673922	252	49.25	1.48	12	0.16	53.00	1760.00	3715	20240116	-29.74	2250	20240805	16.00	2930	-10.92	20250115	2560	1.95	20250123	3615	-27.80	20240215	2250	16.00	20240805	0.04	N	067730	500	48 억	23764	N	N	N	N
15	20250123	110618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	-75	5	-2.79	33384635	12692	94.66	2685	2685	2560	3490	1880	2685	2630.37	0.25	-3390	2751	2717	2696	2662	2641	2707	2652	48	805	500	1870	5	1	9673922	252	49.25	1.48	12	0.13	53.00	1760.00	3715	20240116	-29.74	2250	20240805	16.00	2930	-10.92	20250115	2560	1.95	20250123	3615	-27.80	20240215	2250	16.00	20240805	0.04	N	067730	500	48 억	23764	N	N	N	N
16	20250123	100626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2610	-75	5	-2.79	25632675	9731	72.58	2685	2685	2560	3490	1880	2685	2634.13	0.25	-2925	2751	2717	2696	2662	2641	2707	2652	48	805	500	1870	5	1	9673922	252	49.25	1.48	12	0.10	53.00	1760.00	3715	20240116	-29.74	2250	20240805	16.00	2930	-10.92	20250115	2560	1.95	20250123	3615	-27.80	20240215	2250	16.00	20240805	0.04	N	067730	500	48 억	23764	N	N	N	N
17	20250123	090626	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2670	-15	5	-0.56	7587495	2874	21.43	2685	2685	2560	3490	1880	2685	2640.05	0.25	-104	2751	2717	2696	2662	2641	2707	2652	48	805	500	1870	5	1	9673922	258	50.38	1.52	12	0.03	53.00	1760.00	3715	20240116	-28.13	2250	20240805	18.67	2930	-8.87	20250115	2560	4.30	20250123	3615	-26.14	20240215	2250	18.67	20240805	0.04	N	067730	500	48 억	23764	N	N	N	N
18	20250122	160622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2685	-50	5	-1.83	36094520	13408	129.65	2700	2730	2675	3555	1915	2735	2692.01	0.24	-1868	2775	2755	2725	2705	2675	2760	2710	48	820	500	1910	5	1	9673922	260	50.66	1.53	12	0.14	53.00	1760.00	3715	20240116	-27.73	2250	20240805	19.33	2930	-8.36	20250115	2675	0.37	20250122	3615	-25.73	20240215	2250	19.33	20240805	0.04	N	067730	500	48 억	23550	N	N	N	N
19	20250122	150623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	-40	5	-1.46	34703625	12890	124.64	2700	2730	2675	3555	1915	2735	2692.29	0.24	-1359	2775	2755	2725	2705	2675	2760	2710	48	820	500	1910	5	1	9673922	261	50.85	1.53	12	0.13	53.00	1760.00	3715	20240116	-27.46	2250	20240805	19.78	2930	-8.02	20250115	2675	0.75	20250122	3615	-25.45	20240215	2250	19.78	20240805	0.04	N	067730	500	48 억	23550	N	N	N	N
20	20250122	140621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-35	5	-1.28	32240095	11973	115.77	2700	2730	2675	3555	1915	2735	2692.73	0.24	-1357	2775	2755	2725	2705	2675	2760	2710	48	820	500	1910	5	1	9673922	261	50.94	1.53	12	0.12	53.00	1760.00	3715	20240116	-27.32	2250	20240805	20.00	2930	-7.85	20250115	2675	0.93	20250122	3615	-25.31	20240215	2250	20.00	20240805	0.04	N	067730	500	48 억	23550	N	N	N	N
21	20250122	130623	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	-55	5	-2.01	27256810	10125	97.90	2700	2730	2675	3555	1915	2735	2692.03	0.24	140	2775	2755	2725	2705	2675	2760	2710	48	820	500	1910	5	1	9673922	259	50.57	1.52	12	0.10	53.00	1760.00	3715	20240116	-27.86	2250	20240805	19.11	2930	-8.53	20250115	2675	0.19	20250122	3615	-25.86	20240215	2250	19.11	20240805	0.04	N	067730	500	48 억	23550	N	N	N	N
22	20250122	120621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2680	-55	5	-2.01	26765940	9942	96.13	2700	2730	2675	3555	1915	2735	2692.21	0.24	143	2775	2755	2725	2705	2675	2760	2710	48	820	500	1910	5	1	9673922	259	50.57	1.52	12	0.10	53.00	1760.00	3715	20240116	-27.86	2250	20240805	19.11	2930	-8.53	20250115	2675	0.19	20250122	3615	-25.86	20240215	2250	19.11	20240805	0.04	N	067730	500	48 억	23550	N	N	N	N
23	20250122	110622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2700	-35	5	-1.28	19850570	7367	71.23	2700	2730	2675	3555	1915	2735	2694.53	0.24	522	2775	2755	2725	2705	2675	2760	2710	48	820	500	1910	5	1	9673922	261	50.94	1.53	12	0.08	53.00	1760.00	3715	20240116	-27.32	2250	20240805	20.00	2930	-7.85	20250115	2675	0.93	20250122	3615	-25.31	20240215	2250	20.00	20240805	0.04	N	067730	500	48 억	23550	N	N	N	N
24	20250122	100622	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	-40	5	-1.46	15696650	5823	56.30	2700	2730	2675	3555	1915	2735	2695.63	0.24	514	2775	2755	2725	2705	2675	2760	2710	48	820	500	1910	5	1	9673922	261	50.85	1.53	12	0.06	53.00	1760.00	3715	20240116	-27.46	2250	20240805	19.78	2930	-8.02	20250115	2675	0.75	20250122	3615	-25.45	20240215	2250	19.78	20240805	0.04	N	067730	500	48 억	23550	N	N	N	N
25	20250122	090624	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2695	-40	5	-1.46	11502150	4262	41.21	2700	2730	2690	3555	1915	2735	2698.77	0.24	493	2775	2755	2725	2705	2675	2760	2710	48	820	500	1910	5	1	9673922	261	50.85	1.53	12	0.04	53.00	1760.00	3715	20240116	-27.46	2250	20240805	19.78	2930	-8.02	20250115	2690	0.19	20250122	3615	-25.45	20240215	2250	19.78	20240805	0.04	N	067730	500	48 억	23550	N	N	N	N
26	20250121	160618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-30	5	-1.08	28149170	10342	110.94	2735	2745	2695	3590	1940	2765	2721.83	0.25	-3958	2791	2777	2761	2747	2731	2785	2755	48	825	500	1930	5	1	9673922	265	51.60	1.55	12	0.11	53.00	1760.00	3845	20240112	-28.87	2250	20240805	21.56	2930	-6.66	20250115	2695	1.48	20250121	3615	-24.34	20240215	2250	21.56	20240805	0.05	N	067730	500	48 억	24294	N	N	N	N
27	20250121	150621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-45	5	-1.63	25977630	9545	102.39	2735	2745	2695	3590	1940	2765	2721.60	0.25	-3864	2791	2777	2761	2747	2731	2785	2755	48	825	500	1930	5	1	9673922	263	51.32	1.55	12	0.10	53.00	1760.00	3845	20240112	-29.26	2250	20240805	20.89	2930	-7.17	20250115	2695	0.93	20250121	3615	-24.76	20240215	2250	20.89	20240805	0.05	N	067730	500	48 억	24294	N	N	N	N
28	20250121	140621	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-45	5	-1.63	24423855	8974	96.27	2735	2745	2695	3590	1940	2765	2721.62	0.25	-3537	2791	2777	2761	2747	2731	2785	2755	48	825	500	1930	5	1	9673922	263	51.32	1.55	12	0.09	53.00	1760.00	3845	20240112	-29.26	2250	20240805	20.89	2930	-7.17	20250115	2695	0.93	20250121	3615	-24.76	20240215	2250	20.89	20240805	0.05	N	067730	500	48 억	24294	N	N	N	N
29	20250121	130620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-40	5	-1.45	24181385	8885	95.31	2735	2745	2695	3590	1940	2765	2721.60	0.25	-3534	2791	2777	2761	2747	2731	2785	2755	48	825	500	1930	5	1	9673922	264	51.42	1.55	12	0.09	53.00	1760.00	3845	20240112	-29.13	2250	20240805	21.11	2930	-7.00	20250115	2695	1.11	20250121	3615	-24.62	20240215	2250	21.11	20240805	0.05	N	067730	500	48 억	24294	N	N	N	N
30	20250121	120611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2725	-40	5	-1.45	24015155	8824	94.66	2735	2745	2695	3590	1940	2765	2721.57	0.25	-3492	2791	2777	2761	2747	2731	2785	2755	48	825	500	1930	5	1	9673922	264	51.42	1.55	12	0.09	53.00	1760.00	3845	20240112	-29.13	2250	20240805	21.11	2930	-7.00	20250115	2695	1.11	20250121	3615	-24.62	20240215	2250	21.11	20240805	0.05	N	067730	500	48 억	24294	N	N	N	N
31	20250121	110551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2720	-45	5	-1.63	22294525	8187	87.82	2735	2745	2695	3590	1940	2765	2723.16	0.25	-3420	2791	2777	2761	2747	2731	2785	2755	48	825	500	1930	5	1	9673922	263	51.32	1.55	12	0.08	53.00	1760.00	3845	20240112	-29.26	2250	20240805	20.89	2930	-7.17	20250115	2695	0.93	20250121	3615	-24.76	20240215	2250	20.89	20240805	0.05	N	067730	500	48 억	24294	N	N	N	N
32	20250121	100546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-35	5	-1.27	13893855	5091	54.61	2735	2745	2720	3590	1940	2765	2729.10	0.25	-3419	2791	2777	2761	2747	2731	2785	2755	48	825	500	1930	5	1	9673922	264	51.51	1.55	12	0.05	53.00	1760.00	3845	20240112	-29.00	2250	20240805	21.33	2930	-6.83	20250115	2720	0.37	20250121	3615	-24.48	20240215	2250	21.33	20240805	0.05	N	067730	500	48 억	24294	N	N	N	N
33	20250121	090620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2735	-30	5	-1.08	210595	77	0.83	2735	2735	2735	3590	1940	2765	2735.00	0.25	-11	2791	2777	2761	2747	2731	2785	2755	48	825	500	1930	5	1	9673922	265	51.60	1.55	12	0.00	53.00	1760.00	3845	20240112	-28.87	2250	20240805	21.56	2930	-6.66	20250115	2725	0.37	20250114	3615	-24.34	20240215	2250	21.56	20240805	0.05	N	067730	500	48 억	24294	N	N	N	N
34	20250120	160617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-20	5	-0.72	25701960	9322	82.31	2755	2775	2745	3620	1950	2785	2757.12	0.27	-2418	2831	2807	2771	2747	2711	2790	2730	48	835	500	1940	5	1	9673922	267	52.17	1.57	12	0.10	53.00	1760.00	3845	20240112	-28.09	2250	20240805	22.89	2930	-5.63	20250115	2725	1.47	20250114	3615	-23.51	20240215	2250	22.89	20240805	0.05	N	067730	500	48 억	26203	N	N	N	N
35	20250120	150620	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-40	5	-1.44	23670350	8584	75.80	2755	2775	2745	3620	1950	2785	2757.50	0.27	-2176	2831	2807	2771	2747	2711	2790	2730	48	835	500	1940	5	1	9673922	266	51.79	1.56	12	0.09	53.00	1760.00	3845	20240112	-28.61	2250	20240805	22.00	2930	-6.31	20250115	2725	0.73	20250114	3615	-24.07	20240215	2250	22.00	20240805	0.05	N	067730	500	48 억	26203	N	N	N	N
36	20250120	140617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-35	5	-1.26	16793755	6082	53.70	2755	2775	2745	3620	1950	2785	2761.22	0.27	-2171	2831	2807	2771	2747	2711	2790	2730	48	835	500	1940	5	1	9673922	266	51.89	1.56	12	0.06	53.00	1760.00	3845	20240112	-28.48	2250	20240805	22.22	2930	-6.14	20250115	2725	0.92	20250114	3615	-23.93	20240215	2250	22.22	20240805	0.05	N	067730	500	48 억	26203	N	N	N	N
37	20250120	130617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-35	5	-1.26	16568005	6000	52.98	2755	2775	2745	3620	1950	2785	2761.33	0.27	-2157	2831	2807	2771	2747	2711	2790	2730	48	835	500	1940	5	1	9673922	266	51.89	1.56	12	0.06	53.00	1760.00	3845	20240112	-28.48	2250	20240805	22.22	2930	-6.14	20250115	2725	0.92	20250114	3615	-23.93	20240215	2250	22.22	20240805	0.05	N	067730	500	48 억	26203	N	N	N	N
38	20250120	120619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-40	5	-1.44	14072170	5092	44.96	2755	2775	2745	3620	1950	2785	2763.58	0.27	-2151	2831	2807	2771	2747	2711	2790	2730	48	835	500	1940	5	1	9673922	266	51.79	1.56	12	0.05	53.00	1760.00	3845	20240112	-28.61	2250	20240805	22.00	2930	-6.31	20250115	2725	0.73	20250114	3615	-24.07	20240215	2250	22.00	20240805	0.05	N	067730	500	48 억	26203	N	N	N	N
39	20250120	110619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-20	5	-0.72	13113535	4743	41.88	2755	2775	2745	3620	1950	2785	2764.82	0.27	-2151	2831	2807	2771	2747	2711	2790	2730	48	835	500	1940	5	1	9673922	267	52.17	1.57	12	0.05	53.00	1760.00	3845	20240112	-28.09	2250	20240805	22.89	2930	-5.63	20250115	2725	1.47	20250114	3615	-23.51	20240215	2250	22.89	20240805	0.05	N	067730	500	48 억	26203	N	N	N	N
40	20250120	100619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-10	5	-0.36	8063830	2918	25.77	2755	2775	2755	3620	1950	2785	2763.48	0.27	-519	2831	2807	2771	2747	2711	2790	2730	48	835	500	1940	5	1	9673922	268	52.36	1.58	12	0.03	53.00	1760.00	3845	20240112	-27.83	2250	20240805	23.33	2930	-5.29	20250115	2725	1.83	20250114	3615	-23.24	20240215	2250	23.33	20240805	0.05	N	067730	500	48 억	26203	N	N	N	N
41	20250120	090619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-30	5	-1.08	1810250	657	5.80	2755	2770	2755	3620	1950	2785	2755.33	0.27	175	2831	2807	2771	2747	2711	2790	2730	48	835	500	1940	5	1	9673922	267	51.98	1.57	12	0.01	53.00	1760.00	3845	20240112	-28.35	2250	20240805	22.44	2930	-5.97	20250115	2725	1.10	20250114	3615	-23.79	20240215	2250	22.44	20240805	0.05	N	067730	500	48 억	26203	N	N	N	N
42	20250117	160617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-15	5	-0.54	29321840	10622	68.57	2795	2795	2735	3640	1960	2800	2760.48	0.27	-869	2883	2841	2798	2756	2713	2862	2777	48	840	500	1960	5	1	9673922	269	52.55	1.58	12	0.11	53.00	1760.00	3845	20240112	-27.57	2250	20240805	23.78	2930	-4.95	20250115	2725	2.20	20250114	3635	-23.38	20240117	2250	23.78	20240805	0.05	N	067730	500	48 억	26526	N	N	N	N
43	20250117	150618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-35	5	-1.25	27462140	9950	64.23	2795	2795	2735	3640	1960	2800	2760.01	0.27	-639	2883	2841	2798	2756	2713	2862	2777	48	840	500	1960	5	1	9673922	267	52.17	1.57	12	0.10	53.00	1760.00	3845	20240112	-28.09	2250	20240805	22.89	2930	-5.63	20250115	2725	1.47	20250114	3635	-23.93	20240117	2250	22.89	20240805	0.05	N	067730	500	48 억	26526	N	N	N	N
44	20250117	140618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-50	5	-1.79	25529765	9247	59.69	2795	2795	2735	3640	1960	2800	2760.87	0.27	-639	2883	2841	2798	2756	2713	2862	2777	48	840	500	1960	5	1	9673922	266	51.89	1.56	12	0.10	53.00	1760.00	3845	20240112	-28.48	2250	20240805	22.22	2930	-6.14	20250115	2725	0.92	20250114	3635	-24.35	20240117	2250	22.22	20240805	0.05	N	067730	500	48 억	26526	N	N	N	N
45	20250117	130617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-40	5	-1.43	20839990	7540	48.67	2795	2795	2735	3640	1960	2800	2763.92	0.27	-750	2883	2841	2798	2756	2713	2862	2777	48	840	500	1960	5	1	9673922	267	52.08	1.57	12	0.08	53.00	1760.00	3845	20240112	-28.22	2250	20240805	22.67	2930	-5.80	20250115	2725	1.28	20250114	3635	-24.07	20240117	2250	22.67	20240805	0.05	N	067730	500	48 억	26526	N	N	N	N
46	20250117	120619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-45	5	-1.61	14472065	5222	33.71	2795	2795	2735	3640	1960	2800	2771.36	0.27	-750	2883	2841	2798	2756	2713	2862	2777	48	840	500	1960	5	1	9673922	267	51.98	1.57	12	0.05	53.00	1760.00	3845	20240112	-28.35	2250	20240805	22.44	2930	-5.97	20250115	2725	1.10	20250114	3635	-24.21	20240117	2250	22.44	20240805	0.05	N	067730	500	48 억	26526	N	N	N	N
47	20250117	110618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-40	5	-1.43	13511490	4874	31.46	2795	2795	2735	3640	1960	2800	2772.16	0.27	-650	2883	2841	2798	2756	2713	2862	2777	48	840	500	1960	5	1	9673922	267	52.08	1.57	12	0.05	53.00	1760.00	3845	20240112	-28.22	2250	20240805	22.67	2930	-5.80	20250115	2725	1.28	20250114	3635	-24.07	20240117	2250	22.67	20240805	0.05	N	067730	500	48 억	26526	N	N	N	N
48	20250117	100618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-10	5	-0.36	12933810	4664	30.11	2795	2795	2735	3640	1960	2800	2773.12	0.27	-634	2883	2841	2798	2756	2713	2862	2777	48	840	500	1960	5	1	9673922	270	52.64	1.59	12	0.05	53.00	1760.00	3845	20240112	-27.44	2250	20240805	24.00	2930	-4.78	20250115	2725	2.39	20250114	3635	-23.25	20240117	2250	24.00	20240805	0.05	N	067730	500	48 억	26526	N	N	N	N
49	20250117	090619	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	-15	5	-0.54	3686155	1319	8.51	2795	2795	2785	3640	1960	2800	2794.66	0.27	-192	2883	2841	2798	2756	2713	2862	2777	48	840	500	1960	5	1	9673922	269	52.55	1.58	12	0.01	53.00	1760.00	3845	20240112	-27.57	2250	20240805	23.78	2930	-4.95	20250115	2725	2.20	20250114	3635	-23.38	20240117	2250	23.78	20240805	0.05	N	067730	500	48 억	26526	N	N	N	N
50	20250116	160614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	45	2	1.63	43087715	15489	146.25	2770	2840	2755	3580	1930	2755	2781.81	0.28	-4171	2988	2871	2813	2696	2638	2842	2667	48	825	500	1920	5	1	9673922	271	52.83	1.59	12	0.16	53.00	1760.00	3845	20240112	-27.18	2250	20240805	24.44	2930	-4.44	20250115	2725	2.75	20250114	3715	-24.63	20240116	2250	24.44	20240805	0.05	N	067730	500	48 억	26647	N	N	N	N
51	20250116	150548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	15	2	0.54	38149550	13712	129.47	2770	2840	2755	3580	1930	2755	2782.24	0.28	-3785	2988	2871	2813	2696	2638	2842	2667	48	825	500	1920	5	1	9673922	268	52.26	1.57	12	0.14	53.00	1760.00	3845	20240112	-27.96	2250	20240805	23.11	2930	-5.46	20250115	2725	1.65	20250114	3715	-25.44	20240116	2250	23.11	20240805	0.05	N	067730	500	48 억	26647	N	N	N	N
52	20250116	140617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	35	2	1.27	22002135	7917	74.75	2770	2840	2755	3580	1930	2755	2779.15	0.28	-1643	2988	2871	2813	2696	2638	2842	2667	48	825	500	1920	5	1	9673922	270	52.64	1.59	12	0.08	53.00	1760.00	3845	20240112	-27.44	2250	20240805	24.00	2930	-4.78	20250115	2725	2.39	20250114	3715	-24.90	20240116	2250	24.00	20240805	0.05	N	067730	500	48 억	26647	N	N	N	N
53	20250116	130617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	25	2	0.91	18696985	6733	63.57	2770	2840	2755	3580	1930	2755	2776.97	0.28	-1278	2988	2871	2813	2696	2638	2842	2667	48	825	500	1920	5	1	9673922	269	52.45	1.58	12	0.07	53.00	1760.00	3845	20240112	-27.70	2250	20240805	23.56	2930	-5.12	20250115	2725	2.02	20250114	3715	-25.17	20240116	2250	23.56	20240805	0.05	N	067730	500	48 억	26647	N	N	N	N
54	20250116	120617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	5	2	0.18	17681020	6367	60.12	2770	2840	2755	3580	1930	2755	2777.04	0.28	-978	2988	2871	2813	2696	2638	2842	2667	48	825	500	1920	5	1	9673922	267	52.08	1.57	12	0.07	53.00	1760.00	3845	20240112	-28.22	2250	20240805	22.67	2930	-5.80	20250115	2725	1.28	20250114	3715	-25.71	20240116	2250	22.67	20240805	0.05	N	067730	500	48 억	26647	N	N	N	N
55	20250116	110617	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	5	2	0.18	15659715	5635	53.21	2770	2840	2755	3580	1930	2755	2779.08	0.28	-924	2988	2871	2813	2696	2638	2842	2667	48	825	500	1920	5	1	9673922	267	52.08	1.57	12	0.06	53.00	1760.00	3845	20240112	-28.22	2250	20240805	22.67	2930	-5.80	20250115	2725	1.28	20250114	3715	-25.71	20240116	2250	22.67	20240805	0.05	N	067730	500	48 억	26647	N	N	N	N
56	20250116	100618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	25	2	0.91	12782835	4595	43.39	2770	2840	2755	3580	1930	2755	2782.00	0.28	-1132	2988	2871	2813	2696	2638	2842	2667	48	825	500	1920	5	1	9673922	269	52.45	1.58	12	0.05	53.00	1760.00	3845	20240112	-27.70	2250	20240805	23.56	2930	-5.12	20250115	2725	2.02	20250114	3715	-25.17	20240116	2250	23.56	20240805	0.05	N	067730	500	48 억	26647	N	N	N	N
57	20250116	090618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2785	30	2	1.09	4980275	1798	16.98	2770	2785	2770	3580	1930	2755	2770.04	0.28	-66	2988	2871	2813	2696	2638	2842	2667	48	825	500	1920	5	1	9673922	269	52.55	1.58	12	0.02	53.00	1760.00	3845	20240112	-27.57	2250	20240805	23.78	2930	-4.95	20250115	2725	2.20	20250114	3715	-25.03	20240116	2250	23.78	20240805	0.05	N	067730	500	48 억	26647	N	N	N	N
58	20250115	160614	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-15	5	-0.54	29562075	10591	147.86	2770	2930	2755	3600	1940	2770	2791.24	0.30	-2088	2800	2785	2755	2740	2710	2792	2747	48	830	500	1930	5	1	9673922	267	51.98	1.57	12	0.11	53.00	1760.00	3845	20240112	-28.35	2250	20240805	22.44	2930	-5.97	20250115	2725	1.10	20250114	3715	-25.84	20240116	2250	22.44	20240805	0.05	N	067730	500	48 억	28735	N	N	N	N
59	20250115	150616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	0	3	0.00	26899030	9625	134.37	2770	2930	2770	3600	1940	2770	2794.70	0.30	-1943	2800	2785	2755	2740	2710	2792	2747	48	830	500	1930	5	1	9673922	268	52.26	1.57	12	0.10	53.00	1760.00	3845	20240112	-27.96	2250	20240805	23.11	2930	-5.46	20250115	2725	1.65	20250114	3715	-25.44	20240116	2250	23.11	20240805	0.05	N	067730	500	48 억	28735	N	N	N	N
60	20250115	140616	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	10	2	0.36	17064565	6081	84.89	2770	2930	2770	3600	1940	2770	2806.21	0.30	-1073	2800	2785	2755	2740	2710	2792	2747	48	830	500	1930	5	1	9673922	269	52.45	1.58	12	0.06	53.00	1760.00	3845	20240112	-27.70	2250	20240805	23.56	2930	-5.12	20250115	2725	2.02	20250114	3715	-25.17	20240116	2250	23.56	20240805	0.05	N	067730	500	48 억	28735	N	N	N	N
61	20250115	130615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	10	2	0.36	14601295	5195	72.53	2770	2930	2770	3600	1940	2770	2810.64	0.30	-1035	2800	2785	2755	2740	2710	2792	2747	48	830	500	1930	5	1	9673922	269	52.45	1.58	12	0.05	53.00	1760.00	3845	20240112	-27.70	2250	20240805	23.56	2930	-5.12	20250115	2725	2.02	20250114	3715	-25.17	20240116	2250	23.56	20240805	0.05	N	067730	500	48 억	28735	N	N	N	N
62	20250115	120608	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	5	2	0.18	12888755	4579	63.93	2770	2930	2770	3600	1940	2770	2814.75	0.30	-1012	2800	2785	2755	2740	2710	2792	2747	48	830	500	1930	5	1	9673922	268	52.36	1.58	12	0.05	53.00	1760.00	3845	20240112	-27.83	2250	20240805	23.33	2930	-5.29	20250115	2725	1.83	20250114	3715	-25.30	20240116	2250	23.33	20240805	0.05	N	067730	500	48 억	28735	N	N	N	N
63	20250115	110615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2780	10	2	0.36	11417970	4049	56.53	2770	2930	2770	3600	1940	2770	2819.95	0.30	-1012	2800	2785	2755	2740	2710	2792	2747	48	830	500	1930	5	1	9673922	269	52.45	1.58	12	0.04	53.00	1760.00	3845	20240112	-27.70	2250	20240805	23.56	2930	-5.12	20250115	2725	2.02	20250114	3715	-25.17	20240116	2250	23.56	20240805	0.05	N	067730	500	48 억	28735	N	N	N	N
64	20250115	100615	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	30	2	1.08	10715590	3797	53.01	2770	2930	2770	3600	1940	2770	2822.12	0.30	-954	2800	2785	2755	2740	2710	2792	2747	48	830	500	1930	5	1	9673922	271	52.83	1.59	12	0.04	53.00	1760.00	3845	20240112	-27.18	2250	20240805	24.44	2930	-4.44	20250115	2725	2.75	20250114	3715	-24.63	20240116	2250	24.44	20240805	0.05	N	067730	500	48 억	28735	N	N	N	N
65	20250115	090618	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	0	3	0.00	1981550	715	9.98	2770	2775	2770	3600	1940	2770	2771.40	0.30	-33	2800	2785	2755	2740	2710	2792	2747	48	830	500	1930	5	1	9673922	268	52.26	1.57	12	0.01	53.00	1760.00	3845	20240112	-27.96	2250	20240805	23.11	2920	-5.14	20250106	2725	1.65	20250114	3715	-25.44	20240116	2250	23.11	20240805	0.05	N	067730	500	48 억	28735	N	N	N	N
66	20250114	160601	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	0	3	0.00	19685835	7163	50.00	2755	2770	2725	3600	1940	2770	2748.25	0.30	98	2950	2860	2800	2710	2650	2830	2680	48	830	500	1930	5	1	9673922	268	52.26	1.57	12	0.07	53.00	1760.00	3845	20240112	-27.96	2250	20240805	23.11	2920	-5.14	20250106	2725	1.65	20250114	3715	-25.44	20240116	2250	23.11	20240805	0.05	N	067730	500	48 억	28637	N	N	N	N
67	20250114	150613	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	0	3	0.00	18598145	6770	47.26	2755	2770	2725	3600	1940	2770	2747.14	0.30	98	2950	2860	2800	2710	2650	2830	2680	48	830	500	1930	5	1	9673922	268	52.26	1.57	12	0.07	53.00	1760.00	3845	20240112	-27.96	2250	20240805	23.11	2920	-5.14	20250106	2725	1.65	20250114	3715	-25.44	20240116	2250	23.11	20240805	0.05	N	067730	500	48 억	28637	N	N	N	N
68	20250114	140612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-10	5	-0.36	15239195	5552	38.76	2755	2765	2725	3600	1940	2770	2744.81	0.30	309	2950	2860	2800	2710	2650	2830	2680	48	830	500	1930	5	1	9673922	267	52.08	1.57	12	0.06	53.00	1760.00	3845	20240112	-28.22	2250	20240805	22.67	2920	-5.48	20250106	2725	1.28	20250114	3715	-25.71	20240116	2250	22.67	20240805	0.05	N	067730	500	48 억	28637	N	N	N	N
69	20250114	130612	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-30	5	-1.08	13860850	5051	35.26	2755	2760	2725	3600	1940	2770	2744.18	0.30	46	2950	2860	2800	2710	2650	2830	2680	48	830	500	1930	5	1	9673922	265	51.70	1.56	12	0.05	53.00	1760.00	3845	20240112	-28.74	2250	20240805	21.78	2920	-6.16	20250106	2725	0.55	20250114	3715	-26.24	20240116	2250	21.78	20240805	0.05	N	067730	500	48 억	28637	N	N	N	N
70	20250114	120609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-30	5	-1.08	12620350	4600	32.11	2755	2755	2725	3600	1940	2770	2743.55	0.30	0	2950	2860	2800	2710	2650	2830	2680	48	830	500	1930	5	1	9673922	265	51.70	1.56	12	0.05	53.00	1760.00	3845	20240112	-28.74	2250	20240805	21.78	2920	-6.16	20250106	2725	0.55	20250114	3715	-26.24	20240116	2250	21.78	20240805	0.05	N	067730	500	48 억	28637	N	N	N	N
71	20250114	110611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2730	-40	5	-1.44	10420120	3797	26.51	2755	2755	2725	3600	1940	2770	2744.30	0.30	-37	2950	2860	2800	2710	2650	2830	2680	48	830	500	1930	5	1	9673922	264	51.51	1.55	12	0.04	53.00	1760.00	3845	20240112	-29.00	2250	20240805	21.33	2920	-6.51	20250106	2725	0.18	20250114	3715	-26.51	20240116	2250	21.33	20240805	0.05	N	067730	500	48 억	28637	N	N	N	N
72	20250114	100609	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2740	-30	5	-1.08	5454635	1985	13.86	2755	2755	2740	3600	1940	2770	2747.93	0.30	-204	2950	2860	2800	2710	2650	2830	2680	48	830	500	1930	5	1	9673922	265	51.70	1.56	12	0.02	53.00	1760.00	3845	20240112	-28.74	2250	20240805	21.78	2920	-6.16	20250106	2740	0.00	20250114	3715	-26.24	20240116	2250	21.78	20240805	0.05	N	067730	500	48 억	28637	N	N	N	N
73	20250114	090611	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2750	-20	5	-0.72	2838180	1031	7.20	2755	2755	2745	3600	1940	2770	2752.84	0.30	-49	2950	2860	2800	2710	2650	2830	2680	48	830	500	1930	5	1	9673922	266	51.89	1.56	12	0.01	53.00	1760.00	3845	20240112	-28.48	2250	20240805	22.22	2920	-5.82	20250106	2740	0.36	20250113	3715	-25.98	20240116	2250	22.22	20240805	0.05	N	067730	500	48 억	28637	N	N	N	N
74	20250113	160604	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2770	-45	5	-1.60	39661895	14325	206.89	2815	2890	2740	3655	1975	2815	2768.72	0.31	-1072	2978	2896	2838	2756	2698	2937	2797	48	840	500	1970	5	1	9673922	268	52.26	1.57	12	0.15	53.00	1760.00	3845	20240112	-27.96	2250	20240805	23.11	2920	-5.14	20250106	2740	1.09	20250113	3715	-25.44	20240116	2250	23.11	20240805	0.05	N	067730	500	48 억	29709	N	N	N	N
75	20250113	150606	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-60	5	-2.13	34127660	12323	177.98	2815	2890	2740	3655	1975	2815	2769.43	0.31	-481	2978	2896	2838	2756	2698	2937	2797	48	840	500	1970	5	1	9673922	267	51.98	1.57	12	0.13	53.00	1760.00	3845	20240112	-28.35	2250	20240805	22.44	2920	-5.65	20250106	2740	0.55	20250113	3715	-25.84	20240116	2250	22.44	20240805	0.05	N	067730	500	48 억	29709	N	N	N	N
76	20250113	140600	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-55	5	-1.95	25142755	9090	131.28	2815	2815	2740	3655	1975	2815	2765.98	0.31	-153	2978	2896	2838	2756	2698	2937	2797	48	840	500	1970	5	1	9673922	267	52.08	1.57	12	0.09	53.00	1760.00	3845	20240112	-28.22	2250	20240805	22.67	2920	-5.48	20250106	2740	0.73	20250113	3715	-25.71	20240116	2250	22.67	20240805	0.05	N	067730	500	48 억	29709	N	N	N	N
77	20250113	130558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2745	-70	5	-2.49	23267540	8409	121.45	2815	2815	2745	3655	1975	2815	2766.98	0.31	-150	2978	2896	2838	2756	2698	2937	2797	48	840	500	1970	5	1	9673922	266	51.79	1.56	12	0.09	53.00	1760.00	3845	20240112	-28.61	2250	20240805	22.00	2920	-5.99	20250106	2745	0.00	20250113	3715	-26.11	20240116	2250	22.00	20240805	0.05	N	067730	500	48 억	29709	N	N	N	N
78	20250113	120559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2755	-60	5	-2.13	15646375	5638	81.43	2815	2815	2745	3655	1975	2815	2775.16	0.31	67	2978	2896	2838	2756	2698	2937	2797	48	840	500	1970	5	1	9673922	267	51.98	1.57	12	0.06	53.00	1760.00	3845	20240112	-28.35	2250	20240805	22.44	2920	-5.65	20250106	2745	0.36	20250113	3715	-25.84	20240116	2250	22.44	20240805	0.05	N	067730	500	48 억	29709	N	N	N	N
79	20250113	110559	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-50	5	-1.78	13592660	4893	70.67	2815	2815	2745	3655	1975	2815	2777.98	0.31	181	2978	2896	2838	2756	2698	2937	2797	48	840	500	1970	5	1	9673922	267	52.17	1.57	12	0.05	53.00	1760.00	3845	20240112	-28.09	2250	20240805	22.89	2920	-5.31	20250106	2745	0.73	20250113	3715	-25.57	20240116	2250	22.89	20240805	0.05	N	067730	500	48 억	29709	N	N	N	N
80	20250113	100558	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2765	-50	5	-1.78	9898015	3551	51.29	2815	2815	2745	3655	1975	2815	2787.39	0.31	142	2978	2896	2838	2756	2698	2937	2797	48	840	500	1970	5	1	9673922	267	52.17	1.57	12	0.04	53.00	1760.00	3845	20240112	-28.09	2250	20240805	22.89	2920	-5.31	20250106	2745	0.73	20250113	3715	-25.57	20240116	2250	22.89	20240805	0.05	N	067730	500	48 억	29709	N	N	N	N
81	20250113	090602	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	3591940	1276	18.43	2815	2815	2815	3655	1975	2815	2815.00	0.31	0	2978	2896	2838	2756	2698	2937	2797	48	840	500	1970	5	1	9673922	272	53.11	1.60	12	0.01	53.00	1760.00	3845	20240112	-26.79	2250	20240805	25.11	2920	-3.60	20250106	2755	2.18	20250109	3715	-24.23	20240116	2250	25.11	20240805	0.05	N	067730	500	48 억	29709	N	N	N	N
82	20250110	160554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	25	2	0.90	19425575	6924	125.91	2785	2920	2780	3625	1955	2790	2805.27	0.30	112	2840	2815	2785	2760	2730	2800	2745	48	835	500	1950	5	1	9673922	272	53.11	1.60	12	0.07	53.00	1760.00	3845	20240112	-26.79	2250	20240805	25.11	2920	0.00	20250106	2755	2.18	20250109	3845	-26.79	20240112	2250	25.11	20240805	0.05	N	067730	500	48 억	29072	N	N	N	N
83	20250110	150554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	25	2	0.90	18296760	6523	118.62	2785	2920	2780	3625	1955	2790	2804.96	0.30	112	2840	2815	2785	2760	2730	2800	2745	48	835	500	1950	5	1	9673922	272	53.11	1.60	12	0.07	53.00	1760.00	3845	20240112	-26.79	2250	20240805	25.11	2920	0.00	20250106	2755	2.18	20250109	3845	-26.79	20240112	2250	25.11	20240805	0.05	N	067730	500	48 억	29072	N	N	N	N
84	20250110	140556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	10	2	0.36	17549115	6257	113.78	2785	2920	2780	3625	1955	2790	2804.72	0.30	113	2840	2815	2785	2760	2730	2800	2745	48	835	500	1950	5	1	9673922	271	52.83	1.59	12	0.06	53.00	1760.00	3845	20240112	-27.18	2250	20240805	24.44	2920	0.00	20250106	2755	1.63	20250109	3845	-27.18	20240112	2250	24.44	20240805	0.05	N	067730	500	48 억	29072	N	N	N	N
85	20250110	130554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	15	2	0.54	16302145	5812	105.69	2785	2920	2780	3625	1955	2790	2804.91	0.30	113	2840	2815	2785	2760	2730	2800	2745	48	835	500	1950	5	1	9673922	271	52.92	1.59	12	0.06	53.00	1760.00	3845	20240112	-27.05	2250	20240805	24.67	2920	0.00	20250106	2755	1.81	20250109	3845	-27.05	20240112	2250	24.67	20240805	0.05	N	067730	500	48 억	29072	N	N	N	N
86	20250110	120555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	20	2	0.72	15198550	5419	98.55	2785	2920	2780	3625	1955	2790	2804.68	0.30	132	2840	2815	2785	2760	2730	2800	2745	48	835	500	1950	5	1	9673922	272	53.02	1.60	12	0.06	53.00	1760.00	3845	20240112	-26.92	2250	20240805	24.89	2920	0.00	20250106	2755	2.00	20250109	3845	-26.92	20240112	2250	24.89	20240805	0.05	N	067730	500	48 억	29072	N	N	N	N
87	20250110	110555	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	5	2	0.18	14319240	5104	92.82	2785	2920	2780	3625	1955	2790	2805.49	0.30	131	2840	2815	2785	2760	2730	2800	2745	48	835	500	1950	5	1	9673922	270	52.74	1.59	12	0.05	53.00	1760.00	3845	20240112	-27.31	2250	20240805	24.22	2920	0.00	20250106	2755	1.45	20250109	3845	-27.31	20240112	2250	24.22	20240805	0.05	N	067730	500	48 억	29072	N	N	N	N
88	20250110	100553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2795	5	2	0.18	13063965	4655	84.65	2785	2920	2780	3625	1955	2790	2806.44	0.30	131	2840	2815	2785	2760	2730	2800	2745	48	835	500	1950	5	1	9673922	270	52.74	1.59	12	0.05	53.00	1760.00	3845	20240112	-27.31	2250	20240805	24.22	2920	0.00	20250106	2755	1.45	20250109	3845	-27.31	20240112	2250	24.22	20240805	0.05	N	067730	500	48 억	29072	N	N	N	N
89	20250110	090556	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	0	3	0.00	2915805	1047	19.04	2785	2790	2780	3625	1955	2790	2784.91	0.30	-1	2840	2815	2785	2760	2730	2800	2745	48	835	500	1950	5	1	9673922	270	52.64	1.59	12	0.01	53.00	1760.00	3845	20240112	-27.44	2250	20240805	24.00	2920	-4.45	20250106	2755	1.27	20250109	3845	-27.44	20240112	2250	24.00	20240805	0.05	N	067730	500	48 억	29072	N	N	N	N
90	20250109	160551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-35	5	-1.24	15161505	5431	36.06	2800	2810	2755	3670	1980	2825	2791.66	0.31	-910	2891	2857	2821	2787	2751	2840	2770	48	845	500	1970	5	1	9673922	270	52.64	1.59	12	0.06	53.00	1760.00	3845	20240112	-27.44	2250	20240805	24.00	2920	-4.45	20250106	2755	1.27	20250109	3845	-27.44	20240112	2250	24.00	20240805	0.06	N	067730	500	48 억	29980	N	N	N	N
91	20250109	150554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-20	5	-0.71	14184560	5082	33.75	2800	2810	2755	3670	1980	2825	2791.14	0.31	-668	2891	2857	2821	2787	2751	2840	2770	48	845	500	1970	5	1	9673922	271	52.92	1.59	12	0.05	53.00	1760.00	3845	20240112	-27.05	2250	20240805	24.67	2920	-3.94	20250106	2755	1.81	20250109	3845	-27.05	20240112	2250	24.67	20240805	0.06	N	067730	500	48 억	29980	N	N	N	N
92	20250109	140553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-35	5	-1.24	11601035	4160	27.62	2800	2810	2755	3670	1980	2825	2788.71	0.31	-638	2891	2857	2821	2787	2751	2840	2770	48	845	500	1970	5	1	9673922	270	52.64	1.59	12	0.04	53.00	1760.00	3845	20240112	-27.44	2250	20240805	24.00	2920	-4.45	20250106	2755	1.27	20250109	3845	-27.44	20240112	2250	24.00	20240805	0.06	N	067730	500	48 억	29980	N	N	N	N
93	20250109	130553	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2800	-25	5	-0.88	10131725	3635	24.14	2800	2810	2755	3670	1980	2825	2787.27	0.31	-555	2891	2857	2821	2787	2751	2840	2770	48	845	500	1970	5	1	9673922	271	52.83	1.59	12	0.04	53.00	1760.00	3845	20240112	-27.18	2250	20240805	24.44	2920	-4.11	20250106	2755	1.63	20250109	3845	-27.18	20240112	2250	24.44	20240805	0.06	N	067730	500	48 억	29980	N	N	N	N
94	20250109	120552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2790	-35	5	-1.24	9481640	3402	22.59	2800	2810	2755	3670	1980	2825	2787.08	0.31	-552	2891	2857	2821	2787	2751	2840	2770	48	845	500	1970	5	1	9673922	270	52.64	1.59	12	0.04	53.00	1760.00	3845	20240112	-27.44	2250	20240805	24.00	2920	-4.45	20250106	2755	1.27	20250109	3845	-27.44	20240112	2250	24.00	20240805	0.06	N	067730	500	48 억	29980	N	N	N	N
95	20250109	110554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-20	5	-0.71	9167085	3289	21.84	2800	2810	2755	3670	1980	2825	2787.20	0.31	-549	2891	2857	2821	2787	2751	2840	2770	48	845	500	1970	5	1	9673922	271	52.92	1.59	12	0.03	53.00	1760.00	3845	20240112	-27.05	2250	20240805	24.67	2920	-3.94	20250106	2755	1.81	20250109	3845	-27.05	20240112	2250	24.67	20240805	0.06	N	067730	500	48 억	29980	N	N	N	N
96	20250109	100554	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2760	-65	5	-2.30	5994360	2155	14.31	2800	2810	2755	3670	1980	2825	2781.61	0.31	-525	2891	2857	2821	2787	2751	2840	2770	48	845	500	1970	5	1	9673922	267	52.08	1.57	12	0.02	53.00	1760.00	3845	20240112	-28.22	2250	20240805	22.67	2920	-5.48	20250106	2755	0.18	20250109	3845	-28.22	20240112	2250	22.67	20240805	0.06	N	067730	500	48 억	29980	N	N	N	N
97	20250109	090557	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2810	-15	5	-0.53	1111595	397	2.64	2800	2810	2790	3670	1980	2825	2799.99	0.31	16	2891	2857	2821	2787	2751	2840	2770	48	845	500	1970	5	1	9673922	272	53.02	1.60	12	0.00	53.00	1760.00	3845	20240112	-26.92	2250	20240805	24.89	2920	-3.77	20250106	2765	1.63	20250102	3845	-26.92	20240112	2250	24.89	20240805	0.06	N	067730	500	48 억	29980	N	N	N	N
98	20250108	160547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	-15	5	-0.53	42356765	15059	46.60	2840	2855	2785	3690	1990	2840	2812.72	0.30	876	2946	2892	2866	2812	2786	2880	2800	48	850	500	1980	5	1	9673922	273	53.30	1.61	12	0.16	53.00	1760.00	3845	20240112	-26.53	2250	20240805	25.56	2920	-3.25	20250106	2765	2.17	20250102	3845	-26.53	20240112	2250	25.56	20240805	0.07	N	067730	500	48 억	29099	N	N	N	N
99	20250108	150550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	-15	5	-0.53	41577095	14783	45.74	2840	2855	2785	3690	1990	2840	2812.49	0.30	877	2946	2892	2866	2812	2786	2880	2800	48	850	500	1980	5	1	9673922	273	53.30	1.61	12	0.15	53.00	1760.00	3845	20240112	-26.53	2250	20240805	25.56	2920	-3.25	20250106	2765	2.17	20250102	3845	-26.53	20240112	2250	25.56	20240805	0.07	N	067730	500	48 억	29099	N	N	N	N
100	20250108	140552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	-25	5	-0.88	38627870	13736	42.50	2840	2855	2785	3690	1990	2840	2812.16	0.30	985	2946	2892	2866	2812	2786	2880	2800	48	850	500	1980	5	1	9673922	272	53.11	1.60	12	0.14	53.00	1760.00	3845	20240112	-26.79	2250	20240805	25.11	2920	-3.60	20250106	2765	1.81	20250102	3845	-26.79	20240112	2250	25.11	20240805	0.07	N	067730	500	48 억	29099	N	N	N	N
101	20250108	130552	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-35	5	-1.23	36712865	13054	40.39	2840	2855	2785	3690	1990	2840	2812.38	0.30	976	2946	2892	2866	2812	2786	2880	2800	48	850	500	1980	5	1	9673922	271	52.92	1.59	12	0.13	53.00	1760.00	3845	20240112	-27.05	2250	20240805	24.67	2920	-3.94	20250106	2765	1.45	20250102	3845	-27.05	20240112	2250	24.67	20240805	0.07	N	067730	500	48 억	29099	N	N	N	N
102	20250108	120548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	-20	5	-0.70	14180980	5001	15.47	2840	2855	2820	3690	1990	2840	2835.63	0.30	481	2946	2892	2866	2812	2786	2880	2800	48	850	500	1980	5	1	9673922	273	53.21	1.60	12	0.05	53.00	1760.00	3845	20240112	-26.66	2250	20240805	25.33	2920	-3.42	20250106	2765	1.99	20250102	3845	-26.66	20240112	2250	25.33	20240805	0.07	N	067730	500	48 억	29099	N	N	N	N
103	20250108	110549	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2835	-5	5	-0.18	11154735	3930	12.16	2840	2855	2825	3690	1990	2840	2838.35	0.30	357	2946	2892	2866	2812	2786	2880	2800	48	850	500	1980	5	1	9673922	274	53.49	1.61	12	0.04	53.00	1760.00	3845	20240112	-26.27	2250	20240805	26.00	2920	-2.91	20250106	2765	2.53	20250102	3845	-26.27	20240112	2250	26.00	20240805	0.07	N	067730	500	48 억	29099	N	N	N	N
104	20250108	100550	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	-10	5	-0.35	9574055	3371	10.43	2840	2855	2825	3690	1990	2840	2840.12	0.30	146	2946	2892	2866	2812	2786	2880	2800	48	850	500	1980	5	1	9673922	274	53.40	1.61	12	0.03	53.00	1760.00	3845	20240112	-26.40	2250	20240805	25.78	2920	-3.08	20250106	2765	2.35	20250102	3845	-26.40	20240112	2250	25.78	20240805	0.07	N	067730	500	48 억	29099	N	N	N	N
105	20250108	090551	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	10	2	0.35	1554580	547	1.69	2840	2850	2840	3690	1990	2840	2842.01	0.30	110	2946	2892	2866	2812	2786	2880	2800	48	850	500	1980	5	1	9673922	276	53.77	1.62	12	0.01	53.00	1760.00	3845	20240112	-25.88	2250	20240805	26.67	2920	-2.40	20250106	2765	3.07	20250102	3845	-25.88	20240112	2250	26.67	20240805	0.07	N	067730	500	48 억	29099	N	N	N	N
106	20250107	160546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	-60	5	-2.07	93088600	32315	210.27	2920	2920	2840	3770	2030	2900	2880.66	0.28	2334	2960	2930	2890	2860	2820	2945	2875	48	870	500	2030	5	1	9673922	275	53.58	1.61	12	0.33	53.00	1760.00	3845	20240112	-26.14	2250	20240805	26.22	2920	0.00	20250106	2765	2.71	20250102	3845	-26.14	20240112	2250	26.22	20240805	0.09	N	067730	500	48 억	27359	N	N	N	N
107	20250107	150546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-50	5	-1.72	88196495	30594	199.08	2920	2920	2850	3770	2030	2900	2882.80	0.28	3495	2960	2930	2890	2860	2820	2945	2875	48	870	500	2030	5	1	9673922	276	53.77	1.62	12	0.32	53.00	1760.00	3845	20240112	-25.88	2250	20240805	26.67	2920	0.00	20250106	2765	3.07	20250102	3845	-25.88	20240112	2250	26.67	20240805	0.09	N	067730	500	48 억	27359	N	N	N	N
108	20250107	140546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-50	5	-1.72	84321085	29236	190.24	2920	2920	2850	3770	2030	2900	2884.15	0.28	3389	2960	2930	2890	2860	2820	2945	2875	48	870	500	2030	5	1	9673922	276	53.77	1.62	12	0.30	53.00	1760.00	3845	20240112	-25.88	2250	20240805	26.67	2920	0.00	20250106	2765	3.07	20250102	3845	-25.88	20240112	2250	26.67	20240805	0.09	N	067730	500	48 억	27359	N	N	N	N
109	20250107	130546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2885	-15	5	-0.52	42716770	14709	95.71	2920	2920	2885	3770	2030	2900	2904.12	0.28	-100	2960	2930	2890	2860	2820	2945	2875	48	870	500	2030	5	1	9673922	279	54.43	1.64	12	0.15	53.00	1760.00	3845	20240112	-24.97	2250	20240805	28.22	2920	0.00	20250106	2765	4.34	20250102	3845	-24.97	20240112	2250	28.22	20240805	0.09	N	067730	500	48 억	27359	N	N	N	N
110	20250107	120546	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-10	5	-0.34	40232240	13850	90.12	2920	2920	2885	3770	2030	2900	2904.85	0.28	-214	2960	2930	2890	2860	2820	2945	2875	48	870	500	2030	5	1	9673922	280	54.53	1.64	12	0.14	53.00	1760.00	3845	20240112	-24.84	2250	20240805	28.44	2920	0.00	20250106	2765	4.52	20250102	3845	-24.84	20240112	2250	28.44	20240805	0.09	N	067730	500	48 억	27359	N	N	N	N
111	20250107	110543	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	10	2	0.34	26365130	9075	59.05	2920	2920	2885	3770	2030	2900	2905.25	0.28	-935	2960	2930	2890	2860	2820	2945	2875	48	870	500	2030	5	1	9673922	282	54.91	1.65	12	0.09	53.00	1760.00	3845	20240112	-24.32	2250	20240805	29.33	2920	0.00	20250106	2765	5.24	20250102	3845	-24.32	20240112	2250	29.33	20240805	0.09	N	067730	500	48 억	27359	N	N	N	N
112	20250107	100548	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	-10	5	-0.34	10870800	3737	24.32	2920	2920	2885	3770	2030	2900	2908.96	0.28	-870	2960	2930	2890	2860	2820	2945	2875	48	870	500	2030	5	1	9673922	280	54.53	1.64	12	0.04	53.00	1760.00	3845	20240112	-24.84	2250	20240805	28.44	2920	0.00	20250106	2765	4.52	20250102	3845	-24.84	20240112	2250	28.44	20240805	0.09	N	067730	500	48 억	27359	N	N	N	N
113	20250107	090547	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2920	20	2	0.69	3993755	1373	8.93	2920	2920	2900	3770	2030	2900	2908.78	0.28	-296	2960	2930	2890	2860	2820	2945	2875	48	870	500	2030	5	1	9673922	282	55.09	1.66	12	0.01	53.00	1760.00	3845	20240112	-24.06	2250	20240805	29.78	2920	0.00	20250106	2765	5.61	20250102	3845	-24.06	20240112	2250	29.78	20240805	0.09	N	067730	500	48 억	27359	N	N	N	N
114	20250106	160540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	40	2	1.40	43457855	15064	90.61	2850	2920	2850	3715	2005	2860	2884.88	0.28	218	2940	2900	2850	2810	2760	2905	2815	48	855	500	2000	5	1	9673922	281	54.72	1.65	12	0.16	53.00	1760.00	3845	20240112	-24.58	2250	20240805	28.89	2920	-0.68	20250106	2765	4.88	20250102	3845	-24.58	20240112	2250	28.89	20240805	0.17	N	067730	500	48 억	27128	N	N	N	N
115	20250106	150541	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2910	50	2	1.75	42367075	14688	88.34	2850	2920	2850	3715	2005	2860	2884.47	0.28	416	2940	2900	2850	2810	2760	2905	2815	48	855	500	2000	5	1	9673922	282	54.91	1.65	12	0.15	53.00	1760.00	3845	20240112	-24.32	2250	20240805	29.33	2920	-0.34	20250106	2765	5.24	20250102	3845	-24.32	20240112	2250	29.33	20240805	0.17	N	067730	500	48 억	27128	N	N	N	N
116	20250106	140540	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2900	40	2	1.40	38212405	13257	79.74	2850	2920	2850	3715	2005	2860	2882.43	0.28	425	2940	2900	2850	2810	2760	2905	2815	48	855	500	2000	5	1	9673922	281	54.72	1.65	12	0.14	53.00	1760.00	3845	20240112	-24.58	2250	20240805	28.89	2920	-0.68	20250106	2765	4.88	20250102	3845	-24.58	20240112	2250	28.89	20240805	0.17	N	067730	500	48 억	27128	N	N	N	N
117	20250106	130538	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	30	2	1.05	32185210	11172	67.20	2850	2920	2850	3715	2005	2860	2880.88	0.28	446	2940	2900	2850	2810	2760	2905	2815	48	855	500	2000	5	1	9673922	280	54.53	1.64	12	0.12	53.00	1760.00	3845	20240112	-24.84	2250	20240805	28.44	2920	-1.03	20250106	2765	4.52	20250102	3845	-24.84	20240112	2250	28.44	20240805	0.17	N	067730	500	48 억	27128	N	N	N	N
118	20250106	120537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2890	30	2	1.05	29574360	10266	61.75	2850	2920	2850	3715	2005	2860	2880.81	0.28	377	2940	2900	2850	2810	2760	2905	2815	48	855	500	2000	5	1	9673922	280	54.53	1.64	12	0.11	53.00	1760.00	3845	20240112	-24.84	2250	20240805	28.44	2920	-1.03	20250106	2765	4.52	20250102	3845	-24.84	20240112	2250	28.44	20240805	0.17	N	067730	500	48 억	27128	N	N	N	N
119	20250106	110537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2875	15	2	0.52	17284150	6009	36.14	2850	2920	2850	3715	2005	2860	2876.38	0.28	518	2940	2900	2850	2810	2760	2905	2815	48	855	500	2000	5	1	9673922	278	54.25	1.63	12	0.06	53.00	1760.00	3845	20240112	-25.23	2250	20240805	27.78	2920	-1.54	20250106	2765	3.98	20250102	3845	-25.23	20240112	2250	27.78	20240805	0.17	N	067730	500	48 억	27128	N	N	N	N
120	20250106	100537	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	20	2	0.70	8435585	2932	17.64	2850	2920	2850	3715	2005	2860	2877.08	0.28	355	2940	2900	2850	2810	2760	2905	2815	48	855	500	2000	5	1	9673922	279	54.34	1.64	12	0.03	53.00	1760.00	3845	20240112	-25.10	2250	20240805	28.00	2920	-1.37	20250106	2765	4.16	20250102	3845	-25.10	20240112	2250	28.00	20240805	0.17	N	067730	500	48 억	27128	N	N	N	N
121	20250106	090534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	5	2	0.17	2014855	705	4.24	2850	2865	2850	3715	2005	2860	2857.95	0.28	542	2940	2900	2850	2810	2760	2905	2815	48	855	500	2000	5	1	9673922	277	54.06	1.63	12	0.01	53.00	1760.00	3845	20240112	-25.49	2250	20240805	27.33	2890	-0.87	20250103	2765	3.62	20250102	3845	-25.49	20240112	2250	27.33	20240805	0.17	N	067730	500	48 억	27128	N	N	N	N
122	20250103	160534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	0	3	0.00	47461100	16626	79.62	2860	2890	2800	3715	2005	2860	2854.63	0.26	1893	2943	2901	2833	2791	2723	2922	2812	48	855	500	2000	5	1	9673922	277	53.96	1.62	12	0.17	53.00	1760.00	3845	20240112	-25.62	2250	20240805	27.11	2890	-1.04	20250103	2765	3.44	20250102	3845	-25.62	20240112	2250	27.11	20240805	0.17	N	067730	500	48 억	25227	N	N	N	N
123	20250103	150535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	0	3	0.00	43405520	15194	72.76	2860	2890	2800	3715	2005	2860	2856.75	0.26	1696	2943	2901	2833	2791	2723	2922	2812	48	855	500	2000	5	1	9673922	277	53.96	1.62	12	0.16	53.00	1760.00	3845	20240112	-25.62	2250	20240805	27.11	2890	-1.04	20250103	2765	3.44	20250102	3845	-25.62	20240112	2250	27.11	20240805	0.17	N	067730	500	48 억	25227	N	N	N	N
124	20250103	140535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	10	2	0.35	37903205	13271	63.55	2860	2890	2800	3715	2005	2860	2856.09	0.26	1439	2943	2901	2833	2791	2723	2922	2812	48	855	500	2000	5	1	9673922	278	54.15	1.63	12	0.14	53.00	1760.00	3845	20240112	-25.36	2250	20240805	27.56	2890	-0.69	20250103	2765	3.80	20250102	3845	-25.36	20240112	2250	27.56	20240805	0.17	N	067730	500	48 억	25227	N	N	N	N
125	20250103	130535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2865	5	2	0.17	25133445	8817	42.22	2860	2890	2800	3715	2005	2860	2850.57	0.26	885	2943	2901	2833	2791	2723	2922	2812	48	855	500	2000	5	1	9673922	277	54.06	1.63	12	0.09	53.00	1760.00	3845	20240112	-25.49	2250	20240805	27.33	2890	-0.87	20250103	2765	3.62	20250102	3845	-25.49	20240112	2250	27.33	20240805	0.17	N	067730	500	48 억	25227	N	N	N	N
126	20250103	120533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2870	10	2	0.35	21105470	7410	35.49	2860	2890	2800	3715	2005	2860	2848.24	0.26	892	2943	2901	2833	2791	2723	2922	2812	48	855	500	2000	5	1	9673922	278	54.15	1.63	12	0.08	53.00	1760.00	3845	20240112	-25.36	2250	20240805	27.56	2890	-0.69	20250103	2765	3.80	20250102	3845	-25.36	20240112	2250	27.56	20240805	0.17	N	067730	500	48 억	25227	N	N	N	N
127	20250103	110535	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2850	-10	5	-0.35	19923540	6997	33.51	2860	2890	2800	3715	2005	2860	2847.44	0.26	756	2943	2901	2833	2791	2723	2922	2812	48	855	500	2000	5	1	9673922	276	53.77	1.62	12	0.07	53.00	1760.00	3845	20240112	-25.88	2250	20240805	26.67	2890	-1.38	20250103	2765	3.07	20250102	3845	-25.88	20240112	2250	26.67	20240805	0.17	N	067730	500	48 억	25227	N	N	N	N
128	20250103	100533	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2830	-30	5	-1.05	14755535	5188	24.84	2860	2890	2800	3715	2005	2860	2844.17	0.26	416	2943	2901	2833	2791	2723	2922	2812	48	855	500	2000	5	1	9673922	274	53.40	1.61	12	0.05	53.00	1760.00	3845	20240112	-26.40	2250	20240805	25.78	2890	-2.08	20250103	2765	2.35	20250102	3845	-26.40	20240112	2250	25.78	20240805	0.17	N	067730	500	48 억	25227	N	N	N	N
129	20250103	090534	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2880	20	2	0.70	7432575	2606	12.48	2860	2880	2830	3715	2005	2860	2852.10	0.26	420	2943	2901	2833	2791	2723	2922	2812	48	855	500	2000	5	1	9673922	279	54.34	1.64	12	0.03	53.00	1760.00	3845	20240112	-25.10	2250	20240805	28.00	2880	0.00	20250103	2765	4.16	20250102	3845	-25.10	20240112	2250	28.00	20240805	0.17	N	067730	500	48 억	25227	N	N	N	N
130	20250102	160530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	45	2	1.60	58418065	20682	112.38	2810	2875	2765	3655	1975	2815	2824.58	0.22	3736	3031	2922	2821	2712	2611	2977	2767	48	840	500	1970	5	1	9673922	277	53.96	1.62	12	0.21	53.00	1760.00	3890	20231221	-26.48	2250	20240805	27.11	2875	-0.52	20250102	2765	3.44	20250102	3845	-25.62	20240112	2250	27.11	20240805	0.17	N	067730	500	48 억	21493	N	N	N	N
131	20250102	150531	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2860	45	2	1.60	57656065	20415	110.93	2810	2875	2765	3655	1975	2815	2824.20	0.22	3657	3031	2922	2821	2712	2611	2977	2767	48	840	500	1970	5	1	9673922	277	53.96	1.62	12	0.21	53.00	1760.00	3890	20231221	-26.48	2250	20240805	27.11	2875	-0.52	20250102	2765	3.44	20250102	3845	-25.62	20240112	2250	27.11	20240805	0.17	N	067730	500	48 억	21493	N	N	N	N
132	20250102	140529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2840	25	2	0.89	43941250	15612	84.83	2810	2860	2765	3655	1975	2815	2814.58	0.22	2305	3031	2922	2821	2712	2611	2977	2767	48	840	500	1970	5	1	9673922	275	53.58	1.61	12	0.16	53.00	1760.00	3890	20231221	-26.99	2250	20240805	26.22	2860	-0.70	20250102	2765	2.71	20250102	3845	-26.14	20240112	2250	26.22	20240805	0.17	N	067730	500	48 억	21493	N	N	N	N
133	20250102	130529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2820	5	2	0.18	30785205	10976	59.64	2810	2835	2765	3655	1975	2815	2804.77	0.22	1440	3031	2922	2821	2712	2611	2977	2767	48	840	500	1970	5	1	9673922	273	53.21	1.60	12	0.11	53.00	1760.00	3890	20231221	-27.51	2250	20240805	25.33	2835	-0.53	20250102	2765	1.99	20250102	3845	-26.66	20240112	2250	25.33	20240805	0.17	N	067730	500	48 억	21493	N	N	N	N
134	20250102	120528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2825	10	2	0.36	25270390	9023	49.03	2810	2835	2765	3655	1975	2815	2800.66	0.22	1319	3031	2922	2821	2712	2611	2977	2767	48	840	500	1970	5	1	9673922	273	53.30	1.61	12	0.09	53.00	1760.00	3890	20231221	-27.38	2250	20240805	25.56	2835	-0.35	20250102	2765	2.17	20250102	3845	-26.53	20240112	2250	25.56	20240805	0.17	N	067730	500	48 억	21493	N	N	N	N
135	20250102	110520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2775	-40	5	-1.42	15227040	5452	29.62	2810	2835	2765	3655	1975	2815	2792.93	0.22	650	3031	2922	2821	2712	2611	2977	2767	48	840	500	1970	5	1	9673922	268	52.36	1.58	12	0.06	53.00	1760.00	3890	20231221	-28.66	2250	20240805	23.33	2835	-2.12	20250102	2765	0.36	20250102	3845	-27.83	20240112	2250	23.33	20240805	0.17	N	067730	500	48 억	21493	N	N	N	N
136	20250102	100527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2805	-10	5	-0.36	1982145	706	3.84	2810	2810	2785	3655	1975	2815	2807.57	0.22	-164	3031	2922	2821	2712	2611	2977	2767	48	840	500	1970	5	1	9673922	271	52.92	1.59	12	0.01	53.00	1760.00	3890	20231221	-27.89	2250	20240805	24.67	2810	-0.18	20250102	2785	0.72	20250102	3845	-27.05	20240112	2250	24.67	20240805	0.17	N	067730	500	48 억	21493	N	N	N	N
137	20250102	090523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2815	0	3	0.00	0	0	0.00	0	0	0	3655	1975	2815	0.00	0.22	0	3031	2922	2821	2712	2611	2977	2767	48	840	500	1970	5	1	9673922	272	53.11	1.60	12	0.00	53.00	1760.00	3890	20231221	-27.63	2250	20240805	25.11	0	0.00	0	0	0.00	0	3845	-26.79	20240112	2250	25.11	20240805	0.17	N	067730	500	48 억	21493	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History