KissMeData/352770/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

55 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	161226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	504	6	2	1.20	29246448	58533	37.65	498	505	494	647	349	498	499.66	1.10	-381	524	510	504	490	484	508	488	39	149	100	330	1	1	38886113	196	-0.30	0.41	12	0.15	-1659.00	1215.00	2660	20240229	-81.05	449	20241115	12.25	595	-15.29	20250108	494	2.02	20250124	2660	-81.05	20240229	449	12.25	20241115	0.33	N	352770	100	38 억	426706	N	N	N	N
3	20250124	151227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	503	5	2	1.00	28397891	56848	36.56	498	505	494	647	349	498	499.54	1.10	225	524	510	504	490	484	508	488	39	149	100	330	1	1	38886113	196	-0.30	0.41	12	0.15	-1659.00	1215.00	2660	20240229	-81.09	449	20241115	12.03	595	-15.46	20250108	494	1.82	20250124	2660	-81.09	20240229	449	12.03	20241115	0.33	N	352770	100	38 억	426706	N	N	N	N
4	20250124	141224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	504	6	2	1.20	27603633	55269	35.55	498	505	494	647	349	498	499.44	1.10	452	524	510	504	490	484	508	488	39	149	100	330	1	1	38886113	196	-0.30	0.41	12	0.14	-1659.00	1215.00	2660	20240229	-81.05	449	20241115	12.25	595	-15.29	20250108	494	2.02	20250124	2660	-81.05	20240229	449	12.25	20241115	0.33	N	352770	100	38 억	426706	N	N	N	N
5	20250124	131228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	504	6	2	1.20	25977290	52027	33.46	498	505	494	647	349	498	499.30	1.10	710	524	510	504	490	484	508	488	39	149	100	330	1	1	38886113	196	-0.30	0.41	12	0.13	-1659.00	1215.00	2660	20240229	-81.05	449	20241115	12.25	595	-15.29	20250108	494	2.02	20250124	2660	-81.05	20240229	449	12.25	20241115	0.33	N	352770	100	38 억	426706	N	N	N	N
6	20250124	121223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	503	5	2	1.00	22611984	45346	29.17	498	505	494	647	349	498	498.65	1.10	2978	524	510	504	490	484	508	488	39	149	100	330	1	1	38886113	196	-0.30	0.41	12	0.12	-1659.00	1215.00	2660	20240229	-81.09	449	20241115	12.03	595	-15.46	20250108	494	1.82	20250124	2660	-81.09	20240229	449	12.03	20241115	0.33	N	352770	100	38 억	426706	N	N	N	N
7	20250124	111224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	502	4	2	0.80	10535754	21117	13.58	498	505	497	647	349	498	498.92	1.10	4585	524	510	504	490	484	508	488	39	149	100	330	1	1	38886113	195	-0.30	0.41	12	0.05	-1659.00	1215.00	2660	20240229	-81.13	449	20241115	11.80	595	-15.63	20250108	497	1.01	20250124	2660	-81.13	20240229	449	11.80	20241115	0.33	N	352770	100	38 억	426706	N	N	N	N
8	20250124	101221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	502	4	2	0.80	9492486	19037	12.24	498	505	497	647	349	498	498.63	1.10	5473	524	510	504	490	484	508	488	39	149	100	330	1	1	38886113	195	-0.30	0.41	12	0.05	-1659.00	1215.00	2660	20240229	-81.13	449	20241115	11.80	595	-15.63	20250108	497	1.01	20250124	2660	-81.13	20240229	449	11.80	20241115	0.33	N	352770	100	38 억	426706	N	N	N	N
9	20250124	091230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	500	2	2	0.40	2876682	5765	3.71	498	500	498	647	349	498	498.99	1.10	1979	524	510	504	490	484	508	488	39	149	100	330	1	1	38886113	194	-0.30	0.41	12	0.01	-1659.00	1215.00	2660	20240229	-81.20	449	20241115	11.36	595	-15.97	20250108	498	0.40	20250124	2660	-81.20	20240229	449	11.36	20241115	0.33	N	352770	100	38 억	426706	N	N	N	N
10	20250123	161220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	498	-20	5	-3.86	78143538	155346	197.46	512	518	498	673	363	518	503.12	1.23	-53092	526	522	516	512	506	524	514	39	155	100	350	1	1	38886113	194	-0.30	0.41	12	0.40	-1659.00	1215.00	2660	20240229	-81.28	449	20241115	10.91	595	-16.30	20250108	498	0.00	20250123	2660	-81.28	20240229	449	10.91	20241115	0.33	N	352770	100	38 억	478849	N	N	N	N
11	20250123	151218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	502	-16	5	-3.09	70728759	140465	178.55	512	518	499	673	363	518	503.53	1.23	-51211	526	522	516	512	506	524	514	39	155	100	350	1	1	38886113	195	-0.30	0.41	12	0.36	-1659.00	1215.00	2660	20240229	-81.13	449	20241115	11.80	595	-15.63	20250108	499	0.60	20250123	2660	-81.13	20240229	449	11.80	20241115	0.33	N	352770	100	38 억	478849	N	N	N	N
12	20250123	141219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	502	-16	5	-3.09	53735090	106584	135.48	512	518	500	673	363	518	504.16	1.23	-38305	526	522	516	512	506	524	514	39	155	100	350	1	1	38886113	195	-0.30	0.41	12	0.27	-1659.00	1215.00	2660	20240229	-81.13	449	20241115	11.80	595	-15.63	20250108	500	0.40	20250123	2660	-81.13	20240229	449	11.80	20241115	0.33	N	352770	100	38 억	478849	N	N	N	N
13	20250123	131217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	504	-14	5	-2.70	44977604	89154	113.33	512	518	500	673	363	518	504.49	1.23	-30440	526	522	516	512	506	524	514	39	155	100	350	1	1	38886113	196	-0.30	0.41	12	0.23	-1659.00	1215.00	2660	20240229	-81.05	449	20241115	12.25	595	-15.29	20250108	500	0.80	20250123	2660	-81.05	20240229	449	12.25	20241115	0.33	N	352770	100	38 억	478849	N	N	N	N
14	20250123	121219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	502	-16	5	-3.09	42942189	85107	108.18	512	518	500	673	363	518	504.57	1.23	-30045	526	522	516	512	506	524	514	39	155	100	350	1	1	38886113	195	-0.30	0.41	12	0.22	-1659.00	1215.00	2660	20240229	-81.13	449	20241115	11.80	595	-15.63	20250108	500	0.40	20250123	2660	-81.13	20240229	449	11.80	20241115	0.33	N	352770	100	38 억	478849	N	N	N	N
15	20250123	111208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	505	-13	5	-2.51	25106244	49637	63.09	512	518	500	673	363	518	505.80	1.23	-13836	526	522	516	512	506	524	514	39	155	100	350	1	1	38886113	196	-0.30	0.42	12	0.13	-1659.00	1215.00	2660	20240229	-81.02	449	20241115	12.47	595	-15.13	20250108	500	1.00	20250123	2660	-81.02	20240229	449	12.47	20241115	0.33	N	352770	100	38 억	478849	N	N	N	N
16	20250123	101217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	503	-15	5	-2.90	20581450	40652	51.67	512	518	500	673	363	518	506.28	1.23	-13382	526	522	516	512	506	524	514	39	155	100	350	1	1	38886113	196	-0.30	0.41	12	0.10	-1659.00	1215.00	2660	20240229	-81.09	449	20241115	12.03	595	-15.46	20250108	500	0.60	20250123	2660	-81.09	20240229	449	12.03	20241115	0.33	N	352770	100	38 억	478849	N	N	N	N
17	20250123	091219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	514	-4	5	-0.77	5050372	9864	12.54	512	518	500	673	363	518	512.00	1.23	-3466	526	522	516	512	506	524	514	39	155	100	350	1	1	38886113	200	-0.31	0.42	12	0.03	-1659.00	1215.00	2660	20240229	-80.68	449	20241115	14.48	595	-13.61	20250108	500	2.80	20250123	2660	-80.68	20240229	449	14.48	20241115	0.33	N	352770	100	38 억	478849	N	N	N	N
18	20250122	161209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	518	-2	5	-0.38	40118782	78269	168.01	515	520	510	676	364	520	512.58	1.24	-2819	532	525	520	513	508	523	511	39	156	100	350	1	1	38886113	201	-0.31	0.43	12	0.20	-1659.00	1215.00	2660	20240229	-80.53	449	20241115	15.37	595	-12.94	20250108	502	3.19	20250102	2660	-80.53	20240229	449	15.37	20241115	0.33	N	352770	100	38 억	482119	N	N	N	N
19	20250122	151211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	516	-4	5	-0.77	39869624	77787	166.97	515	520	510	676	364	520	512.55	1.24	-2603	532	525	520	513	508	523	511	39	156	100	350	1	1	38886113	201	-0.31	0.42	12	0.20	-1659.00	1215.00	2660	20240229	-80.60	449	20241115	14.92	595	-13.28	20250108	502	2.79	20250102	2660	-80.60	20240229	449	14.92	20241115	0.33	N	352770	100	38 억	482119	N	N	N	N
20	20250122	141208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	518	-2	5	-0.38	38726690	75578	162.23	515	520	510	676	364	520	512.41	1.24	-2532	532	525	520	513	508	523	511	39	156	100	350	1	1	38886113	201	-0.31	0.43	12	0.19	-1659.00	1215.00	2660	20240229	-80.53	449	20241115	15.37	595	-12.94	20250108	502	3.19	20250102	2660	-80.53	20240229	449	15.37	20241115	0.33	N	352770	100	38 억	482119	N	N	N	N
21	20250122	131210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	512	-8	5	-1.54	32758512	64008	137.39	515	520	510	676	364	520	511.79	1.24	-154	532	525	520	513	508	523	511	39	156	100	350	1	1	38886113	199	-0.31	0.42	12	0.16	-1659.00	1215.00	2660	20240229	-80.75	449	20241115	14.03	595	-13.95	20250108	502	1.99	20250102	2660	-80.75	20240229	449	14.03	20241115	0.33	N	352770	100	38 억	482119	N	N	N	N
22	20250122	121208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	513	-7	5	-1.35	28678952	56022	120.25	515	520	510	676	364	520	511.92	1.24	1323	532	525	520	513	508	523	511	39	156	100	350	1	1	38886113	199	-0.31	0.42	12	0.14	-1659.00	1215.00	2660	20240229	-80.71	449	20241115	14.25	595	-13.78	20250108	502	2.19	20250102	2660	-80.71	20240229	449	14.25	20241115	0.33	N	352770	100	38 억	482119	N	N	N	N
23	20250122	111210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	513	-7	5	-1.35	22768376	44439	95.39	515	520	510	676	364	520	512.35	1.24	1939	532	525	520	513	508	523	511	39	156	100	350	1	1	38886113	199	-0.31	0.42	12	0.11	-1659.00	1215.00	2660	20240229	-80.71	449	20241115	14.25	595	-13.78	20250108	502	2.19	20250102	2660	-80.71	20240229	449	14.25	20241115	0.33	N	352770	100	38 억	482119	N	N	N	N
24	20250122	101209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	513	-7	5	-1.35	15340416	29918	64.22	515	520	510	676	364	520	512.75	1.24	2622	532	525	520	513	508	523	511	39	156	100	350	1	1	38886113	199	-0.31	0.42	12	0.08	-1659.00	1215.00	2660	20240229	-80.71	449	20241115	14.25	595	-13.78	20250108	502	2.19	20250102	2660	-80.71	20240229	449	14.25	20241115	0.33	N	352770	100	38 억	482119	N	N	N	N
25	20250122	091211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	519	-1	5	-0.19	3441112	6704	14.39	515	519	510	676	364	520	513.29	1.24	1570	532	525	520	513	508	523	511	39	156	100	350	1	1	38886113	202	-0.31	0.43	12	0.02	-1659.00	1215.00	2660	20240229	-80.49	449	20241115	15.59	595	-12.77	20250108	502	3.39	20250102	2660	-80.49	20240229	449	15.59	20241115	0.33	N	352770	100	38 억	482119	N	N	N	N
26	20250121	161200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	520	-3	5	-0.57	24211043	46587	92.91	523	527	515	679	367	523	519.70	1.26	-9552	537	529	519	511	501	534	516	39	156	100	350	1	1	38886113	202	-0.31	0.43	12	0.12	-1659.00	1215.00	3080	20240112	-83.12	449	20241115	15.81	595	-12.61	20250108	502	3.59	20250102	2660	-80.45	20240229	449	15.81	20241115	0.33	N	352770	100	38 억	491841	N	N	N	N
27	20250121	151203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	523	0	3	0.00	21941699	42228	84.22	523	527	515	679	367	523	519.60	1.26	-9206	537	529	519	511	501	534	516	39	156	100	350	1	1	38886113	203	-0.32	0.43	12	0.11	-1659.00	1215.00	3080	20240112	-83.02	449	20241115	16.48	595	-12.10	20250108	502	4.18	20250102	2660	-80.34	20240229	449	16.48	20241115	0.33	N	352770	100	38 억	491841	N	N	N	N
28	20250121	141204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	523	0	3	0.00	19577050	37689	75.17	523	527	515	679	367	523	519.44	1.26	-8969	537	529	519	511	501	534	516	39	156	100	350	1	1	38886113	203	-0.32	0.43	12	0.10	-1659.00	1215.00	3080	20240112	-83.02	449	20241115	16.48	595	-12.10	20250108	502	4.18	20250102	2660	-80.34	20240229	449	16.48	20241115	0.33	N	352770	100	38 억	491841	N	N	N	N
29	20250121	131203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	523	0	3	0.00	18882491	36355	72.51	523	527	515	679	367	523	519.39	1.26	-8969	537	529	519	511	501	534	516	39	156	100	350	1	1	38886113	203	-0.32	0.43	12	0.09	-1659.00	1215.00	3080	20240112	-83.02	449	20241115	16.48	595	-12.10	20250108	502	4.18	20250102	2660	-80.34	20240229	449	16.48	20241115	0.33	N	352770	100	38 억	491841	N	N	N	N
30	20250121	121146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	522	-1	5	-0.19	18269064	35178	70.16	523	527	515	679	367	523	519.33	1.26	-8905	537	529	519	511	501	534	516	39	156	100	350	1	1	38886113	203	-0.31	0.43	12	0.09	-1659.00	1215.00	3080	20240112	-83.05	449	20241115	16.26	595	-12.27	20250108	502	3.98	20250102	2660	-80.38	20240229	449	16.26	20241115	0.33	N	352770	100	38 억	491841	N	N	N	N
31	20250121	111102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	523	0	3	0.00	16885718	32517	64.85	523	527	515	679	367	523	519.29	1.26	-9546	537	529	519	511	501	534	516	39	156	100	350	1	1	38886113	203	-0.32	0.43	12	0.08	-1659.00	1215.00	3080	20240112	-83.02	449	20241115	16.48	595	-12.10	20250108	502	4.18	20250102	2660	-80.34	20240229	449	16.48	20241115	0.33	N	352770	100	38 억	491841	N	N	N	N
32	20250121	101054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	519	-4	5	-0.76	14811647	28507	56.85	523	527	515	679	367	523	519.58	1.26	-8828	537	529	519	511	501	534	516	39	156	100	350	1	1	38886113	202	-0.31	0.43	12	0.07	-1659.00	1215.00	3080	20240112	-83.15	449	20241115	15.59	595	-12.77	20250108	502	3.39	20250102	2660	-80.49	20240229	449	15.59	20241115	0.33	N	352770	100	38 억	491841	N	N	N	N
33	20250121	091204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	523	0	3	0.00	4569847	8755	17.46	523	527	516	679	367	523	521.97	1.26	-3517	537	529	519	511	501	534	516	39	156	100	350	1	1	38886113	203	-0.32	0.43	12	0.02	-1659.00	1215.00	3080	20240112	-83.02	449	20241115	16.48	595	-12.10	20250108	502	4.18	20250102	2660	-80.34	20240229	449	16.48	20241115	0.33	N	352770	100	38 억	491841	N	N	N	N
34	20250120	161150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	523	7	2	1.36	25885114	50136	74.65	516	527	509	670	362	516	516.30	1.28	-5281	527	521	515	509	503	524	512	39	154	100	350	1	1	38886113	203	-0.32	0.43	12	0.13	-1659.00	1215.00	3080	20240112	-83.02	449	20241115	16.48	595	-12.10	20250108	502	4.18	20250102	2660	-80.34	20240229	449	16.48	20241115	0.33	N	352770	100	38 억	497255	N	N	N	N
35	20250120	151203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	523	7	2	1.36	25002723	48448	72.14	516	527	509	670	362	516	516.07	1.28	-5312	527	521	515	509	503	524	512	39	154	100	350	1	1	38886113	203	-0.32	0.43	12	0.12	-1659.00	1215.00	3080	20240112	-83.02	449	20241115	16.48	595	-12.10	20250108	502	4.18	20250102	2660	-80.34	20240229	449	16.48	20241115	0.33	N	352770	100	38 억	497255	N	N	N	N
36	20250120	141201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	527	11	2	2.13	17215792	33498	49.88	516	527	509	670	362	516	513.93	1.28	-4558	527	521	515	509	503	524	512	39	154	100	350	1	1	38886113	205	-0.32	0.43	12	0.09	-1659.00	1215.00	3080	20240112	-82.89	449	20241115	17.37	595	-11.43	20250108	502	4.98	20250102	2660	-80.19	20240229	449	17.37	20241115	0.33	N	352770	100	38 억	497255	N	N	N	N
37	20250120	131200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	517	1	2	0.19	14990261	29187	43.46	516	517	509	670	362	516	513.59	1.28	-4539	527	521	515	509	503	524	512	39	154	100	350	1	1	38886113	201	-0.31	0.43	12	0.08	-1659.00	1215.00	3080	20240112	-83.21	449	20241115	15.14	595	-13.11	20250108	502	2.99	20250102	2660	-80.56	20240229	449	15.14	20241115	0.33	N	352770	100	38 억	497255	N	N	N	N
38	20250120	121201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	513	-3	5	-0.58	9383371	18310	27.26	516	516	509	670	362	516	512.47	1.28	-4507	527	521	515	509	503	524	512	39	154	100	350	1	1	38886113	199	-0.31	0.42	12	0.05	-1659.00	1215.00	3080	20240112	-83.34	449	20241115	14.25	595	-13.78	20250108	502	2.19	20250102	2660	-80.71	20240229	449	14.25	20241115	0.33	N	352770	100	38 억	497255	N	N	N	N
39	20250120	111203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	515	-1	5	-0.19	6440199	12543	18.68	516	516	509	670	362	516	513.45	1.28	-4285	527	521	515	509	503	524	512	39	154	100	350	1	1	38886113	200	-0.31	0.42	12	0.03	-1659.00	1215.00	3080	20240112	-83.28	449	20241115	14.70	595	-13.45	20250108	502	2.59	20250102	2660	-80.64	20240229	449	14.70	20241115	0.33	N	352770	100	38 억	497255	N	N	N	N
40	20250120	101202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	516	0	3	0.00	4735555	9227	13.74	516	516	509	670	362	516	513.23	1.28	-2831	527	521	515	509	503	524	512	39	154	100	350	1	1	38886113	201	-0.31	0.42	12	0.02	-1659.00	1215.00	3080	20240112	-83.25	449	20241115	14.92	595	-13.28	20250108	502	2.79	20250102	2660	-80.60	20240229	449	14.92	20241115	0.33	N	352770	100	38 억	497255	N	N	N	N
41	20250120	091203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	513	-3	5	-0.58	1748970	3396	5.06	516	516	509	670	362	516	515.01	1.28	-1405	527	521	515	509	503	524	512	39	154	100	350	1	1	38886113	199	-0.31	0.42	12	0.01	-1659.00	1215.00	3080	20240112	-83.34	449	20241115	14.25	595	-13.78	20250108	502	2.19	20250102	2660	-80.71	20240229	449	14.25	20241115	0.33	N	352770	100	38 억	497255	N	N	N	N
42	20250117	161157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	516	-2	5	-0.39	34603677	67153	57.72	512	521	509	673	363	518	515.30	1.32	-17366	543	530	517	504	491	524	498	39	155	100	350	1	1	38886113	201	-0.31	0.42	12	0.17	-1659.00	1215.00	3080	20240112	-83.25	449	20241115	14.92	595	-13.28	20250108	502	2.79	20250102	2660	-80.60	20240229	449	14.92	20241115	0.33	N	352770	100	38 억	514689	N	N	N	N
43	20250117	151153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	518	0	3	0.00	34380222	66720	57.35	512	521	509	673	363	518	515.29	1.32	-17042	543	530	517	504	491	524	498	39	155	100	350	1	1	38886113	201	-0.31	0.43	12	0.17	-1659.00	1215.00	3080	20240112	-83.18	449	20241115	15.37	595	-12.94	20250108	502	3.19	20250102	2660	-80.53	20240229	449	15.37	20241115	0.33	N	352770	100	38 억	514689	N	N	N	N
44	20250117	141201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	513	-5	5	-0.97	28849898	55929	48.08	512	521	509	673	363	518	515.83	1.32	-18952	543	530	517	504	491	524	498	39	155	100	350	1	1	38886113	199	-0.31	0.42	12	0.14	-1659.00	1215.00	3080	20240112	-83.34	449	20241115	14.25	595	-13.78	20250108	502	2.19	20250102	2660	-80.71	20240229	449	14.25	20241115	0.33	N	352770	100	38 억	514689	N	N	N	N
45	20250117	131200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	510	-8	5	-1.54	26883573	52133	44.81	512	521	509	673	363	518	515.67	1.32	-17102	543	530	517	504	491	524	498	39	155	100	350	1	1	38886113	198	-0.31	0.42	12	0.13	-1659.00	1215.00	3080	20240112	-83.44	449	20241115	13.59	595	-14.29	20250108	502	1.59	20250102	2660	-80.83	20240229	449	13.59	20241115	0.33	N	352770	100	38 억	514689	N	N	N	N
46	20250117	121202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	515	-3	5	-0.58	19554515	37939	32.61	512	521	509	673	363	518	515.42	1.32	-10474	543	530	517	504	491	524	498	39	155	100	350	1	1	38886113	200	-0.31	0.42	12	0.10	-1659.00	1215.00	3080	20240112	-83.28	449	20241115	14.70	595	-13.45	20250108	502	2.59	20250102	2660	-80.64	20240229	449	14.70	20241115	0.33	N	352770	100	38 억	514689	N	N	N	N
47	20250117	111203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	512	-6	5	-1.16	18310861	35518	30.53	512	521	509	673	363	518	515.54	1.32	-9834	543	530	517	504	491	524	498	39	155	100	350	1	1	38886113	199	-0.31	0.42	12	0.09	-1659.00	1215.00	3080	20240112	-83.38	449	20241115	14.03	595	-13.95	20250108	502	1.99	20250102	2660	-80.75	20240229	449	14.03	20241115	0.33	N	352770	100	38 억	514689	N	N	N	N
48	20250117	101201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	515	-3	5	-0.58	14400433	27865	23.95	512	521	510	673	363	518	516.79	1.32	-10002	543	530	517	504	491	524	498	39	155	100	350	1	1	38886113	200	-0.31	0.42	12	0.07	-1659.00	1215.00	3080	20240112	-83.28	449	20241115	14.70	595	-13.45	20250108	502	2.59	20250102	2660	-80.64	20240229	449	14.70	20241115	0.33	N	352770	100	38 억	514689	N	N	N	N
49	20250117	091201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	518	0	3	0.00	3406443	6623	5.69	512	518	511	673	363	518	514.34	1.32	-319	543	530	517	504	491	524	498	39	155	100	350	1	1	38886113	201	-0.31	0.43	12	0.02	-1659.00	1215.00	3080	20240112	-83.18	449	20241115	15.37	595	-12.94	20250108	502	3.19	20250102	2660	-80.53	20240229	449	15.37	20241115	0.33	N	352770	100	38 억	514689	N	N	N	N
50	20250116	161153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	518	-2	5	-0.38	60375852	116331	90.73	520	530	504	676	364	520	519.00	1.32	583	570	544	529	503	488	537	496	39	156	100	350	1	1	38886113	201	-0.31	0.43	12	0.30	-1659.00	1215.00	3080	20240112	-83.18	449	20241115	15.37	595	-12.94	20250108	502	3.19	20250102	2660	-80.53	20240229	449	15.37	20241115	0.33	N	352770	100	38 억	514328	N	N	N	N
51	20250116	151055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	521	1	2	0.19	60005284	115619	90.17	520	530	504	676	364	520	518.99	1.32	981	570	544	529	503	488	537	496	39	156	100	350	1	1	38886113	203	-0.31	0.43	12	0.30	-1659.00	1215.00	3080	20240112	-83.08	449	20241115	16.04	595	-12.44	20250108	502	3.78	20250102	2660	-80.41	20240229	449	16.04	20241115	0.33	N	352770	100	38 억	514328	N	N	N	N
52	20250116	141157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	521	1	2	0.19	55193715	106361	82.95	520	530	504	676	364	520	518.93	1.32	1399	570	544	529	503	488	537	496	39	156	100	350	1	1	38886113	203	-0.31	0.43	12	0.27	-1659.00	1215.00	3080	20240112	-83.08	449	20241115	16.04	595	-12.44	20250108	502	3.78	20250102	2660	-80.41	20240229	449	16.04	20241115	0.33	N	352770	100	38 억	514328	N	N	N	N
53	20250116	131157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	521	1	2	0.19	53953295	103976	81.09	520	530	504	676	364	520	518.90	1.32	2166	570	544	529	503	488	537	496	39	156	100	350	1	1	38886113	203	-0.31	0.43	12	0.27	-1659.00	1215.00	3080	20240112	-83.08	449	20241115	16.04	595	-12.44	20250108	502	3.78	20250102	2660	-80.41	20240229	449	16.04	20241115	0.33	N	352770	100	38 억	514328	N	N	N	N
54	20250116	121157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	520	0	3	0.00	51741845	99717	77.77	520	530	504	676	364	520	518.89	1.32	2720	570	544	529	503	488	537	496	39	156	100	350	1	1	38886113	202	-0.31	0.43	12	0.26	-1659.00	1215.00	3080	20240112	-83.12	449	20241115	15.81	595	-12.61	20250108	502	3.59	20250102	2660	-80.45	20240229	449	15.81	20241115	0.33	N	352770	100	38 억	514328	N	N	N	N
55	20250116	111158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	518	-2	5	-0.38	44454901	85622	66.78	520	530	504	676	364	520	519.20	1.32	465	570	544	529	503	488	537	496	39	156	100	350	1	1	38886113	201	-0.31	0.43	12	0.22	-1659.00	1215.00	3080	20240112	-83.18	449	20241115	15.37	595	-12.94	20250108	502	3.19	20250102	2660	-80.53	20240229	449	15.37	20241115	0.33	N	352770	100	38 억	514328	N	N	N	N
56	20250116	101200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	512	-8	5	-1.54	28300062	54098	42.19	520	530	510	676	364	520	523.13	1.32	402	570	544	529	503	488	537	496	39	156	100	350	1	1	38886113	199	-0.31	0.42	12	0.14	-1659.00	1215.00	3080	20240112	-83.38	449	20241115	14.03	595	-13.95	20250108	502	1.99	20250102	2660	-80.75	20240229	449	14.03	20241115	0.33	N	352770	100	38 억	514328	N	N	N	N
57	20250116	091201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	530	10	2	1.92	4692185	8984	7.01	520	530	520	676	364	520	522.28	1.32	656	570	544	529	503	488	537	496	39	156	100	350	1	1	38886113	206	-0.32	0.44	12	0.02	-1659.00	1215.00	3080	20240112	-82.79	449	20241115	18.04	595	-10.92	20250108	502	5.58	20250102	2660	-80.08	20240229	449	18.04	20241115	0.33	N	352770	100	38 억	514328	N	N	N	N
58	20250115	161154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	520	-10	5	-1.89	66907213	127729	59.77	531	555	514	689	371	530	523.82	1.41	-32225	567	548	531	512	495	558	522	39	159	100	360	1	1	38886113	202	-0.31	0.43	12	0.33	-1659.00	1215.00	3080	20240112	-83.12	449	20241115	15.81	595	-12.61	20250108	502	3.59	20250102	2660	-80.45	20240229	449	15.81	20241115	0.35	N	352770	100	38 억	546723	N	N	N	N
59	20250115	151155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	520	-10	5	-1.89	65795453	125591	58.77	531	555	514	689	371	530	523.89	1.41	-31197	567	548	531	512	495	558	522	39	159	100	360	1	1	38886113	202	-0.31	0.43	12	0.32	-1659.00	1215.00	3080	20240112	-83.12	449	20241115	15.81	595	-12.61	20250108	502	3.59	20250102	2660	-80.45	20240229	449	15.81	20241115	0.35	N	352770	100	38 억	546723	N	N	N	N
60	20250115	141149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	521	-9	5	-1.70	55704832	106048	49.63	531	555	515	689	371	530	525.28	1.41	-25915	567	548	531	512	495	558	522	39	159	100	360	1	1	38886113	203	-0.31	0.43	12	0.27	-1659.00	1215.00	3080	20240112	-83.08	449	20241115	16.04	595	-12.44	20250108	502	3.78	20250102	2660	-80.41	20240229	449	16.04	20241115	0.35	N	352770	100	38 억	546723	N	N	N	N
61	20250115	131157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	524	-6	5	-1.13	35293745	66619	31.18	531	555	519	689	371	530	529.78	1.41	-22062	567	548	531	512	495	558	522	39	159	100	360	1	1	38886113	204	-0.32	0.43	12	0.17	-1659.00	1215.00	3080	20240112	-82.99	449	20241115	16.70	595	-11.93	20250108	502	4.38	20250102	2660	-80.30	20240229	449	16.70	20241115	0.35	N	352770	100	38 억	546723	N	N	N	N
62	20250115	121141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	526	-4	5	-0.75	31641646	59636	27.91	531	555	519	689	371	530	530.58	1.41	-18360	567	548	531	512	495	558	522	39	159	100	360	1	1	38886113	205	-0.32	0.43	12	0.15	-1659.00	1215.00	3080	20240112	-82.92	449	20241115	17.15	595	-11.60	20250108	502	4.78	20250102	2660	-80.23	20240229	449	17.15	20241115	0.35	N	352770	100	38 억	546723	N	N	N	N
63	20250115	111153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	526	-4	5	-0.75	24310110	45579	21.33	531	555	522	689	371	530	533.36	1.41	-17785	567	548	531	512	495	558	522	39	159	100	360	1	1	38886113	205	-0.32	0.43	12	0.12	-1659.00	1215.00	3080	20240112	-82.92	449	20241115	17.15	595	-11.60	20250108	502	4.78	20250102	2660	-80.23	20240229	449	17.15	20241115	0.35	N	352770	100	38 억	546723	N	N	N	N
64	20250115	101154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	528	-2	5	-0.38	22409894	41950	19.63	531	555	524	689	371	530	534.20	1.41	-17196	567	548	531	512	495	558	522	39	159	100	360	1	1	38886113	205	-0.32	0.43	12	0.11	-1659.00	1215.00	3080	20240112	-82.86	449	20241115	17.59	595	-11.26	20250108	502	5.18	20250102	2660	-80.15	20240229	449	17.59	20241115	0.35	N	352770	100	38 억	546723	N	N	N	N
65	20250115	091159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	542	12	2	2.26	3827776	7145	3.34	531	555	531	689	371	530	535.73	1.41	-1813	567	548	531	512	495	558	522	39	159	100	360	1	1	38886113	211	-0.33	0.45	12	0.02	-1659.00	1215.00	3080	20240112	-82.40	449	20241115	20.71	595	-8.91	20250108	502	7.97	20250102	2660	-79.62	20240229	449	20.71	20241115	0.35	N	352770	100	38 억	546723	N	N	N	N
66	20250114	161135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	530	4	2	0.76	111501601	213538	112.89	526	550	514	683	369	526	522.16	1.38	9672	574	550	535	511	496	542	503	39	157	100	350	1	1	38886113	206	-0.32	0.44	12	0.55	-1659.00	1215.00	3080	20240112	-82.79	449	20241115	18.04	595	-10.92	20250108	502	5.58	20250102	2660	-80.08	20240229	449	18.04	20241115	0.35	N	352770	100	38 억	537312	N	N	N	N
67	20250114	151152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	541	15	2	2.85	107968875	206929	109.40	526	550	514	683	369	526	521.77	1.38	11708	574	550	535	511	496	542	503	39	157	100	350	1	1	38886113	210	-0.33	0.45	12	0.53	-1659.00	1215.00	3080	20240112	-82.44	449	20241115	20.49	595	-9.08	20250108	502	7.77	20250102	2660	-79.66	20240229	449	20.49	20241115	0.35	N	352770	100	38 억	537312	N	N	N	N
68	20250114	141148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	528	2	2	0.38	96509913	185517	98.08	526	532	514	683	369	526	520.22	1.38	12077	574	550	535	511	496	542	503	39	157	100	350	1	1	38886113	205	-0.32	0.43	12	0.48	-1659.00	1215.00	3080	20240112	-82.86	449	20241115	17.59	595	-11.26	20250108	502	5.18	20250102	2660	-80.15	20240229	449	17.59	20241115	0.35	N	352770	100	38 억	537312	N	N	N	N
69	20250114	131148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	526	0	3	0.00	87629699	168624	89.15	526	532	514	683	369	526	519.68	1.38	7257	574	550	535	511	496	542	503	39	157	100	350	1	1	38886113	205	-0.32	0.43	12	0.43	-1659.00	1215.00	3080	20240112	-82.92	449	20241115	17.15	595	-11.60	20250108	502	4.78	20250102	2660	-80.23	20240229	449	17.15	20241115	0.35	N	352770	100	38 억	537312	N	N	N	N
70	20250114	121143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	521	-5	5	-0.95	70447882	135752	71.77	526	532	514	683	369	526	518.95	1.38	-477	574	550	535	511	496	542	503	39	157	100	350	1	1	38886113	203	-0.31	0.43	12	0.35	-1659.00	1215.00	3080	20240112	-83.08	449	20241115	16.04	595	-12.44	20250108	502	3.78	20250102	2660	-80.41	20240229	449	16.04	20241115	0.35	N	352770	100	38 억	537312	N	N	N	N
71	20250114	111142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	520	-6	5	-1.14	51985264	100065	52.90	526	532	516	683	369	526	519.51	1.38	-1055	574	550	535	511	496	542	503	39	157	100	350	1	1	38886113	202	-0.31	0.43	12	0.26	-1659.00	1215.00	3080	20240112	-83.12	449	20241115	15.81	595	-12.61	20250108	502	3.59	20250102	2660	-80.45	20240229	449	15.81	20241115	0.35	N	352770	100	38 억	537312	N	N	N	N
72	20250114	101142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	517	-9	5	-1.71	49630832	95531	50.50	526	532	516	683	369	526	519.53	1.38	77	574	550	535	511	496	542	503	39	157	100	350	1	1	38886113	201	-0.31	0.43	12	0.25	-1659.00	1215.00	3080	20240112	-83.21	449	20241115	15.14	595	-13.11	20250108	502	2.99	20250102	2660	-80.56	20240229	449	15.14	20241115	0.35	N	352770	100	38 억	537312	N	N	N	N
73	20250114	091146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	531	5	2	0.95	3226283	6132	3.24	526	532	526	683	369	526	526.14	1.38	-542	574	550	535	511	496	542	503	39	157	100	350	1	1	38886113	206	-0.32	0.44	12	0.02	-1659.00	1215.00	3080	20240112	-82.76	449	20241115	18.26	595	-10.76	20250108	502	5.78	20250102	2660	-80.04	20240229	449	18.26	20241115	0.35	N	352770	100	38 억	537312	N	N	N	N
74	20250113	161130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	526	-26	5	-4.71	100332665	188554	70.17	538	559	520	717	387	552	532.12	1.42	-16427	594	572	551	529	508	562	519	39	165	100	370	1	1	38886113	205	-0.32	0.43	12	0.48	-1659.00	1215.00	3080	20240112	-82.92	449	20241115	17.15	595	-11.60	20250108	502	4.78	20250102	2660	-80.23	20240229	449	17.15	20241115	0.35	N	352770	100	38 억	553998	N	N	N	N
75	20250113	151136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	528	-24	5	-4.35	96407935	181095	67.39	538	559	520	717	387	552	532.36	1.42	-16385	594	572	551	529	508	562	519	39	165	100	370	1	1	38886113	205	-0.32	0.43	12	0.47	-1659.00	1215.00	3080	20240112	-82.86	449	20241115	17.59	595	-11.26	20250108	502	5.18	20250102	2660	-80.15	20240229	449	17.59	20241115	0.35	N	352770	100	38 억	553998	N	N	N	N
76	20250113	141112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	528	-24	5	-4.35	76657176	143342	53.34	538	559	523	717	387	552	534.78	1.42	-13949	594	572	551	529	508	562	519	39	165	100	370	1	1	38886113	205	-0.32	0.43	12	0.37	-1659.00	1215.00	3080	20240112	-82.86	449	20241115	17.59	595	-11.26	20250108	502	5.18	20250102	2660	-80.15	20240229	449	17.59	20241115	0.35	N	352770	100	38 억	553998	N	N	N	N
77	20250113	131119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	523	-29	5	-5.25	70099137	130867	48.70	538	559	523	717	387	552	535.65	1.42	-16418	594	572	551	529	508	562	519	39	165	100	370	1	1	38886113	203	-0.32	0.43	12	0.34	-1659.00	1215.00	3080	20240112	-83.02	449	20241115	16.48	595	-12.10	20250108	502	4.18	20250102	2660	-80.34	20240229	449	16.48	20241115	0.35	N	352770	100	38 억	553998	N	N	N	N
78	20250113	121123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	535	-17	5	-3.08	44239141	81850	30.46	538	559	530	717	387	552	540.49	1.42	-13920	594	572	551	529	508	562	519	39	165	100	370	1	1	38886113	208	-0.32	0.44	12	0.21	-1659.00	1215.00	3080	20240112	-82.63	449	20241115	19.15	595	-10.08	20250108	502	6.57	20250102	2660	-79.89	20240229	449	19.15	20241115	0.35	N	352770	100	38 억	553998	N	N	N	N
79	20250113	111120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	536	-16	5	-2.90	39456329	72917	27.13	538	559	530	717	387	552	541.11	1.42	-12389	594	572	551	529	508	562	519	39	165	100	370	1	1	38886113	208	-0.32	0.44	12	0.19	-1659.00	1215.00	3080	20240112	-82.60	449	20241115	19.38	595	-9.92	20250108	502	6.77	20250102	2660	-79.85	20240229	449	19.38	20241115	0.35	N	352770	100	38 억	553998	N	N	N	N
80	20250113	101120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	543	-9	5	-1.63	18409136	33679	12.53	538	559	538	717	387	552	546.60	1.42	2286	594	572	551	529	508	562	519	39	165	100	370	1	1	38886113	211	-0.33	0.45	12	0.09	-1659.00	1215.00	3080	20240112	-82.37	449	20241115	20.94	595	-8.74	20250108	502	8.17	20250102	2660	-79.59	20240229	449	20.94	20241115	0.35	N	352770	100	38 억	553998	N	N	N	N
81	20250113	091127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	552	0	3	0.00	6574719	12073	4.49	538	559	538	717	387	552	544.58	1.42	1816	594	572	551	529	508	562	519	39	165	100	370	1	1	38886113	215	-0.33	0.45	12	0.03	-1659.00	1215.00	3080	20240112	-82.08	449	20241115	22.94	595	-7.23	20250108	502	9.96	20250102	2660	-79.25	20240229	449	22.94	20241115	0.35	N	352770	100	38 억	553998	N	N	N	N
82	20250110	161100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	552	-6	5	-1.08	145565237	268209	73.34	558	573	530	725	391	558	542.73	1.46	-13153	606	581	561	536	516	594	549	39	167	100	370	1	1	38886113	215	-0.33	0.45	12	0.69	-1659.00	1215.00	3080	20240112	-82.08	449	20241115	22.94	595	-7.23	20250108	502	9.96	20250102	3080	-82.08	20240112	449	22.94	20241115	0.35	N	352770	100	38 억	567398	N	N	N	N
83	20250110	151108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	552	-6	5	-1.08	141694311	261192	71.42	558	573	530	725	391	558	542.49	1.46	-10771	606	581	561	536	516	594	549	39	167	100	370	1	1	38886113	215	-0.33	0.45	12	0.67	-1659.00	1215.00	3080	20240112	-82.08	449	20241115	22.94	595	-7.23	20250108	502	9.96	20250102	3080	-82.08	20240112	449	22.94	20241115	0.35	N	352770	100	38 억	567398	N	N	N	N
84	20250110	141115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	534	-24	5	-4.30	109115639	201167	55.01	558	573	530	725	391	558	542.41	1.46	-4127	606	581	561	536	516	594	549	39	167	100	370	1	1	38886113	208	-0.32	0.44	12	0.52	-1659.00	1215.00	3080	20240112	-82.66	449	20241115	18.93	595	-10.25	20250108	502	6.37	20250102	3080	-82.66	20240112	449	18.93	20241115	0.35	N	352770	100	38 억	567398	N	N	N	N
85	20250110	131115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	537	-21	5	-3.76	85511406	157100	42.96	558	573	530	725	391	558	544.31	1.46	-15858	606	581	561	536	516	594	549	39	167	100	370	1	1	38886113	209	-0.32	0.44	12	0.40	-1659.00	1215.00	3080	20240112	-82.56	449	20241115	19.60	595	-9.75	20250108	502	6.97	20250102	3080	-82.56	20240112	449	19.60	20241115	0.35	N	352770	100	38 억	567398	N	N	N	N
86	20250110	121117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	545	-13	5	-2.33	45730841	82922	22.67	558	573	543	725	391	558	551.49	1.46	-18575	606	581	561	536	516	594	549	39	167	100	370	1	1	38886113	212	-0.33	0.45	12	0.21	-1659.00	1215.00	3080	20240112	-82.31	449	20241115	21.38	595	-8.40	20250108	502	8.57	20250102	3080	-82.31	20240112	449	21.38	20241115	0.35	N	352770	100	38 억	567398	N	N	N	N
87	20250110	111114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	555	-3	5	-0.54	29815987	53905	14.74	558	573	547	725	391	558	553.12	1.46	-13350	606	581	561	536	516	594	549	39	167	100	370	1	1	38886113	216	-0.33	0.46	12	0.14	-1659.00	1215.00	3080	20240112	-81.98	449	20241115	23.61	595	-6.72	20250108	502	10.56	20250102	3080	-81.98	20240112	449	23.61	20241115	0.35	N	352770	100	38 억	567398	N	N	N	N
88	20250110	101110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	558	0	3	0.00	24253044	43874	12.00	558	573	547	725	391	558	552.79	1.46	-11795	606	581	561	536	516	594	549	39	167	100	370	1	1	38886113	217	-0.34	0.46	12	0.11	-1659.00	1215.00	3080	20240112	-81.88	449	20241115	24.28	595	-6.22	20250108	502	11.16	20250102	3080	-81.88	20240112	449	24.28	20241115	0.35	N	352770	100	38 억	567398	N	N	N	N
89	20250110	091116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	562	4	2	0.72	2687687	4790	1.31	558	573	547	725	391	558	561.10	1.46	-2059	606	581	561	536	516	594	549	39	167	100	370	1	1	38886113	219	-0.34	0.46	12	0.01	-1659.00	1215.00	3080	20240112	-81.75	449	20241115	25.17	595	-5.55	20250108	502	11.95	20250102	3080	-81.75	20240112	449	25.17	20241115	0.35	N	352770	100	38 억	567398	N	N	N	N
90	20250109	161103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	558	7	2	1.27	206844268	365225	153.81	546	586	541	716	386	551	566.35	1.51	-21167	611	581	565	535	519	573	527	39	165	100	370	1	1	38886113	217	-0.34	0.46	12	0.94	-1659.00	1215.00	3080	20240112	-81.88	449	20241115	24.28	595	-6.22	20250108	502	11.16	20250102	3080	-81.88	20240112	449	24.28	20241115	0.35	N	352770	100	38 억	588522	N	N	N	N
91	20250109	151100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	556	5	2	0.91	199356178	351781	148.14	546	586	541	716	386	551	566.71	1.51	-18202	611	581	565	535	519	573	527	39	165	100	370	1	1	38886113	216	-0.34	0.46	12	0.90	-1659.00	1215.00	3080	20240112	-81.95	449	20241115	23.83	595	-6.55	20250108	502	10.76	20250102	3080	-81.95	20240112	449	23.83	20241115	0.35	N	352770	100	38 억	588522	N	N	N	N
92	20250109	141108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	549	-2	5	-0.36	191555040	337685	142.21	546	586	541	716	386	551	567.26	1.51	-16169	611	581	565	535	519	573	527	39	165	100	370	1	1	38886113	213	-0.33	0.45	12	0.87	-1659.00	1215.00	3080	20240112	-82.18	449	20241115	22.27	595	-7.73	20250108	502	9.36	20250102	3080	-82.18	20240112	449	22.27	20241115	0.35	N	352770	100	38 억	588522	N	N	N	N
93	20250109	131107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	556	5	2	0.91	181609632	319630	134.60	546	586	541	716	386	551	568.19	1.51	-16136	611	581	565	535	519	573	527	39	165	100	370	1	1	38886113	216	-0.34	0.46	12	0.82	-1659.00	1215.00	3080	20240112	-81.95	449	20241115	23.83	595	-6.55	20250108	502	10.76	20250102	3080	-81.95	20240112	449	23.83	20241115	0.35	N	352770	100	38 억	588522	N	N	N	N
94	20250109	121107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	561	10	2	1.81	163495238	286870	120.81	546	586	541	716	386	551	569.93	1.51	-12526	611	581	565	535	519	573	527	39	165	100	370	1	1	38886113	218	-0.34	0.46	12	0.74	-1659.00	1215.00	3080	20240112	-81.79	449	20241115	24.94	595	-5.71	20250108	502	11.75	20250102	3080	-81.79	20240112	449	24.94	20241115	0.35	N	352770	100	38 억	588522	N	N	N	N
95	20250109	111111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	562	11	2	2.00	148456513	260257	109.60	546	586	541	716	386	551	570.42	1.51	-5153	611	581	565	535	519	573	527	39	165	100	370	1	1	38886113	219	-0.34	0.46	12	0.67	-1659.00	1215.00	3080	20240112	-81.75	449	20241115	25.17	595	-5.55	20250108	502	11.95	20250102	3080	-81.75	20240112	449	25.17	20241115	0.35	N	352770	100	38 억	588522	N	N	N	N
96	20250109	101109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	561	10	2	1.81	128522552	224592	94.58	546	586	541	716	386	551	572.25	1.51	-2241	611	581	565	535	519	573	527	39	165	100	370	1	1	38886113	218	-0.34	0.46	12	0.58	-1659.00	1215.00	3080	20240112	-81.79	449	20241115	24.94	595	-5.71	20250108	502	11.75	20250102	3080	-81.79	20240112	449	24.94	20241115	0.35	N	352770	100	38 억	588522	N	N	N	N
97	20250109	091114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	560	9	2	1.63	26072193	46231	19.47	546	571	541	716	386	551	563.95	1.51	-19034	611	581	565	535	519	573	527	39	165	100	370	1	1	38886113	218	-0.34	0.46	12	0.12	-1659.00	1215.00	3080	20240112	-81.82	449	20241115	24.72	595	-5.88	20250108	502	11.55	20250102	3080	-81.82	20240112	449	24.72	20241115	0.35	N	352770	100	38 억	588522	N	N	N	N
98	20250108	161057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	551	-19	5	-3.33	133252125	236909	109.67	595	595	549	741	399	570	562.49	1.51	552	586	577	568	559	550	573	555	39	171	100	380	1	1	38886113	214	-0.33	0.45	12	0.61	-1659.00	1215.00	3080	20240112	-82.11	449	20241115	22.72	595	-7.39	20250108	502	9.76	20250102	3080	-82.11	20240112	449	22.72	20241115	0.36	N	352770	100	38 억	587955	N	N	N	N
99	20250108	151103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	554	-16	5	-2.81	127055601	225675	104.47	595	595	549	741	399	570	563.00	1.51	2534	586	577	568	559	550	573	555	39	171	100	380	1	1	38886113	215	-0.33	0.46	12	0.58	-1659.00	1215.00	3080	20240112	-82.01	449	20241115	23.39	595	-6.89	20250108	502	10.36	20250102	3080	-82.01	20240112	449	23.39	20241115	0.36	N	352770	100	38 억	587955	N	N	N	N
100	20250108	141106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	554	-16	5	-2.81	114604398	203128	94.03	595	595	549	741	399	570	564.20	1.51	2421	586	577	568	559	550	573	555	39	171	100	380	1	1	38886113	215	-0.33	0.46	12	0.52	-1659.00	1215.00	3080	20240112	-82.01	449	20241115	23.39	595	-6.89	20250108	502	10.36	20250102	3080	-82.01	20240112	449	23.39	20241115	0.36	N	352770	100	38 억	587955	N	N	N	N
101	20250108	131103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	555	-15	5	-2.63	104938334	185613	85.93	595	595	549	741	399	570	565.36	1.51	3444	586	577	568	559	550	573	555	39	171	100	380	1	1	38886113	216	-0.33	0.46	12	0.48	-1659.00	1215.00	3080	20240112	-81.98	449	20241115	23.61	595	-6.72	20250108	502	10.56	20250102	3080	-81.98	20240112	449	23.61	20241115	0.36	N	352770	100	38 억	587955	N	N	N	N
102	20250108	121100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	560	-10	5	-1.75	78657776	138048	63.91	595	595	551	741	399	570	569.79	1.51	2325	586	577	568	559	550	573	555	39	171	100	380	1	1	38886113	218	-0.34	0.46	12	0.36	-1659.00	1215.00	3080	20240112	-81.82	449	20241115	24.72	595	-5.88	20250108	502	11.55	20250102	3080	-81.82	20240112	449	24.72	20241115	0.36	N	352770	100	38 억	587955	N	N	N	N
103	20250108	111102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	565	-5	5	-0.88	62078402	108215	50.10	595	595	558	741	399	570	573.66	1.51	-3379	586	577	568	559	550	573	555	39	171	100	380	1	1	38886113	220	-0.34	0.47	12	0.28	-1659.00	1215.00	3080	20240112	-81.66	449	20241115	25.84	595	-5.04	20250108	502	12.55	20250102	3080	-81.66	20240112	449	25.84	20241115	0.36	N	352770	100	38 억	587955	N	N	N	N
104	20250108	101102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	570	0	3	0.00	42056042	72553	33.59	595	595	567	741	399	570	579.66	1.51	-18351	586	577	568	559	550	573	555	39	171	100	380	1	1	38886113	222	-0.34	0.47	12	0.19	-1659.00	1215.00	3080	20240112	-81.49	449	20241115	26.95	595	-4.20	20250108	502	13.55	20250102	3080	-81.49	20240112	449	26.95	20241115	0.36	N	352770	100	38 억	587955	N	N	N	N
105	20250108	091102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	576	6	2	1.05	28799003	49334	22.84	595	595	572	741	399	570	583.76	1.51	-5776	586	577	568	559	550	573	555	39	171	100	380	1	1	38886113	224	-0.35	0.47	12	0.13	-1659.00	1215.00	3080	20240112	-81.30	449	20241115	28.29	595	-3.19	20250108	502	14.74	20250102	3080	-81.30	20240112	449	28.29	20241115	0.36	N	352770	100	38 억	587955	N	N	N	N
106	20250107	161051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	570	-2	5	-0.35	122049273	214349	60.98	577	577	559	743	401	572	569.39	1.63	-47519	598	585	562	549	526	591	555	39	171	100	380	1	1	38886113	222	-0.34	0.47	12	0.55	-1659.00	1215.00	3080	20240112	-81.49	449	20241115	26.95	577	-1.21	20250107	502	13.55	20250102	3080	-81.49	20240112	449	26.95	20241115	0.36	N	352770	100	38 억	635649	N	N	N	N
107	20250107	151055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	571	-1	5	-0.17	114714708	201480	57.32	577	577	559	743	401	572	569.36	1.63	-43603	598	585	562	549	526	591	555	39	171	100	380	1	1	38886113	222	-0.34	0.47	12	0.52	-1659.00	1215.00	3080	20240112	-81.46	449	20241115	27.17	577	-1.04	20250107	502	13.75	20250102	3080	-81.46	20240112	449	27.17	20241115	0.36	N	352770	100	38 억	635649	N	N	N	N
108	20250107	141053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	565	-7	5	-1.22	89933468	158140	44.99	577	577	559	743	401	572	568.69	1.63	-14820	598	585	562	549	526	591	555	39	171	100	380	1	1	38886113	220	-0.34	0.47	12	0.41	-1659.00	1215.00	3080	20240112	-81.66	449	20241115	25.84	577	-2.08	20250107	502	12.55	20250102	3080	-81.66	20240112	449	25.84	20241115	0.36	N	352770	100	38 억	635649	N	N	N	N
109	20250107	131053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	566	-6	5	-1.05	81404342	143059	40.70	577	577	559	743	401	572	569.03	1.63	-11362	598	585	562	549	526	591	555	39	171	100	380	1	1	38886113	220	-0.34	0.47	12	0.37	-1659.00	1215.00	3080	20240112	-81.62	449	20241115	26.06	577	-1.91	20250107	502	12.75	20250102	3080	-81.62	20240112	449	26.06	20241115	0.36	N	352770	100	38 억	635649	N	N	N	N
110	20250107	121054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	573	1	2	0.17	77431461	136049	38.71	577	577	559	743	401	572	569.14	1.63	-8930	598	585	562	549	526	591	555	39	171	100	380	1	1	38886113	223	-0.35	0.47	12	0.35	-1659.00	1215.00	3080	20240112	-81.40	449	20241115	27.62	577	-0.69	20250107	502	14.14	20250102	3080	-81.40	20240112	449	27.62	20241115	0.36	N	352770	100	38 억	635649	N	N	N	N
111	20250107	111048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	572	0	3	0.00	62950561	110684	31.49	577	577	559	743	401	572	568.74	1.63	-4873	598	585	562	549	526	591	555	39	171	100	380	1	1	38886113	222	-0.34	0.47	12	0.28	-1659.00	1215.00	3080	20240112	-81.43	449	20241115	27.39	577	-0.87	20250107	502	13.94	20250102	3080	-81.43	20240112	449	27.39	20241115	0.36	N	352770	100	38 억	635649	N	N	N	N
112	20250107	101055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	565	-7	5	-1.22	35052636	61937	17.62	577	577	559	743	401	572	565.93	1.63	-13108	598	585	562	549	526	591	555	39	171	100	380	1	1	38886113	220	-0.34	0.47	12	0.16	-1659.00	1215.00	3080	20240112	-81.66	449	20241115	25.84	577	-2.08	20250107	502	12.55	20250102	3080	-81.66	20240112	449	25.84	20241115	0.36	N	352770	100	38 억	635649	N	N	N	N
113	20250107	091057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	573	1	2	0.17	14152693	24983	7.11	577	577	560	743	401	572	566.48	1.63	-4776	598	585	562	549	526	591	555	39	171	100	380	1	1	38886113	223	-0.35	0.47	12	0.06	-1659.00	1215.00	3080	20240112	-81.40	449	20241115	27.62	577	-0.69	20250107	502	14.14	20250102	3080	-81.40	20240112	449	27.62	20241115	0.36	N	352770	100	38 억	635649	N	N	N	N
114	20250106	161040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	572	32	2	5.93	196327189	351418	238.67	550	575	539	702	378	540	558.59	1.56	28461	562	551	533	522	504	554	525	39	162	100	360	1	1	38886113	222	-0.34	0.47	12	0.90	-1659.00	1215.00	3080	20240112	-81.43	449	20241115	27.39	575	-0.52	20250106	502	13.94	20250102	3080	-81.43	20240112	449	27.39	20241115	0.36	N	352770	100	38 억	605856	N	N	N	N
115	20250106	151040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	565	25	2	4.63	183598060	329060	223.48	550	575	539	702	378	540	557.95	1.56	29161	562	551	533	522	504	554	525	39	162	100	360	1	1	38886113	220	-0.34	0.47	12	0.85	-1659.00	1215.00	3080	20240112	-81.66	449	20241115	25.84	575	-1.74	20250106	502	12.55	20250102	3080	-81.66	20240112	449	25.84	20241115	0.36	N	352770	100	38 억	605856	N	N	N	N
116	20250106	141041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	568	28	2	5.19	127958607	231450	157.19	550	573	539	702	378	540	552.86	1.56	37756	562	551	533	522	504	554	525	39	162	100	360	1	1	38886113	221	-0.34	0.47	12	0.60	-1659.00	1215.00	3080	20240112	-81.56	449	20241115	26.50	573	-0.87	20250106	502	13.15	20250102	3080	-81.56	20240112	449	26.50	20241115	0.36	N	352770	100	38 억	605856	N	N	N	N
117	20250106	131030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	548	8	2	1.48	64470790	118052	80.18	550	560	539	702	378	540	546.12	1.56	20455	562	551	533	522	504	554	525	39	162	100	360	1	1	38886113	213	-0.33	0.45	12	0.30	-1659.00	1215.00	3080	20240112	-82.21	449	20241115	22.05	560	-2.14	20250106	502	9.16	20250102	3080	-82.21	20240112	449	22.05	20241115	0.36	N	352770	100	38 억	605856	N	N	N	N
118	20250106	121038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	545	5	2	0.93	56675778	103697	70.43	550	560	539	702	378	540	546.55	1.56	20399	562	551	533	522	504	554	525	39	162	100	360	1	1	38886113	212	-0.33	0.45	12	0.27	-1659.00	1215.00	3080	20240112	-82.31	449	20241115	21.38	560	-2.68	20250106	502	8.57	20250102	3080	-82.31	20240112	449	21.38	20241115	0.36	N	352770	100	38 억	605856	N	N	N	N
119	20250106	111035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	545	5	2	0.93	48746345	89190	60.57	550	560	539	702	378	540	546.54	1.56	21560	562	551	533	522	504	554	525	39	162	100	360	1	1	38886113	212	-0.33	0.45	12	0.23	-1659.00	1215.00	3080	20240112	-82.31	449	20241115	21.38	560	-2.68	20250106	502	8.57	20250102	3080	-82.31	20240112	449	21.38	20241115	0.36	N	352770	100	38 억	605856	N	N	N	N
120	20250106	101031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	551	11	2	2.04	42839742	78296	53.18	550	560	539	702	378	540	547.15	1.56	20883	562	551	533	522	504	554	525	39	162	100	360	1	1	38886113	214	-0.33	0.45	12	0.20	-1659.00	1215.00	3080	20240112	-82.11	449	20241115	22.72	560	-1.61	20250106	502	9.76	20250102	3080	-82.11	20240112	449	22.72	20241115	0.36	N	352770	100	38 억	605856	N	N	N	N
121	20250106	091031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	544	4	2	0.74	9243078	17090	11.61	550	550	539	702	378	540	540.85	1.56	5355	562	551	533	522	504	554	525	39	162	100	360	1	1	38886113	212	-0.33	0.45	12	0.04	-1659.00	1215.00	3080	20240112	-82.34	449	20241115	21.16	550	-1.09	20250106	502	8.37	20250102	3080	-82.34	20240112	449	21.16	20241115	0.36	N	352770	100	38 억	605856	N	N	N	N
122	20250103	161027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	540	8	2	1.50	77724103	144541	87.19	540	544	515	691	373	532	537.72	1.44	46646	552	542	522	512	492	547	517	39	159	100	360	1	1	38886113	210	-0.33	0.44	12	0.37	-1659.00	1215.00	3080	20240112	-82.47	449	20241115	20.27	544	-0.74	20250103	502	7.57	20250102	3080	-82.47	20240112	449	20.27	20241115	0.36	N	352770	100	38 억	559461	N	N	N	N
123	20250103	151030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	541	9	2	1.69	71957740	133871	80.75	540	544	515	691	373	532	537.52	1.44	46205	552	542	522	512	492	547	517	39	159	100	360	1	1	38886113	210	-0.33	0.45	12	0.34	-1659.00	1215.00	3080	20240112	-82.44	449	20241115	20.49	544	-0.55	20250103	502	7.77	20250102	3080	-82.44	20240112	449	20.49	20241115	0.36	N	352770	100	38 억	559461	N	N	N	N
124	20250103	141030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	542	10	2	1.88	62321258	116018	69.98	540	544	515	691	373	532	537.17	1.44	36631	552	542	522	512	492	547	517	39	159	100	360	1	1	38886113	211	-0.33	0.45	12	0.30	-1659.00	1215.00	3080	20240112	-82.40	449	20241115	20.71	544	-0.37	20250103	502	7.97	20250102	3080	-82.40	20240112	449	20.71	20241115	0.36	N	352770	100	38 억	559461	N	N	N	N
125	20250103	131030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	540	8	2	1.50	57065931	106293	64.12	540	544	515	691	373	532	536.87	1.44	36795	552	542	522	512	492	547	517	39	159	100	360	1	1	38886113	210	-0.33	0.44	12	0.27	-1659.00	1215.00	3080	20240112	-82.47	449	20241115	20.27	544	-0.74	20250103	502	7.57	20250102	3080	-82.47	20240112	449	20.27	20241115	0.36	N	352770	100	38 억	559461	N	N	N	N
126	20250103	121029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	541	9	2	1.69	49796787	92817	55.99	540	544	515	691	373	532	536.51	1.44	34084	552	542	522	512	492	547	517	39	159	100	360	1	1	38886113	210	-0.33	0.45	12	0.24	-1659.00	1215.00	3080	20240112	-82.44	449	20241115	20.49	544	-0.55	20250103	502	7.77	20250102	3080	-82.44	20240112	449	20.49	20241115	0.36	N	352770	100	38 억	559461	N	N	N	N
127	20250103	111030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	534	2	2	0.38	32835401	61397	37.03	540	540	515	691	373	532	534.80	1.44	14710	552	542	522	512	492	547	517	39	159	100	360	1	1	38886113	208	-0.32	0.44	12	0.16	-1659.00	1215.00	3080	20240112	-82.66	449	20241115	18.93	540	-1.11	20250103	502	6.37	20250102	3080	-82.66	20240112	449	18.93	20241115	0.36	N	352770	100	38 억	559461	N	N	N	N
128	20250103	101027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	539	7	2	1.32	25336709	47369	28.57	540	540	515	691	373	532	534.88	1.44	9940	552	542	522	512	492	547	517	39	159	100	360	1	1	38886113	210	-0.32	0.44	12	0.12	-1659.00	1215.00	3080	20240112	-82.50	449	20241115	20.04	540	-0.19	20250103	502	7.37	20250102	3080	-82.50	20240112	449	20.04	20241115	0.36	N	352770	100	38 억	559461	N	N	N	N
129	20250103	091030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	532	0	3	0.00	7814136	14633	8.83	540	540	532	691	373	532	534.01	1.44	2079	552	542	522	512	492	547	517	39	159	100	360	1	1	38886113	207	-0.32	0.44	12	0.04	-1659.00	1215.00	3080	20240112	-82.73	449	20241115	18.49	540	-1.48	20250103	502	5.98	20250102	3080	-82.73	20240112	449	18.49	20241115	0.36	N	352770	100	38 억	559461	N	N	N	N
130	20250102	161017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	532	12	2	2.31	86130548	165392	101.54	514	532	502	676	364	520	520.76	1.45	-2372	538	529	512	503	486	533	507	39	156	100	350	1	1	38886113	207	-0.32	0.44	12	0.43	-1659.00	1215.00	3080	20240112	-82.73	449	20241115	18.49	532	0.00	20250102	502	5.98	20250102	3080	-82.73	20240112	449	18.49	20241115	0.37	N	352770	100	38 억	562527	N	N	N	N
131	20250102	151019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	527	7	2	1.35	80278711	154369	94.77	514	529	502	676	364	520	520.04	1.45	-1165	538	529	512	503	486	533	507	39	156	100	350	1	1	38886113	205	-0.32	0.43	12	0.40	-1659.00	1215.00	3080	20240112	-82.89	449	20241115	17.37	529	-0.38	20250102	502	4.98	20250102	3080	-82.89	20240112	449	17.37	20241115	0.37	N	352770	100	38 억	562527	N	N	N	N
132	20250102	141017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	528	8	2	1.54	71343720	137418	84.36	514	529	502	676	364	520	519.17	1.45	-8268	538	529	512	503	486	533	507	39	156	100	350	1	1	38886113	205	-0.32	0.43	12	0.35	-1659.00	1215.00	3080	20240112	-82.86	449	20241115	17.59	529	-0.19	20250102	502	5.18	20250102	3080	-82.86	20240112	449	17.59	20241115	0.37	N	352770	100	38 억	562527	N	N	N	N
133	20250102	131021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	520	0	3	0.00	49667922	96004	58.94	514	528	502	676	364	520	517.35	1.45	-7864	538	529	512	503	486	533	507	39	156	100	350	1	1	38886113	202	-0.31	0.43	12	0.25	-1659.00	1215.00	3080	20240112	-83.12	449	20241115	15.81	528	-1.52	20250102	502	3.59	20250102	3080	-83.12	20240112	449	15.81	20241115	0.37	N	352770	100	38 억	562527	N	N	N	N
134	20250102	121017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	518	-2	5	-0.38	37890427	73329	45.02	514	528	502	676	364	520	516.72	1.45	10016	538	529	512	503	486	533	507	39	156	100	350	1	1	38886113	201	-0.31	0.43	12	0.19	-1659.00	1215.00	3080	20240112	-83.18	449	20241115	15.37	528	-1.89	20250102	502	3.19	20250102	3080	-83.18	20240112	449	15.37	20241115	0.37	N	352770	100	38 억	562527	N	N	N	N
135	20250102	111008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	517	-3	5	-0.58	19862444	38648	23.73	514	520	502	676	364	520	513.93	1.45	-1116	538	529	512	503	486	533	507	39	156	100	350	1	1	38886113	201	-0.31	0.43	12	0.10	-1659.00	1215.00	3080	20240112	-83.21	449	20241115	15.14	520	-0.58	20250102	502	2.99	20250102	3080	-83.21	20240112	449	15.14	20241115	0.37	N	352770	100	38 억	562527	N	N	N	N
136	20250102	101015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	512	-8	5	-1.54	3087488	6022	3.70	514	517	502	676	364	520	512.70	1.45	150	538	529	512	503	486	533	507	39	156	100	350	1	1	38886113	199	-0.31	0.42	12	0.02	-1659.00	1215.00	3080	20240112	-83.38	449	20241115	14.03	517	-0.97	20250102	502	1.99	20250102	3080	-83.38	20240112	449	14.03	20241115	0.37	N	352770	100	38 억	562527	N	N	N	N
137	20250102	091005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	520	0	3	0.00	0	0	0.00	0	0	0	676	364	520	0.00	1.45	0	538	529	512	503	486	533	507	39	156	100	350	1	1	38886113	202	-0.31	0.43	12	0.00	-1659.00	1215.00	3080	20240112	-83.12	449	20241115	15.81	0	0.00	0	0	0.00	0	3080	-83.12	20240112	449	15.81	20241115	0.37	N	352770	100	38 억	562527	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History