KissMeData/047080/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1309	-3	5	-0.23	50002138	38168	46.84	1313	1319	1299	1705	919	1312	1310.05	2.48	5012	1336	1323	1301	1288	1266	1330	1295	124	393	500	780	1	1	24822362	325	-3.45	3.23	12	0.15	-379.00	405.00	3845	20240129	-65.96	1104	20241209	18.57	1369	-4.38	20250113	1221	7.21	20250102	3845	-65.96	20240129	1104	18.57	20241209	0.28	N	047080	500	124 억	616118	N	N	N	N
3	20250124	150523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1306	-6	5	-0.46	44033787	33600	41.24	1313	1319	1299	1705	919	1312	1310.53	2.48	4999	1336	1323	1301	1288	1266	1330	1295	124	393	500	780	1	1	24822362	324	-3.45	3.22	12	0.14	-379.00	405.00	3845	20240129	-66.03	1104	20241209	18.30	1369	-4.60	20250113	1221	6.96	20250102	3845	-66.03	20240129	1104	18.30	20241209	0.28	N	047080	500	124 억	616118	N	N	N	N
4	20250124	140522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1313	1	2	0.08	36252199	27653	33.94	1313	1319	1299	1705	919	1312	1310.97	2.48	4265	1336	1323	1301	1288	1266	1330	1295	124	393	500	780	1	1	24822362	326	-3.46	3.24	12	0.11	-379.00	405.00	3845	20240129	-65.85	1104	20241209	18.93	1369	-4.09	20250113	1221	7.53	20250102	3845	-65.85	20240129	1104	18.93	20241209	0.28	N	047080	500	124 억	616118	N	N	N	N
5	20250124	130523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1311	-1	5	-0.08	29207000	22288	27.35	1313	1319	1299	1705	919	1312	1310.44	2.48	4490	1336	1323	1301	1288	1266	1330	1295	124	393	500	780	1	1	24822362	325	-3.46	3.24	12	0.09	-379.00	405.00	3845	20240129	-65.90	1104	20241209	18.75	1369	-4.24	20250113	1221	7.37	20250102	3845	-65.90	20240129	1104	18.75	20241209	0.28	N	047080	500	124 억	616118	N	N	N	N
6	20250124	120521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1312	0	3	0.00	27022098	20622	25.31	1313	1319	1299	1705	919	1312	1310.35	2.48	5799	1336	1323	1301	1288	1266	1330	1295	124	393	500	780	1	1	24822362	326	-3.46	3.24	12	0.08	-379.00	405.00	3845	20240129	-65.88	1104	20241209	18.84	1369	-4.16	20250113	1221	7.45	20250102	3845	-65.88	20240129	1104	18.84	20241209	0.28	N	047080	500	124 억	616118	N	N	N	N
7	20250124	110522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1314	2	2	0.15	26716529	20389	25.02	1313	1319	1299	1705	919	1312	1310.34	2.48	5810	1336	1323	1301	1288	1266	1330	1295	124	393	500	780	1	1	24822362	326	-3.47	3.24	12	0.08	-379.00	405.00	3845	20240129	-65.83	1104	20241209	19.02	1369	-4.02	20250113	1221	7.62	20250102	3845	-65.83	20240129	1104	19.02	20241209	0.28	N	047080	500	124 억	616118	N	N	N	N
8	20250124	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1314	2	2	0.15	15010140	11435	14.03	1313	1319	1302	1705	919	1312	1312.65	2.48	3723	1336	1323	1301	1288	1266	1330	1295	124	393	500	780	1	1	24822362	326	-3.47	3.24	12	0.05	-379.00	405.00	3845	20240129	-65.83	1104	20241209	19.02	1369	-4.02	20250113	1221	7.62	20250102	3845	-65.83	20240129	1104	19.02	20241209	0.28	N	047080	500	124 억	616118	N	N	N	N
9	20250124	090524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1319	7	2	0.53	184097	140	0.17	1313	1319	1308	1705	919	1312	1314.98	2.48	-15	1336	1323	1301	1288	1266	1330	1295	124	393	500	780	1	1	24822362	327	-3.48	3.26	12	0.00	-379.00	405.00	3845	20240129	-65.70	1104	20241209	19.47	1369	-3.65	20250113	1221	8.03	20250102	3845	-65.70	20240129	1104	19.47	20241209	0.28	N	047080	500	124 억	616118	N	N	N	N
10	20250123	160521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1312	16	2	1.23	105748144	81269	141.82	1296	1314	1279	1684	908	1296	1301.19	2.49	5693	1339	1317	1296	1274	1253	1307	1264	124	388	500	770	1	1	24822362	326	-3.46	3.24	12	0.33	-379.00	405.00	3845	20240129	-65.88	1104	20241209	18.84	1369	-4.16	20250113	1221	7.45	20250102	3845	-65.88	20240129	1104	18.84	20241209	0.28	N	047080	500	124 억	619090	N	N	N	N
11	20250123	150520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	2	2	0.15	99379773	76404	133.33	1296	1314	1279	1684	908	1296	1300.71	2.49	6737	1339	1317	1296	1274	1253	1307	1264	124	388	500	770	1	1	24822362	322	-3.42	3.20	12	0.31	-379.00	405.00	3845	20240129	-66.24	1104	20241209	17.57	1369	-5.19	20250113	1221	6.31	20250102	3845	-66.24	20240129	1104	17.57	20241209	0.28	N	047080	500	124 억	619090	N	N	N	N
12	20250123	140521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	4	2	0.31	95256315	73224	127.78	1296	1314	1279	1684	908	1296	1300.89	2.49	6834	1339	1317	1296	1274	1253	1307	1264	124	388	500	770	1	1	24822362	323	-3.43	3.21	12	0.29	-379.00	405.00	3845	20240129	-66.19	1104	20241209	17.75	1369	-5.04	20250113	1221	6.47	20250102	3845	-66.19	20240129	1104	17.75	20241209	0.28	N	047080	500	124 억	619090	N	N	N	N
13	20250123	130519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1304	8	2	0.62	68822023	52937	92.38	1296	1314	1279	1684	908	1296	1300.07	2.49	6058	1339	1317	1296	1274	1253	1307	1264	124	388	500	770	1	1	24822362	324	-3.44	3.22	12	0.21	-379.00	405.00	3845	20240129	-66.09	1104	20241209	18.12	1369	-4.75	20250113	1221	6.80	20250102	3845	-66.09	20240129	1104	18.12	20241209	0.28	N	047080	500	124 억	619090	N	N	N	N
14	20250123	120520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1302	6	2	0.46	56396643	43387	75.71	1296	1314	1279	1684	908	1296	1299.85	2.49	6177	1339	1317	1296	1274	1253	1307	1264	124	388	500	770	1	1	24822362	323	-3.44	3.21	12	0.17	-379.00	405.00	3845	20240129	-66.14	1104	20241209	17.93	1369	-4.89	20250113	1221	6.63	20250102	3845	-66.14	20240129	1104	17.93	20241209	0.28	N	047080	500	124 억	619090	N	N	N	N
15	20250123	110519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	4	2	0.31	52987479	40769	71.14	1296	1314	1279	1684	908	1296	1299.70	2.49	6294	1339	1317	1296	1274	1253	1307	1264	124	388	500	770	1	1	24822362	323	-3.43	3.21	12	0.16	-379.00	405.00	3845	20240129	-66.19	1104	20241209	17.75	1369	-5.04	20250113	1221	6.47	20250102	3845	-66.19	20240129	1104	17.75	20241209	0.28	N	047080	500	124 억	619090	N	N	N	N
16	20250123	100519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	4	2	0.31	43926339	33796	58.97	1296	1314	1279	1684	908	1296	1299.75	2.49	5307	1339	1317	1296	1274	1253	1307	1264	124	388	500	770	1	1	24822362	323	-3.43	3.21	12	0.14	-379.00	405.00	3845	20240129	-66.19	1104	20241209	17.75	1369	-5.04	20250113	1221	6.47	20250102	3845	-66.19	20240129	1104	17.75	20241209	0.28	N	047080	500	124 억	619090	N	N	N	N
17	20250123	090519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1284	-12	5	-0.93	296526	230	0.40	1296	1296	1284	1684	908	1296	1289.24	2.49	-191	1339	1317	1296	1274	1253	1307	1264	124	388	500	770	1	1	24822362	319	-3.39	3.17	12	0.00	-379.00	405.00	3845	20240129	-66.61	1104	20241209	16.30	1369	-6.21	20250113	1221	5.16	20250102	3845	-66.61	20240129	1104	16.30	20241209	0.28	N	047080	500	124 억	619090	N	N	N	N
18	20250122	160517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-8	5	-0.61	73821607	57303	175.75	1304	1318	1275	1695	913	1304	1288.27	2.49	8541	1326	1314	1293	1281	1260	1321	1288	124	391	500	780	1	1	24822362	322	-3.42	3.20	12	0.23	-379.00	405.00	3845	20240129	-66.29	1104	20241209	17.39	1369	-5.33	20250113	1221	6.14	20250102	3845	-66.29	20240129	1104	17.39	20241209	0.28	N	047080	500	124 억	619232	N	N	N	N
19	20250122	150517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-14	5	-1.07	68453487	53159	163.04	1304	1318	1275	1695	913	1304	1287.71	2.49	8807	1326	1314	1293	1281	1260	1321	1288	124	391	500	780	1	1	24822362	320	-3.40	3.19	12	0.21	-379.00	405.00	3845	20240129	-66.45	1104	20241209	16.85	1369	-5.77	20250113	1221	5.65	20250102	3845	-66.45	20240129	1104	16.85	20241209	0.28	N	047080	500	124 억	619232	N	N	N	N
20	20250122	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1285	-19	5	-1.46	55895195	43428	133.19	1304	1318	1275	1695	913	1304	1287.08	2.49	9097	1326	1314	1293	1281	1260	1321	1288	124	391	500	780	1	1	24822362	319	-3.39	3.17	12	0.17	-379.00	405.00	3845	20240129	-66.58	1104	20241209	16.39	1369	-6.14	20250113	1221	5.24	20250102	3845	-66.58	20240129	1104	16.39	20241209	0.28	N	047080	500	124 억	619232	N	N	N	N
21	20250122	130517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	-25	5	-1.92	52442180	40740	124.95	1304	1318	1275	1695	913	1304	1287.24	2.49	9201	1326	1314	1293	1281	1260	1321	1288	124	391	500	780	1	1	24822362	317	-3.37	3.16	12	0.16	-379.00	405.00	3845	20240129	-66.74	1104	20241209	15.85	1369	-6.57	20250113	1221	4.75	20250102	3845	-66.74	20240129	1104	15.85	20241209	0.28	N	047080	500	124 억	619232	N	N	N	N
22	20250122	120515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-16	5	-1.23	33124292	25640	78.64	1304	1318	1278	1695	913	1304	1291.90	2.49	7525	1326	1314	1293	1281	1260	1321	1288	124	391	500	780	1	1	24822362	320	-3.40	3.18	12	0.10	-379.00	405.00	3845	20240129	-66.50	1104	20241209	16.67	1369	-5.92	20250113	1221	5.49	20250102	3845	-66.50	20240129	1104	16.67	20241209	0.28	N	047080	500	124 억	619232	N	N	N	N
23	20250122	110516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1287	-17	5	-1.30	27726187	21443	65.77	1304	1318	1285	1695	913	1304	1293.02	2.49	7299	1326	1314	1293	1281	1260	1321	1288	124	391	500	780	1	1	24822362	319	-3.40	3.18	12	0.09	-379.00	405.00	3845	20240129	-66.53	1104	20241209	16.58	1369	-5.99	20250113	1221	5.41	20250102	3845	-66.53	20240129	1104	16.58	20241209	0.28	N	047080	500	124 억	619232	N	N	N	N
24	20250122	100516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1288	-16	5	-1.23	15246739	11769	36.10	1304	1318	1285	1695	913	1304	1295.50	2.49	144	1326	1314	1293	1281	1260	1321	1288	124	391	500	780	1	1	24822362	320	-3.40	3.18	12	0.05	-379.00	405.00	3845	20240129	-66.50	1104	20241209	16.67	1369	-5.92	20250113	1221	5.49	20250102	3845	-66.50	20240129	1104	16.67	20241209	0.28	N	047080	500	124 억	619232	N	N	N	N
25	20250122	090517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1300	-4	5	-0.31	6115305	4697	14.41	1304	1318	1298	1695	913	1304	1301.96	2.49	702	1326	1314	1293	1281	1260	1321	1288	124	391	500	780	1	1	24822362	323	-3.43	3.21	12	0.02	-379.00	405.00	3845	20240129	-66.19	1104	20241209	17.75	1369	-5.04	20250113	1221	6.47	20250102	3845	-66.19	20240129	1104	17.75	20241209	0.28	N	047080	500	124 억	619232	N	N	N	N
26	20250121	160513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1304	18	2	1.40	39846490	31023	70.33	1297	1305	1272	1671	901	1286	1284.41	2.49	9095	1345	1315	1298	1268	1251	1307	1260	124	385	500	770	1	1	24822362	324	-3.44	3.22	12	0.12	-379.00	405.00	3845	20240129	-66.09	1104	20241209	18.12	1369	-4.75	20250113	1221	6.80	20250102	3845	-66.09	20240129	1104	18.12	20241209	0.27	N	047080	500	124 억	618918	N	N	N	N
27	20250121	150515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1275	-11	5	-0.86	37330514	29084	65.93	1297	1297	1272	1671	901	1286	1283.54	2.49	9182	1345	1315	1298	1268	1251	1307	1260	124	385	500	770	1	1	24822362	316	-3.36	3.15	12	0.12	-379.00	405.00	3845	20240129	-66.84	1104	20241209	15.49	1369	-6.87	20250113	1221	4.42	20250102	3845	-66.84	20240129	1104	15.49	20241209	0.27	N	047080	500	124 억	618918	N	N	N	N
28	20250121	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	-7	5	-0.54	35621439	27750	62.91	1297	1297	1272	1671	901	1286	1283.66	2.49	9507	1345	1315	1298	1268	1251	1307	1260	124	385	500	770	1	1	24822362	317	-3.37	3.16	12	0.11	-379.00	405.00	3845	20240129	-66.74	1104	20241209	15.85	1369	-6.57	20250113	1221	4.75	20250102	3845	-66.74	20240129	1104	15.85	20241209	0.27	N	047080	500	124 억	618918	N	N	N	N
29	20250121	130514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1278	-8	5	-0.62	29483860	22934	51.99	1297	1297	1275	1671	901	1286	1285.60	2.49	7823	1345	1315	1298	1268	1251	1307	1260	124	385	500	770	1	1	24822362	317	-3.37	3.16	12	0.09	-379.00	405.00	3845	20240129	-66.76	1104	20241209	15.76	1369	-6.65	20250113	1221	4.67	20250102	3845	-66.76	20240129	1104	15.76	20241209	0.27	N	047080	500	124 억	618918	N	N	N	N
30	20250121	120505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1283	-3	5	-0.23	27072788	21052	47.73	1297	1297	1275	1671	901	1286	1286.00	2.49	7925	1345	1315	1298	1268	1251	1307	1260	124	385	500	770	1	1	24822362	318	-3.39	3.17	12	0.08	-379.00	405.00	3845	20240129	-66.63	1104	20241209	16.21	1369	-6.28	20250113	1221	5.08	20250102	3845	-66.63	20240129	1104	16.21	20241209	0.27	N	047080	500	124 억	618918	N	N	N	N
31	20250121	110452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1278	-8	5	-0.62	26551874	20646	46.80	1297	1297	1275	1671	901	1286	1286.05	2.49	8031	1345	1315	1298	1268	1251	1307	1260	124	385	500	770	1	1	24822362	317	-3.37	3.16	12	0.08	-379.00	405.00	3845	20240129	-66.76	1104	20241209	15.76	1369	-6.65	20250113	1221	4.67	20250102	3845	-66.76	20240129	1104	15.76	20241209	0.27	N	047080	500	124 억	618918	N	N	N	N
32	20250121	100447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1280	-6	5	-0.47	22359583	17373	39.38	1297	1297	1275	1671	901	1286	1287.03	2.49	7443	1345	1315	1298	1268	1251	1307	1260	124	385	500	770	1	1	24822362	318	-3.38	3.16	12	0.07	-379.00	405.00	3845	20240129	-66.71	1104	20241209	15.94	1369	-6.50	20250113	1221	4.83	20250102	3845	-66.71	20240129	1104	15.94	20241209	0.27	N	047080	500	124 억	618918	N	N	N	N
33	20250121	090515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	4	2	0.31	2527978	1954	4.43	1297	1297	1281	1671	901	1286	1293.75	2.49	-862	1345	1315	1298	1268	1251	1307	1260	124	385	500	770	1	1	24822362	320	-3.40	3.19	12	0.01	-379.00	405.00	3845	20240129	-66.45	1104	20241209	16.85	1369	-5.77	20250113	1221	5.65	20250102	3845	-66.45	20240129	1104	16.85	20241209	0.27	N	047080	500	124 억	618918	N	N	N	N
34	20250120	160512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1286	-23	5	-1.76	57092219	44109	92.41	1328	1328	1281	1701	917	1309	1294.34	2.50	7479	1330	1319	1301	1290	1272	1325	1296	124	392	500	780	1	1	24822362	319	-3.39	3.18	12	0.18	-379.00	405.00	3845	20240129	-66.55	1104	20241209	16.49	1369	-6.06	20250113	1221	5.32	20250102	3845	-66.55	20240129	1104	16.49	20241209	0.27	N	047080	500	124 억	620132	N	N	N	N
35	20250120	150514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-20	5	-1.53	52475029	40519	84.89	1328	1328	1281	1701	917	1309	1295.07	2.50	8142	1330	1319	1301	1290	1272	1325	1296	124	392	500	780	1	1	24822362	320	-3.40	3.18	12	0.16	-379.00	405.00	3845	20240129	-66.48	1104	20241209	16.76	1369	-5.84	20250113	1221	5.57	20250102	3845	-66.48	20240129	1104	16.76	20241209	0.27	N	047080	500	124 억	620132	N	N	N	N
36	20250120	140512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	-11	5	-0.84	50960397	39350	82.44	1328	1328	1281	1701	917	1309	1295.05	2.50	8208	1330	1319	1301	1290	1272	1325	1296	124	392	500	780	1	1	24822362	322	-3.42	3.20	12	0.16	-379.00	405.00	3845	20240129	-66.24	1104	20241209	17.57	1369	-5.19	20250113	1221	6.31	20250102	3845	-66.24	20240129	1104	17.57	20241209	0.27	N	047080	500	124 억	620132	N	N	N	N
37	20250120	130512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1295	-14	5	-1.07	47473337	36644	76.77	1328	1328	1281	1701	917	1309	1295.53	2.50	8072	1330	1319	1301	1290	1272	1325	1296	124	392	500	780	1	1	24822362	321	-3.42	3.20	12	0.15	-379.00	405.00	3845	20240129	-66.32	1104	20241209	17.30	1369	-5.41	20250113	1221	6.06	20250102	3845	-66.32	20240129	1104	17.30	20241209	0.27	N	047080	500	124 억	620132	N	N	N	N
38	20250120	120514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1303	-6	5	-0.46	32531967	25068	52.52	1328	1328	1291	1701	917	1309	1297.75	2.50	7447	1330	1319	1301	1290	1272	1325	1296	124	392	500	780	1	1	24822362	323	-3.44	3.22	12	0.10	-379.00	405.00	3845	20240129	-66.11	1104	20241209	18.03	1369	-4.82	20250113	1221	6.72	20250102	3845	-66.11	20240129	1104	18.03	20241209	0.27	N	047080	500	124 억	620132	N	N	N	N
39	20250120	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1296	-13	5	-0.99	31150145	24006	50.29	1328	1328	1291	1701	917	1309	1297.60	2.50	8025	1330	1319	1301	1290	1272	1325	1296	124	392	500	780	1	1	24822362	322	-3.42	3.20	12	0.10	-379.00	405.00	3845	20240129	-66.29	1104	20241209	17.39	1369	-5.33	20250113	1221	6.14	20250102	3845	-66.29	20240129	1104	17.39	20241209	0.27	N	047080	500	124 억	620132	N	N	N	N
40	20250120	100514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-16	5	-1.22	25111055	19341	40.52	1328	1328	1291	1701	917	1309	1298.33	2.50	8134	1330	1319	1301	1290	1272	1325	1296	124	392	500	780	1	1	24822362	321	-3.41	3.19	12	0.08	-379.00	405.00	3845	20240129	-66.37	1104	20241209	17.12	1369	-5.55	20250113	1221	5.90	20250102	3845	-66.37	20240129	1104	17.12	20241209	0.27	N	047080	500	124 억	620132	N	N	N	N
41	20250120	090514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1309	0	3	0.00	1286312	975	2.04	1328	1328	1309	1701	917	1309	1319.29	2.50	-420	1330	1319	1301	1290	1272	1325	1296	124	392	500	780	1	1	24822362	325	-3.45	3.23	12	0.00	-379.00	405.00	3845	20240129	-65.96	1104	20241209	18.57	1369	-4.38	20250113	1221	7.21	20250102	3845	-65.96	20240129	1104	18.57	20241209	0.27	N	047080	500	124 억	620132	N	N	N	N
42	20250117	160511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1309	4	2	0.31	57053473	43920	88.19	1305	1312	1283	1696	914	1305	1299.03	2.53	-475	1346	1325	1294	1273	1242	1310	1258	124	391	500	780	1	1	24822362	325	-3.45	3.23	12	0.18	-379.00	405.00	3845	20240129	-65.96	1104	20241209	18.57	1369	-4.38	20250113	1221	7.21	20250102	3845	-65.96	20240129	1104	18.57	20241209	0.29	N	047080	500	124 억	629228	N	N	N	N
43	20250117	150513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1289	-16	5	-1.23	46153173	35497	71.27	1305	1312	1283	1696	914	1305	1300.20	2.53	-363	1346	1325	1294	1273	1242	1310	1258	124	391	500	780	1	1	24822362	320	-3.40	3.18	12	0.14	-379.00	405.00	3845	20240129	-66.48	1104	20241209	16.76	1369	-5.84	20250113	1221	5.57	20250102	3845	-66.48	20240129	1104	16.76	20241209	0.29	N	047080	500	124 억	629228	N	N	N	N
44	20250117	140513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1290	-15	5	-1.15	43514667	33451	67.17	1305	1312	1283	1696	914	1305	1300.85	2.53	135	1346	1325	1294	1273	1242	1310	1258	124	391	500	780	1	1	24822362	320	-3.40	3.19	12	0.13	-379.00	405.00	3845	20240129	-66.45	1104	20241209	16.85	1369	-5.77	20250113	1221	5.65	20250102	3845	-66.45	20240129	1104	16.85	20241209	0.29	N	047080	500	124 억	629228	N	N	N	N
45	20250117	130512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1284	-21	5	-1.61	42018043	32293	64.84	1305	1312	1283	1696	914	1305	1301.15	2.53	631	1346	1325	1294	1273	1242	1310	1258	124	391	500	780	1	1	24822362	319	-3.39	3.17	12	0.13	-379.00	405.00	3845	20240129	-66.61	1104	20241209	16.30	1369	-6.21	20250113	1221	5.16	20250102	3845	-66.61	20240129	1104	16.30	20241209	0.29	N	047080	500	124 억	629228	N	N	N	N
46	20250117	120514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1292	-13	5	-1.00	38251606	29364	58.96	1305	1312	1284	1696	914	1305	1302.67	2.53	537	1346	1325	1294	1273	1242	1310	1258	124	391	500	780	1	1	24822362	321	-3.41	3.19	12	0.12	-379.00	405.00	3845	20240129	-66.40	1104	20241209	17.03	1369	-5.62	20250113	1221	5.81	20250102	3845	-66.40	20240129	1104	17.03	20241209	0.29	N	047080	500	124 억	629228	N	N	N	N
47	20250117	110513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1305	0	3	0.00	34275967	26298	52.80	1305	1312	1284	1696	914	1305	1303.37	2.53	655	1346	1325	1294	1273	1242	1310	1258	124	391	500	780	1	1	24822362	324	-3.44	3.22	12	0.11	-379.00	405.00	3845	20240129	-66.06	1104	20241209	18.21	1369	-4.67	20250113	1221	6.88	20250102	3845	-66.06	20240129	1104	18.21	20241209	0.29	N	047080	500	124 억	629228	N	N	N	N
48	20250117	100514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1306	1	2	0.08	23153138	17740	35.62	1305	1312	1290	1696	914	1305	1305.14	2.53	2552	1346	1325	1294	1273	1242	1310	1258	124	391	500	780	1	1	24822362	324	-3.45	3.22	12	0.07	-379.00	405.00	3845	20240129	-66.03	1104	20241209	18.30	1369	-4.60	20250113	1221	6.96	20250102	3845	-66.03	20240129	1104	18.30	20241209	0.29	N	047080	500	124 억	629228	N	N	N	N
49	20250117	090514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1310	5	2	0.38	2261215	1751	3.52	1305	1310	1290	1696	914	1305	1291.38	2.53	-96	1346	1325	1294	1273	1242	1310	1258	124	391	500	780	1	1	24822362	325	-3.46	3.23	12	0.01	-379.00	405.00	3845	20240129	-65.93	1104	20241209	18.66	1369	-4.31	20250113	1221	7.29	20250102	3845	-65.93	20240129	1104	18.66	20241209	0.29	N	047080	500	124 억	629228	N	N	N	N
50	20250116	160509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1305	47	2	3.74	64637494	49803	52.82	1315	1315	1263	1635	881	1258	1297.85	2.52	3203	1377	1317	1277	1217	1177	1297	1197	124	377	500	750	1	1	24822362	324	-3.44	3.22	12	0.20	-379.00	405.00	3845	20240129	-66.06	1104	20241209	18.21	1369	-4.67	20250113	1221	6.88	20250102	3845	-66.06	20240129	1104	18.21	20241209	0.29	N	047080	500	124 억	625950	N	N	N	N
51	20250116	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	39	2	3.10	56231044	43350	45.97	1315	1315	1263	1635	881	1258	1297.14	2.52	3290	1377	1317	1277	1217	1177	1297	1197	124	377	500	750	1	1	24822362	322	-3.42	3.20	12	0.17	-379.00	405.00	3845	20240129	-66.27	1104	20241209	17.48	1369	-5.26	20250113	1221	6.22	20250102	3845	-66.27	20240129	1104	17.48	20241209	0.29	N	047080	500	124 억	625950	N	N	N	N
52	20250116	140513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1304	46	2	3.66	50255317	38749	41.09	1315	1315	1263	1635	881	1258	1296.94	2.52	3144	1377	1317	1277	1217	1177	1297	1197	124	377	500	750	1	1	24822362	324	-3.44	3.22	12	0.16	-379.00	405.00	3845	20240129	-66.09	1104	20241209	18.12	1369	-4.75	20250113	1221	6.80	20250102	3845	-66.09	20240129	1104	18.12	20241209	0.29	N	047080	500	124 억	625950	N	N	N	N
53	20250116	130512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1304	46	2	3.66	46826147	36115	38.30	1315	1315	1263	1635	881	1258	1296.58	2.52	3164	1377	1317	1277	1217	1177	1297	1197	124	377	500	750	1	1	24822362	324	-3.44	3.22	12	0.15	-379.00	405.00	3845	20240129	-66.09	1104	20241209	18.12	1369	-4.75	20250113	1221	6.80	20250102	3845	-66.09	20240129	1104	18.12	20241209	0.29	N	047080	500	124 억	625950	N	N	N	N
54	20250116	120513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1303	45	2	3.58	46191164	35627	37.78	1315	1315	1263	1635	881	1258	1296.52	2.52	3171	1377	1317	1277	1217	1177	1297	1197	124	377	500	750	1	1	24822362	323	-3.44	3.22	12	0.14	-379.00	405.00	3845	20240129	-66.11	1104	20241209	18.03	1369	-4.82	20250113	1221	6.72	20250102	3845	-66.11	20240129	1104	18.03	20241209	0.29	N	047080	500	124 억	625950	N	N	N	N
55	20250116	110513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1305	47	2	3.74	37940317	29298	31.07	1315	1315	1263	1635	881	1258	1294.98	2.52	4666	1377	1317	1277	1217	1177	1297	1197	124	377	500	750	1	1	24822362	324	-3.44	3.22	12	0.12	-379.00	405.00	3845	20240129	-66.06	1104	20241209	18.21	1369	-4.67	20250113	1221	6.88	20250102	3845	-66.06	20240129	1104	18.21	20241209	0.29	N	047080	500	124 억	625950	N	N	N	N
56	20250116	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1304	46	2	3.66	29278840	22645	24.01	1315	1315	1263	1635	881	1258	1292.95	2.52	4332	1377	1317	1277	1217	1177	1297	1197	124	377	500	750	1	1	24822362	324	-3.44	3.22	12	0.09	-379.00	405.00	3845	20240129	-66.09	1104	20241209	18.12	1369	-4.75	20250113	1221	6.80	20250102	3845	-66.09	20240129	1104	18.12	20241209	0.29	N	047080	500	124 억	625950	N	N	N	N
57	20250116	090512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1279	21	2	1.67	6948056	5364	5.69	1315	1315	1263	1635	881	1258	1295.31	2.52	987	1377	1317	1277	1217	1177	1297	1197	124	377	500	750	1	1	24822362	317	-3.37	3.16	12	0.02	-379.00	405.00	3845	20240129	-66.74	1104	20241209	15.85	1369	-6.57	20250113	1221	4.75	20250102	3845	-66.74	20240129	1104	15.85	20241209	0.29	N	047080	500	124 억	625950	N	N	N	N
58	20250115	160510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1258	-79	5	-5.91	118595127	92484	241.90	1337	1337	1237	1738	936	1337	1282.33	2.58	-16147	1395	1365	1335	1305	1275	1351	1291	124	401	500	800	1	1	24822362	312	-3.32	3.11	12	0.37	-379.00	405.00	3845	20240129	-67.28	1104	20241209	13.95	1369	-8.11	20250113	1221	3.03	20250102	3845	-67.28	20240129	1104	13.95	20241209	0.31	N	047080	500	124 억	640998	N	N	N	N
59	20250115	150512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1272	-65	5	-4.86	74259635	57317	149.92	1337	1337	1270	1738	936	1337	1295.60	2.58	-12666	1395	1365	1335	1305	1275	1351	1291	124	401	500	800	1	1	24822362	316	-3.36	3.14	12	0.23	-379.00	405.00	3845	20240129	-66.92	1104	20241209	15.22	1369	-7.09	20250113	1221	4.18	20250102	3845	-66.92	20240129	1104	15.22	20241209	0.31	N	047080	500	124 억	640998	N	N	N	N
60	20250115	140513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1293	-44	5	-3.29	49892326	38339	100.28	1337	1337	1289	1738	936	1337	1301.35	2.58	-11310	1395	1365	1335	1305	1275	1351	1291	124	401	500	800	1	1	24822362	321	-3.41	3.19	12	0.15	-379.00	405.00	3845	20240129	-66.37	1104	20241209	17.12	1369	-5.55	20250113	1221	5.90	20250102	3845	-66.37	20240129	1104	17.12	20241209	0.31	N	047080	500	124 억	640998	N	N	N	N
61	20250115	130510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1298	-39	5	-2.92	43206290	33184	86.80	1337	1337	1289	1738	936	1337	1302.02	2.58	-7938	1395	1365	1335	1305	1275	1351	1291	124	401	500	800	1	1	24822362	322	-3.42	3.20	12	0.13	-379.00	405.00	3845	20240129	-66.24	1104	20241209	17.57	1369	-5.19	20250113	1221	6.31	20250102	3845	-66.24	20240129	1104	17.57	20241209	0.31	N	047080	500	124 억	640998	N	N	N	N
62	20250115	120504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1297	-40	5	-2.99	38247047	29367	76.81	1337	1337	1289	1738	936	1337	1302.38	2.58	-5961	1395	1365	1335	1305	1275	1351	1291	124	401	500	800	1	1	24822362	322	-3.42	3.20	12	0.12	-379.00	405.00	3845	20240129	-66.27	1104	20241209	17.48	1369	-5.26	20250113	1221	6.22	20250102	3845	-66.27	20240129	1104	17.48	20241209	0.31	N	047080	500	124 억	640998	N	N	N	N
63	20250115	110511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1294	-43	5	-3.22	34210707	26248	68.65	1337	1337	1289	1738	936	1337	1303.36	2.58	-5119	1395	1365	1335	1305	1275	1351	1291	124	401	500	800	1	1	24822362	321	-3.41	3.20	12	0.11	-379.00	405.00	3845	20240129	-66.35	1104	20241209	17.21	1369	-5.48	20250113	1221	5.98	20250102	3845	-66.35	20240129	1104	17.21	20241209	0.31	N	047080	500	124 억	640998	N	N	N	N
64	20250115	100510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1307	-30	5	-2.24	17517134	13379	34.99	1337	1337	1289	1738	936	1337	1309.30	2.58	-4787	1395	1365	1335	1305	1275	1351	1291	124	401	500	800	1	1	24822362	324	-3.45	3.23	12	0.05	-379.00	405.00	3845	20240129	-66.01	1104	20241209	18.39	1369	-4.53	20250113	1221	7.04	20250102	3845	-66.01	20240129	1104	18.39	20241209	0.31	N	047080	500	124 억	640998	N	N	N	N
65	20250115	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1328	-9	5	-0.67	1076150	808	2.11	1337	1337	1320	1738	936	1337	1331.87	2.58	-594	1395	1365	1335	1305	1275	1351	1291	124	401	500	800	1	1	24822362	330	-3.50	3.28	12	0.00	-379.00	405.00	3845	20240129	-65.46	1104	20241209	20.29	1369	-2.99	20250113	1221	8.76	20250102	3845	-65.46	20240129	1104	20.29	20241209	0.31	N	047080	500	124 억	640998	N	N	N	N
66	20250114	160503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1337	5	2	0.38	50536461	38231	62.04	1340	1365	1305	1731	933	1332	1321.87	2.62	-9643	1389	1360	1340	1311	1291	1375	1326	124	399	500	790	1	1	24822362	332	-3.53	3.30	12	0.15	-379.00	405.00	3845	20240129	-65.23	1104	20241209	21.11	1369	-2.34	20250113	1221	9.50	20250102	3845	-65.23	20240129	1104	21.11	20241209	0.31	N	047080	500	124 억	650641	N	N	N	N
67	20250114	150508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1318	-14	5	-1.05	44866107	33951	55.10	1340	1365	1305	1731	933	1332	1321.50	2.62	-8735	1389	1360	1340	1311	1291	1375	1326	124	399	500	790	1	1	24822362	327	-3.48	3.25	12	0.14	-379.00	405.00	3845	20240129	-65.72	1104	20241209	19.38	1369	-3.73	20250113	1221	7.94	20250102	3845	-65.72	20240129	1104	19.38	20241209	0.31	N	047080	500	124 억	650641	N	N	N	N
68	20250114	140509	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1315	-17	5	-1.28	34638465	26169	42.47	1340	1365	1305	1731	933	1332	1323.64	2.62	-7417	1389	1360	1340	1311	1291	1375	1326	124	399	500	790	1	1	24822362	326	-3.47	3.25	12	0.11	-379.00	405.00	3845	20240129	-65.80	1104	20241209	19.11	1369	-3.94	20250113	1221	7.70	20250102	3845	-65.80	20240129	1104	19.11	20241209	0.31	N	047080	500	124 억	650641	N	N	N	N
69	20250114	130508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1317	-15	5	-1.13	32119546	24256	39.36	1340	1365	1305	1731	933	1332	1324.19	2.62	-7358	1389	1360	1340	1311	1291	1375	1326	124	399	500	790	1	1	24822362	327	-3.47	3.25	12	0.10	-379.00	405.00	3845	20240129	-65.75	1104	20241209	19.29	1369	-3.80	20250113	1221	7.86	20250102	3845	-65.75	20240129	1104	19.29	20241209	0.31	N	047080	500	124 억	650641	N	N	N	N
70	20250114	120506	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1319	-13	5	-0.98	30948534	23367	37.92	1340	1365	1305	1731	933	1332	1324.45	2.62	-7498	1389	1360	1340	1311	1291	1375	1326	124	399	500	790	1	1	24822362	327	-3.48	3.26	12	0.09	-379.00	405.00	3845	20240129	-65.70	1104	20241209	19.47	1369	-3.65	20250113	1221	8.03	20250102	3845	-65.70	20240129	1104	19.47	20241209	0.31	N	047080	500	124 억	650641	N	N	N	N
71	20250114	110507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1308	-24	5	-1.80	24551241	18490	30.01	1340	1365	1308	1731	933	1332	1327.81	2.62	-6500	1389	1360	1340	1311	1291	1375	1326	124	399	500	790	1	1	24822362	325	-3.45	3.23	12	0.07	-379.00	405.00	3845	20240129	-65.98	1104	20241209	18.48	1369	-4.46	20250113	1221	7.13	20250102	3845	-65.98	20240129	1104	18.48	20241209	0.31	N	047080	500	124 억	650641	N	N	N	N
72	20250114	100507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1310	-22	5	-1.65	17581067	13199	21.42	1340	1365	1310	1731	933	1332	1332.00	2.62	-4975	1389	1360	1340	1311	1291	1375	1326	124	399	500	790	1	1	24822362	325	-3.46	3.23	12	0.05	-379.00	405.00	3845	20240129	-65.93	1104	20241209	18.66	1369	-4.31	20250113	1221	7.29	20250102	3845	-65.93	20240129	1104	18.66	20241209	0.31	N	047080	500	124 억	650641	N	N	N	N
73	20250114	090507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1344	12	2	0.90	3499736	2605	4.23	1340	1365	1338	1731	933	1332	1343.47	2.62	-486	1389	1360	1340	1311	1291	1375	1326	124	399	500	790	1	1	24822362	334	-3.55	3.32	12	0.01	-379.00	405.00	3845	20240129	-65.05	1104	20241209	21.74	1369	-1.83	20250113	1221	10.07	20250102	3845	-65.05	20240129	1104	21.74	20241209	0.31	N	047080	500	124 억	650641	N	N	N	N
74	20250113	160502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1332	5	2	0.38	82419202	61515	89.80	1327	1369	1320	1725	929	1327	1339.82	2.68	-14630	1352	1339	1323	1310	1294	1346	1317	124	398	500	790	1	1	24822362	331	-3.51	3.29	12	0.25	-379.00	405.00	3845	20240129	-65.36	1104	20241209	20.65	1369	-2.70	20250113	1221	9.09	20250102	3845	-65.36	20240129	1104	20.65	20241209	0.31	N	047080	500	124 억	664301	N	N	N	N
75	20250113	150504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1325	-2	5	-0.15	79178725	59078	86.24	1327	1369	1320	1725	929	1327	1340.24	2.68	-13166	1352	1339	1323	1310	1294	1346	1317	124	398	500	790	1	1	24822362	329	-3.50	3.27	12	0.24	-379.00	405.00	3845	20240129	-65.54	1104	20241209	20.02	1369	-3.21	20250113	1221	8.52	20250102	3845	-65.54	20240129	1104	20.02	20241209	0.31	N	047080	500	124 억	664301	N	N	N	N
76	20250113	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1332	5	2	0.38	70213935	52307	76.35	1327	1369	1321	1725	929	1327	1342.34	2.68	-11089	1352	1339	1323	1310	1294	1346	1317	124	398	500	790	1	1	24822362	331	-3.51	3.29	12	0.21	-379.00	405.00	3845	20240129	-65.36	1104	20241209	20.65	1369	-2.70	20250113	1221	9.09	20250102	3845	-65.36	20240129	1104	20.65	20241209	0.31	N	047080	500	124 억	664301	N	N	N	N
77	20250113	130457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1333	6	2	0.45	64363257	47903	69.93	1327	1369	1321	1725	929	1327	1343.62	2.68	-10513	1352	1339	1323	1310	1294	1346	1317	124	398	500	790	1	1	24822362	331	-3.52	3.29	12	0.19	-379.00	405.00	3845	20240129	-65.33	1104	20241209	20.74	1369	-2.63	20250113	1221	9.17	20250102	3845	-65.33	20240129	1104	20.74	20241209	0.31	N	047080	500	124 억	664301	N	N	N	N
78	20250113	120457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1333	6	2	0.45	63949816	47593	69.47	1327	1369	1321	1725	929	1327	1343.68	2.68	-10349	1352	1339	1323	1310	1294	1346	1317	124	398	500	790	1	1	24822362	331	-3.52	3.29	12	0.19	-379.00	405.00	3845	20240129	-65.33	1104	20241209	20.74	1369	-2.63	20250113	1221	9.17	20250102	3845	-65.33	20240129	1104	20.74	20241209	0.31	N	047080	500	124 억	664301	N	N	N	N
79	20250113	110458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1333	6	2	0.45	57379081	42670	62.29	1327	1369	1321	1725	929	1327	1344.72	2.68	-9442	1352	1339	1323	1310	1294	1346	1317	124	398	500	790	1	1	24822362	331	-3.52	3.29	12	0.17	-379.00	405.00	3845	20240129	-65.33	1104	20241209	20.74	1369	-2.63	20250113	1221	9.17	20250102	3845	-65.33	20240129	1104	20.74	20241209	0.31	N	047080	500	124 억	664301	N	N	N	N
80	20250113	100456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1337	10	2	0.75	47699916	35421	51.70	1327	1369	1321	1725	929	1327	1346.66	2.68	-5424	1352	1339	1323	1310	1294	1346	1317	124	398	500	790	1	1	24822362	332	-3.53	3.30	12	0.14	-379.00	405.00	3845	20240129	-65.23	1104	20241209	21.11	1369	-2.34	20250113	1221	9.50	20250102	3845	-65.23	20240129	1104	21.11	20241209	0.31	N	047080	500	124 억	664301	N	N	N	N
81	20250113	090500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1350	23	2	1.73	11411600	8518	12.43	1327	1353	1321	1725	929	1327	1339.70	2.68	-2913	1352	1339	1323	1310	1294	1346	1317	124	398	500	790	1	1	24822362	335	-3.56	3.33	12	0.03	-379.00	405.00	3845	20240129	-64.89	1104	20241209	22.28	1353	-0.22	20250113	1221	10.57	20250102	3845	-64.89	20240129	1104	22.28	20241209	0.31	N	047080	500	124 억	664301	N	N	N	N
82	20250110	160455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1327	10	2	0.76	90591244	68430	129.02	1317	1336	1307	1712	922	1317	1323.85	2.69	-2269	1353	1334	1321	1302	1289	1328	1296	124	395	500	790	1	1	24822362	329	-3.50	3.28	12	0.28	-379.00	405.00	3845	20240129	-65.49	1104	20241209	20.20	1344	-1.26	20250106	1221	8.68	20250102	3845	-65.49	20240129	1104	20.20	20241209	0.31	N	047080	500	124 억	666570	N	N	N	N
83	20250110	150455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1326	9	2	0.68	82187196	62071	117.03	1317	1336	1307	1712	922	1317	1324.08	2.69	-1072	1353	1334	1321	1302	1289	1328	1296	124	395	500	790	1	1	24822362	329	-3.50	3.27	12	0.25	-379.00	405.00	3845	20240129	-65.51	1104	20241209	20.11	1344	-1.34	20250106	1221	8.60	20250102	3845	-65.51	20240129	1104	20.11	20241209	0.31	N	047080	500	124 억	666570	N	N	N	N
84	20250110	140455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1330	13	2	0.99	63483875	47918	90.34	1317	1336	1307	1712	922	1317	1324.84	2.69	-933	1353	1334	1321	1302	1289	1328	1296	124	395	500	790	1	1	24822362	330	-3.51	3.28	12	0.19	-379.00	405.00	3845	20240129	-65.41	1104	20241209	20.47	1344	-1.04	20250106	1221	8.93	20250102	3845	-65.41	20240129	1104	20.47	20241209	0.31	N	047080	500	124 억	666570	N	N	N	N
85	20250110	130454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1330	13	2	0.99	59087471	44608	84.10	1317	1336	1307	1712	922	1317	1324.59	2.69	-982	1353	1334	1321	1302	1289	1328	1296	124	395	500	790	1	1	24822362	330	-3.51	3.28	12	0.18	-379.00	405.00	3845	20240129	-65.41	1104	20241209	20.47	1344	-1.04	20250106	1221	8.93	20250102	3845	-65.41	20240129	1104	20.47	20241209	0.31	N	047080	500	124 억	666570	N	N	N	N
86	20250110	120455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1325	8	2	0.61	49544352	37419	70.55	1317	1336	1307	1712	922	1317	1324.04	2.69	494	1353	1334	1321	1302	1289	1328	1296	124	395	500	790	1	1	24822362	329	-3.50	3.27	12	0.15	-379.00	405.00	3845	20240129	-65.54	1104	20241209	20.02	1344	-1.41	20250106	1221	8.52	20250102	3845	-65.54	20240129	1104	20.02	20241209	0.31	N	047080	500	124 억	666570	N	N	N	N
87	20250110	110454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1325	8	2	0.61	29576074	22295	42.03	1317	1336	1307	1712	922	1317	1326.58	2.69	-405	1353	1334	1321	1302	1289	1328	1296	124	395	500	790	1	1	24822362	329	-3.50	3.27	12	0.09	-379.00	405.00	3845	20240129	-65.54	1104	20241209	20.02	1344	-1.41	20250106	1221	8.52	20250102	3845	-65.54	20240129	1104	20.02	20241209	0.31	N	047080	500	124 억	666570	N	N	N	N
88	20250110	100453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1327	10	2	0.76	17419109	13114	24.72	1317	1336	1307	1712	922	1317	1328.28	2.69	295	1353	1334	1321	1302	1289	1328	1296	124	395	500	790	1	1	24822362	329	-3.50	3.28	12	0.05	-379.00	405.00	3845	20240129	-65.49	1104	20241209	20.20	1344	-1.26	20250106	1221	8.68	20250102	3845	-65.49	20240129	1104	20.20	20241209	0.31	N	047080	500	124 억	666570	N	N	N	N
89	20250110	090456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1317	0	3	0.00	518335	393	0.74	1317	1327	1307	1712	922	1317	1318.92	2.69	-229	1353	1334	1321	1302	1289	1328	1296	124	395	500	790	1	1	24822362	327	-3.47	3.25	12	0.00	-379.00	405.00	3845	20240129	-65.75	1104	20241209	19.29	1344	-2.01	20250106	1221	7.86	20250102	3845	-65.75	20240129	1104	19.29	20241209	0.31	N	047080	500	124 억	666570	N	N	N	N
90	20250109	160452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1317	-17	5	-1.27	69833056	52905	106.97	1334	1340	1308	1734	934	1334	1319.97	2.73	-11331	1357	1345	1325	1313	1293	1351	1319	124	400	500	800	1	1	24822362	327	-3.47	3.25	12	0.21	-379.00	405.00	3845	20240129	-65.75	1104	20241209	19.29	1344	-2.01	20250106	1221	7.86	20250102	3845	-65.75	20240129	1104	19.29	20241209	0.28	N	047080	500	124 억	677901	N	N	N	N
91	20250109	150454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1309	-25	5	-1.87	64406073	48775	98.62	1334	1340	1308	1734	934	1334	1320.47	2.73	-10300	1357	1345	1325	1313	1293	1351	1319	124	400	500	800	1	1	24822362	325	-3.45	3.23	12	0.20	-379.00	405.00	3845	20240129	-65.96	1104	20241209	18.57	1344	-2.60	20250106	1221	7.21	20250102	3845	-65.96	20240129	1104	18.57	20241209	0.28	N	047080	500	124 억	677901	N	N	N	N
92	20250109	140454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1316	-18	5	-1.35	55401489	41908	84.74	1334	1340	1308	1734	934	1334	1321.98	2.73	-10663	1357	1345	1325	1313	1293	1351	1319	124	400	500	800	1	1	24822362	327	-3.47	3.25	12	0.17	-379.00	405.00	3845	20240129	-65.77	1104	20241209	19.20	1344	-2.08	20250106	1221	7.78	20250102	3845	-65.77	20240129	1104	19.20	20241209	0.28	N	047080	500	124 억	677901	N	N	N	N
93	20250109	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1321	-13	5	-0.97	44644536	33721	68.18	1334	1340	1314	1734	934	1334	1323.94	2.73	-9946	1357	1345	1325	1313	1293	1351	1319	124	400	500	800	1	1	24822362	328	-3.49	3.26	12	0.14	-379.00	405.00	3845	20240129	-65.64	1104	20241209	19.66	1344	-1.71	20250106	1221	8.19	20250102	3845	-65.64	20240129	1104	19.66	20241209	0.28	N	047080	500	124 억	677901	N	N	N	N
94	20250109	120453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1326	-8	5	-0.60	36710181	27722	56.05	1334	1340	1314	1734	934	1334	1324.23	2.73	-8680	1357	1345	1325	1313	1293	1351	1319	124	400	500	800	1	1	24822362	329	-3.50	3.27	12	0.11	-379.00	405.00	3845	20240129	-65.51	1104	20241209	20.11	1344	-1.34	20250106	1221	8.60	20250102	3845	-65.51	20240129	1104	20.11	20241209	0.28	N	047080	500	124 억	677901	N	N	N	N
95	20250109	110454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1329	-5	5	-0.37	34566417	26102	52.78	1334	1340	1314	1734	934	1334	1324.28	2.73	-8689	1357	1345	1325	1313	1293	1351	1319	124	400	500	800	1	1	24822362	330	-3.51	3.28	12	0.11	-379.00	405.00	3845	20240129	-65.44	1104	20241209	20.38	1344	-1.12	20250106	1221	8.85	20250102	3845	-65.44	20240129	1104	20.38	20241209	0.28	N	047080	500	124 억	677901	N	N	N	N
96	20250109	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1317	-17	5	-1.27	22361900	16910	34.19	1334	1340	1314	1734	934	1334	1322.41	2.73	-2326	1357	1345	1325	1313	1293	1351	1319	124	400	500	800	1	1	24822362	327	-3.47	3.25	12	0.07	-379.00	405.00	3845	20240129	-65.75	1104	20241209	19.29	1344	-2.01	20250106	1221	7.86	20250102	3845	-65.75	20240129	1104	19.29	20241209	0.28	N	047080	500	124 억	677901	N	N	N	N
97	20250109	090456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1327	-7	5	-0.52	2022138	1518	3.07	1334	1340	1325	1734	934	1334	1332.11	2.73	-505	1357	1345	1325	1313	1293	1351	1319	124	400	500	800	1	1	24822362	329	-3.50	3.28	12	0.01	-379.00	405.00	3845	20240129	-65.49	1104	20241209	20.20	1344	-1.26	20250106	1221	8.68	20250102	3845	-65.49	20240129	1104	20.20	20241209	0.28	N	047080	500	124 억	677901	N	N	N	N
98	20250108	160449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1334	10	2	0.76	63388565	48035	81.37	1324	1337	1305	1721	927	1324	1319.60	2.76	-6494	1336	1330	1321	1315	1306	1333	1318	124	397	500	790	1	1	24822362	331	-3.52	3.29	12	0.19	-379.00	405.00	3845	20240129	-65.31	1104	20241209	20.83	1344	-0.74	20250106	1221	9.25	20250102	3845	-65.31	20240129	1104	20.83	20241209	0.28	N	047080	500	124 억	684294	N	N	N	N
99	20250108	150451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1335	11	2	0.83	61411481	46551	78.86	1324	1337	1305	1721	927	1324	1319.23	2.76	-6119	1336	1330	1321	1315	1306	1333	1318	124	397	500	790	1	1	24822362	331	-3.52	3.30	12	0.19	-379.00	405.00	3845	20240129	-65.28	1104	20241209	20.92	1344	-0.67	20250106	1221	9.34	20250102	3845	-65.28	20240129	1104	20.92	20241209	0.28	N	047080	500	124 억	684294	N	N	N	N
100	20250108	140453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1324	0	3	0.00	42435458	32245	54.62	1324	1326	1305	1721	927	1324	1316.03	2.76	-4524	1336	1330	1321	1315	1306	1333	1318	124	397	500	790	1	1	24822362	329	-3.49	3.27	12	0.13	-379.00	405.00	3845	20240129	-65.57	1104	20241209	19.93	1344	-1.49	20250106	1221	8.44	20250102	3845	-65.57	20240129	1104	19.93	20241209	0.28	N	047080	500	124 억	684294	N	N	N	N
101	20250108	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1322	-2	5	-0.15	35820136	27243	46.15	1324	1326	1305	1721	927	1324	1314.84	2.76	-3951	1336	1330	1321	1315	1306	1333	1318	124	397	500	790	1	1	24822362	328	-3.49	3.26	12	0.11	-379.00	405.00	3845	20240129	-65.62	1104	20241209	19.75	1344	-1.64	20250106	1221	8.27	20250102	3845	-65.62	20240129	1104	19.75	20241209	0.28	N	047080	500	124 억	684294	N	N	N	N
102	20250108	120450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1323	-1	5	-0.08	35230656	26797	45.39	1324	1326	1305	1721	927	1324	1314.72	2.76	-4057	1336	1330	1321	1315	1306	1333	1318	124	397	500	790	1	1	24822362	328	-3.49	3.27	12	0.11	-379.00	405.00	3845	20240129	-65.59	1104	20241209	19.84	1344	-1.56	20250106	1221	8.35	20250102	3845	-65.59	20240129	1104	19.84	20241209	0.28	N	047080	500	124 억	684294	N	N	N	N
103	20250108	110449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1315	-9	5	-0.68	17672120	13483	22.84	1324	1324	1305	1721	927	1324	1310.70	2.76	-2555	1336	1330	1321	1315	1306	1333	1318	124	397	500	790	1	1	24822362	326	-3.47	3.25	12	0.05	-379.00	405.00	3845	20240129	-65.80	1104	20241209	19.11	1344	-2.16	20250106	1221	7.70	20250102	3845	-65.80	20240129	1104	19.11	20241209	0.28	N	047080	500	124 억	684294	N	N	N	N
104	20250108	100450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1315	-9	5	-0.68	8803479	6720	11.38	1324	1324	1305	1721	927	1324	1310.04	2.76	-2361	1336	1330	1321	1315	1306	1333	1318	124	397	500	790	1	1	24822362	326	-3.47	3.25	12	0.03	-379.00	405.00	3845	20240129	-65.80	1104	20241209	19.11	1344	-2.16	20250106	1221	7.70	20250102	3845	-65.80	20240129	1104	19.11	20241209	0.28	N	047080	500	124 억	684294	N	N	N	N
105	20250108	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1305	-19	5	-1.44	1490707	1139	1.93	1324	1324	1305	1721	927	1324	1308.79	2.76	-885	1336	1330	1321	1315	1306	1333	1318	124	397	500	790	1	1	24822362	324	-3.44	3.22	12	0.00	-379.00	405.00	3845	20240129	-66.06	1104	20241209	18.21	1344	-2.90	20250106	1221	6.88	20250102	3845	-66.06	20240129	1104	18.21	20241209	0.28	N	047080	500	124 억	684294	N	N	N	N
106	20250107	160447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1324	2	2	0.15	77994451	59031	48.91	1322	1327	1312	1718	926	1322	1321.25	2.80	-10425	1386	1354	1312	1280	1238	1370	1296	124	396	500	790	1	1	24822362	329	-3.49	3.27	12	0.24	-379.00	405.00	3845	20240129	-65.57	1104	20241209	19.93	1344	-1.49	20250106	1221	8.44	20250102	3845	-65.57	20240129	1104	19.93	20241209	0.28	N	047080	500	124 억	694661	N	N	N	N
107	20250107	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1321	-1	5	-0.08	72476890	54854	45.45	1322	1327	1312	1718	926	1322	1321.27	2.80	-10489	1386	1354	1312	1280	1238	1370	1296	124	396	500	790	1	1	24822362	328	-3.49	3.26	12	0.22	-379.00	405.00	3845	20240129	-65.64	1104	20241209	19.66	1344	-1.71	20250106	1221	8.19	20250102	3845	-65.64	20240129	1104	19.66	20241209	0.28	N	047080	500	124 억	694661	N	N	N	N
108	20250107	140448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1323	1	2	0.08	53404391	40428	33.50	1322	1327	1312	1718	926	1322	1320.98	2.80	-8857	1386	1354	1312	1280	1238	1370	1296	124	396	500	790	1	1	24822362	328	-3.49	3.27	12	0.16	-379.00	405.00	3845	20240129	-65.59	1104	20241209	19.84	1344	-1.56	20250106	1221	8.35	20250102	3845	-65.59	20240129	1104	19.84	20241209	0.28	N	047080	500	124 억	694661	N	N	N	N
109	20250107	130447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1322	0	3	0.00	46542100	35240	29.20	1322	1327	1312	1718	926	1322	1320.72	2.80	-9308	1386	1354	1312	1280	1238	1370	1296	124	396	500	790	1	1	24822362	328	-3.49	3.26	12	0.14	-379.00	405.00	3845	20240129	-65.62	1104	20241209	19.75	1344	-1.64	20250106	1221	8.27	20250102	3845	-65.62	20240129	1104	19.75	20241209	0.28	N	047080	500	124 억	694661	N	N	N	N
110	20250107	120448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1323	1	2	0.08	33354199	25266	20.94	1322	1327	1312	1718	926	1322	1320.12	2.80	-5681	1386	1354	1312	1280	1238	1370	1296	124	396	500	790	1	1	24822362	328	-3.49	3.27	12	0.10	-379.00	405.00	3845	20240129	-65.59	1104	20241209	19.84	1344	-1.56	20250106	1221	8.35	20250102	3845	-65.59	20240129	1104	19.84	20241209	0.28	N	047080	500	124 억	694661	N	N	N	N
111	20250107	110445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1318	-4	5	-0.30	30406931	23033	19.09	1322	1327	1312	1718	926	1322	1320.15	2.80	-4156	1386	1354	1312	1280	1238	1370	1296	124	396	500	790	1	1	24822362	327	-3.48	3.25	12	0.09	-379.00	405.00	3845	20240129	-65.72	1104	20241209	19.38	1344	-1.93	20250106	1221	7.94	20250102	3845	-65.72	20240129	1104	19.38	20241209	0.28	N	047080	500	124 억	694661	N	N	N	N
112	20250107	100450	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1319	-3	5	-0.23	26116262	19776	16.39	1322	1327	1312	1718	926	1322	1320.60	2.80	-2779	1386	1354	1312	1280	1238	1370	1296	124	396	500	790	1	1	24822362	327	-3.48	3.26	12	0.08	-379.00	405.00	3845	20240129	-65.70	1104	20241209	19.47	1344	-1.86	20250106	1221	8.03	20250102	3845	-65.70	20240129	1104	19.47	20241209	0.28	N	047080	500	124 억	694661	N	N	N	N
113	20250107	090447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1319	-3	5	-0.23	8646072	6535	5.41	1322	1327	1317	1718	926	1322	1323.04	2.80	-3755	1386	1354	1312	1280	1238	1370	1296	124	396	500	790	1	1	24822362	327	-3.48	3.26	12	0.03	-379.00	405.00	3845	20240129	-65.70	1104	20241209	19.47	1344	-1.86	20250106	1221	8.03	20250102	3845	-65.70	20240129	1104	19.47	20241209	0.28	N	047080	500	124 억	694661	N	N	N	N
114	20250106	160442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1322	53	2	4.18	157745339	119412	227.72	1270	1344	1270	1649	889	1269	1321.02	2.84	-11536	1313	1290	1260	1237	1207	1302	1249	124	380	500	760	1	1	24822362	328	-3.49	3.26	12	0.48	-379.00	405.00	3845	20240129	-65.62	1104	20241209	19.75	1344	-1.64	20250106	1221	8.27	20250102	3845	-65.62	20240129	1104	19.75	20241209	0.28	N	047080	500	124 억	706075	N	N	N	N
115	20250106	150443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1315	46	2	3.62	140469761	106280	202.67	1270	1344	1270	1649	889	1269	1321.70	2.84	-11071	1313	1290	1260	1237	1207	1302	1249	124	380	500	760	1	1	24822362	326	-3.47	3.25	12	0.43	-379.00	405.00	3845	20240129	-65.80	1104	20241209	19.11	1344	-2.16	20250106	1221	7.70	20250102	3845	-65.80	20240129	1104	19.11	20241209	0.28	N	047080	500	124 억	706075	N	N	N	N
116	20250106	140442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1329	60	2	4.73	113666978	85900	163.81	1270	1344	1270	1649	889	1269	1323.25	2.84	-11555	1313	1290	1260	1237	1207	1302	1249	124	380	500	760	1	1	24822362	330	-3.51	3.28	12	0.35	-379.00	405.00	3845	20240129	-65.44	1104	20241209	20.38	1344	-1.12	20250106	1221	8.85	20250102	3845	-65.44	20240129	1104	20.38	20241209	0.28	N	047080	500	124 억	706075	N	N	N	N
117	20250106	130441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1319	50	2	3.94	104531341	78985	150.62	1270	1344	1270	1649	889	1269	1323.43	2.84	-12482	1313	1290	1260	1237	1207	1302	1249	124	380	500	760	1	1	24822362	327	-3.48	3.26	12	0.32	-379.00	405.00	3845	20240129	-65.70	1104	20241209	19.47	1344	-1.86	20250106	1221	8.03	20250102	3845	-65.70	20240129	1104	19.47	20241209	0.28	N	047080	500	124 억	706075	N	N	N	N
118	20250106	120441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1323	54	2	4.26	84593159	63994	122.04	1270	1344	1270	1649	889	1269	1321.89	2.84	-8440	1313	1290	1260	1237	1207	1302	1249	124	380	500	760	1	1	24822362	328	-3.49	3.27	12	0.26	-379.00	405.00	3845	20240129	-65.59	1104	20241209	19.84	1344	-1.56	20250106	1221	8.35	20250102	3845	-65.59	20240129	1104	19.84	20241209	0.28	N	047080	500	124 억	706075	N	N	N	N
119	20250106	110441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1329	60	2	4.73	74232232	56133	107.04	1270	1344	1270	1649	889	1269	1322.43	2.84	-7425	1313	1290	1260	1237	1207	1302	1249	124	380	500	760	1	1	24822362	330	-3.51	3.28	12	0.23	-379.00	405.00	3845	20240129	-65.44	1104	20241209	20.38	1344	-1.12	20250106	1221	8.85	20250102	3845	-65.44	20240129	1104	20.38	20241209	0.28	N	047080	500	124 억	706075	N	N	N	N
120	20250106	100440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1337	68	2	5.36	54007581	40913	78.02	1270	1344	1270	1649	889	1269	1320.06	2.84	-5075	1313	1290	1260	1237	1207	1302	1249	124	380	500	760	1	1	24822362	332	-3.53	3.30	12	0.16	-379.00	405.00	3845	20240129	-65.23	1104	20241209	21.11	1344	-0.52	20250106	1221	9.50	20250102	3845	-65.23	20240129	1104	21.11	20241209	0.28	N	047080	500	124 억	706075	N	N	N	N
121	20250106	090437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1319	50	2	3.94	5553717	4325	8.25	1270	1320	1270	1649	889	1269	1284.10	2.84	16	1313	1290	1260	1237	1207	1302	1249	124	380	500	760	1	1	24822362	327	-3.48	3.26	12	0.02	-379.00	405.00	3845	20240129	-65.70	1104	20241209	19.47	1320	-0.08	20250106	1221	8.03	20250102	3845	-65.70	20240129	1104	19.47	20241209	0.28	N	047080	500	124 억	706075	N	N	N	N
122	20250103	160438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1269	23	2	1.85	65913096	52434	118.76	1245	1283	1230	1619	873	1246	1257.06	2.82	5721	1292	1269	1245	1222	1198	1280	1233	124	373	500	740	1	1	24822362	315	-3.35	3.13	12	0.21	-379.00	405.00	3845	20240129	-67.00	1104	20241209	14.95	1283	-1.09	20250103	1221	3.93	20250102	3845	-67.00	20240129	1104	14.95	20241209	0.28	N	047080	500	124 억	700654	N	N	N	N
123	20250103	150438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1262	16	2	1.28	56901153	45341	102.70	1245	1269	1230	1619	873	1246	1254.96	2.82	5663	1292	1269	1245	1222	1198	1280	1233	124	373	500	740	1	1	24822362	313	-3.33	3.12	12	0.18	-379.00	405.00	3845	20240129	-67.18	1104	20241209	14.31	1269	-0.55	20250103	1221	3.36	20250102	3845	-67.18	20240129	1104	14.31	20241209	0.28	N	047080	500	124 억	700654	N	N	N	N
124	20250103	140439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1266	20	2	1.61	54637783	43544	98.63	1245	1269	1230	1619	873	1246	1254.77	2.82	5159	1292	1269	1245	1222	1198	1280	1233	124	373	500	740	1	1	24822362	314	-3.34	3.13	12	0.18	-379.00	405.00	3845	20240129	-67.07	1104	20241209	14.67	1269	-0.24	20250103	1221	3.69	20250102	3845	-67.07	20240129	1104	14.67	20241209	0.28	N	047080	500	124 억	700654	N	N	N	N
125	20250103	130437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1266	20	2	1.61	43821708	34951	79.16	1245	1266	1230	1619	873	1246	1253.80	2.82	5197	1292	1269	1245	1222	1198	1280	1233	124	373	500	740	1	1	24822362	314	-3.34	3.13	12	0.14	-379.00	405.00	3845	20240129	-67.07	1104	20241209	14.67	1268	-0.16	20250102	1221	3.69	20250102	3845	-67.07	20240129	1104	14.67	20241209	0.28	N	047080	500	124 억	700654	N	N	N	N
126	20250103	120438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1258	12	2	0.96	34458159	27512	62.31	1245	1261	1230	1619	873	1246	1252.48	2.82	2798	1292	1269	1245	1222	1198	1280	1233	124	373	500	740	1	1	24822362	312	-3.32	3.11	12	0.11	-379.00	405.00	3845	20240129	-67.28	1104	20241209	13.95	1268	-0.79	20250102	1221	3.03	20250102	3845	-67.28	20240129	1104	13.95	20241209	0.28	N	047080	500	124 억	700654	N	N	N	N
127	20250103	110438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1254	8	2	0.64	27362080	21865	49.52	1245	1261	1230	1619	873	1246	1251.41	2.82	3367	1292	1269	1245	1222	1198	1280	1233	124	373	500	740	1	1	24822362	311	-3.31	3.10	12	0.09	-379.00	405.00	3845	20240129	-67.39	1104	20241209	13.59	1268	-1.10	20250102	1221	2.70	20250102	3845	-67.39	20240129	1104	13.59	20241209	0.28	N	047080	500	124 억	700654	N	N	N	N
128	20250103	100437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1258	12	2	0.96	21762236	17406	39.42	1245	1261	1230	1619	873	1246	1250.27	2.82	3412	1292	1269	1245	1222	1198	1280	1233	124	373	500	740	1	1	24822362	312	-3.32	3.11	12	0.07	-379.00	405.00	3845	20240129	-67.28	1104	20241209	13.95	1268	-0.79	20250102	1221	3.03	20250102	3845	-67.28	20240129	1104	13.95	20241209	0.28	N	047080	500	124 억	700654	N	N	N	N
129	20250103	090438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1244	-2	5	-0.16	3854894	3108	7.04	1245	1245	1230	1619	873	1246	1240.31	2.82	-2227	1292	1269	1245	1222	1198	1280	1233	124	373	500	740	1	1	24822362	309	-3.28	3.07	12	0.01	-379.00	405.00	3845	20240129	-67.65	1104	20241209	12.68	1268	-1.89	20250102	1221	1.88	20250102	3845	-67.65	20240129	1104	12.68	20241209	0.28	N	047080	500	124 억	700654	N	N	N	N
130	20250102	160435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1246	1	2	0.08	51833334	41683	64.23	1245	1268	1221	1618	872	1245	1243.46	2.83	-594	1283	1263	1234	1214	1185	1274	1225	124	373	500	740	1	1	24822362	309	-3.29	3.08	12	0.17	-379.00	405.00	3845	20240129	-67.59	1104	20241209	12.86	1268	-1.74	20250102	1221	2.05	20250102	3845	-67.59	20240129	1104	12.86	20241209	0.28	N	047080	500	124 억	701248	N	N	N	N
131	20250102	150436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1244	-1	5	-0.08	46033755	37022	57.05	1245	1268	1221	1618	872	1245	1243.42	2.83	-99	1283	1263	1234	1214	1185	1274	1225	124	373	500	740	1	1	24822362	309	-3.28	3.07	12	0.15	-379.00	405.00	3845	20240129	-67.65	1104	20241209	12.68	1268	-1.89	20250102	1221	1.88	20250102	3845	-67.65	20240129	1104	12.68	20241209	0.28	N	047080	500	124 억	701248	N	N	N	N
132	20250102	140433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1245	0	3	0.00	41926083	33716	51.96	1245	1268	1221	1618	872	1245	1243.51	2.83	207	1283	1263	1234	1214	1185	1274	1225	124	373	500	740	1	1	24822362	309	-3.28	3.07	12	0.14	-379.00	405.00	3845	20240129	-67.62	1104	20241209	12.77	1268	-1.81	20250102	1221	1.97	20250102	3845	-67.62	20240129	1104	12.77	20241209	0.28	N	047080	500	124 억	701248	N	N	N	N
133	20250102	130434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1252	7	2	0.56	32943423	26486	40.82	1245	1268	1221	1618	872	1245	1243.81	2.83	36	1283	1263	1234	1214	1185	1274	1225	124	373	500	740	1	1	24822362	311	-3.30	3.09	12	0.11	-379.00	405.00	3845	20240129	-67.44	1104	20241209	13.41	1268	-1.26	20250102	1221	2.54	20250102	3845	-67.44	20240129	1104	13.41	20241209	0.28	N	047080	500	124 억	701248	N	N	N	N
134	20250102	120434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1258	13	2	1.04	23240425	18722	28.85	1245	1268	1221	1618	872	1245	1241.34	2.83	-69	1283	1263	1234	1214	1185	1274	1225	124	373	500	740	1	1	24822362	312	-3.32	3.11	12	0.08	-379.00	405.00	3845	20240129	-67.28	1104	20241209	13.95	1268	-0.79	20250102	1221	3.03	20250102	3845	-67.28	20240129	1104	13.95	20241209	0.28	N	047080	500	124 억	701248	N	N	N	N
135	20250102	110426	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1242	-3	5	-0.24	15521366	12531	19.31	1245	1245	1221	1618	872	1245	1238.64	2.83	452	1283	1263	1234	1214	1185	1274	1225	124	373	500	740	1	1	24822362	308	-3.28	3.07	12	0.05	-379.00	405.00	3845	20240129	-67.70	1104	20241209	12.50	1245	-0.24	20250102	1221	1.72	20250102	3845	-67.70	20240129	1104	12.50	20241209	0.28	N	047080	500	124 억	701248	N	N	N	N
136	20250102	100432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1244	-1	5	-0.08	8527804	6881	10.60	1245	1245	1221	1618	872	1245	1239.33	2.83	584	1283	1263	1234	1214	1185	1274	1225	124	373	500	740	1	1	24822362	309	-3.28	3.07	12	0.03	-379.00	405.00	3845	20240129	-67.65	1104	20241209	12.68	1245	-0.08	20250102	1221	1.88	20250102	3845	-67.65	20240129	1104	12.68	20241209	0.28	N	047080	500	124 억	701248	N	N	N	N
137	20250102	090429	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	1245	0	3	0.00	0	0	0.00	0	0	0	1618	872	1245	0.00	2.83	0	1283	1263	1234	1214	1185	1274	1225	124	373	500	740	1	1	24822362	309	-3.28	3.07	12	0.00	-379.00	405.00	3845	20240129	-67.62	1104	20241209	12.77	0	0.00	0	0	0.00	0	3845	-67.62	20240129	1104	12.77	20241209	0.28	N	047080	500	124 억	701248	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History