KissMeData/054800/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160554	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9230	-150	5	-1.60	55884730	6065	574.34	9320	9400	9150	12190	6570	9380	9214.29	1.40	-8	9573	9476	9313	9216	9053	9395	9135	52	2810	500	6560	10	1	10347756	955	4.56	0.32	12	0.06	2023.00	28942.00	11850	20240202	-22.11	8740	20241115	5.61	9550	-3.35	20250115	9100	1.43	20250102	11850	-22.11	20240202	8740	5.61	20241115	N	054800	500	51 억	145313	N	N	N	N
3	20250124	150553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9230	-150	5	-1.60	51435840	5583	528.69	9320	9400	9150	12190	6570	9380	9212.94	1.40	120	9573	9476	9313	9216	9053	9395	9135	52	2810	500	6560	10	1	10347756	955	4.56	0.32	12	0.05	2023.00	28942.00	11850	20240202	-22.11	8740	20241115	5.61	9550	-3.35	20250115	9100	1.43	20250102	11850	-22.11	20240202	8740	5.61	20241115	N	054800	500	51 억	145313	N	N	N	N
4	20250124	140553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9310	-70	5	-0.75	8973150	964	91.29	9320	9400	9300	12190	6570	9380	9308.25	1.40	156	9573	9476	9313	9216	9053	9395	9135	52	2810	500	6560	10	1	10347756	963	4.60	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.43	8740	20241115	6.52	9550	-2.51	20250115	9100	2.31	20250102	11850	-21.43	20240202	8740	6.52	20241115	N	054800	500	51 억	145313	N	N	N	N
5	20250124	130554	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9350	-30	5	-0.32	1185040	127	12.03	9320	9400	9300	12190	6570	9380	9331.02	1.40	28	9573	9476	9313	9216	9053	9395	9135	52	2810	500	6560	10	1	10347756	968	4.62	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.10	8740	20241115	6.98	9550	-2.09	20250115	9100	2.75	20250102	11850	-21.10	20240202	8740	6.98	20241115	N	054800	500	51 억	145313	N	N	N	N
6	20250124	120551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9310	-70	5	-0.75	1175690	126	11.93	9320	9400	9300	12190	6570	9380	9330.87	1.40	28	9573	9476	9313	9216	9053	9395	9135	52	2810	500	6560	10	1	10347756	963	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.43	8740	20241115	6.52	9550	-2.51	20250115	9100	2.31	20250102	11850	-21.43	20240202	8740	6.52	20241115	N	054800	500	51 억	145313	N	N	N	N
7	20250124	110553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9390	10	2	0.11	710210	76	7.20	9320	9400	9320	12190	6570	9380	9344.87	1.40	-9	9573	9476	9313	9216	9053	9395	9135	52	2810	500	6560	10	1	10347756	972	4.64	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.76	8740	20241115	7.44	9550	-1.68	20250115	9100	3.19	20250102	11850	-20.76	20240202	8740	7.44	20241115	N	054800	500	51 억	145313	N	N	N	N
8	20250124	100551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9380	0	3	0.00	691420	74	7.01	9320	9380	9320	12190	6570	9380	9343.51	1.40	-9	9573	9476	9313	9216	9053	9395	9135	52	2810	500	6560	10	1	10347756	971	4.64	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.84	8740	20241115	7.32	9550	-1.78	20250115	9100	3.08	20250102	11850	-20.84	20240202	8740	7.32	20241115	N	054800	500	51 억	145313	N	N	N	N
9	20250124	090554	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9320	-60	5	-0.64	419400	45	4.26	9320	9320	9320	12190	6570	9380	9320.00	1.40	-1	9573	9476	9313	9216	9053	9395	9135	52	2810	500	6560	10	1	10347756	964	4.61	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.35	8740	20241115	6.64	9550	-2.41	20250115	9100	2.42	20250102	11850	-21.35	20240202	8740	6.64	20241115	N	054800	500	51 억	145313	N	N	N	N
10	20250123	160552	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9380	-10	5	-0.11	9794300	1056	167.09	9390	9410	9150	12200	6580	9390	9274.91	1.41	-74	9510	9450	9350	9290	9190	9480	9320	52	2810	500	6570	10	1	10347756	971	4.64	0.32	12	0.01	2023.00	28942.00	11850	20240202	-20.84	8740	20241115	7.32	9550	-1.78	20250115	9100	3.08	20250102	11850	-20.84	20240202	8740	7.32	20241115	N	054800	500	51 억	145387	N	N	N	N
11	20250123	150551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9300	-90	5	-0.96	8781260	948	150.00	9390	9410	9150	12200	6580	9390	9262.93	1.41	-60	9510	9450	9350	9290	9190	9480	9320	52	2810	500	6570	10	1	10347756	962	4.60	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.52	8740	20241115	6.41	9550	-2.62	20250115	9100	2.20	20250102	11850	-21.52	20240202	8740	6.41	20241115	N	054800	500	51 억	145387	N	N	N	N
12	20250123	140551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9360	-30	5	-0.32	7639520	826	130.70	9390	9410	9150	12200	6580	9390	9248.81	1.41	-29	9510	9450	9350	9290	9190	9480	9320	52	2810	500	6570	10	1	10347756	969	4.63	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.01	8740	20241115	7.09	9550	-1.99	20250115	9100	2.86	20250102	11850	-21.01	20240202	8740	7.09	20241115	N	054800	500	51 억	145387	N	N	N	N
13	20250123	130549	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9360	-30	5	-0.32	6591200	714	112.97	9390	9410	9150	12200	6580	9390	9231.37	1.41	-29	9510	9450	9350	9290	9190	9480	9320	52	2810	500	6570	10	1	10347756	969	4.63	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.01	8740	20241115	7.09	9550	-1.99	20250115	9100	2.86	20250102	11850	-21.01	20240202	8740	7.09	20241115	N	054800	500	51 억	145387	N	N	N	N
14	20250123	120550	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9360	-30	5	-0.32	6591200	714	112.97	9390	9410	9150	12200	6580	9390	9231.37	1.41	-29	9510	9450	9350	9290	9190	9480	9320	52	2810	500	6570	10	1	10347756	969	4.63	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.01	8740	20241115	7.09	9550	-1.99	20250115	9100	2.86	20250102	11850	-21.01	20240202	8740	7.09	20241115	N	054800	500	51 억	145387	N	N	N	N
15	20250123	110546	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9410	20	2	0.21	356020	38	6.01	9390	9410	9360	12200	6580	9390	9368.95	1.41	0	9510	9450	9350	9290	9190	9480	9320	52	2810	500	6570	10	1	10347756	974	4.65	0.33	12	0.00	2023.00	28942.00	11850	20240202	-20.59	8740	20241115	7.67	9550	-1.47	20250115	9100	3.41	20250102	11850	-20.59	20240202	8740	7.67	20241115	N	054800	500	51 억	145387	N	N	N	N
16	20250123	100549	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9410	20	2	0.21	18800	2	0.32	9390	9410	9390	12200	6580	9390	9400.00	1.41	0	9510	9450	9350	9290	9190	9480	9320	52	2810	500	6570	10	1	10347756	974	4.65	0.33	12	0.00	2023.00	28942.00	11850	20240202	-20.59	8740	20241115	7.67	9550	-1.47	20250115	9100	3.41	20250102	11850	-20.59	20240202	8740	7.67	20241115	N	054800	500	51 억	145387	N	N	N	N
17	20250123	090549	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9390	0	3	0.00	9390	1	0.16	9390	9390	9390	12200	6580	9390	9390.00	1.41	0	9510	9450	9350	9290	9190	9480	9320	52	2810	500	6570	10	1	10347756	972	4.64	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.76	8740	20241115	7.44	9550	-1.68	20250115	9100	3.19	20250102	11850	-20.76	20240202	8740	7.44	20241115	N	054800	500	51 억	145387	N	N	N	N
18	20250122	160546	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9390	60	2	0.64	5919480	632	25.36	9330	9410	9250	12120	6540	9330	9366.27	1.41	-69	9423	9376	9343	9296	9263	9360	9280	52	2790	500	6530	10	1	10347756	972	4.64	0.32	12	0.01	2023.00	28942.00	11850	20240202	-20.76	8740	20241115	7.44	9550	-1.68	20250115	9100	3.19	20250102	11850	-20.76	20240202	8740	7.44	20241115	N	054800	500	51 억	145456	N	N	N	N
19	20250122	150547	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9390	60	2	0.64	660810	71	2.85	9330	9410	9250	12120	6540	9330	9307.18	1.41	0	9423	9376	9343	9296	9263	9360	9280	52	2790	500	6530	10	1	10347756	972	4.64	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.76	8740	20241115	7.44	9550	-1.68	20250115	9100	3.19	20250102	11850	-20.76	20240202	8740	7.44	20241115	N	054800	500	51 억	145456	N	N	N	N
20	20250122	140545	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9330	0	3	0.00	566910	61	2.45	9330	9410	9250	12120	6540	9330	9293.61	1.41	0	9423	9376	9343	9296	9263	9360	9280	52	2790	500	6530	10	1	10347756	965	4.61	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.27	8740	20241115	6.75	9550	-2.30	20250115	9100	2.53	20250102	11850	-21.27	20240202	8740	6.75	20241115	N	054800	500	51 억	145456	N	N	N	N
21	20250122	130547	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9330	0	3	0.00	566910	61	2.45	9330	9410	9250	12120	6540	9330	9293.61	1.41	0	9423	9376	9343	9296	9263	9360	9280	52	2790	500	6530	10	1	10347756	965	4.61	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.27	8740	20241115	6.75	9550	-2.30	20250115	9100	2.53	20250102	11850	-21.27	20240202	8740	6.75	20241115	N	054800	500	51 억	145456	N	N	N	N
22	20250122	120545	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9290	-40	5	-0.43	473970	51	2.05	9330	9410	9250	12120	6540	9330	9293.53	1.41	0	9423	9376	9343	9296	9263	9360	9280	52	2790	500	6530	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.60	8740	20241115	6.29	9550	-2.72	20250115	9100	2.09	20250102	11850	-21.60	20240202	8740	6.29	20241115	N	054800	500	51 억	145456	N	N	N	N
23	20250122	110546	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9290	-40	5	-0.43	473970	51	2.05	9330	9410	9250	12120	6540	9330	9293.53	1.41	0	9423	9376	9343	9296	9263	9360	9280	52	2790	500	6530	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.60	8740	20241115	6.29	9550	-2.72	20250115	9100	2.09	20250102	11850	-21.60	20240202	8740	6.29	20241115	N	054800	500	51 억	145456	N	N	N	N
24	20250122	100546	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	70	2	0.75	342580	37	1.48	9330	9400	9250	12120	6540	9330	9258.92	1.41	0	9423	9376	9343	9296	9263	9360	9280	52	2790	500	6530	10	1	10347756	973	4.65	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9550	-1.57	20250115	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	145456	N	N	N	N
25	20250122	090547	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9250	-80	5	-0.86	259180	28	1.12	9330	9330	9250	12120	6540	9330	9256.43	1.41	0	9423	9376	9343	9296	9263	9360	9280	52	2790	500	6530	10	1	10347756	957	4.57	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.94	8740	20241115	5.84	9550	-3.14	20250115	9100	1.65	20250102	11850	-21.94	20240202	8740	5.84	20241115	N	054800	500	51 억	145456	N	N	N	N
26	20250121	160543	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9330	-70	5	-0.74	23330760	2492	107.74	9370	9390	9310	12220	6580	9400	9362.26	1.41	1114	9466	9432	9386	9352	9306	9450	9370	52	2820	500	6580	10	1	10347756	965	4.61	0.32	12	0.02	2023.00	28942.00	11850	20240202	-21.27	8740	20241115	6.75	9550	-2.30	20250115	9100	2.53	20250102	11850	-21.27	20240202	8740	6.75	20241115	N	054800	500	51 억	145546	N	N	N	N
27	20250121	150545	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9320	-80	5	-0.85	22966890	2453	106.05	9370	9390	9310	12220	6580	9400	9362.78	1.41	1153	9466	9432	9386	9352	9306	9450	9370	52	2820	500	6580	10	1	10347756	964	4.61	0.32	12	0.02	2023.00	28942.00	11850	20240202	-21.35	8740	20241115	6.64	9550	-2.41	20250115	9100	2.42	20250102	11850	-21.35	20240202	8740	6.64	20241115	N	054800	500	51 억	145546	N	N	N	N
28	20250121	140545	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9320	-80	5	-0.85	17374660	1853	80.11	9370	9390	9310	12220	6580	9400	9376.50	1.41	1133	9466	9432	9386	9352	9306	9450	9370	52	2820	500	6580	10	1	10347756	964	4.61	0.32	12	0.02	2023.00	28942.00	11850	20240202	-21.35	8740	20241115	6.64	9550	-2.41	20250115	9100	2.42	20250102	11850	-21.35	20240202	8740	6.64	20241115	N	054800	500	51 억	145546	N	N	N	N
29	20250121	130544	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9380	-20	5	-0.21	17252730	1840	79.55	9370	9390	9310	12220	6580	9400	9376.48	1.41	1144	9466	9432	9386	9352	9306	9450	9370	52	2820	500	6580	10	1	10347756	971	4.64	0.32	12	0.02	2023.00	28942.00	11850	20240202	-20.84	8740	20241115	7.32	9550	-1.78	20250115	9100	3.08	20250102	11850	-20.84	20240202	8740	7.32	20241115	N	054800	500	51 억	145546	N	N	N	N
30	20250121	120535	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9380	-20	5	-0.21	16748300	1786	77.22	9370	9390	9310	12220	6580	9400	9377.55	1.41	1126	9466	9432	9386	9352	9306	9450	9370	52	2820	500	6580	10	1	10347756	971	4.64	0.32	12	0.02	2023.00	28942.00	11850	20240202	-20.84	8740	20241115	7.32	9550	-1.78	20250115	9100	3.08	20250102	11850	-20.84	20240202	8740	7.32	20241115	N	054800	500	51 억	145546	N	N	N	N
31	20250121	110518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9310	-90	5	-0.96	11707200	1248	53.96	9370	9390	9310	12220	6580	9400	9380.77	1.41	1140	9466	9432	9386	9352	9306	9450	9370	52	2820	500	6580	10	1	10347756	963	4.60	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.43	8740	20241115	6.52	9550	-2.51	20250115	9100	2.31	20250102	11850	-21.43	20240202	8740	6.52	20241115	N	054800	500	51 억	145546	N	N	N	N
32	20250121	100514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9370	-30	5	-0.32	10967030	1169	50.54	9370	9390	9370	12220	6580	9400	9381.55	1.41	1095	9466	9432	9386	9352	9306	9450	9370	52	2820	500	6580	10	1	10347756	970	4.63	0.32	12	0.01	2023.00	28942.00	11850	20240202	-20.93	8740	20241115	7.21	9550	-1.88	20250115	9100	2.97	20250102	11850	-20.93	20240202	8740	7.21	20241115	N	054800	500	51 억	145546	N	N	N	N
33	20250121	090544	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9370	-30	5	-0.32	37480	4	0.17	9370	9370	9370	12220	6580	9400	9370.00	1.41	0	9466	9432	9386	9352	9306	9450	9370	52	2820	500	6580	10	1	10347756	970	4.63	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.93	8740	20241115	7.21	9550	-1.88	20250115	9100	2.97	20250102	11850	-20.93	20240202	8740	7.21	20241115	N	054800	500	51 억	145546	N	N	N	N
34	20250120	160541	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	40	2	0.43	21752030	2313	69.52	9360	9420	9340	12160	6560	9360	9404.25	1.41	-227	9626	9492	9366	9232	9106	9430	9170	52	2800	500	6550	10	1	10347756	973	4.65	0.32	12	0.02	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9550	-1.57	20250115	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	145769	N	N	N	N
35	20250120	150544	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9340	-20	5	-0.21	21714470	2309	69.40	9360	9420	9340	12160	6560	9360	9404.27	1.41	-226	9626	9492	9366	9232	9106	9430	9170	52	2800	500	6550	10	1	10347756	966	4.62	0.32	12	0.02	2023.00	28942.00	11850	20240202	-21.18	8740	20241115	6.86	9550	-2.20	20250115	9100	2.64	20250102	11850	-21.18	20240202	8740	6.86	20241115	N	054800	500	51 억	145769	N	N	N	N
36	20250120	140542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9360	0	3	0.00	12230870	1300	39.07	9360	9420	9350	12160	6560	9360	9408.36	1.41	-159	9626	9492	9366	9232	9106	9430	9170	52	2800	500	6550	10	1	10347756	969	4.63	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.01	8740	20241115	7.09	9550	-1.99	20250115	9100	2.86	20250102	11850	-21.01	20240202	8740	7.09	20241115	N	054800	500	51 억	145769	N	N	N	N
37	20250120	130541	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9360	0	3	0.00	12230870	1300	39.07	9360	9420	9350	12160	6560	9360	9408.36	1.41	-159	9626	9492	9366	9232	9106	9430	9170	52	2800	500	6550	10	1	10347756	969	4.63	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.01	8740	20241115	7.09	9550	-1.99	20250115	9100	2.86	20250102	11850	-21.01	20240202	8740	7.09	20241115	N	054800	500	51 억	145769	N	N	N	N
38	20250120	120544	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9350	-10	5	-0.11	11920790	1267	38.08	9360	9420	9350	12160	6560	9360	9408.67	1.41	-156	9626	9492	9366	9232	9106	9430	9170	52	2800	500	6550	10	1	10347756	968	4.62	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.10	8740	20241115	6.98	9550	-2.09	20250115	9100	2.75	20250102	11850	-21.10	20240202	8740	6.98	20241115	N	054800	500	51 억	145769	N	N	N	N
39	20250120	110544	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9350	-10	5	-0.11	11920790	1267	38.08	9360	9420	9350	12160	6560	9360	9408.67	1.41	-156	9626	9492	9366	9232	9106	9430	9170	52	2800	500	6550	10	1	10347756	968	4.62	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.10	8740	20241115	6.98	9550	-2.09	20250115	9100	2.75	20250102	11850	-21.10	20240202	8740	6.98	20241115	N	054800	500	51 억	145769	N	N	N	N
40	20250120	100543	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9420	60	2	0.64	2314290	247	7.42	9360	9420	9360	12160	6560	9360	9369.60	1.41	-34	9626	9492	9366	9232	9106	9430	9170	52	2800	500	6550	10	1	10347756	975	4.66	0.33	12	0.00	2023.00	28942.00	11850	20240202	-20.51	8740	20241115	7.78	9550	-1.36	20250115	9100	3.52	20250102	11850	-20.51	20240202	8740	7.78	20241115	N	054800	500	51 억	145769	N	N	N	N
41	20250120	090544	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9370	10	2	0.11	440040	47	1.41	9360	9370	9360	12160	6560	9360	9362.55	1.41	-9	9626	9492	9366	9232	9106	9430	9170	52	2800	500	6550	10	1	10347756	970	4.63	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.93	8740	20241115	7.21	9550	-1.88	20250115	9100	2.97	20250102	11850	-20.93	20240202	8740	7.21	20241115	N	054800	500	51 억	145769	N	N	N	N
42	20250117	160541	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9360	-40	5	-0.43	31306880	3327	72.31	9500	9500	9240	12220	6580	9400	9409.94	1.41	834	9473	9436	9363	9326	9253	9455	9345	52	2820	500	6580	10	1	10347756	969	4.63	0.32	12	0.03	2023.00	28942.00	11850	20240202	-21.01	8740	20241115	7.09	9550	-1.99	20250115	9100	2.86	20250102	11850	-21.01	20240202	8740	7.09	20241115	N	054800	500	51 억	146122	N	N	N	N
43	20250117	150542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9370	-30	5	-0.32	30277280	3217	69.92	9500	9500	9240	12220	6580	9400	9411.65	1.41	893	9473	9436	9363	9326	9253	9455	9345	52	2820	500	6580	10	1	10347756	970	4.63	0.32	12	0.03	2023.00	28942.00	11850	20240202	-20.93	8740	20241115	7.21	9550	-1.88	20250115	9100	2.97	20250102	11850	-20.93	20240202	8740	7.21	20241115	N	054800	500	51 억	146122	N	N	N	N
44	20250117	140543	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	0	3	0.00	28695960	3047	66.22	9500	9500	9350	12220	6580	9400	9417.77	1.41	860	9473	9436	9363	9326	9253	9455	9345	52	2820	500	6580	10	1	10347756	973	4.65	0.32	12	0.03	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9550	-1.57	20250115	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	146122	N	N	N	N
45	20250117	130542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	0	3	0.00	28122560	2986	64.90	9500	9500	9350	12220	6580	9400	9418.14	1.41	864	9473	9436	9363	9326	9253	9455	9345	52	2820	500	6580	10	1	10347756	973	4.65	0.32	12	0.03	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9550	-1.57	20250115	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	146122	N	N	N	N
46	20250117	120543	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9420	20	2	0.21	26233160	2785	60.53	9500	9500	9350	12220	6580	9400	9419.45	1.41	900	9473	9436	9363	9326	9253	9455	9345	52	2820	500	6580	10	1	10347756	975	4.66	0.33	12	0.03	2023.00	28942.00	11850	20240202	-20.51	8740	20241115	7.78	9550	-1.36	20250115	9100	3.52	20250102	11850	-20.51	20240202	8740	7.78	20241115	N	054800	500	51 억	146122	N	N	N	N
47	20250117	110542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9350	-50	5	-0.53	25200110	2675	58.14	9500	9500	9350	12220	6580	9400	9420.60	1.41	953	9473	9436	9363	9326	9253	9455	9345	52	2820	500	6580	10	1	10347756	968	4.62	0.32	12	0.03	2023.00	28942.00	11850	20240202	-21.10	8740	20241115	6.98	9550	-2.09	20250115	9100	2.75	20250102	11850	-21.10	20240202	8740	6.98	20241115	N	054800	500	51 억	146122	N	N	N	N
48	20250117	100543	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9490	90	2	0.96	13762000	1452	31.56	9500	9500	9350	12220	6580	9400	9477.96	1.41	1046	9473	9436	9363	9326	9253	9455	9345	52	2820	500	6580	10	1	10347756	982	4.69	0.33	12	0.01	2023.00	28942.00	11850	20240202	-19.92	8740	20241115	8.58	9550	-0.63	20250115	9100	4.29	20250102	11850	-19.92	20240202	8740	8.58	20241115	N	054800	500	51 억	146122	N	N	N	N
49	20250117	090544	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	0	3	0.00	0	0	0.00	0	0	0	12220	6580	9400	0.00	1.41	0	9473	9436	9363	9326	9253	9455	9345	52	2820	500	6580	10	1	10347756	973	4.65	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9550	-1.57	20250115	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	146122	N	N	N	N
50	20250116	160539	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	110	2	1.18	43130350	4601	847.33	9290	9400	9290	12070	6510	9290	9374.13	1.44	-2893	9643	9466	9373	9196	9103	9425	9155	52	2780	500	6500	10	1	10347756	973	4.65	0.32	12	0.04	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9550	-1.57	20250115	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	149015	N	N	N	N
51	20250116	150516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9330	40	2	0.43	42820150	4568	841.25	9290	9400	9290	12070	6510	9290	9373.94	1.44	-2893	9643	9466	9373	9196	9103	9425	9155	52	2780	500	6500	10	1	10347756	965	4.61	0.32	12	0.04	2023.00	28942.00	11850	20240202	-21.27	8740	20241115	6.75	9550	-2.30	20250115	9100	2.53	20250102	11850	-21.27	20240202	8740	6.75	20241115	N	054800	500	51 억	149015	N	N	N	N
52	20250116	140542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9330	40	2	0.43	42005920	4481	825.23	9290	9400	9290	12070	6510	9290	9374.23	1.44	-2893	9643	9466	9373	9196	9103	9425	9155	52	2780	500	6500	10	1	10347756	965	4.61	0.32	12	0.04	2023.00	28942.00	11850	20240202	-21.27	8740	20241115	6.75	9550	-2.30	20250115	9100	2.53	20250102	11850	-21.27	20240202	8740	6.75	20241115	N	054800	500	51 억	149015	N	N	N	N
53	20250116	130542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9360	70	2	0.75	41996590	4480	825.05	9290	9400	9290	12070	6510	9290	9374.24	1.44	-2893	9643	9466	9373	9196	9103	9425	9155	52	2780	500	6500	10	1	10347756	969	4.63	0.32	12	0.04	2023.00	28942.00	11850	20240202	-21.01	8740	20241115	7.09	9550	-1.99	20250115	9100	2.86	20250102	11850	-21.01	20240202	8740	7.09	20241115	N	054800	500	51 억	149015	N	N	N	N
54	20250116	120541	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	110	2	1.18	27605470	2943	541.99	9290	9400	9290	12070	6510	9290	9380.04	1.44	-2893	9643	9466	9373	9196	9103	9425	9155	52	2780	500	6500	10	1	10347756	973	4.65	0.32	12	0.03	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9550	-1.57	20250115	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	149015	N	N	N	N
55	20250116	110543	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9380	90	2	0.97	17265510	1843	339.41	9290	9380	9290	12070	6510	9290	9368.16	1.44	-1816	9643	9466	9373	9196	9103	9425	9155	52	2780	500	6500	10	1	10347756	971	4.64	0.32	12	0.02	2023.00	28942.00	11850	20240202	-20.84	8740	20241115	7.32	9550	-1.78	20250115	9100	3.08	20250102	11850	-20.84	20240202	8740	7.32	20241115	N	054800	500	51 억	149015	N	N	N	N
56	20250116	100542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9290	0	3	0.00	315860	34	6.26	9290	9290	9290	12070	6510	9290	9290.00	1.44	-9	9643	9466	9373	9196	9103	9425	9155	52	2780	500	6500	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.60	8740	20241115	6.29	9550	-2.72	20250115	9100	2.09	20250102	11850	-21.60	20240202	8740	6.29	20241115	N	054800	500	51 억	149015	N	N	N	N
57	20250116	090542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9290	0	3	0.00	315860	34	6.26	9290	9290	9290	12070	6510	9290	9290.00	1.44	-9	9643	9466	9373	9196	9103	9425	9155	52	2780	500	6500	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.60	8740	20241115	6.29	9550	-2.72	20250115	9100	2.09	20250102	11850	-21.60	20240202	8740	6.29	20241115	N	054800	500	51 억	149015	N	N	N	N
58	20250115	160539	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9290	0	3	0.00	5082380	543	142.52	9290	9550	9280	12070	6510	9290	9359.82	1.44	-79	9530	9410	9330	9210	9130	9370	9170	52	2780	500	6500	10	1	10347756	961	4.59	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.60	8740	20241115	6.29	9550	-2.72	20250115	9100	2.09	20250102	11850	-21.60	20240202	8740	6.29	20241115	N	054800	500	51 억	149094	N	N	N	N
59	20250115	150541	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9310	20	2	0.22	4459650	476	124.93	9290	9550	9280	12070	6510	9290	9369.01	1.44	-48	9530	9410	9330	9210	9130	9370	9170	52	2780	500	6500	10	1	10347756	963	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.43	8740	20241115	6.52	9550	-2.51	20250115	9100	2.31	20250102	11850	-21.43	20240202	8740	6.52	20241115	N	054800	500	51 억	149094	N	N	N	N
60	20250115	140542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9310	20	2	0.22	4459650	476	124.93	9290	9550	9280	12070	6510	9290	9369.01	1.44	-48	9530	9410	9330	9210	9130	9370	9170	52	2780	500	6500	10	1	10347756	963	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.43	8740	20241115	6.52	9550	-2.51	20250115	9100	2.31	20250102	11850	-21.43	20240202	8740	6.52	20241115	N	054800	500	51 억	149094	N	N	N	N
61	20250115	130540	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9310	20	2	0.22	4459650	476	124.93	9290	9550	9280	12070	6510	9290	9369.01	1.44	-48	9530	9410	9330	9210	9130	9370	9170	52	2780	500	6500	10	1	10347756	963	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.43	8740	20241115	6.52	9550	-2.51	20250115	9100	2.31	20250102	11850	-21.43	20240202	8740	6.52	20241115	N	054800	500	51 억	149094	N	N	N	N
62	20250115	120534	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9290	0	3	0.00	4254890	454	119.16	9290	9550	9280	12070	6510	9290	9372.00	1.44	-31	9530	9410	9330	9210	9130	9370	9170	52	2780	500	6500	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.60	8740	20241115	6.29	9550	-2.72	20250115	9100	2.09	20250102	11850	-21.60	20240202	8740	6.29	20241115	N	054800	500	51 억	149094	N	N	N	N
63	20250115	110540	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9290	0	3	0.00	4254890	454	119.16	9290	9550	9280	12070	6510	9290	9372.00	1.44	-31	9530	9410	9330	9210	9130	9370	9170	52	2780	500	6500	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.60	8740	20241115	6.29	9550	-2.72	20250115	9100	2.09	20250102	11850	-21.60	20240202	8740	6.29	20241115	N	054800	500	51 억	149094	N	N	N	N
64	20250115	100540	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	110	2	1.18	3186210	339	88.98	9290	9550	9280	12070	6510	9290	9398.85	1.44	-44	9530	9410	9330	9210	9130	9370	9170	52	2780	500	6500	10	1	10347756	973	4.65	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9550	-1.57	20250115	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	149094	N	N	N	N
65	20250115	090542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9290	0	3	0.00	102190	11	2.89	9290	9290	9290	12070	6510	9290	9290.00	1.44	-1	9530	9410	9330	9210	9130	9370	9170	52	2780	500	6500	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.60	8740	20241115	6.29	9520	-2.42	20250102	9100	2.09	20250102	11850	-21.60	20240202	8740	6.29	20241115	N	054800	500	51 억	149094	N	N	N	N
66	20250114	160529	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9290	40	2	0.43	3540430	381	262.76	9400	9450	9250	12020	6480	9250	9292.47	1.44	-154	9603	9426	9323	9146	9043	9375	9095	52	2770	500	6470	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.60	8740	20241115	6.29	9520	-2.42	20250102	9100	2.09	20250102	11850	-21.60	20240202	8740	6.29	20241115	N	054800	500	51 억	149248	N	N	N	N
67	20250114	150537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9250	0	3	0.00	2434920	262	180.69	9400	9450	9250	12020	6480	9250	9293.59	1.44	-139	9603	9426	9323	9146	9043	9375	9095	52	2770	500	6470	10	1	10347756	957	4.57	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.94	8740	20241115	5.84	9520	-2.84	20250102	9100	1.65	20250102	11850	-21.94	20240202	8740	5.84	20241115	N	054800	500	51 억	149248	N	N	N	N
68	20250114	140537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9250	0	3	0.00	2388670	257	177.24	9400	9450	9250	12020	6480	9250	9294.44	1.44	-139	9603	9426	9323	9146	9043	9375	9095	52	2770	500	6470	10	1	10347756	957	4.57	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.94	8740	20241115	5.84	9520	-2.84	20250102	9100	1.65	20250102	11850	-21.94	20240202	8740	5.84	20241115	N	054800	500	51 억	149248	N	N	N	N
69	20250114	130537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9260	10	2	0.11	1348020	145	100.00	9400	9450	9260	12020	6480	9250	9296.69	1.44	-89	9603	9426	9323	9146	9043	9375	9095	52	2770	500	6470	10	1	10347756	958	4.58	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.86	8740	20241115	5.95	9520	-2.73	20250102	9100	1.76	20250102	11850	-21.86	20240202	8740	5.95	20241115	N	054800	500	51 억	149248	N	N	N	N
70	20250114	120534	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9290	40	2	0.43	595310	64	44.14	9400	9450	9260	12020	6480	9250	9301.72	1.44	-8	9603	9426	9323	9146	9043	9375	9095	52	2770	500	6470	10	1	10347756	961	4.59	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.60	8740	20241115	6.29	9520	-2.42	20250102	9100	2.09	20250102	11850	-21.60	20240202	8740	6.29	20241115	N	054800	500	51 억	149248	N	N	N	N
71	20250114	110536	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9450	200	2	2.16	103450	11	7.59	9400	9450	9400	12020	6480	9250	9404.55	1.44	-1	9603	9426	9323	9146	9043	9375	9095	52	2770	500	6470	10	1	10347756	978	4.67	0.33	12	0.00	2023.00	28942.00	11850	20240202	-20.25	8740	20241115	8.12	9520	-0.74	20250102	9100	3.85	20250102	11850	-20.25	20240202	8740	8.12	20241115	N	054800	500	51 억	149248	N	N	N	N
72	20250114	100535	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9450	200	2	2.16	103450	11	7.59	9400	9450	9400	12020	6480	9250	9404.55	1.44	-1	9603	9426	9323	9146	9043	9375	9095	52	2770	500	6470	10	1	10347756	978	4.67	0.33	12	0.00	2023.00	28942.00	11850	20240202	-20.25	8740	20241115	8.12	9520	-0.74	20250102	9100	3.85	20250102	11850	-20.25	20240202	8740	8.12	20241115	N	054800	500	51 억	149248	N	N	N	N
73	20250114	090536	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9250	0	3	0.00	0	0	0.00	0	0	0	12020	6480	9250	0.00	1.44	0	9603	9426	9323	9146	9043	9375	9095	52	2770	500	6470	10	1	10347756	957	4.57	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.94	8740	20241115	5.84	9520	-2.84	20250102	9100	1.65	20250102	11850	-21.94	20240202	8740	5.84	20241115	N	054800	500	51 억	149248	N	N	N	N
74	20250113	160530	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9250	-60	5	-0.64	1342130	145	60.17	9400	9500	9220	12100	6520	9310	9256.07	1.44	1	9436	9372	9336	9272	9236	9360	9260	52	2790	500	6510	10	1	10347756	957	4.57	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.94	8740	20241115	5.84	9520	-2.84	20250102	9100	1.65	20250102	11850	-21.94	20240202	8740	5.84	20241115	N	054800	500	51 억	149247	N	N	N	N
75	20250113	150532	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9220	-90	5	-0.97	1268030	137	56.85	9400	9500	9220	12100	6520	9310	9255.69	1.44	4	9436	9372	9336	9272	9236	9360	9260	52	2790	500	6510	10	1	10347756	954	4.56	0.32	12	0.00	2023.00	28942.00	11850	20240202	-22.19	8740	20241115	5.49	9520	-3.15	20250102	9100	1.32	20250102	11850	-22.19	20240202	8740	5.49	20241115	N	054800	500	51 억	149247	N	N	N	N
76	20250113	140527	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9220	-90	5	-0.97	1092850	118	48.96	9400	9500	9220	12100	6520	9310	9261.44	1.44	4	9436	9372	9336	9272	9236	9360	9260	52	2790	500	6510	10	1	10347756	954	4.56	0.32	12	0.00	2023.00	28942.00	11850	20240202	-22.19	8740	20241115	5.49	9520	-3.15	20250102	9100	1.32	20250102	11850	-22.19	20240202	8740	5.49	20241115	N	054800	500	51 억	149247	N	N	N	N
77	20250113	130524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	90	2	0.97	428690	46	19.09	9400	9500	9220	12100	6520	9310	9319.35	1.44	4	9436	9372	9336	9272	9236	9360	9260	52	2790	500	6510	10	1	10347756	973	4.65	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9520	-1.26	20250102	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	149247	N	N	N	N
78	20250113	120525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9250	-60	5	-0.64	419290	45	18.67	9400	9500	9220	12100	6520	9310	9317.56	1.44	4	9436	9372	9336	9272	9236	9360	9260	52	2790	500	6510	10	1	10347756	957	4.57	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.94	8740	20241115	5.84	9520	-2.84	20250102	9100	1.65	20250102	11850	-21.94	20240202	8740	5.84	20241115	N	054800	500	51 억	149247	N	N	N	N
79	20250113	110526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9250	-60	5	-0.64	419290	45	18.67	9400	9500	9220	12100	6520	9310	9317.56	1.44	4	9436	9372	9336	9272	9236	9360	9260	52	2790	500	6510	10	1	10347756	957	4.57	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.94	8740	20241115	5.84	9520	-2.84	20250102	9100	1.65	20250102	11850	-21.94	20240202	8740	5.84	20241115	N	054800	500	51 억	149247	N	N	N	N
80	20250113	100524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9320	10	2	0.11	363940	39	16.18	9400	9500	9240	12100	6520	9310	9331.79	1.44	2	9436	9372	9336	9272	9236	9360	9260	52	2790	500	6510	10	1	10347756	964	4.61	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.35	8740	20241115	6.64	9520	-2.10	20250102	9100	2.42	20250102	11850	-21.35	20240202	8740	6.64	20241115	N	054800	500	51 억	149247	N	N	N	N
81	20250113	090529	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	90	2	0.97	75200	8	3.32	9400	9400	9400	12100	6520	9310	9400.00	1.44	0	9436	9372	9336	9272	9236	9360	9260	52	2790	500	6510	10	1	10347756	973	4.65	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9520	-1.26	20250102	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	149247	N	N	N	N
82	20250110	160522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9310	-90	5	-0.96	2246120	241	21.89	9310	9400	9300	12220	6580	9400	9320.00	1.44	0	9633	9516	9383	9266	9133	9575	9325	52	2820	500	6580	10	1	10347756	963	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.43	8740	20241115	6.52	9520	-2.21	20250102	9100	2.31	20250102	11850	-21.43	20240202	8740	6.52	20241115	N	054800	500	51 억	149247	N	N	N	N
83	20250110	150522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	0	3	0.00	1743380	187	16.98	9310	9400	9300	12220	6580	9400	9322.89	1.44	54	9633	9516	9383	9266	9133	9575	9325	52	2820	500	6580	10	1	10347756	973	4.65	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9520	-1.26	20250102	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	149247	N	N	N	N
84	20250110	140523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9390	-10	5	-0.11	1499100	161	14.62	9310	9390	9300	12220	6580	9400	9311.18	1.44	54	9633	9516	9383	9266	9133	9575	9325	52	2820	500	6580	10	1	10347756	972	4.64	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.76	8740	20241115	7.44	9520	-1.37	20250102	9100	3.19	20250102	11850	-20.76	20240202	8740	7.44	20241115	N	054800	500	51 억	149247	N	N	N	N
85	20250110	130521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9380	-20	5	-0.21	1405200	151	13.71	9310	9380	9300	12220	6580	9400	9305.96	1.44	54	9633	9516	9383	9266	9133	9575	9325	52	2820	500	6580	10	1	10347756	971	4.64	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.84	8740	20241115	7.32	9520	-1.47	20250102	9100	3.08	20250102	11850	-20.84	20240202	8740	7.32	20241115	N	054800	500	51 억	149247	N	N	N	N
86	20250110	120523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9300	-100	5	-1.06	1386440	149	13.53	9310	9320	9300	12220	6580	9400	9304.97	1.44	54	9633	9516	9383	9266	9133	9575	9325	52	2820	500	6580	10	1	10347756	962	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.52	8740	20241115	6.41	9520	-2.31	20250102	9100	2.20	20250102	11850	-21.52	20240202	8740	6.41	20241115	N	054800	500	51 억	149247	N	N	N	N
87	20250110	110522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9300	-100	5	-1.06	1377140	148	13.44	9310	9320	9300	12220	6580	9400	9305.00	1.44	54	9633	9516	9383	9266	9133	9575	9325	52	2820	500	6580	10	1	10347756	962	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.52	8740	20241115	6.41	9520	-2.31	20250102	9100	2.20	20250102	11850	-21.52	20240202	8740	6.41	20241115	N	054800	500	51 억	149247	N	N	N	N
88	20250110	100520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9310	-90	5	-0.96	530670	57	5.18	9310	9310	9310	12220	6580	9400	9310.00	1.44	54	9633	9516	9383	9266	9133	9575	9325	52	2820	500	6580	10	1	10347756	963	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.43	8740	20241115	6.52	9520	-2.21	20250102	9100	2.31	20250102	11850	-21.43	20240202	8740	6.52	20241115	N	054800	500	51 억	149247	N	N	N	N
89	20250110	090524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9310	-90	5	-0.96	530670	57	5.18	9310	9310	9310	12220	6580	9400	9310.00	1.44	54	9633	9516	9383	9266	9133	9575	9325	52	2820	500	6580	10	1	10347756	963	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.43	8740	20241115	6.52	9520	-2.21	20250102	9100	2.31	20250102	11850	-21.43	20240202	8740	6.52	20241115	N	054800	500	51 억	149247	N	N	N	N
90	20250109	160519	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	50	2	0.53	10313250	1101	76.83	9260	9500	9250	12150	6550	9350	9367.17	1.44	-93	9490	9420	9320	9250	9150	9455	9285	52	2800	500	6540	10	1	10347756	973	4.65	0.32	12	0.01	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9520	-1.26	20250102	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	149340	N	N	N	N
91	20250109	150521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	50	2	0.53	10313250	1101	76.83	9260	9500	9250	12150	6550	9350	9367.17	1.44	-93	9490	9420	9320	9250	9150	9455	9285	52	2800	500	6540	10	1	10347756	973	4.65	0.32	12	0.01	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	9520	-1.26	20250102	9100	3.30	20250102	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	149340	N	N	N	N
92	20250109	140521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9340	-10	5	-0.11	10275650	1097	76.55	9260	9500	9250	12150	6550	9350	9367.05	1.44	-92	9490	9420	9320	9250	9150	9455	9285	52	2800	500	6540	10	1	10347756	966	4.62	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.18	8740	20241115	6.86	9520	-1.89	20250102	9100	2.64	20250102	11850	-21.18	20240202	8740	6.86	20241115	N	054800	500	51 억	149340	N	N	N	N
93	20250109	130520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9490	140	2	1.50	10256970	1095	76.41	9260	9500	9250	12150	6550	9350	9367.10	1.44	-92	9490	9420	9320	9250	9150	9455	9285	52	2800	500	6540	10	1	10347756	982	4.69	0.33	12	0.01	2023.00	28942.00	11850	20240202	-19.92	8740	20241115	8.58	9520	-0.32	20250102	9100	4.29	20250102	11850	-19.92	20240202	8740	8.58	20241115	N	054800	500	51 억	149340	N	N	N	N
94	20250109	120520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9450	100	2	1.07	6185940	663	46.27	9260	9450	9250	12150	6550	9350	9330.23	1.44	-40	9490	9420	9320	9250	9150	9455	9285	52	2800	500	6540	10	1	10347756	978	4.67	0.33	12	0.01	2023.00	28942.00	11850	20240202	-20.25	8740	20241115	8.12	9520	-0.74	20250102	9100	3.85	20250102	11850	-20.25	20240202	8740	8.12	20241115	N	054800	500	51 억	149340	N	N	N	N
95	20250109	110521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9250	-100	5	-1.07	1452580	157	10.96	9260	9270	9250	12150	6550	9350	9252.10	1.44	15	9490	9420	9320	9250	9150	9455	9285	52	2800	500	6540	10	1	10347756	957	4.57	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.94	8740	20241115	5.84	9520	-2.84	20250102	9100	1.65	20250102	11850	-21.94	20240202	8740	5.84	20241115	N	054800	500	51 억	149340	N	N	N	N
96	20250109	100520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9270	-80	5	-0.86	398080	43	3.00	9260	9270	9250	12150	6550	9350	9257.67	1.44	15	9490	9420	9320	9250	9150	9455	9285	52	2800	500	6540	10	1	10347756	959	4.58	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.77	8740	20241115	6.06	9520	-2.63	20250102	9100	1.87	20250102	11850	-21.77	20240202	8740	6.06	20241115	N	054800	500	51 억	149340	N	N	N	N
97	20250109	090524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9260	-90	5	-0.96	287060	31	2.16	9260	9260	9260	12150	6550	9350	9260.00	1.44	15	9490	9420	9320	9250	9150	9455	9285	52	2800	500	6540	10	1	10347756	958	4.58	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.86	8740	20241115	5.95	9520	-2.73	20250102	9100	1.76	20250102	11850	-21.86	20240202	8740	5.95	20241115	N	054800	500	51 억	149340	N	N	N	N
98	20250108	160515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9350	50	2	0.54	13368700	1433	187.08	9300	9390	9220	12090	6510	9300	9329.17	1.45	-252	9566	9432	9326	9192	9086	9380	9140	52	2790	500	6510	10	1	10347756	968	4.62	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.10	8740	20241115	6.98	9520	-1.79	20250102	9100	2.75	20250102	11850	-21.10	20240202	8740	6.98	20241115	N	054800	500	51 억	149592	N	N	N	N
99	20250108	150518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9250	-50	5	-0.54	13228450	1418	185.12	9300	9390	9220	12090	6510	9300	9328.95	1.45	-251	9566	9432	9326	9192	9086	9380	9140	52	2790	500	6510	10	1	10347756	957	4.57	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.94	8740	20241115	5.84	9520	-2.84	20250102	9100	1.65	20250102	11850	-21.94	20240202	8740	5.84	20241115	N	054800	500	51 억	149592	N	N	N	N
100	20250108	140520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9260	-40	5	-0.43	12566970	1347	175.85	9300	9390	9220	12090	6510	9300	9329.60	1.45	-225	9566	9432	9326	9192	9086	9380	9140	52	2790	500	6510	10	1	10347756	958	4.58	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.86	8740	20241115	5.95	9520	-2.73	20250102	9100	1.76	20250102	11850	-21.86	20240202	8740	5.95	20241115	N	054800	500	51 억	149592	N	N	N	N
101	20250108	130520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9230	-70	5	-0.75	12110740	1298	169.45	9300	9390	9220	12090	6510	9300	9330.31	1.45	-201	9566	9432	9326	9192	9086	9380	9140	52	2790	500	6510	10	1	10347756	955	4.56	0.32	12	0.01	2023.00	28942.00	11850	20240202	-22.11	8740	20241115	5.61	9520	-3.05	20250102	9100	1.43	20250102	11850	-22.11	20240202	8740	5.61	20241115	N	054800	500	51 억	149592	N	N	N	N
102	20250108	120517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9350	50	2	0.54	8018110	858	112.01	9300	9350	9220	12090	6510	9300	9345.12	1.45	-185	9566	9432	9326	9192	9086	9380	9140	52	2790	500	6510	10	1	10347756	968	4.62	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.10	8740	20241115	6.98	9520	-1.79	20250102	9100	2.75	20250102	11850	-21.10	20240202	8740	6.98	20241115	N	054800	500	51 억	149592	N	N	N	N
103	20250108	110516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9300	0	3	0.00	223120	24	3.13	9300	9300	9220	12090	6510	9300	9296.67	1.45	-2	9566	9432	9326	9192	9086	9380	9140	52	2790	500	6510	10	1	10347756	962	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.52	8740	20241115	6.41	9520	-2.31	20250102	9100	2.20	20250102	11850	-21.52	20240202	8740	6.41	20241115	N	054800	500	51 억	149592	N	N	N	N
104	20250108	100517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9220	-80	5	-0.86	213820	23	3.00	9300	9300	9220	12090	6510	9300	9296.52	1.45	-2	9566	9432	9326	9192	9086	9380	9140	52	2790	500	6510	10	1	10347756	954	4.56	0.32	12	0.00	2023.00	28942.00	11850	20240202	-22.19	8740	20241115	5.49	9520	-3.15	20250102	9100	1.32	20250102	11850	-22.19	20240202	8740	5.49	20241115	N	054800	500	51 억	149592	N	N	N	N
105	20250108	090519	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9300	0	3	0.00	27900	3	0.39	9300	9300	9300	12090	6510	9300	9300.00	1.45	0	9566	9432	9326	9192	9086	9380	9140	52	2790	500	6510	10	1	10347756	962	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.52	8740	20241115	6.41	9520	-2.31	20250102	9100	2.20	20250102	11850	-21.52	20240202	8740	6.41	20241115	N	054800	500	51 억	149592	N	N	N	N
106	20250107	160514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9300	60	2	0.65	6840330	736	32.25	9330	9460	9220	12010	6470	9240	9293.93	1.45	-68	9653	9446	9303	9096	8953	9550	9200	52	2770	500	6460	10	1	10347756	962	4.60	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.52	8740	20241115	6.41	9520	-2.31	20250102	9100	2.20	20250102	11850	-21.52	20240202	8740	6.41	20241115	N	054800	500	51 억	149660	N	N	N	N
107	20250107	150516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9220	-20	5	-0.22	6831030	735	32.21	9330	9460	9220	12010	6470	9240	9293.92	1.45	-68	9653	9446	9303	9096	8953	9550	9200	52	2770	500	6460	10	1	10347756	954	4.56	0.32	12	0.01	2023.00	28942.00	11850	20240202	-22.19	8740	20241115	5.49	9520	-3.15	20250102	9100	1.32	20250102	11850	-22.19	20240202	8740	5.49	20241115	N	054800	500	51 억	149660	N	N	N	N
108	20250107	140514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9300	60	2	0.65	4811850	516	22.61	9330	9460	9230	12010	6470	9240	9325.29	1.45	-68	9653	9446	9303	9096	8953	9550	9200	52	2770	500	6460	10	1	10347756	962	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.52	8740	20241115	6.41	9520	-2.31	20250102	9100	2.20	20250102	11850	-21.52	20240202	8740	6.41	20241115	N	054800	500	51 억	149660	N	N	N	N
109	20250107	130514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9300	60	2	0.65	4811850	516	22.61	9330	9460	9230	12010	6470	9240	9325.29	1.45	-68	9653	9446	9303	9096	8953	9550	9200	52	2770	500	6460	10	1	10347756	962	4.60	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.52	8740	20241115	6.41	9520	-2.31	20250102	9100	2.20	20250102	11850	-21.52	20240202	8740	6.41	20241115	N	054800	500	51 억	149660	N	N	N	N
110	20250107	120514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9380	140	2	1.52	4783950	513	22.48	9330	9460	9230	12010	6470	9240	9325.44	1.45	-68	9653	9446	9303	9096	8953	9550	9200	52	2770	500	6460	10	1	10347756	971	4.64	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.84	8740	20241115	7.32	9520	-1.47	20250102	9100	3.08	20250102	11850	-20.84	20240202	8740	7.32	20241115	N	054800	500	51 억	149660	N	N	N	N
111	20250107	110512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9280	40	2	0.43	3978560	427	18.71	9330	9460	9240	12010	6470	9240	9317.47	1.45	-52	9653	9446	9303	9096	8953	9550	9200	52	2770	500	6460	10	1	10347756	960	4.59	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.69	8740	20241115	6.18	9520	-2.52	20250102	9100	1.98	20250102	11850	-21.69	20240202	8740	6.18	20241115	N	054800	500	51 억	149660	N	N	N	N
112	20250107	100516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9280	40	2	0.43	3978560	427	18.71	9330	9460	9240	12010	6470	9240	9317.47	1.45	-52	9653	9446	9303	9096	8953	9550	9200	52	2770	500	6460	10	1	10347756	960	4.59	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.69	8740	20241115	6.18	9520	-2.52	20250102	9100	1.98	20250102	11850	-21.69	20240202	8740	6.18	20241115	N	054800	500	51 억	149660	N	N	N	N
113	20250107	090514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9240	0	3	0.00	2819960	302	13.23	9330	9460	9240	12010	6470	9240	9337.62	1.45	-9	9653	9446	9303	9096	8953	9550	9200	52	2770	500	6460	10	1	10347756	956	4.57	0.32	12	0.00	2023.00	28942.00	11850	20240202	-22.03	8740	20241115	5.72	9520	-2.94	20250102	9100	1.54	20250102	11850	-22.03	20240202	8740	5.72	20241115	N	054800	500	51 억	149660	N	N	N	N
114	20250106	160508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9240	70	2	0.76	20628500	2236	50.19	9170	9510	9160	11920	6420	9170	9225.63	1.45	-320	9456	9312	9206	9062	8956	9260	9010	52	2750	500	6410	10	1	10347756	956	4.57	0.32	12	0.02	2023.00	28942.00	11850	20240202	-22.03	8740	20241115	5.72	9520	-2.94	20250102	9100	1.54	20250102	11850	-22.03	20240202	8740	5.72	20241115	N	054800	500	51 억	149980	N	N	N	N
115	20250106	150509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9170	0	3	0.00	20416000	2213	49.67	9170	9510	9160	11920	6420	9170	9225.49	1.45	-317	9456	9312	9206	9062	8956	9260	9010	52	2750	500	6410	10	1	10347756	949	4.53	0.32	12	0.02	2023.00	28942.00	11850	20240202	-22.62	8740	20241115	4.92	9520	-3.68	20250102	9100	0.77	20250102	11850	-22.62	20240202	8740	4.92	20241115	N	054800	500	51 억	149980	N	N	N	N
116	20250106	140509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9160	-10	5	-0.11	12547110	1357	30.46	9170	9510	9160	11920	6420	9170	9246.21	1.45	55	9456	9312	9206	9062	8956	9260	9010	52	2750	500	6410	10	1	10347756	948	4.53	0.32	12	0.01	2023.00	28942.00	11850	20240202	-22.70	8740	20241115	4.81	9520	-3.78	20250102	9100	0.66	20250102	11850	-22.70	20240202	8740	4.81	20241115	N	054800	500	51 억	149980	N	N	N	N
117	20250106	130507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9280	110	2	1.20	9011200	972	21.82	9170	9510	9160	11920	6420	9170	9270.78	1.45	66	9456	9312	9206	9062	8956	9260	9010	52	2750	500	6410	10	1	10347756	960	4.59	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.69	8740	20241115	6.18	9520	-2.52	20250102	9100	1.98	20250102	11850	-21.69	20240202	8740	6.18	20241115	N	054800	500	51 억	149980	N	N	N	N
118	20250106	120507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9210	40	2	0.44	5993830	643	14.43	9170	9510	9170	11920	6420	9170	9321.66	1.45	-34	9456	9312	9206	9062	8956	9260	9010	52	2750	500	6410	10	1	10347756	953	4.55	0.32	12	0.01	2023.00	28942.00	11850	20240202	-22.28	8740	20241115	5.38	9520	-3.26	20250102	9100	1.21	20250102	11850	-22.28	20240202	8740	5.38	20241115	N	054800	500	51 억	149980	N	N	N	N
119	20250106	110506	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9370	200	2	2.18	3083510	330	7.41	9170	9510	9170	11920	6420	9170	9343.97	1.45	-129	9456	9312	9206	9062	8956	9260	9010	52	2750	500	6410	10	1	10347756	970	4.63	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.93	8740	20241115	7.21	9520	-1.58	20250102	9100	2.97	20250102	11850	-20.93	20240202	8740	7.21	20241115	N	054800	500	51 억	149980	N	N	N	N
120	20250106	100506	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9360	190	2	2.07	854270	92	2.07	9170	9510	9170	11920	6420	9170	9285.54	1.45	-13	9456	9312	9206	9062	8956	9260	9010	52	2750	500	6410	10	1	10347756	969	4.63	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.01	8740	20241115	7.09	9520	-1.68	20250102	9100	2.86	20250102	11850	-21.01	20240202	8740	7.09	20241115	N	054800	500	51 억	149980	N	N	N	N
121	20250106	090503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9510	340	2	3.71	488950	53	1.19	9170	9510	9170	11920	6420	9170	9225.47	1.45	-8	9456	9312	9206	9062	8956	9260	9010	52	2750	500	6410	10	1	10347756	984	4.70	0.33	12	0.00	2023.00	28942.00	11850	20240202	-19.75	8740	20241115	8.81	9520	-0.11	20250102	9100	4.51	20250102	11850	-19.75	20240202	8740	8.81	20241115	N	054800	500	51 억	149980	N	N	N	N
122	20250103	160503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9170	-100	5	-1.08	40790430	4455	47.51	9250	9350	9100	12050	6490	9270	9156.10	1.45	-89	9716	9492	9296	9072	8876	9395	8975	52	2780	500	6480	10	1	10347756	949	4.53	0.32	12	0.04	2023.00	28942.00	11850	20240202	-22.62	8740	20241115	4.92	9520	-3.68	20250102	9100	0.77	20250103	11850	-22.62	20240202	8740	4.92	20241115	N	054800	500	51 억	149980	N	N	N	N
123	20250103	150504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9280	10	2	0.11	39772450	4344	46.33	9250	9350	9100	12050	6490	9270	9155.72	1.45	-88	9716	9492	9296	9072	8876	9395	8975	52	2780	500	6480	10	1	10347756	960	4.59	0.32	12	0.04	2023.00	28942.00	11850	20240202	-21.69	8740	20241115	6.18	9520	-2.52	20250102	9100	1.98	20250103	11850	-21.69	20240202	8740	6.18	20241115	N	054800	500	51 억	149980	N	N	N	N
124	20250103	140505	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9200	-70	5	-0.76	37681710	4117	43.91	9250	9350	9100	12050	6490	9270	9152.71	1.45	-58	9716	9492	9296	9072	8876	9395	8975	52	2780	500	6480	10	1	10347756	952	4.55	0.32	12	0.04	2023.00	28942.00	11850	20240202	-22.36	8740	20241115	5.26	9520	-3.36	20250102	9100	1.10	20250103	11850	-22.36	20240202	8740	5.26	20241115	N	054800	500	51 억	149980	N	N	N	N
125	20250103	130503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9300	30	2	0.32	35333870	3862	41.19	9250	9350	9100	12050	6490	9270	9149.11	1.45	-49	9716	9492	9296	9072	8876	9395	8975	52	2780	500	6480	10	1	10347756	962	4.60	0.32	12	0.04	2023.00	28942.00	11850	20240202	-21.52	8740	20241115	6.41	9520	-2.31	20250102	9100	2.20	20250103	11850	-21.52	20240202	8740	6.41	20241115	N	054800	500	51 억	149980	N	N	N	N
126	20250103	120503	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9170	-100	5	-1.08	24971690	2739	29.21	9250	9250	9100	12050	6490	9270	9117.08	1.45	184	9716	9492	9296	9072	8876	9395	8975	52	2780	500	6480	10	1	10347756	949	4.53	0.32	12	0.03	2023.00	28942.00	11850	20240202	-22.62	8740	20241115	4.92	9520	-3.68	20250102	9100	0.77	20250103	11850	-22.62	20240202	8740	4.92	20241115	N	054800	500	51 억	149980	N	N	N	N
127	20250103	110504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9190	-80	5	-0.86	24870820	2728	29.10	9250	9250	9100	12050	6490	9270	9116.87	1.45	194	9716	9492	9296	9072	8876	9395	8975	52	2780	500	6480	10	1	10347756	951	4.54	0.32	12	0.03	2023.00	28942.00	11850	20240202	-22.45	8740	20241115	5.15	9520	-3.47	20250102	9100	0.99	20250103	11850	-22.45	20240202	8740	5.15	20241115	N	054800	500	51 억	149980	N	N	N	N
128	20250103	100502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9240	-30	5	-0.32	3179000	346	3.69	9250	9250	9180	12050	6490	9270	9187.86	1.45	0	9716	9492	9296	9072	8876	9395	8975	52	2780	500	6480	10	1	10347756	956	4.57	0.32	12	0.00	2023.00	28942.00	11850	20240202	-22.03	8740	20241115	5.72	9520	-2.94	20250102	9100	1.54	20250102	11850	-22.03	20240202	8740	5.72	20241115	N	054800	500	51 억	149980	N	N	N	N
129	20250103	090504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9250	-20	5	-0.22	9250	1	0.01	9250	9250	9250	12050	6490	9270	9250.00	1.45	0	9716	9492	9296	9072	8876	9395	8975	52	2780	500	6480	10	1	10347756	957	4.57	0.32	12	0.00	2023.00	28942.00	11850	20240202	-21.94	8740	20241115	5.84	9520	-2.84	20250102	9100	1.65	20250102	11850	-21.94	20240202	8740	5.84	20241115	N	054800	500	51 억	149980	N	N	N	N
130	20250102	160500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9270	-130	5	-1.38	86117300	9376	381.29	9300	9520	9100	12220	6580	9400	9184.87	1.45	-92	9673	9536	9333	9196	8993	9605	9265	52	2820	500	6580	10	1	10347756	959	4.58	0.32	12	0.09	2023.00	28942.00	11850	20240202	-21.77	8740	20241115	6.06	9520	-2.63	20250102	9100	1.87	20250102	11850	-21.77	20240202	8740	6.06	20241115	N	054800	500	51 억	150161	N	N	N	N
131	20250102	150501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9280	-120	5	-1.28	84726800	9226	375.19	9300	9520	9100	12220	6580	9400	9183.48	1.45	-58	9673	9536	9333	9196	8993	9605	9265	52	2820	500	6580	10	1	10347756	960	4.59	0.32	12	0.09	2023.00	28942.00	11850	20240202	-21.69	8740	20241115	6.18	9520	-2.52	20250102	9100	1.98	20250102	11850	-21.69	20240202	8740	6.18	20241115	N	054800	500	51 억	150161	N	N	N	N
132	20250102	140458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9220	-180	5	-1.91	82889090	9027	367.10	9300	9520	9100	12220	6580	9400	9182.35	1.45	121	9673	9536	9333	9196	8993	9605	9265	52	2820	500	6580	10	1	10347756	954	4.56	0.32	12	0.09	2023.00	28942.00	11850	20240202	-22.19	8740	20241115	5.49	9520	-3.15	20250102	9100	1.32	20250102	11850	-22.19	20240202	8740	5.49	20241115	N	054800	500	51 억	150161	N	N	N	N
133	20250102	130459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9220	-180	5	-1.91	77117420	8395	341.40	9300	9520	9100	12220	6580	9400	9186.11	1.45	126	9673	9536	9333	9196	8993	9605	9265	52	2820	500	6580	10	1	10347756	954	4.56	0.32	12	0.08	2023.00	28942.00	11850	20240202	-22.19	8740	20241115	5.49	9520	-3.15	20250102	9100	1.32	20250102	11850	-22.19	20240202	8740	5.49	20241115	N	054800	500	51 억	150161	N	N	N	N
134	20250102	120458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9290	-110	5	-1.17	23724360	2564	104.27	9300	9520	9200	12220	6580	9400	9252.87	1.45	-51	9673	9536	9333	9196	8993	9605	9265	52	2820	500	6580	10	1	10347756	961	4.59	0.32	12	0.02	2023.00	28942.00	11850	20240202	-21.60	8740	20241115	6.29	9520	-2.42	20250102	9200	0.98	20250102	11850	-21.60	20240202	8740	6.29	20241115	N	054800	500	51 억	150161	N	N	N	N
135	20250102	110451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9250	-150	5	-1.60	13601480	1472	59.86	9300	9520	9200	12220	6580	9400	9240.14	1.45	-49	9673	9536	9333	9196	8993	9605	9265	52	2820	500	6580	10	1	10347756	957	4.57	0.32	12	0.01	2023.00	28942.00	11850	20240202	-21.94	8740	20241115	5.84	9520	-2.84	20250102	9200	0.54	20250102	11850	-21.94	20240202	8740	5.84	20241115	N	054800	500	51 억	150161	N	N	N	N
136	20250102	100458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9500	100	2	1.06	2031400	218	8.87	9300	9520	9280	12220	6580	9400	9318.35	1.45	-22	9673	9536	9333	9196	8993	9605	9265	52	2820	500	6580	10	1	10347756	983	4.70	0.33	12	0.00	2023.00	28942.00	11850	20240202	-19.83	8740	20241115	8.70	9520	-0.21	20250102	9280	2.37	20250102	11850	-19.83	20240202	8740	8.70	20241115	N	054800	500	51 억	150161	N	N	N	N
137	20250102	090453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9400	0	3	0.00	0	0	0.00	0	0	0	12220	6580	9400	0.00	1.45	0	9673	9536	9333	9196	8993	9605	9265	52	2820	500	6580	10	1	10347756	973	4.65	0.32	12	0.00	2023.00	28942.00	11850	20240202	-20.68	8740	20241115	7.55	0	0.00	0	0	0.00	0	11850	-20.68	20240202	8740	7.55	20241115	N	054800	500	51 억	150161	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History