KissMeData/049480/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	160530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2405	-30	5	-1.23	248514605	102505	83.28	2435	2450	2405	3165	1705	2435	2424.60	3.13	-228	2528	2481	2458	2411	2388	2470	2400	157	730	500	1800	5	1	31422383	756	14.49	0.93	12	0.33	166.00	2588.00	2945	20241212	-18.34	2180	20240805	10.32	2580	-6.78	20250108	2375	1.26	20250102	2945	-18.34	20241212	2180	10.32	20240805	2.42	N	049480	500	157 억	983077	N	N	N	N
3	20250124	150529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-15	5	-0.62	201618265	83047	67.47	2435	2450	2405	3165	1705	2435	2427.76	3.13	-5076	2528	2481	2458	2411	2388	2470	2400	157	730	500	1800	5	1	31422383	760	14.58	0.94	12	0.26	166.00	2588.00	2945	20241212	-17.83	2180	20240805	11.01	2580	-6.20	20250108	2375	1.89	20250102	2945	-17.83	20241212	2180	11.01	20240805	2.42	N	049480	500	157 억	983077	N	N	N	N
4	20250124	140529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	0	3	0.00	151402580	62343	50.65	2435	2450	2405	3165	1705	2435	2428.54	3.13	-11457	2528	2481	2458	2411	2388	2470	2400	157	730	500	1800	5	1	31422383	765	14.67	0.94	12	0.20	166.00	2588.00	2945	20241212	-17.32	2180	20240805	11.70	2580	-5.62	20250108	2375	2.53	20250102	2945	-17.32	20241212	2180	11.70	20240805	2.42	N	049480	500	157 억	983077	N	N	N	N
5	20250124	130530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	10	2	0.41	116537615	47998	39.00	2435	2450	2405	3165	1705	2435	2427.97	3.13	-13345	2528	2481	2458	2411	2388	2470	2400	157	730	500	1800	5	1	31422383	768	14.73	0.94	12	0.15	166.00	2588.00	2945	20241212	-16.98	2180	20240805	12.16	2580	-5.23	20250108	2375	2.95	20250102	2945	-16.98	20241212	2180	12.16	20240805	2.42	N	049480	500	157 억	983077	N	N	N	N
6	20250124	120528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	5	2	0.21	111248955	45837	37.24	2435	2450	2405	3165	1705	2435	2427.06	3.13	-13181	2528	2481	2458	2411	2388	2470	2400	157	730	500	1800	5	1	31422383	767	14.70	0.94	12	0.15	166.00	2588.00	2945	20241212	-17.15	2180	20240805	11.93	2580	-5.43	20250108	2375	2.74	20250102	2945	-17.15	20241212	2180	11.93	20240805	2.42	N	049480	500	157 억	983077	N	N	N	N
7	20250124	110529	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	10	2	0.41	102391685	42205	34.29	2435	2450	2405	3165	1705	2435	2426.06	3.13	-13880	2528	2481	2458	2411	2388	2470	2400	157	730	500	1800	5	1	31422383	768	14.73	0.94	12	0.13	166.00	2588.00	2945	20241212	-16.98	2180	20240805	12.16	2580	-5.23	20250108	2375	2.95	20250102	2945	-16.98	20241212	2180	12.16	20240805	2.42	N	049480	500	157 억	983077	N	N	N	N
8	20250124	100527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2420	-15	5	-0.62	86023815	35490	28.83	2435	2450	2405	3165	1705	2435	2423.89	3.13	-12381	2528	2481	2458	2411	2388	2470	2400	157	730	500	1800	5	1	31422383	760	14.58	0.94	12	0.11	166.00	2588.00	2945	20241212	-17.83	2180	20240805	11.01	2580	-6.20	20250108	2375	1.89	20250102	2945	-17.83	20241212	2180	11.01	20240805	2.42	N	049480	500	157 억	983077	N	N	N	N
9	20250124	090530	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-5	5	-0.21	9320525	3825	3.11	2435	2450	2430	3165	1705	2435	2436.74	3.13	-901	2528	2481	2458	2411	2388	2470	2400	157	730	500	1800	5	1	31422383	764	14.64	0.94	12	0.01	166.00	2588.00	2945	20241212	-17.49	2180	20240805	11.47	2580	-5.81	20250108	2375	2.32	20250102	2945	-17.49	20241212	2180	11.47	20240805	2.42	N	049480	500	157 억	983077	N	N	N	N
10	20250123	160528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-25	5	-1.02	303087130	123068	115.80	2500	2505	2435	3195	1725	2460	2462.89	3.31	-59034	2530	2495	2460	2425	2390	2512	2442	157	735	500	1820	5	1	31422383	765	14.67	0.94	12	0.39	166.00	2588.00	2945	20241212	-17.32	2180	20240805	11.70	2580	-5.62	20250108	2375	2.53	20250102	2945	-17.32	20241212	2180	11.70	20240805	2.44	N	049480	500	157 억	1040795	N	N	N	N
11	20250123	150526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-10	5	-0.41	276394515	112110	105.49	2500	2505	2440	3195	1725	2460	2465.39	3.31	-54315	2530	2495	2460	2425	2390	2512	2442	157	735	500	1820	5	1	31422383	770	14.76	0.95	12	0.36	166.00	2588.00	2945	20241212	-16.81	2180	20240805	12.39	2580	-5.04	20250108	2375	3.16	20250102	2945	-16.81	20241212	2180	12.39	20240805	2.44	N	049480	500	157 억	1040795	N	N	N	N
12	20250123	140528	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	0	3	0.00	194821700	78829	74.17	2500	2505	2445	3195	1725	2460	2471.45	3.31	-31555	2530	2495	2460	2425	2390	2512	2442	157	735	500	1820	5	1	31422383	773	14.82	0.95	12	0.25	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.44	N	049480	500	157 억	1040795	N	N	N	N
13	20250123	130526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	5	2	0.20	181503745	73415	69.08	2500	2505	2445	3195	1725	2460	2472.30	3.31	-34401	2530	2495	2460	2425	2390	2512	2442	157	735	500	1820	5	1	31422383	775	14.85	0.95	12	0.23	166.00	2588.00	2945	20241212	-16.30	2180	20240805	13.07	2580	-4.46	20250108	2375	3.79	20250102	2945	-16.30	20241212	2180	13.07	20240805	2.44	N	049480	500	157 억	1040795	N	N	N	N
14	20250123	120527	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	0	3	0.00	162545620	65726	61.84	2500	2505	2445	3195	1725	2460	2473.08	3.31	-30314	2530	2495	2460	2425	2390	2512	2442	157	735	500	1820	5	1	31422383	773	14.82	0.95	12	0.21	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.44	N	049480	500	157 억	1040795	N	N	N	N
15	20250123	110525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	0	3	0.00	145164895	58650	55.18	2500	2505	2445	3195	1725	2460	2475.10	3.31	-30121	2530	2495	2460	2425	2390	2512	2442	157	735	500	1820	5	1	31422383	773	14.82	0.95	12	0.19	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.44	N	049480	500	157 억	1040795	N	N	N	N
16	20250123	100526	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	0	3	0.00	126959005	51225	48.20	2500	2505	2450	3195	1725	2460	2478.46	3.31	-30019	2530	2495	2460	2425	2390	2512	2442	157	735	500	1820	5	1	31422383	773	14.82	0.95	12	0.16	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.44	N	049480	500	157 억	1040795	N	N	N	N
17	20250123	090525	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	15	2	0.61	20380145	8170	7.69	2500	2505	2475	3195	1725	2460	2494.51	3.31	-5541	2530	2495	2460	2425	2390	2512	2442	157	735	500	1820	5	1	31422383	778	14.91	0.96	12	0.03	166.00	2588.00	2945	20241212	-15.96	2180	20240805	13.53	2580	-4.07	20250108	2375	4.21	20250102	2945	-15.96	20241212	2180	13.53	20240805	2.44	N	049480	500	157 억	1040795	N	N	N	N
18	20250122	160523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	20	2	0.82	258814480	104829	106.03	2425	2495	2425	3170	1710	2440	2468.98	3.27	15672	2503	2471	2448	2416	2393	2460	2405	157	730	500	1800	5	1	31422383	773	14.82	0.95	12	0.33	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.48	N	049480	500	157 억	1026474	N	N	N	N
19	20250122	150523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	25	2	1.02	243990535	98810	99.94	2425	2495	2425	3170	1710	2440	2469.29	3.27	16210	2503	2471	2448	2416	2393	2460	2405	157	730	500	1800	5	1	31422383	775	14.85	0.95	12	0.31	166.00	2588.00	2945	20241212	-16.30	2180	20240805	13.07	2580	-4.46	20250108	2375	3.79	20250102	2945	-16.30	20241212	2180	13.07	20240805	2.48	N	049480	500	157 억	1026474	N	N	N	N
20	20250122	140521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	40	2	1.64	225254890	91236	92.28	2425	2495	2425	3170	1710	2440	2468.93	3.27	18709	2503	2471	2448	2416	2393	2460	2405	157	730	500	1800	5	1	31422383	779	14.94	0.96	12	0.29	166.00	2588.00	2945	20241212	-15.79	2180	20240805	13.76	2580	-3.88	20250108	2375	4.42	20250102	2945	-15.79	20241212	2180	13.76	20240805	2.48	N	049480	500	157 억	1026474	N	N	N	N
21	20250122	130524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	15	2	0.61	163137415	66172	66.93	2425	2495	2425	3170	1710	2440	2465.35	3.27	6783	2503	2471	2448	2416	2393	2460	2405	157	730	500	1800	5	1	31422383	771	14.79	0.95	12	0.21	166.00	2588.00	2945	20241212	-16.64	2180	20240805	12.61	2580	-4.84	20250108	2375	3.37	20250102	2945	-16.64	20241212	2180	12.61	20240805	2.48	N	049480	500	157 억	1026474	N	N	N	N
22	20250122	120522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	15	2	0.61	143436495	58173	58.84	2425	2495	2425	3170	1710	2440	2465.69	3.27	4586	2503	2471	2448	2416	2393	2460	2405	157	730	500	1800	5	1	31422383	771	14.79	0.95	12	0.19	166.00	2588.00	2945	20241212	-16.64	2180	20240805	12.61	2580	-4.84	20250108	2375	3.37	20250102	2945	-16.64	20241212	2180	12.61	20240805	2.48	N	049480	500	157 억	1026474	N	N	N	N
23	20250122	110523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	10	2	0.41	130181575	52781	53.39	2425	2495	2425	3170	1710	2440	2466.45	3.27	4917	2503	2471	2448	2416	2393	2460	2405	157	730	500	1800	5	1	31422383	770	14.76	0.95	12	0.17	166.00	2588.00	2945	20241212	-16.81	2180	20240805	12.39	2580	-5.04	20250108	2375	3.16	20250102	2945	-16.81	20241212	2180	12.39	20240805	2.48	N	049480	500	157 억	1026474	N	N	N	N
24	20250122	100523	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	20	2	0.82	111561155	45192	45.71	2425	2495	2425	3170	1710	2440	2468.60	3.27	4092	2503	2471	2448	2416	2393	2460	2405	157	730	500	1800	5	1	31422383	773	14.82	0.95	12	0.14	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.48	N	049480	500	157 억	1026474	N	N	N	N
25	20250122	090524	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	35	2	1.43	43523990	17660	17.86	2425	2490	2425	3170	1710	2440	2464.55	3.27	5467	2503	2471	2448	2416	2393	2460	2405	157	730	500	1800	5	1	31422383	778	14.91	0.96	12	0.06	166.00	2588.00	2945	20241212	-15.96	2180	20240805	13.53	2580	-4.07	20250108	2375	4.21	20250102	2945	-15.96	20241212	2180	13.53	20240805	2.48	N	049480	500	157 억	1026474	N	N	N	N
26	20250121	160520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-30	5	-1.21	238723690	97833	115.21	2470	2480	2425	3210	1730	2470	2440.11	3.25	4015	2520	2495	2460	2435	2400	2500	2440	157	740	500	1820	5	1	31422383	767	14.70	0.94	12	0.31	166.00	2588.00	2945	20241212	-17.15	2180	20240805	11.93	2580	-5.43	20250108	2375	2.74	20250102	2945	-17.15	20241212	2180	11.93	20240805	2.47	N	049480	500	157 억	1022313	N	N	N	N
27	20250121	150522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-30	5	-1.21	231986210	95069	111.95	2470	2480	2425	3210	1730	2470	2440.19	3.25	4530	2520	2495	2460	2435	2400	2500	2440	157	740	500	1820	5	1	31422383	767	14.70	0.94	12	0.30	166.00	2588.00	2945	20241212	-17.15	2180	20240805	11.93	2580	-5.43	20250108	2375	2.74	20250102	2945	-17.15	20241212	2180	11.93	20240805	2.47	N	049480	500	157 억	1022313	N	N	N	N
28	20250121	140522	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-25	5	-1.01	204050050	83582	98.43	2470	2480	2425	3210	1730	2470	2441.32	3.25	3900	2520	2495	2460	2435	2400	2500	2440	157	740	500	1820	5	1	31422383	768	14.73	0.94	12	0.27	166.00	2588.00	2945	20241212	-16.98	2180	20240805	12.16	2580	-5.23	20250108	2375	2.95	20250102	2945	-16.98	20241212	2180	12.16	20240805	2.47	N	049480	500	157 억	1022313	N	N	N	N
29	20250121	130521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-40	5	-1.62	153896335	62949	74.13	2470	2480	2425	3210	1730	2470	2444.78	3.25	-384	2520	2495	2460	2435	2400	2500	2440	157	740	500	1820	5	1	31422383	764	14.64	0.94	12	0.20	166.00	2588.00	2945	20241212	-17.49	2180	20240805	11.47	2580	-5.81	20250108	2375	2.32	20250102	2945	-17.49	20241212	2180	11.47	20240805	2.47	N	049480	500	157 억	1022313	N	N	N	N
30	20250121	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-30	5	-1.21	115808605	47321	55.73	2470	2480	2425	3210	1730	2470	2447.30	3.25	-7587	2520	2495	2460	2435	2400	2500	2440	157	740	500	1820	5	1	31422383	767	14.70	0.94	12	0.15	166.00	2588.00	2945	20241212	-17.15	2180	20240805	11.93	2580	-5.43	20250108	2375	2.74	20250102	2945	-17.15	20241212	2180	11.93	20240805	2.47	N	049480	500	157 억	1022313	N	N	N	N
31	20250121	110457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-30	5	-1.21	86046840	35090	41.32	2470	2480	2430	3210	1730	2470	2452.18	3.25	-7057	2520	2495	2460	2435	2400	2500	2440	157	740	500	1820	5	1	31422383	767	14.70	0.94	12	0.11	166.00	2588.00	2945	20241212	-17.15	2180	20240805	11.93	2580	-5.43	20250108	2375	2.74	20250102	2945	-17.15	20241212	2180	11.93	20240805	2.47	N	049480	500	157 억	1022313	N	N	N	N
32	20250121	100452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-35	5	-1.42	53853360	21919	25.81	2470	2480	2435	3210	1730	2470	2456.93	3.25	-6657	2520	2495	2460	2435	2400	2500	2440	157	740	500	1820	5	1	31422383	765	14.67	0.94	12	0.07	166.00	2588.00	2945	20241212	-17.32	2180	20240805	11.70	2580	-5.62	20250108	2375	2.53	20250102	2945	-17.32	20241212	2180	11.70	20240805	2.47	N	049480	500	157 억	1022313	N	N	N	N
33	20250121	090521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	5	2	0.20	2645970	1070	1.26	2470	2480	2465	3210	1730	2470	2472.87	3.25	-467	2520	2495	2460	2435	2400	2500	2440	157	740	500	1820	5	1	31422383	778	14.91	0.96	12	0.00	166.00	2588.00	2945	20241212	-15.96	2180	20240805	13.53	2580	-4.07	20250108	2375	4.21	20250102	2945	-15.96	20241212	2180	13.53	20240805	2.47	N	049480	500	157 억	1022313	N	N	N	N
34	20250120	160518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	0	3	0.00	208485755	84789	156.34	2470	2485	2425	3210	1730	2470	2458.88	3.25	445	2490	2480	2465	2455	2440	2472	2447	157	740	500	1820	5	1	31422383	776	14.88	0.95	12	0.27	166.00	2588.00	2945	20241212	-16.13	2180	20240805	13.30	2580	-4.26	20250108	2375	4.00	20250102	2945	-16.13	20241212	2180	13.30	20240805	2.45	N	049480	500	157 억	1021868	N	N	N	N
35	20250120	150520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-5	5	-0.20	200097670	81381	150.06	2470	2485	2425	3210	1730	2470	2458.78	3.25	1706	2490	2480	2465	2455	2440	2472	2447	157	740	500	1820	5	1	31422383	775	14.85	0.95	12	0.26	166.00	2588.00	2945	20241212	-16.30	2180	20240805	13.07	2580	-4.46	20250108	2375	3.79	20250102	2945	-16.30	20241212	2180	13.07	20240805	2.45	N	049480	500	157 억	1021868	N	N	N	N
36	20250120	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-5	5	-0.20	179654795	73109	134.80	2470	2485	2425	3210	1730	2470	2457.36	3.25	6909	2490	2480	2465	2455	2440	2472	2447	157	740	500	1820	5	1	31422383	775	14.85	0.95	12	0.23	166.00	2588.00	2945	20241212	-16.30	2180	20240805	13.07	2580	-4.46	20250108	2375	3.79	20250102	2945	-16.30	20241212	2180	13.07	20240805	2.45	N	049480	500	157 억	1021868	N	N	N	N
37	20250120	130518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	0	3	0.00	160300080	65277	120.36	2470	2485	2425	3210	1730	2470	2455.69	3.25	3677	2490	2480	2465	2455	2440	2472	2447	157	740	500	1820	5	1	31422383	776	14.88	0.95	12	0.21	166.00	2588.00	2945	20241212	-16.13	2180	20240805	13.30	2580	-4.26	20250108	2375	4.00	20250102	2945	-16.13	20241212	2180	13.30	20240805	2.45	N	049480	500	157 억	1021868	N	N	N	N
38	20250120	120520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	0	3	0.00	140523200	57274	105.61	2470	2480	2425	3210	1730	2470	2453.53	3.25	750	2490	2480	2465	2455	2440	2472	2447	157	740	500	1820	5	1	31422383	776	14.88	0.95	12	0.18	166.00	2588.00	2945	20241212	-16.13	2180	20240805	13.30	2580	-4.26	20250108	2375	4.00	20250102	2945	-16.13	20241212	2180	13.30	20240805	2.45	N	049480	500	157 억	1021868	N	N	N	N
39	20250120	110521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-10	5	-0.40	110703835	45225	83.39	2470	2480	2425	3210	1730	2470	2447.85	3.25	1824	2490	2480	2465	2455	2440	2472	2447	157	740	500	1820	5	1	31422383	773	14.82	0.95	12	0.14	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.45	N	049480	500	157 억	1021868	N	N	N	N
40	20250120	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-5	5	-0.20	87007805	35564	65.58	2470	2480	2425	3210	1730	2470	2446.51	3.25	2570	2490	2480	2465	2455	2440	2472	2447	157	740	500	1820	5	1	31422383	775	14.85	0.95	12	0.11	166.00	2588.00	2945	20241212	-16.30	2180	20240805	13.07	2580	-4.46	20250108	2375	3.79	20250102	2945	-16.30	20241212	2180	13.07	20240805	2.45	N	049480	500	157 억	1021868	N	N	N	N
41	20250120	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-15	5	-0.61	18246345	7395	13.64	2470	2480	2445	3210	1730	2470	2467.39	3.25	-1804	2490	2480	2465	2455	2440	2472	2447	157	740	500	1820	5	1	31422383	771	14.79	0.95	12	0.02	166.00	2588.00	2945	20241212	-16.64	2180	20240805	12.61	2580	-4.84	20250108	2375	3.37	20250102	2945	-16.64	20241212	2180	12.61	20240805	2.45	N	049480	500	157 억	1021868	N	N	N	N
42	20250117	160518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	0	3	0.00	131729070	53553	39.40	2475	2475	2450	3210	1730	2470	2459.72	3.25	-129	2526	2497	2471	2442	2416	2512	2457	157	740	500	1820	5	1	31422383	776	14.88	0.95	12	0.17	166.00	2588.00	2945	20241212	-16.13	2180	20240805	13.30	2580	-4.26	20250108	2375	4.00	20250102	2945	-16.13	20241212	2180	13.30	20240805	2.44	N	049480	500	157 억	1021997	N	N	N	N
43	20250117	150519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-10	5	-0.40	128517960	52252	38.44	2475	2475	2450	3210	1730	2470	2459.58	3.25	483	2526	2497	2471	2442	2416	2512	2457	157	740	500	1820	5	1	31422383	773	14.82	0.95	12	0.17	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.44	N	049480	500	157 억	1021997	N	N	N	N
44	20250117	140520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-10	5	-0.40	120309565	48918	35.99	2475	2475	2450	3210	1730	2470	2459.41	3.25	2127	2526	2497	2471	2442	2416	2512	2457	157	740	500	1820	5	1	31422383	773	14.82	0.95	12	0.16	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.44	N	049480	500	157 억	1021997	N	N	N	N
45	20250117	130519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-10	5	-0.40	81476530	33105	24.36	2475	2475	2450	3210	1730	2470	2461.15	3.25	265	2526	2497	2471	2442	2416	2512	2457	157	740	500	1820	5	1	31422383	773	14.82	0.95	12	0.11	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.44	N	049480	500	157 억	1021997	N	N	N	N
46	20250117	120520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-5	5	-0.20	70786745	28753	21.15	2475	2475	2450	3210	1730	2470	2461.89	3.25	612	2526	2497	2471	2442	2416	2512	2457	157	740	500	1820	5	1	31422383	775	14.85	0.95	12	0.09	166.00	2588.00	2945	20241212	-16.30	2180	20240805	13.07	2580	-4.46	20250108	2375	3.79	20250102	2945	-16.30	20241212	2180	13.07	20240805	2.44	N	049480	500	157 억	1021997	N	N	N	N
47	20250117	110519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-15	5	-0.61	54759175	22227	16.35	2475	2475	2450	3210	1730	2470	2463.63	3.25	671	2526	2497	2471	2442	2416	2512	2457	157	740	500	1820	5	1	31422383	771	14.79	0.95	12	0.07	166.00	2588.00	2945	20241212	-16.64	2180	20240805	12.61	2580	-4.84	20250108	2375	3.37	20250102	2945	-16.64	20241212	2180	12.61	20240805	2.44	N	049480	500	157 억	1021997	N	N	N	N
48	20250117	100520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-20	5	-0.81	43942245	17822	13.11	2475	2475	2450	3210	1730	2470	2465.62	3.25	-157	2526	2497	2471	2442	2416	2512	2457	157	740	500	1820	5	1	31422383	770	14.76	0.95	12	0.06	166.00	2588.00	2945	20241212	-16.81	2180	20240805	12.39	2580	-5.04	20250108	2375	3.16	20250102	2945	-16.81	20241212	2180	12.39	20240805	2.44	N	049480	500	157 억	1021997	N	N	N	N
49	20250117	090521	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	0	3	0.00	11990235	4852	3.57	2475	2475	2470	3210	1730	2470	2471.19	3.25	-1246	2526	2497	2471	2442	2416	2512	2457	157	740	500	1820	5	1	31422383	776	14.88	0.95	12	0.02	166.00	2588.00	2945	20241212	-16.13	2180	20240805	13.30	2580	-4.26	20250108	2375	4.00	20250102	2945	-16.13	20241212	2180	13.30	20240805	2.44	N	049480	500	157 억	1021997	N	N	N	N
50	20250116	160516	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	25	2	1.02	330828750	133890	157.20	2455	2500	2445	3175	1715	2445	2470.90	3.13	39373	2508	2476	2453	2421	2398	2465	2410	157	730	500	1800	5	1	31422383	776	14.88	0.95	12	0.43	166.00	2588.00	2945	20241212	-16.13	2180	20240805	13.30	2580	-4.26	20250108	2375	4.00	20250102	2945	-16.13	20241212	2180	13.30	20240805	2.55	N	049480	500	157 억	982624	N	N	N	N
51	20250116	150454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	40	2	1.64	304273400	123163	144.60	2455	2500	2445	3175	1715	2445	2470.49	3.13	33772	2508	2476	2453	2421	2398	2465	2410	157	730	500	1800	5	1	31422383	781	14.97	0.96	12	0.39	166.00	2588.00	2945	20241212	-15.62	2180	20240805	13.99	2580	-3.68	20250108	2375	4.63	20250102	2945	-15.62	20241212	2180	13.99	20240805	2.55	N	049480	500	157 억	982624	N	N	N	N
52	20250116	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	30	2	1.23	260484170	105520	123.89	2455	2500	2445	3175	1715	2445	2468.58	3.13	26766	2508	2476	2453	2421	2398	2465	2410	157	730	500	1800	5	1	31422383	778	14.91	0.96	12	0.34	166.00	2588.00	2945	20241212	-15.96	2180	20240805	13.53	2580	-4.07	20250108	2375	4.21	20250102	2945	-15.96	20241212	2180	13.53	20240805	2.55	N	049480	500	157 억	982624	N	N	N	N
53	20250116	130519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	15	2	0.61	237732555	96318	113.08	2455	2500	2445	3175	1715	2445	2468.20	3.13	23203	2508	2476	2453	2421	2398	2465	2410	157	730	500	1800	5	1	31422383	773	14.82	0.95	12	0.31	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.55	N	049480	500	157 억	982624	N	N	N	N
54	20250116	120519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	10	2	0.41	225879565	91516	107.45	2455	2500	2445	3175	1715	2445	2468.20	3.13	18715	2508	2476	2453	2421	2398	2465	2410	157	730	500	1800	5	1	31422383	771	14.79	0.95	12	0.29	166.00	2588.00	2945	20241212	-16.64	2180	20240805	12.61	2580	-4.84	20250108	2375	3.37	20250102	2945	-16.64	20241212	2180	12.61	20240805	2.55	N	049480	500	157 억	982624	N	N	N	N
55	20250116	110519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	5	2	0.20	177553290	71828	84.33	2455	2500	2445	3175	1715	2445	2471.92	3.13	9615	2508	2476	2453	2421	2398	2465	2410	157	730	500	1800	5	1	31422383	770	14.76	0.95	12	0.23	166.00	2588.00	2945	20241212	-16.81	2180	20240805	12.39	2580	-5.04	20250108	2375	3.16	20250102	2945	-16.81	20241212	2180	12.39	20240805	2.55	N	049480	500	157 억	982624	N	N	N	N
56	20250116	100519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	15	2	0.61	138677110	56004	65.75	2455	2500	2445	3175	1715	2445	2476.20	3.13	8102	2508	2476	2453	2421	2398	2465	2410	157	730	500	1800	5	1	31422383	773	14.82	0.95	12	0.18	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.55	N	049480	500	157 억	982624	N	N	N	N
57	20250116	090519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	45	2	1.84	52207760	21163	24.85	2455	2500	2445	3175	1715	2445	2466.94	3.13	7314	2508	2476	2453	2421	2398	2465	2410	157	730	500	1800	5	1	31422383	782	15.00	0.96	12	0.07	166.00	2588.00	2945	20241212	-15.45	2180	20240805	14.22	2580	-3.49	20250108	2375	4.84	20250102	2945	-15.45	20241212	2180	14.22	20240805	2.55	N	049480	500	157 억	982624	N	N	N	N
58	20250115	160517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	-15	5	-0.61	207166415	84649	85.90	2465	2485	2430	3195	1725	2460	2447.36	3.17	-12381	2496	2477	2451	2432	2406	2487	2442	157	735	500	1820	5	1	31422383	768	14.73	0.94	12	0.27	166.00	2588.00	2945	20241212	-16.98	2180	20240805	12.16	2580	-5.23	20250108	2375	2.95	20250102	2945	-16.98	20241212	2180	12.16	20240805	2.59	N	049480	500	157 억	995005	N	N	N	N
59	20250115	150518	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-25	5	-1.02	188038780	76811	77.95	2465	2485	2430	3195	1725	2460	2448.07	3.17	-13310	2496	2477	2451	2432	2406	2487	2442	157	735	500	1820	5	1	31422383	765	14.67	0.94	12	0.24	166.00	2588.00	2945	20241212	-17.32	2180	20240805	11.70	2580	-5.62	20250108	2375	2.53	20250102	2945	-17.32	20241212	2180	11.70	20240805	2.59	N	049480	500	157 억	995005	N	N	N	N
60	20250115	140519	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2440	-20	5	-0.81	158546845	64704	65.66	2465	2485	2435	3195	1725	2460	2450.34	3.17	-6203	2496	2477	2451	2432	2406	2487	2442	157	735	500	1820	5	1	31422383	767	14.70	0.94	12	0.21	166.00	2588.00	2945	20241212	-17.15	2180	20240805	11.93	2580	-5.43	20250108	2375	2.74	20250102	2945	-17.15	20241212	2180	11.93	20240805	2.59	N	049480	500	157 억	995005	N	N	N	N
61	20250115	130517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-25	5	-1.02	127990990	52176	52.95	2465	2485	2435	3195	1725	2460	2453.06	3.17	-2484	2496	2477	2451	2432	2406	2487	2442	157	735	500	1820	5	1	31422383	765	14.67	0.94	12	0.17	166.00	2588.00	2945	20241212	-17.32	2180	20240805	11.70	2580	-5.62	20250108	2375	2.53	20250102	2945	-17.32	20241212	2180	11.70	20240805	2.59	N	049480	500	157 억	995005	N	N	N	N
62	20250115	120511	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-25	5	-1.02	116534635	47478	48.18	2465	2485	2435	3195	1725	2460	2454.50	3.17	-2454	2496	2477	2451	2432	2406	2487	2442	157	735	500	1820	5	1	31422383	765	14.67	0.94	12	0.15	166.00	2588.00	2945	20241212	-17.32	2180	20240805	11.70	2580	-5.62	20250108	2375	2.53	20250102	2945	-17.32	20241212	2180	11.70	20240805	2.59	N	049480	500	157 억	995005	N	N	N	N
63	20250115	110517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-5	5	-0.20	79576455	32375	32.85	2465	2485	2440	3195	1725	2460	2457.96	3.17	3111	2496	2477	2451	2432	2406	2487	2442	157	735	500	1820	5	1	31422383	771	14.79	0.95	12	0.10	166.00	2588.00	2945	20241212	-16.64	2180	20240805	12.61	2580	-4.84	20250108	2375	3.37	20250102	2945	-16.64	20241212	2180	12.61	20240805	2.59	N	049480	500	157 억	995005	N	N	N	N
64	20250115	100517	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-5	5	-0.20	50719675	20592	20.90	2465	2485	2440	3195	1725	2460	2463.08	3.17	2879	2496	2477	2451	2432	2406	2487	2442	157	735	500	1820	5	1	31422383	771	14.79	0.95	12	0.07	166.00	2588.00	2945	20241212	-16.64	2180	20240805	12.61	2580	-4.84	20250108	2375	3.37	20250102	2945	-16.64	20241212	2180	12.61	20240805	2.59	N	049480	500	157 억	995005	N	N	N	N
65	20250115	090520	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	5	2	0.20	6038865	2452	2.49	2465	2470	2440	3195	1725	2460	2462.83	3.17	552	2496	2477	2451	2432	2406	2487	2442	157	735	500	1820	5	1	31422383	775	14.85	0.95	12	0.01	166.00	2588.00	2945	20241212	-16.30	2180	20240805	13.07	2580	-4.46	20250108	2375	3.79	20250102	2945	-16.30	20241212	2180	13.07	20240805	2.59	N	049480	500	157 억	995005	N	N	N	N
66	20250114	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	239347825	98038	82.34	2425	2470	2425	3165	1705	2435	2441.41	3.09	24555	2535	2485	2460	2410	2385	2472	2397	157	730	500	1800	5	1	31422383	773	14.82	0.95	12	0.31	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.63	N	049480	500	157 억	970450	N	N	N	N
67	20250114	150515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	20	2	0.82	214171620	87778	73.73	2425	2470	2425	3165	1705	2435	2439.95	3.09	24141	2535	2485	2460	2410	2385	2472	2397	157	730	500	1800	5	1	31422383	771	14.79	0.95	12	0.28	166.00	2588.00	2945	20241212	-16.64	2180	20240805	12.61	2580	-4.84	20250108	2375	3.37	20250102	2945	-16.64	20241212	2180	12.61	20240805	2.63	N	049480	500	157 억	970450	N	N	N	N
68	20250114	140515	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	112892280	46266	38.86	2425	2470	2425	3165	1705	2435	2440.13	3.09	1887	2535	2485	2460	2410	2385	2472	2397	157	730	500	1800	5	1	31422383	773	14.82	0.95	12	0.15	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.63	N	049480	500	157 억	970450	N	N	N	N
69	20250114	130514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	25	2	1.03	101883535	41797	35.11	2425	2465	2425	3165	1705	2435	2437.61	3.09	2878	2535	2485	2460	2410	2385	2472	2397	157	730	500	1800	5	1	31422383	773	14.82	0.95	12	0.13	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.63	N	049480	500	157 억	970450	N	N	N	N
70	20250114	120512	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	10	2	0.41	88286065	36234	30.43	2425	2465	2425	3165	1705	2435	2436.57	3.09	-1315	2535	2485	2460	2410	2385	2472	2397	157	730	500	1800	5	1	31422383	768	14.73	0.94	12	0.12	166.00	2588.00	2945	20241212	-16.98	2180	20240805	12.16	2580	-5.23	20250108	2375	2.95	20250102	2945	-16.98	20241212	2180	12.16	20240805	2.63	N	049480	500	157 억	970450	N	N	N	N
71	20250114	110514	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	10	2	0.41	79275650	32534	27.33	2425	2465	2425	3165	1705	2435	2436.73	3.09	-3036	2535	2485	2460	2410	2385	2472	2397	157	730	500	1800	5	1	31422383	768	14.73	0.94	12	0.10	166.00	2588.00	2945	20241212	-16.98	2180	20240805	12.16	2580	-5.23	20250108	2375	2.95	20250102	2945	-16.98	20241212	2180	12.16	20240805	2.63	N	049480	500	157 억	970450	N	N	N	N
72	20250114	100513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2430	-5	5	-0.21	56457055	23152	19.45	2425	2465	2425	3165	1705	2435	2438.62	3.09	261	2535	2485	2460	2410	2385	2472	2397	157	730	500	1800	5	1	31422383	764	14.64	0.94	12	0.07	166.00	2588.00	2945	20241212	-17.49	2180	20240805	11.47	2580	-5.81	20250108	2375	2.32	20250102	2945	-17.49	20241212	2180	11.47	20240805	2.63	N	049480	500	157 억	970450	N	N	N	N
73	20250114	090513	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	15	2	0.62	12954490	5331	4.48	2425	2465	2425	3165	1705	2435	2429.52	3.09	1713	2535	2485	2460	2410	2385	2472	2397	157	730	500	1800	5	1	31422383	770	14.76	0.95	12	0.02	166.00	2588.00	2945	20241212	-16.81	2180	20240805	12.39	2580	-5.04	20250108	2375	3.16	20250102	2945	-16.81	20241212	2180	12.39	20240805	2.63	N	049480	500	157 억	970450	N	N	N	N
74	20250113	160508	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	-80	5	-3.18	288947085	117491	91.60	2500	2510	2435	3265	1765	2515	2459.31	3.10	-4747	2561	2537	2496	2472	2431	2550	2485	157	750	500	1860	5	1	31422383	765	14.67	0.94	12	0.37	166.00	2588.00	2945	20241212	-17.32	2180	20240805	11.70	2580	-5.62	20250108	2375	2.53	20250102	2945	-17.32	20241212	2180	11.70	20240805	2.75	N	049480	500	157 억	975197	N	N	N	N
75	20250113	150510	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	-65	5	-2.58	263710060	107137	83.53	2500	2510	2435	3265	1765	2515	2461.43	3.10	-5144	2561	2537	2496	2472	2431	2550	2485	157	750	500	1860	5	1	31422383	770	14.76	0.95	12	0.34	166.00	2588.00	2945	20241212	-16.81	2180	20240805	12.39	2580	-5.04	20250108	2375	3.16	20250102	2945	-16.81	20241212	2180	12.39	20240805	2.75	N	049480	500	157 억	975197	N	N	N	N
76	20250113	140505	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-60	5	-2.39	210237745	85260	66.47	2500	2510	2440	3265	1765	2515	2465.84	3.10	-5299	2561	2537	2496	2472	2431	2550	2485	157	750	500	1860	5	1	31422383	771	14.79	0.95	12	0.27	166.00	2588.00	2945	20241212	-16.64	2180	20240805	12.61	2580	-4.84	20250108	2375	3.37	20250102	2945	-16.64	20241212	2180	12.61	20240805	2.75	N	049480	500	157 억	975197	N	N	N	N
77	20250113	130502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	-60	5	-2.39	184769835	74892	58.39	2500	2510	2440	3265	1765	2515	2467.15	3.10	-7029	2561	2537	2496	2472	2431	2550	2485	157	750	500	1860	5	1	31422383	771	14.79	0.95	12	0.24	166.00	2588.00	2945	20241212	-16.64	2180	20240805	12.61	2580	-4.84	20250108	2375	3.37	20250102	2945	-16.64	20241212	2180	12.61	20240805	2.75	N	049480	500	157 억	975197	N	N	N	N
78	20250113	120503	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2460	-55	5	-2.19	166290915	67373	52.53	2500	2510	2440	3265	1765	2515	2468.21	3.10	-4381	2561	2537	2496	2472	2431	2550	2485	157	750	500	1860	5	1	31422383	773	14.82	0.95	12	0.21	166.00	2588.00	2945	20241212	-16.47	2180	20240805	12.84	2580	-4.65	20250108	2375	3.58	20250102	2945	-16.47	20241212	2180	12.84	20240805	2.75	N	049480	500	157 억	975197	N	N	N	N
79	20250113	110504	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2465	-50	5	-1.99	143472925	58099	45.30	2500	2510	2440	3265	1765	2515	2469.46	3.10	-7777	2561	2537	2496	2472	2431	2550	2485	157	750	500	1860	5	1	31422383	775	14.85	0.95	12	0.18	166.00	2588.00	2945	20241212	-16.30	2180	20240805	13.07	2580	-4.46	20250108	2375	3.79	20250102	2945	-16.30	20241212	2180	13.07	20240805	2.75	N	049480	500	157 억	975197	N	N	N	N
80	20250113	100502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-40	5	-1.59	56335755	22710	17.71	2500	2510	2465	3265	1765	2515	2480.66	3.10	-5892	2561	2537	2496	2472	2431	2550	2485	157	750	500	1860	5	1	31422383	778	14.91	0.96	12	0.07	166.00	2588.00	2945	20241212	-15.96	2180	20240805	13.53	2580	-4.07	20250108	2375	4.21	20250102	2945	-15.96	20241212	2180	13.53	20240805	2.75	N	049480	500	157 억	975197	N	N	N	N
81	20250113	090507	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	-15	5	-0.60	10928800	4364	3.40	2500	2510	2495	3265	1765	2515	2504.31	3.10	-1399	2561	2537	2496	2472	2431	2550	2485	157	750	500	1860	5	1	31422383	786	15.06	0.97	12	0.01	166.00	2588.00	2945	20241212	-15.11	2180	20240805	14.68	2580	-3.10	20250108	2375	5.26	20250102	2945	-15.11	20241212	2180	14.68	20240805	2.75	N	049480	500	157 억	975197	N	N	N	N
82	20250110	160501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	40	2	1.62	318669965	127826	47.51	2485	2520	2455	3215	1735	2475	2492.87	2.93	54891	2621	2547	2506	2432	2391	2527	2412	157	740	500	1830	5	1	31422383	790	15.15	0.97	12	0.41	166.00	2588.00	2945	20241212	-14.60	2180	20240805	15.37	2580	-2.52	20250108	2375	5.89	20250102	2945	-14.60	20241212	2180	15.37	20240805	2.72	N	049480	500	157 억	920306	N	N	N	N
83	20250110	150501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	40	2	1.62	301004825	120793	44.89	2485	2520	2455	3215	1735	2475	2491.91	2.93	52942	2621	2547	2506	2432	2391	2527	2412	157	740	500	1830	5	1	31422383	790	15.15	0.97	12	0.38	166.00	2588.00	2945	20241212	-14.60	2180	20240805	15.37	2580	-2.52	20250108	2375	5.89	20250102	2945	-14.60	20241212	2180	15.37	20240805	2.72	N	049480	500	157 억	920306	N	N	N	N
84	20250110	140501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	20	2	0.81	262523960	105420	39.18	2485	2520	2455	3215	1735	2475	2490.27	2.93	47220	2621	2547	2506	2432	2391	2527	2412	157	740	500	1830	5	1	31422383	784	15.03	0.96	12	0.34	166.00	2588.00	2945	20241212	-15.28	2180	20240805	14.45	2580	-3.29	20250108	2375	5.05	20250102	2945	-15.28	20241212	2180	14.45	20240805	2.72	N	049480	500	157 억	920306	N	N	N	N
85	20250110	130500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	35	2	1.41	216441545	86918	32.30	2485	2520	2455	3215	1735	2475	2490.18	2.93	34083	2621	2547	2506	2432	2391	2527	2412	157	740	500	1830	5	1	31422383	789	15.12	0.97	12	0.28	166.00	2588.00	2945	20241212	-14.77	2180	20240805	15.14	2580	-2.71	20250108	2375	5.68	20250102	2945	-14.77	20241212	2180	15.14	20240805	2.72	N	049480	500	157 억	920306	N	N	N	N
86	20250110	120501	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	15	2	0.61	170904205	68698	25.53	2485	2505	2455	3215	1735	2475	2487.76	2.93	34032	2621	2547	2506	2432	2391	2527	2412	157	740	500	1830	5	1	31422383	782	15.00	0.96	12	0.22	166.00	2588.00	2945	20241212	-15.45	2180	20240805	14.22	2580	-3.49	20250108	2375	4.84	20250102	2945	-15.45	20241212	2180	14.22	20240805	2.72	N	049480	500	157 억	920306	N	N	N	N
87	20250110	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	20	2	0.81	141429040	56884	21.14	2485	2505	2455	3215	1735	2475	2486.27	2.93	31142	2621	2547	2506	2432	2391	2527	2412	157	740	500	1830	5	1	31422383	784	15.03	0.96	12	0.18	166.00	2588.00	2945	20241212	-15.28	2180	20240805	14.45	2580	-3.29	20250108	2375	5.05	20250102	2945	-15.28	20241212	2180	14.45	20240805	2.72	N	049480	500	157 억	920306	N	N	N	N
88	20250110	100459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	15	2	0.61	111848700	44999	16.72	2485	2505	2455	3215	1735	2475	2485.58	2.93	29070	2621	2547	2506	2432	2391	2527	2412	157	740	500	1830	5	1	31422383	782	15.00	0.96	12	0.14	166.00	2588.00	2945	20241212	-15.45	2180	20240805	14.22	2580	-3.49	20250108	2375	4.84	20250102	2945	-15.45	20241212	2180	14.22	20240805	2.72	N	049480	500	157 억	920306	N	N	N	N
89	20250110	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-5	5	-0.20	4540820	1834	0.68	2485	2485	2455	3215	1735	2475	2475.91	2.93	-166	2621	2547	2506	2432	2391	2527	2412	157	740	500	1830	5	1	31422383	776	14.88	0.95	12	0.01	166.00	2588.00	2945	20241212	-16.13	2180	20240805	13.30	2580	-4.26	20250108	2375	4.00	20250102	2945	-16.13	20241212	2180	13.30	20240805	2.72	N	049480	500	157 억	920306	N	N	N	N
90	20250109	160458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-105	5	-4.07	666224025	267783	134.64	2580	2580	2465	3350	1810	2580	2487.96	3.05	-39643	2633	2606	2553	2526	2473	2620	2540	157	770	500	1900	5	1	31422383	778	14.91	0.96	12	0.85	166.00	2588.00	2945	20241212	-15.96	2180	20240805	13.53	2580	0.00	20250108	2375	4.21	20250102	2945	-15.96	20241212	2180	13.53	20240805	2.74	N	049480	500	157 억	959946	N	N	N	N
91	20250109	150500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	-85	5	-3.29	614501810	246926	124.16	2580	2580	2465	3350	1810	2580	2488.60	3.05	-43555	2633	2606	2553	2526	2473	2620	2540	157	770	500	1900	5	1	31422383	784	15.03	0.96	12	0.79	166.00	2588.00	2945	20241212	-15.28	2180	20240805	14.45	2580	0.00	20250108	2375	5.05	20250102	2945	-15.28	20241212	2180	14.45	20240805	2.74	N	049480	500	157 억	959946	N	N	N	N
92	20250109	140500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2490	-90	5	-3.49	578574730	232437	116.87	2580	2580	2465	3350	1810	2580	2489.16	3.05	-46010	2633	2606	2553	2526	2473	2620	2540	157	770	500	1900	5	1	31422383	782	15.00	0.96	12	0.74	166.00	2588.00	2945	20241212	-15.45	2180	20240805	14.22	2580	0.00	20250108	2375	4.84	20250102	2945	-15.45	20241212	2180	14.22	20240805	2.74	N	049480	500	157 억	959946	N	N	N	N
93	20250109	130500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2485	-95	5	-3.68	549582310	220760	111.00	2580	2580	2465	3350	1810	2580	2489.49	3.05	-42900	2633	2606	2553	2526	2473	2620	2540	157	770	500	1900	5	1	31422383	781	14.97	0.96	12	0.70	166.00	2588.00	2945	20241212	-15.62	2180	20240805	13.99	2580	0.00	20250108	2375	4.63	20250102	2945	-15.62	20241212	2180	13.99	20240805	2.74	N	049480	500	157 억	959946	N	N	N	N
94	20250109	120459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2475	-105	5	-4.07	530528735	213078	107.14	2580	2580	2465	3350	1810	2580	2489.83	3.05	-44466	2633	2606	2553	2526	2473	2620	2540	157	770	500	1900	5	1	31422383	778	14.91	0.96	12	0.68	166.00	2588.00	2945	20241212	-15.96	2180	20240805	13.53	2580	0.00	20250108	2375	4.21	20250102	2945	-15.96	20241212	2180	13.53	20240805	2.74	N	049480	500	157 억	959946	N	N	N	N
95	20250109	110500	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2480	-100	5	-3.88	490674040	196994	99.05	2580	2580	2465	3350	1810	2580	2490.80	3.05	-33388	2633	2606	2553	2526	2473	2620	2540	157	770	500	1900	5	1	31422383	779	14.94	0.96	12	0.63	166.00	2588.00	2945	20241212	-15.79	2180	20240805	13.76	2580	0.00	20250108	2375	4.42	20250102	2945	-15.79	20241212	2180	13.76	20240805	2.74	N	049480	500	157 억	959946	N	N	N	N
96	20250109	100458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2470	-110	5	-4.26	423547180	169935	85.45	2580	2580	2465	3350	1810	2580	2492.40	3.05	-27047	2633	2606	2553	2526	2473	2620	2540	157	770	500	1900	5	1	31422383	776	14.88	0.95	12	0.54	166.00	2588.00	2945	20241212	-16.13	2180	20240805	13.30	2580	0.00	20250108	2375	4.00	20250102	2945	-16.13	20241212	2180	13.30	20240805	2.74	N	049480	500	157 억	959946	N	N	N	N
97	20250109	090502	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	-50	5	-1.94	43730530	17214	8.66	2580	2580	2515	3350	1810	2580	2540.36	3.05	-6752	2633	2606	2553	2526	2473	2620	2540	157	770	500	1900	5	1	31422383	795	15.24	0.98	12	0.05	166.00	2588.00	2945	20241212	-14.09	2180	20240805	16.06	2580	0.00	20250108	2375	6.53	20250102	2945	-14.09	20241212	2180	16.06	20240805	2.74	N	049480	500	157 억	959946	N	N	N	N
98	20250108	160454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2580	55	2	2.18	501462345	197086	110.68	2510	2580	2500	3280	1770	2525	2544.24	2.94	35701	2588	2556	2538	2506	2488	2547	2497	157	755	500	1860	5	1	31422383	811	15.54	1.00	12	0.63	166.00	2588.00	2945	20241212	-12.39	2180	20240805	18.35	2580	0.00	20250108	2375	8.63	20250102	2945	-12.39	20241212	2180	18.35	20240805	2.71	N	049480	500	157 억	924245	N	N	N	N
99	20250108	150457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	30	2	1.19	412507360	162495	91.26	2510	2565	2500	3280	1770	2525	2538.59	2.94	39338	2588	2556	2538	2506	2488	2547	2497	157	755	500	1860	5	1	31422383	803	15.39	0.99	12	0.52	166.00	2588.00	2945	20241212	-13.24	2180	20240805	17.20	2575	-0.78	20250106	2375	7.58	20250102	2945	-13.24	20241212	2180	17.20	20240805	2.71	N	049480	500	157 억	924245	N	N	N	N
100	20250108	140459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	30	2	1.19	361353135	142409	79.98	2510	2565	2500	3280	1770	2525	2537.43	2.94	33853	2588	2556	2538	2506	2488	2547	2497	157	755	500	1860	5	1	31422383	803	15.39	0.99	12	0.45	166.00	2588.00	2945	20241212	-13.24	2180	20240805	17.20	2575	-0.78	20250106	2375	7.58	20250102	2945	-13.24	20241212	2180	17.20	20240805	2.71	N	049480	500	157 억	924245	N	N	N	N
101	20250108	130459	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	20	2	0.79	325498180	128290	72.05	2510	2565	2500	3280	1770	2525	2537.21	2.94	28085	2588	2556	2538	2506	2488	2547	2497	157	755	500	1860	5	1	31422383	800	15.33	0.98	12	0.41	166.00	2588.00	2945	20241212	-13.58	2180	20240805	16.74	2575	-1.17	20250106	2375	7.16	20250102	2945	-13.58	20241212	2180	16.74	20240805	2.71	N	049480	500	157 억	924245	N	N	N	N
102	20250108	120456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	25	2	0.99	249693115	98425	55.28	2510	2565	2500	3280	1770	2525	2536.89	2.94	18551	2588	2556	2538	2506	2488	2547	2497	157	755	500	1860	5	1	31422383	801	15.36	0.99	12	0.31	166.00	2588.00	2945	20241212	-13.41	2180	20240805	16.97	2575	-0.97	20250106	2375	7.37	20250102	2945	-13.41	20241212	2180	16.97	20240805	2.71	N	049480	500	157 억	924245	N	N	N	N
103	20250108	110455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	25	2	0.99	202383880	79900	44.87	2510	2565	2500	3280	1770	2525	2532.97	2.94	28177	2588	2556	2538	2506	2488	2547	2497	157	755	500	1860	5	1	31422383	801	15.36	0.99	12	0.25	166.00	2588.00	2945	20241212	-13.41	2180	20240805	16.97	2575	-0.97	20250106	2375	7.37	20250102	2945	-13.41	20241212	2180	16.97	20240805	2.71	N	049480	500	157 억	924245	N	N	N	N
104	20250108	100457	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	5	2	0.20	121088970	47954	26.93	2510	2545	2500	3280	1770	2525	2525.11	2.94	13309	2588	2556	2538	2506	2488	2547	2497	157	755	500	1860	5	1	31422383	795	15.24	0.98	12	0.15	166.00	2588.00	2945	20241212	-14.09	2180	20240805	16.06	2575	-1.75	20250106	2375	6.53	20250102	2945	-14.09	20241212	2180	16.06	20240805	2.71	N	049480	500	157 억	924245	N	N	N	N
105	20250108	090458	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	15	2	0.59	31467295	12504	7.02	2510	2545	2500	3280	1770	2525	2516.57	2.94	4864	2588	2556	2538	2506	2488	2547	2497	157	755	500	1860	5	1	31422383	798	15.30	0.98	12	0.04	166.00	2588.00	2945	20241212	-13.75	2180	20240805	16.51	2575	-1.36	20250106	2375	6.95	20250102	2945	-13.75	20241212	2180	16.51	20240805	2.71	N	049480	500	157 억	924245	N	N	N	N
106	20250107	160453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-25	5	-0.98	451003905	177385	62.69	2560	2570	2520	3315	1785	2550	2542.51	2.85	28265	2613	2581	2543	2511	2473	2597	2527	157	765	500	1880	5	1	31422383	793	15.21	0.98	12	0.56	166.00	2588.00	2945	20241212	-14.26	2180	20240805	15.83	2575	-1.94	20250106	2375	6.32	20250102	2945	-14.26	20241212	2180	15.83	20240805	2.85	N	049480	500	157 억	895980	N	N	N	N
107	20250107	150455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2525	-25	5	-0.98	427561050	168101	59.41	2560	2570	2520	3315	1785	2550	2543.48	2.85	24819	2613	2581	2543	2511	2473	2597	2527	157	765	500	1880	5	1	31422383	793	15.21	0.98	12	0.53	166.00	2588.00	2945	20241212	-14.26	2180	20240805	15.83	2575	-1.94	20250106	2375	6.32	20250102	2945	-14.26	20241212	2180	15.83	20240805	2.85	N	049480	500	157 억	895980	N	N	N	N
108	20250107	140454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	0	3	0.00	370850295	145692	51.49	2560	2570	2525	3315	1785	2550	2545.44	2.85	19674	2613	2581	2543	2511	2473	2597	2527	157	765	500	1880	5	1	31422383	801	15.36	0.99	12	0.46	166.00	2588.00	2945	20241212	-13.41	2180	20240805	16.97	2575	-0.97	20250106	2375	7.37	20250102	2945	-13.41	20241212	2180	16.97	20240805	2.85	N	049480	500	157 억	895980	N	N	N	N
109	20250107	130453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2540	-10	5	-0.39	314384625	123541	43.66	2560	2570	2525	3315	1785	2550	2544.78	2.85	16121	2613	2581	2543	2511	2473	2597	2527	157	765	500	1880	5	1	31422383	798	15.30	0.98	12	0.39	166.00	2588.00	2945	20241212	-13.75	2180	20240805	16.51	2575	-1.36	20250106	2375	6.95	20250102	2945	-13.75	20241212	2180	16.51	20240805	2.85	N	049480	500	157 억	895980	N	N	N	N
110	20250107	120454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-5	5	-0.20	265290640	104173	36.81	2560	2570	2525	3315	1785	2550	2546.64	2.85	12553	2613	2581	2543	2511	2473	2597	2527	157	765	500	1880	5	1	31422383	800	15.33	0.98	12	0.33	166.00	2588.00	2945	20241212	-13.58	2180	20240805	16.74	2575	-1.17	20250106	2375	7.16	20250102	2945	-13.58	20241212	2180	16.74	20240805	2.85	N	049480	500	157 억	895980	N	N	N	N
111	20250107	110451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	-5	5	-0.20	206773340	81164	28.68	2560	2570	2525	3315	1785	2550	2547.60	2.85	9431	2613	2581	2543	2511	2473	2597	2527	157	765	500	1880	5	1	31422383	800	15.33	0.98	12	0.26	166.00	2588.00	2945	20241212	-13.58	2180	20240805	16.74	2575	-1.17	20250106	2375	7.16	20250102	2945	-13.58	20241212	2180	16.74	20240805	2.85	N	049480	500	157 억	895980	N	N	N	N
112	20250107	100455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	0	3	0.00	163643785	64303	22.72	2560	2570	2525	3315	1785	2550	2544.89	2.85	6557	2613	2581	2543	2511	2473	2597	2527	157	765	500	1880	5	1	31422383	801	15.36	0.99	12	0.20	166.00	2588.00	2945	20241212	-13.41	2180	20240805	16.97	2575	-0.97	20250106	2375	7.37	20250102	2945	-13.41	20241212	2180	16.97	20240805	2.85	N	049480	500	157 억	895980	N	N	N	N
113	20250107	090453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	5	2	0.20	5040905	1973	0.70	2560	2560	2550	3315	1785	2550	2554.94	2.85	1168	2613	2581	2543	2511	2473	2597	2527	157	765	500	1880	5	1	31422383	803	15.39	0.99	12	0.01	166.00	2588.00	2945	20241212	-13.24	2180	20240805	17.20	2575	-0.78	20250106	2375	7.58	20250102	2945	-13.24	20241212	2180	17.20	20240805	2.85	N	049480	500	157 억	895980	N	N	N	N
114	20250106	160448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2550	35	2	1.39	718846370	282606	70.27	2530	2575	2505	3265	1765	2515	2543.63	2.88	-8320	2585	2550	2490	2455	2395	2567	2472	157	750	500	1860	5	1	31422383	801	15.36	0.99	12	0.90	166.00	2588.00	2945	20241212	-13.41	2180	20240805	16.97	2575	-0.97	20250106	2375	7.37	20250102	2945	-13.41	20241212	2180	16.97	20240805	2.84	N	049480	500	157 억	904143	N	N	N	N
115	20250106	150449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2545	30	2	1.19	677721720	266480	66.26	2530	2575	2505	3265	1765	2515	2543.24	2.88	-11530	2585	2550	2490	2455	2395	2567	2472	157	750	500	1860	5	1	31422383	800	15.33	0.98	12	0.85	166.00	2588.00	2945	20241212	-13.58	2180	20240805	16.74	2575	-1.17	20250106	2375	7.16	20250102	2945	-13.58	20241212	2180	16.74	20240805	2.84	N	049480	500	157 억	904143	N	N	N	N
116	20250106	140448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2530	15	2	0.60	636122415	250152	62.20	2530	2575	2505	3265	1765	2515	2542.94	2.88	-20126	2585	2550	2490	2455	2395	2567	2472	157	750	500	1860	5	1	31422383	795	15.24	0.98	12	0.80	166.00	2588.00	2945	20241212	-14.09	2180	20240805	16.06	2575	-1.75	20250106	2375	6.53	20250102	2945	-14.09	20241212	2180	16.06	20240805	2.84	N	049480	500	157 억	904143	N	N	N	N
117	20250106	130447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2555	40	2	1.59	559554530	219957	54.69	2530	2575	2505	3265	1765	2515	2543.93	2.88	-25614	2585	2550	2490	2455	2395	2567	2472	157	750	500	1860	5	1	31422383	803	15.39	0.99	12	0.70	166.00	2588.00	2945	20241212	-13.24	2180	20240805	17.20	2575	-0.78	20250106	2375	7.58	20250102	2945	-13.24	20241212	2180	17.20	20240805	2.84	N	049480	500	157 억	904143	N	N	N	N
118	20250106	120446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	45	2	1.79	498227905	195823	48.69	2530	2575	2505	3265	1765	2515	2544.28	2.88	-29886	2585	2550	2490	2455	2395	2567	2472	157	750	500	1860	5	1	31422383	804	15.42	0.99	12	0.62	166.00	2588.00	2945	20241212	-13.07	2180	20240805	17.43	2575	-0.58	20250106	2375	7.79	20250102	2945	-13.07	20241212	2180	17.43	20240805	2.84	N	049480	500	157 억	904143	N	N	N	N
119	20250106	110446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	45	2	1.79	427187290	168055	41.79	2530	2575	2505	3265	1765	2515	2541.95	2.88	-22739	2585	2550	2490	2455	2395	2567	2472	157	750	500	1860	5	1	31422383	804	15.42	0.99	12	0.53	166.00	2588.00	2945	20241212	-13.07	2180	20240805	17.43	2575	-0.58	20250106	2375	7.79	20250102	2945	-13.07	20241212	2180	17.43	20240805	2.84	N	049480	500	157 억	904143	N	N	N	N
120	20250106	100446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2560	45	2	1.79	335356965	132048	32.83	2530	2575	2505	3265	1765	2515	2539.66	2.88	-5618	2585	2550	2490	2455	2395	2567	2472	157	750	500	1860	5	1	31422383	804	15.42	0.99	12	0.42	166.00	2588.00	2945	20241212	-13.07	2180	20240805	17.43	2575	-0.58	20250106	2375	7.79	20250102	2945	-13.07	20241212	2180	17.43	20240805	2.84	N	049480	500	157 억	904143	N	N	N	N
121	20250106	090443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2520	5	2	0.20	73553080	29122	7.24	2530	2540	2505	3265	1765	2515	2525.69	2.88	-18381	2585	2550	2490	2455	2395	2567	2472	157	750	500	1860	5	1	31422383	792	15.18	0.97	12	0.09	166.00	2588.00	2945	20241212	-14.43	2180	20240805	15.60	2540	-0.79	20250106	2375	6.11	20250102	2945	-14.43	20241212	2180	15.60	20240805	2.84	N	049480	500	157 억	904143	N	N	N	N
122	20250103	160443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2515	80	2	3.29	998662890	400586	137.41	2470	2525	2430	3165	1705	2435	2492.94	2.67	65796	2541	2487	2431	2377	2321	2515	2405	157	730	500	1800	5	1	31422383	790	15.15	0.97	12	1.27	166.00	2588.00	2945	20241212	-14.60	2180	20240805	15.37	2525	-0.40	20250103	2375	5.89	20250102	2945	-14.60	20241212	2180	15.37	20240805	2.95	N	049480	500	157 억	838258	N	N	N	N
123	20250103	150444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	60	2	2.46	917924145	368294	126.33	2470	2525	2430	3165	1705	2435	2492.37	2.67	57487	2541	2487	2431	2377	2321	2515	2405	157	730	500	1800	5	1	31422383	784	15.03	0.96	12	1.17	166.00	2588.00	2945	20241212	-15.28	2180	20240805	14.45	2525	-1.19	20250103	2375	5.05	20250102	2945	-15.28	20241212	2180	14.45	20240805	2.95	N	049480	500	157 억	838258	N	N	N	N
124	20250103	140445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	60	2	2.46	865406775	347259	119.12	2470	2525	2430	3165	1705	2435	2492.11	2.67	59056	2541	2487	2431	2377	2321	2515	2405	157	730	500	1800	5	1	31422383	784	15.03	0.96	12	1.11	166.00	2588.00	2945	20241212	-15.28	2180	20240805	14.45	2525	-1.19	20250103	2375	5.05	20250102	2945	-15.28	20241212	2180	14.45	20240805	2.95	N	049480	500	157 억	838258	N	N	N	N
125	20250103	130443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2505	70	2	2.87	785797850	315306	108.16	2470	2525	2430	3165	1705	2435	2492.18	2.67	60186	2541	2487	2431	2377	2321	2515	2405	157	730	500	1800	5	1	31422383	787	15.09	0.97	12	1.00	166.00	2588.00	2945	20241212	-14.94	2180	20240805	14.91	2525	-0.79	20250103	2375	5.47	20250102	2945	-14.94	20241212	2180	14.91	20240805	2.95	N	049480	500	157 억	838258	N	N	N	N
126	20250103	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2510	75	2	3.08	698874875	280644	96.27	2470	2525	2430	3165	1705	2435	2490.25	2.67	42007	2541	2487	2431	2377	2321	2515	2405	157	730	500	1800	5	1	31422383	789	15.12	0.97	12	0.89	166.00	2588.00	2945	20241212	-14.77	2180	20240805	15.14	2525	-0.59	20250103	2375	5.68	20250102	2945	-14.77	20241212	2180	15.14	20240805	2.95	N	049480	500	157 억	838258	N	N	N	N
127	20250103	110444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2495	60	2	2.46	579054990	232845	79.87	2470	2525	2430	3165	1705	2435	2486.87	2.67	29713	2541	2487	2431	2377	2321	2515	2405	157	730	500	1800	5	1	31422383	784	15.03	0.96	12	0.74	166.00	2588.00	2945	20241212	-15.28	2180	20240805	14.45	2525	-1.19	20250103	2375	5.05	20250102	2945	-15.28	20241212	2180	14.45	20240805	2.95	N	049480	500	157 억	838258	N	N	N	N
128	20250103	100443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2500	65	2	2.67	470489605	189214	64.90	2470	2525	2430	3165	1705	2435	2486.55	2.67	7904	2541	2487	2431	2377	2321	2515	2405	157	730	500	1800	5	1	31422383	786	15.06	0.97	12	0.60	166.00	2588.00	2945	20241212	-15.11	2180	20240805	14.68	2525	-0.99	20250103	2375	5.26	20250102	2945	-15.11	20241212	2180	14.68	20240805	2.95	N	049480	500	157 억	838258	N	N	N	N
129	20250103	090444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	10	2	0.41	12007670	4902	1.68	2470	2470	2445	3165	1705	2435	2449.55	2.67	-1172	2541	2487	2431	2377	2321	2515	2405	157	730	500	1800	5	1	31422383	768	14.73	0.94	12	0.02	166.00	2588.00	2945	20241212	-16.98	2180	20240805	12.16	2485	-1.61	20250102	2375	2.95	20250102	2945	-16.98	20241212	2180	12.16	20240805	2.95	N	049480	500	157 억	838258	N	N	N	N
130	20250102	160440	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2435	35	2	1.46	675066910	275910	82.01	2430	2485	2375	3120	1680	2400	2446.77	2.49	54033	2526	2462	2336	2272	2146	2495	2305	157	720	500	1770	5	1	31422383	765	14.67	0.94	12	0.88	166.00	2588.00	2945	20241212	-17.32	2180	20240805	11.70	2485	-2.01	20250102	2375	2.53	20250102	2945	-17.32	20241212	2180	11.70	20240805	2.87	N	049480	500	157 억	783584	N	N	N	N
131	20250102	150441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	55	2	2.29	593376730	242538	72.09	2430	2485	2375	3120	1680	2400	2446.56	2.49	33271	2526	2462	2336	2272	2146	2495	2305	157	720	500	1770	5	1	31422383	771	14.79	0.95	12	0.77	166.00	2588.00	2945	20241212	-16.64	2180	20240805	12.61	2485	-1.21	20250102	2375	3.37	20250102	2945	-16.64	20241212	2180	12.61	20240805	2.87	N	049480	500	157 억	783584	N	N	N	N
132	20250102	140439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2455	55	2	2.29	519042345	212320	63.11	2430	2485	2375	3120	1680	2400	2444.65	2.49	18037	2526	2462	2336	2272	2146	2495	2305	157	720	500	1770	5	1	31422383	771	14.79	0.95	12	0.68	166.00	2588.00	2945	20241212	-16.64	2180	20240805	12.61	2485	-1.21	20250102	2375	3.37	20250102	2945	-16.64	20241212	2180	12.61	20240805	2.87	N	049480	500	157 억	783584	N	N	N	N
133	20250102	130439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	50	2	2.08	454632405	186046	55.30	2430	2485	2375	3120	1680	2400	2443.69	2.49	12333	2526	2462	2336	2272	2146	2495	2305	157	720	500	1770	5	1	31422383	770	14.76	0.95	12	0.59	166.00	2588.00	2945	20241212	-16.81	2180	20240805	12.39	2485	-1.41	20250102	2375	3.16	20250102	2945	-16.81	20241212	2180	12.39	20240805	2.87	N	049480	500	157 억	783584	N	N	N	N
134	20250102	120439	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2450	50	2	2.08	398243575	162993	48.45	2430	2485	2375	3120	1680	2400	2443.35	2.49	12013	2526	2462	2336	2272	2146	2495	2305	157	720	500	1770	5	1	31422383	770	14.76	0.95	12	0.52	166.00	2588.00	2945	20241212	-16.81	2180	20240805	12.39	2485	-1.41	20250102	2375	3.16	20250102	2945	-16.81	20241212	2180	12.39	20240805	2.87	N	049480	500	157 억	783584	N	N	N	N
135	20250102	110431	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2445	45	2	1.88	357295475	146229	43.46	2430	2485	2375	3120	1680	2400	2443.44	2.49	13360	2526	2462	2336	2272	2146	2495	2305	157	720	500	1770	5	1	31422383	768	14.73	0.94	12	0.47	166.00	2588.00	2945	20241212	-16.98	2180	20240805	12.16	2485	-1.61	20250102	2375	2.95	20250102	2945	-16.98	20241212	2180	12.16	20240805	2.87	N	049480	500	157 억	783584	N	N	N	N
136	20250102	100438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2385	-15	5	-0.62	67367605	28055	8.34	2430	2435	2380	3120	1680	2400	2401.28	2.49	501	2526	2462	2336	2272	2146	2495	2305	157	720	500	1770	5	1	31422383	749	14.37	0.92	12	0.09	166.00	2588.00	2945	20241212	-19.02	2180	20240805	9.40	2435	-2.05	20250102	2380	0.21	20250102	2945	-19.02	20241212	2180	9.40	20240805	2.87	N	049480	500	157 억	783584	N	N	N	N
137	20250102	090434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	2400	0	3	0.00	0	0	0.00	0	0	0	3120	1680	2400	0.00	2.49	0	2526	2462	2336	2272	2146	2495	2305	157	720	500	1770	5	1	31422383	754	14.46	0.93	12	0.00	166.00	2588.00	2945	20241212	-18.51	2180	20240805	10.09	0	0.00	0	0	0.00	0	2945	-18.51	20241212	2180	10.09	20240805	2.87	N	049480	500	157 억	783584	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History