KissMeData/291650/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1072	0	3	0.00	160975465	148884	65.56	1069	1110	1069	1393	751	1072	1081.22	3.53	6312	1103	1087	1079	1063	1055	1083	1059	146	321	500	640	1	1	29280252	314	-1.45	1.28	12	0.51	-738.00	840.00	3577	20240206	-70.03	1019	20241227	5.20	1270	-15.59	20250121	1050	2.10	20250114	4190	-74.42	20240206	1019	5.20	20241227	1.49	N	291650	500	146 억	1033442	N	N	N	N
3	20250124	151132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1077	5	2	0.47	150216978	138860	61.14	1069	1110	1069	1393	751	1072	1081.79	3.53	8547	1103	1087	1079	1063	1055	1083	1059	146	321	500	640	1	1	29280252	315	-1.46	1.28	12	0.47	-738.00	840.00	3577	20240206	-69.89	1019	20241227	5.69	1270	-15.20	20250121	1050	2.57	20250114	4190	-74.30	20240206	1019	5.69	20241227	1.49	N	291650	500	146 억	1033442	N	N	N	N
4	20250124	141130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1078	6	2	0.56	124290936	114792	50.54	1069	1110	1069	1393	751	1072	1082.75	3.53	10284	1103	1087	1079	1063	1055	1083	1059	146	321	500	640	1	1	29280252	316	-1.46	1.28	12	0.39	-738.00	840.00	3577	20240206	-69.86	1019	20241227	5.79	1270	-15.12	20250121	1050	2.67	20250114	4190	-74.27	20240206	1019	5.79	20241227	1.49	N	291650	500	146 억	1033442	N	N	N	N
5	20250124	131132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1078	6	2	0.56	111549165	102990	45.35	1069	1110	1069	1393	751	1072	1083.11	3.53	12632	1103	1087	1079	1063	1055	1083	1059	146	321	500	640	1	1	29280252	316	-1.46	1.28	12	0.35	-738.00	840.00	3577	20240206	-69.86	1019	20241227	5.79	1270	-15.12	20250121	1050	2.67	20250114	4190	-74.27	20240206	1019	5.79	20241227	1.49	N	291650	500	146 억	1033442	N	N	N	N
6	20250124	121127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1092	20	2	1.87	99016608	91399	40.24	1069	1110	1069	1393	751	1072	1083.34	3.53	18594	1103	1087	1079	1063	1055	1083	1059	146	321	500	640	1	1	29280252	320	-1.48	1.30	12	0.31	-738.00	840.00	3577	20240206	-69.47	1019	20241227	7.16	1270	-14.02	20250121	1050	4.00	20250114	4190	-73.94	20240206	1019	7.16	20241227	1.49	N	291650	500	146 억	1033442	N	N	N	N
7	20250124	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1086	14	2	1.31	79238700	73178	32.22	1069	1110	1069	1393	751	1072	1082.82	3.53	14450	1103	1087	1079	1063	1055	1083	1059	146	321	500	640	1	1	29280252	318	-1.47	1.29	12	0.25	-738.00	840.00	3577	20240206	-69.64	1019	20241227	6.58	1270	-14.49	20250121	1050	3.43	20250114	4190	-74.08	20240206	1019	6.58	20241227	1.49	N	291650	500	146 억	1033442	N	N	N	N
8	20250124	101125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1097	25	2	2.33	55317027	51186	22.54	1069	1110	1069	1393	751	1072	1080.71	3.53	10109	1103	1087	1079	1063	1055	1083	1059	146	321	500	640	1	1	29280252	321	-1.49	1.31	12	0.17	-738.00	840.00	3577	20240206	-69.33	1019	20241227	7.65	1270	-13.62	20250121	1050	4.48	20250114	4190	-73.82	20240206	1019	7.65	20241227	1.49	N	291650	500	146 억	1033442	N	N	N	N
9	20250124	091134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1085	13	2	1.21	23492464	21926	9.65	1069	1085	1069	1393	751	1072	1071.44	3.53	15233	1103	1087	1079	1063	1055	1083	1059	146	321	500	640	1	1	29280252	318	-1.47	1.29	12	0.07	-738.00	840.00	3577	20240206	-69.67	1019	20241227	6.48	1270	-14.57	20250121	1050	3.33	20250114	4190	-74.11	20240206	1019	6.48	20241227	1.49	N	291650	500	146 억	1033442	N	N	N	N
10	20250123	161126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1072	-23	5	-2.10	245157957	227015	37.82	1088	1095	1071	1423	767	1095	1079.92	3.50	10004	1141	1118	1101	1078	1061	1109	1069	146	328	500	650	1	1	29280252	314	-1.45	1.28	12	0.78	-738.00	840.00	3577	20240206	-70.03	1019	20241227	5.20	1270	-15.59	20250121	1050	2.10	20250114	4190	-74.42	20240206	1019	5.20	20241227	1.52	N	291650	500	146 억	1023488	N	N	N	N
11	20250123	151123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1075	-20	5	-1.83	219262103	202890	33.80	1088	1095	1071	1423	767	1095	1080.69	3.50	11036	1141	1118	1101	1078	1061	1109	1069	146	328	500	650	1	1	29280252	315	-1.46	1.28	12	0.69	-738.00	840.00	3577	20240206	-69.95	1019	20241227	5.50	1270	-15.35	20250121	1050	2.38	20250114	4190	-74.34	20240206	1019	5.50	20241227	1.52	N	291650	500	146 억	1023488	N	N	N	N
12	20250123	141126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1081	-14	5	-1.28	185325816	171387	28.56	1088	1095	1071	1423	767	1095	1081.33	3.50	15732	1141	1118	1101	1078	1061	1109	1069	146	328	500	650	1	1	29280252	317	-1.46	1.29	12	0.59	-738.00	840.00	3577	20240206	-69.78	1019	20241227	6.08	1270	-14.88	20250121	1050	2.95	20250114	4190	-74.20	20240206	1019	6.08	20241227	1.52	N	291650	500	146 억	1023488	N	N	N	N
13	20250123	131123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1086	-9	5	-0.82	161574701	149378	24.89	1088	1095	1071	1423	767	1095	1081.65	3.50	14720	1141	1118	1101	1078	1061	1109	1069	146	328	500	650	1	1	29280252	318	-1.47	1.29	12	0.51	-738.00	840.00	3577	20240206	-69.64	1019	20241227	6.58	1270	-14.49	20250121	1050	3.43	20250114	4190	-74.08	20240206	1019	6.58	20241227	1.52	N	291650	500	146 억	1023488	N	N	N	N
14	20250123	121124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1083	-12	5	-1.10	151509076	140058	23.34	1088	1095	1071	1423	767	1095	1081.76	3.50	11952	1141	1118	1101	1078	1061	1109	1069	146	328	500	650	1	1	29280252	317	-1.47	1.29	12	0.48	-738.00	840.00	3577	20240206	-69.72	1019	20241227	6.28	1270	-14.72	20250121	1050	3.14	20250114	4190	-74.15	20240206	1019	6.28	20241227	1.52	N	291650	500	146 억	1023488	N	N	N	N
15	20250123	111114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1091	-4	5	-0.37	135546946	125307	20.88	1088	1095	1071	1423	767	1095	1081.72	3.50	12648	1141	1118	1101	1078	1061	1109	1069	146	328	500	650	1	1	29280252	319	-1.48	1.30	12	0.43	-738.00	840.00	3577	20240206	-69.50	1019	20241227	7.07	1270	-14.09	20250121	1050	3.90	20250114	4190	-73.96	20240206	1019	7.07	20241227	1.52	N	291650	500	146 억	1023488	N	N	N	N
16	20250123	101122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1087	-8	5	-0.73	89340191	82686	13.78	1088	1094	1071	1423	767	1095	1080.48	3.50	14784	1141	1118	1101	1078	1061	1109	1069	146	328	500	650	1	1	29280252	318	-1.47	1.29	12	0.28	-738.00	840.00	3577	20240206	-69.61	1019	20241227	6.67	1270	-14.41	20250121	1050	3.52	20250114	4190	-74.06	20240206	1019	6.67	20241227	1.52	N	291650	500	146 억	1023488	N	N	N	N
17	20250123	091124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1077	-18	5	-1.64	35392809	32885	5.48	1088	1093	1071	1423	767	1095	1076.26	3.50	5244	1141	1118	1101	1078	1061	1109	1069	146	328	500	650	1	1	29280252	315	-1.46	1.28	12	0.11	-738.00	840.00	3577	20240206	-69.89	1019	20241227	5.69	1270	-15.20	20250121	1050	2.57	20250114	4190	-74.30	20240206	1019	5.69	20241227	1.52	N	291650	500	146 억	1023488	N	N	N	N
18	20250122	161115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1095	-34	5	-3.01	656677169	598478	14.67	1119	1124	1084	1467	791	1129	1097.25	3.56	-25027	1363	1246	1153	1036	943	1304	1094	146	338	500	670	1	1	29280252	321	-1.48	1.30	12	2.04	-738.00	840.00	3577	20240206	-69.39	1019	20241227	7.46	1270	-13.78	20250121	1050	4.29	20250114	4190	-73.87	20240206	1019	7.46	20241227	1.54	N	291650	500	146 억	1041349	N	N	N	N
19	20250122	151117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1095	-34	5	-3.01	639543992	582832	14.28	1119	1124	1084	1467	791	1129	1097.30	3.56	-18350	1363	1246	1153	1036	943	1304	1094	146	338	500	670	1	1	29280252	321	-1.48	1.30	12	1.99	-738.00	840.00	3577	20240206	-69.39	1019	20241227	7.46	1270	-13.78	20250121	1050	4.29	20250114	4190	-73.87	20240206	1019	7.46	20241227	1.54	N	291650	500	146 억	1041349	N	N	N	N
20	20250122	141115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1100	-29	5	-2.57	596387865	543558	13.32	1119	1124	1084	1467	791	1129	1097.19	3.56	-12018	1363	1246	1153	1036	943	1304	1094	146	338	500	670	1	1	29280252	322	-1.49	1.31	12	1.86	-738.00	840.00	3577	20240206	-69.25	1019	20241227	7.95	1270	-13.39	20250121	1050	4.76	20250114	4190	-73.75	20240206	1019	7.95	20241227	1.54	N	291650	500	146 억	1041349	N	N	N	N
21	20250122	131116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1095	-34	5	-3.01	552260041	503363	12.33	1119	1124	1084	1467	791	1129	1097.14	3.56	-35509	1363	1246	1153	1036	943	1304	1094	146	338	500	670	1	1	29280252	321	-1.48	1.30	12	1.72	-738.00	840.00	3577	20240206	-69.39	1019	20241227	7.46	1270	-13.78	20250121	1050	4.29	20250114	4190	-73.87	20240206	1019	7.46	20241227	1.54	N	291650	500	146 억	1041349	N	N	N	N
22	20250122	121115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1094	-35	5	-3.10	465986929	424181	10.39	1119	1124	1087	1467	791	1129	1098.56	3.56	-28757	1363	1246	1153	1036	943	1304	1094	146	338	500	670	1	1	29280252	320	-1.48	1.30	12	1.45	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	1270	-13.86	20250121	1050	4.19	20250114	4190	-73.89	20240206	1019	7.36	20241227	1.54	N	291650	500	146 억	1041349	N	N	N	N
23	20250122	111117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1094	-35	5	-3.10	404142386	367589	9.01	1119	1124	1087	1467	791	1129	1099.44	3.56	-13918	1363	1246	1153	1036	943	1304	1094	146	338	500	670	1	1	29280252	320	-1.48	1.30	12	1.26	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	1270	-13.86	20250121	1050	4.19	20250114	4190	-73.89	20240206	1019	7.36	20241227	1.54	N	291650	500	146 억	1041349	N	N	N	N
24	20250122	101115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1093	-36	5	-3.19	296702011	269400	6.60	1119	1124	1087	1467	791	1129	1101.34	3.56	-12431	1363	1246	1153	1036	943	1304	1094	146	338	500	670	1	1	29280252	320	-1.48	1.30	12	0.92	-738.00	840.00	3577	20240206	-69.44	1019	20241227	7.26	1270	-13.94	20250121	1050	4.10	20250114	4190	-73.91	20240206	1019	7.26	20241227	1.54	N	291650	500	146 억	1041349	N	N	N	N
25	20250122	091118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1110	-19	5	-1.68	39951816	35979	0.88	1119	1120	1101	1467	791	1129	1110.42	3.56	993	1363	1246	1153	1036	943	1304	1094	146	338	500	670	1	1	29280252	325	-1.50	1.32	12	0.12	-738.00	840.00	3577	20240206	-68.97	1019	20241227	8.93	1270	-12.60	20250121	1050	5.71	20250114	4190	-73.51	20240206	1019	8.93	20241227	1.54	N	291650	500	146 억	1041349	N	N	N	N
26	20250121	161108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1129	53	2	4.93	4753906668	4068976	2968.30	1076	1270	1060	1398	754	1076	1168.49	3.95	-114432	1106	1090	1075	1059	1044	1083	1052	146	322	500	640	1	1	29280252	331	-1.53	1.34	12	13.90	-738.00	840.00	3577	20240206	-68.44	1019	20241227	10.79	1270	-11.10	20250121	1050	7.52	20250114	4190	-73.05	20240206	1019	10.79	20241227	1.53	N	291650	500	146 억	1157031	N	N	N	N
27	20250121	151111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1115	39	2	3.62	4664796098	3989818	2910.56	1076	1270	1060	1398	754	1076	1169.18	3.95	-112561	1106	1090	1075	1059	1044	1083	1052	146	322	500	640	1	1	29280252	326	-1.51	1.33	12	13.63	-738.00	840.00	3577	20240206	-68.83	1019	20241227	9.42	1270	-12.20	20250121	1050	6.19	20250114	4190	-73.39	20240206	1019	9.42	20241227	1.53	N	291650	500	146 억	1157031	N	N	N	N
28	20250121	141111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1119	43	2	4.00	4546451041	3883770	2833.19	1076	1270	1060	1398	754	1076	1170.63	3.95	-133561	1106	1090	1075	1059	1044	1083	1052	146	322	500	640	1	1	29280252	328	-1.52	1.33	12	13.26	-738.00	840.00	3577	20240206	-68.72	1019	20241227	9.81	1270	-11.89	20250121	1050	6.57	20250114	4190	-73.29	20240206	1019	9.81	20241227	1.53	N	291650	500	146 억	1157031	N	N	N	N
29	20250121	131110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1103	27	2	2.51	4424667453	3773677	2752.88	1076	1270	1060	1398	754	1076	1172.51	3.95	-164862	1106	1090	1075	1059	1044	1083	1052	146	322	500	640	1	1	29280252	323	-1.49	1.31	12	12.89	-738.00	840.00	3577	20240206	-69.16	1019	20241227	8.24	1270	-13.15	20250121	1050	5.05	20250114	4190	-73.68	20240206	1019	8.24	20241227	1.53	N	291650	500	146 억	1157031	N	N	N	N
30	20250121	121052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1101	25	2	2.32	4146684372	3520820	2568.42	1076	1270	1060	1398	754	1076	1177.76	3.95	-173477	1106	1090	1075	1059	1044	1083	1052	146	322	500	640	1	1	29280252	322	-1.49	1.31	12	12.02	-738.00	840.00	3577	20240206	-69.22	1019	20241227	8.05	1270	-13.31	20250121	1050	4.86	20250114	4190	-73.72	20240206	1019	8.05	20241227	1.53	N	291650	500	146 억	1157031	N	N	N	N
31	20250121	111013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1086	10	2	0.93	178099887	164583	120.06	1076	1106	1060	1398	754	1076	1082.13	3.95	25876	1106	1090	1075	1059	1044	1083	1052	146	322	500	640	1	1	29280252	318	-1.47	1.29	12	0.56	-738.00	840.00	3577	20240206	-69.64	1019	20241227	6.58	1230	-11.71	20250109	1050	3.43	20250114	4190	-74.08	20240206	1019	6.58	20241227	1.53	N	291650	500	146 억	1157031	N	N	N	N
32	20250121	101007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1088	12	2	1.12	135473659	125276	91.39	1076	1106	1060	1398	754	1076	1081.40	3.95	11465	1106	1090	1075	1059	1044	1083	1052	146	322	500	640	1	1	29280252	319	-1.47	1.30	12	0.43	-738.00	840.00	3577	20240206	-69.58	1019	20241227	6.77	1230	-11.54	20250109	1050	3.62	20250114	4190	-74.03	20240206	1019	6.77	20241227	1.53	N	291650	500	146 억	1157031	N	N	N	N
33	20250121	091112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1081	5	2	0.46	37482133	35009	25.54	1076	1089	1060	1398	754	1076	1070.64	3.95	4669	1106	1090	1075	1059	1044	1083	1052	146	322	500	640	1	1	29280252	317	-1.46	1.29	12	0.12	-738.00	840.00	3577	20240206	-69.78	1019	20241227	6.08	1230	-12.11	20250109	1050	2.95	20250114	4190	-74.20	20240206	1019	6.08	20241227	1.53	N	291650	500	146 억	1157031	N	N	N	N
34	20250120	161057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1076	-15	5	-1.37	147558340	136981	70.10	1079	1091	1060	1418	764	1091	1077.22	3.92	9761	1135	1112	1091	1068	1047	1102	1058	146	327	500	650	1	1	29280252	315	-1.46	1.28	12	0.47	-738.00	840.00	3577	20240206	-69.92	1019	20241227	5.59	1230	-12.52	20250109	1050	2.48	20250114	4190	-74.32	20240206	1019	5.59	20241227	1.54	N	291650	500	146 억	1147223	N	N	N	N
35	20250120	151109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1081	-10	5	-0.92	132653491	123142	63.02	1079	1091	1060	1418	764	1091	1077.24	3.92	8350	1135	1112	1091	1068	1047	1102	1058	146	327	500	650	1	1	29280252	317	-1.46	1.29	12	0.42	-738.00	840.00	3577	20240206	-69.78	1019	20241227	6.08	1230	-12.11	20250109	1050	2.95	20250114	4190	-74.20	20240206	1019	6.08	20241227	1.54	N	291650	500	146 억	1147223	N	N	N	N
36	20250120	141107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1080	-11	5	-1.01	113369497	105259	53.87	1079	1091	1060	1418	764	1091	1077.05	3.92	1247	1135	1112	1091	1068	1047	1102	1058	146	327	500	650	1	1	29280252	316	-1.46	1.29	12	0.36	-738.00	840.00	3577	20240206	-69.81	1019	20241227	5.99	1230	-12.20	20250109	1050	2.86	20250114	4190	-74.22	20240206	1019	5.99	20241227	1.54	N	291650	500	146 억	1147223	N	N	N	N
37	20250120	131108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1080	-11	5	-1.01	97973120	91022	46.58	1079	1091	1060	1418	764	1091	1076.37	3.92	-1400	1135	1112	1091	1068	1047	1102	1058	146	327	500	650	1	1	29280252	316	-1.46	1.29	12	0.31	-738.00	840.00	3577	20240206	-69.81	1019	20241227	5.99	1230	-12.20	20250109	1050	2.86	20250114	4190	-74.22	20240206	1019	5.99	20241227	1.54	N	291650	500	146 억	1147223	N	N	N	N
38	20250120	121108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1078	-13	5	-1.19	95418647	88657	45.37	1079	1091	1060	1418	764	1091	1076.27	3.92	-2258	1135	1112	1091	1068	1047	1102	1058	146	327	500	650	1	1	29280252	316	-1.46	1.28	12	0.30	-738.00	840.00	3577	20240206	-69.86	1019	20241227	5.79	1230	-12.36	20250109	1050	2.67	20250114	4190	-74.27	20240206	1019	5.79	20241227	1.54	N	291650	500	146 억	1147223	N	N	N	N
39	20250120	111110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1084	-7	5	-0.64	81571810	75838	38.81	1079	1091	1060	1418	764	1091	1075.61	3.92	-2253	1135	1112	1091	1068	1047	1102	1058	146	327	500	650	1	1	29280252	317	-1.47	1.29	12	0.26	-738.00	840.00	3577	20240206	-69.70	1019	20241227	6.38	1230	-11.87	20250109	1050	3.24	20250114	4190	-74.13	20240206	1019	6.38	20241227	1.54	N	291650	500	146 억	1147223	N	N	N	N
40	20250120	101108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1075	-16	5	-1.47	53252467	49685	25.43	1079	1088	1060	1418	764	1091	1071.80	3.92	3408	1135	1112	1091	1068	1047	1102	1058	146	327	500	650	1	1	29280252	315	-1.46	1.28	12	0.17	-738.00	840.00	3577	20240206	-69.95	1019	20241227	5.50	1230	-12.60	20250109	1050	2.38	20250114	4190	-74.34	20240206	1019	5.50	20241227	1.54	N	291650	500	146 억	1147223	N	N	N	N
41	20250120	091110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1071	-20	5	-1.83	33108741	30930	15.83	1079	1088	1060	1418	764	1091	1070.44	3.92	-1317	1135	1112	1091	1068	1047	1102	1058	146	327	500	650	1	1	29280252	314	-1.45	1.27	12	0.11	-738.00	840.00	3577	20240206	-70.06	1019	20241227	5.10	1230	-12.93	20250109	1050	2.00	20250114	4190	-74.44	20240206	1019	5.10	20241227	1.54	N	291650	500	146 억	1147223	N	N	N	N
42	20250117	161105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1091	-17	5	-1.53	211013771	195050	67.01	1114	1114	1070	1440	776	1108	1081.83	4.15	-67929	1133	1120	1095	1082	1057	1127	1089	146	332	500	660	1	1	29280252	319	-1.48	1.30	12	0.67	-738.00	840.00	3577	20240206	-69.50	1019	20241227	7.07	1230	-11.30	20250109	1050	3.90	20250114	4190	-73.96	20240206	1019	7.07	20241227	1.54	N	291650	500	146 억	1215302	N	Y	N	N
43	20250117	151101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1091	-17	5	-1.53	200454291	185366	63.68	1114	1114	1070	1440	776	1108	1081.40	4.15	-72231	1133	1120	1095	1082	1057	1127	1089	146	332	500	660	1	1	29280252	319	-1.48	1.30	12	0.63	-738.00	840.00	3577	20240206	-69.50	1019	20241227	7.07	1230	-11.30	20250109	1050	3.90	20250114	4190	-73.96	20240206	1019	7.07	20241227	1.54	N	291650	500	146 억	1215302	N	N	N	N
44	20250117	141109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1077	-31	5	-2.80	167796185	155386	53.38	1114	1114	1070	1440	776	1108	1079.87	4.15	-55989	1133	1120	1095	1082	1057	1127	1089	146	332	500	660	1	1	29280252	315	-1.46	1.28	12	0.53	-738.00	840.00	3577	20240206	-69.89	1019	20241227	5.69	1230	-12.44	20250109	1050	2.57	20250114	4190	-74.30	20240206	1019	5.69	20241227	1.54	N	291650	500	146 억	1215302	N	N	N	N
45	20250117	131107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1080	-28	5	-2.53	133887599	123787	42.53	1114	1114	1073	1440	776	1108	1081.60	4.15	-49985	1133	1120	1095	1082	1057	1127	1089	146	332	500	660	1	1	29280252	316	-1.46	1.29	12	0.42	-738.00	840.00	3577	20240206	-69.81	1019	20241227	5.99	1230	-12.20	20250109	1050	2.86	20250114	4190	-74.22	20240206	1019	5.99	20241227	1.54	N	291650	500	146 억	1215302	N	N	N	N
46	20250117	121109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1074	-34	5	-3.07	124353491	114912	39.48	1114	1114	1073	1440	776	1108	1082.16	4.15	-46653	1133	1120	1095	1082	1057	1127	1089	146	332	500	660	1	1	29280252	314	-1.46	1.28	12	0.39	-738.00	840.00	3577	20240206	-69.97	1019	20241227	5.40	1230	-12.68	20250109	1050	2.29	20250114	4190	-74.37	20240206	1019	5.40	20241227	1.54	N	291650	500	146 억	1215302	N	N	N	N
47	20250117	111107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1078	-30	5	-2.71	116162223	107299	36.86	1114	1114	1073	1440	776	1108	1082.60	4.15	-43752	1133	1120	1095	1082	1057	1127	1089	146	332	500	660	1	1	29280252	316	-1.46	1.28	12	0.37	-738.00	840.00	3577	20240206	-69.86	1019	20241227	5.79	1230	-12.36	20250109	1050	2.67	20250114	4190	-74.27	20240206	1019	5.79	20241227	1.54	N	291650	500	146 억	1215302	N	N	N	N
48	20250117	101109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1078	-30	5	-2.71	63843845	58690	20.16	1114	1114	1078	1440	776	1108	1087.81	4.15	-27879	1133	1120	1095	1082	1057	1127	1089	146	332	500	660	1	1	29280252	316	-1.46	1.28	12	0.20	-738.00	840.00	3577	20240206	-69.86	1019	20241227	5.79	1230	-12.36	20250109	1050	2.67	20250114	4190	-74.27	20240206	1019	5.79	20241227	1.54	N	291650	500	146 억	1215302	N	N	N	N
49	20250117	091108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1096	-12	5	-1.08	9589700	8725	3.00	1114	1114	1090	1440	776	1108	1099.11	4.15	-7124	1133	1120	1095	1082	1057	1127	1089	146	332	500	660	1	1	29280252	321	-1.49	1.30	12	0.03	-738.00	840.00	3577	20240206	-69.36	1019	20241227	7.56	1230	-10.89	20250109	1050	4.38	20250114	4190	-73.84	20240206	1019	7.56	20241227	1.54	N	291650	500	146 억	1215302	N	N	N	N
50	20250116	161100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1108	46	2	4.33	318540512	290701	82.03	1070	1108	1070	1380	744	1062	1095.77	3.96	57025	1122	1091	1076	1045	1030	1084	1038	146	318	500	630	1	1	29280252	324	-1.50	1.32	12	0.99	-738.00	840.00	3577	20240206	-69.02	1019	20241227	8.73	1230	-9.92	20250109	1050	5.52	20250114	4190	-73.56	20240206	1019	8.73	20241227	1.59	N	291650	500	146 억	1158265	N	N	N	N
51	20250116	151007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1097	35	2	3.30	257338649	235259	66.38	1070	1103	1070	1380	744	1062	1093.85	3.96	54175	1122	1091	1076	1045	1030	1084	1038	146	318	500	630	1	1	29280252	321	-1.49	1.31	12	0.80	-738.00	840.00	3577	20240206	-69.33	1019	20241227	7.65	1230	-10.81	20250109	1050	4.48	20250114	4190	-73.82	20240206	1019	7.65	20241227	1.59	N	291650	500	146 억	1158265	N	N	N	N
52	20250116	141105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1098	36	2	3.39	240735907	220104	62.11	1070	1103	1070	1380	744	1062	1093.74	3.96	45951	1122	1091	1076	1045	1030	1084	1038	146	318	500	630	1	1	29280252	321	-1.49	1.31	12	0.75	-738.00	840.00	3577	20240206	-69.30	1019	20241227	7.75	1230	-10.73	20250109	1050	4.57	20250114	4190	-73.79	20240206	1019	7.75	20241227	1.59	N	291650	500	146 억	1158265	N	N	N	N
53	20250116	131105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1102	40	2	3.77	218873978	200224	56.50	1070	1103	1070	1380	744	1062	1093.15	3.96	42186	1122	1091	1076	1045	1030	1084	1038	146	318	500	630	1	1	29280252	323	-1.49	1.31	12	0.68	-738.00	840.00	3577	20240206	-69.19	1019	20241227	8.15	1230	-10.41	20250109	1050	4.95	20250114	4190	-73.70	20240206	1019	8.15	20241227	1.59	N	291650	500	146 억	1158265	N	N	N	N
54	20250116	121105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1091	29	2	2.73	142686884	130933	36.95	1070	1101	1070	1380	744	1062	1089.77	3.96	21344	1122	1091	1076	1045	1030	1084	1038	146	318	500	630	1	1	29280252	319	-1.48	1.30	12	0.45	-738.00	840.00	3577	20240206	-69.50	1019	20241227	7.07	1230	-11.30	20250109	1050	3.90	20250114	4190	-73.96	20240206	1019	7.07	20241227	1.59	N	291650	500	146 억	1158265	N	N	N	N
55	20250116	111105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1082	20	2	1.88	137482253	126132	35.59	1070	1101	1070	1380	744	1062	1089.99	3.96	20396	1122	1091	1076	1045	1030	1084	1038	146	318	500	630	1	1	29280252	317	-1.47	1.29	12	0.43	-738.00	840.00	3577	20240206	-69.75	1019	20241227	6.18	1230	-12.03	20250109	1050	3.05	20250114	4190	-74.18	20240206	1019	6.18	20241227	1.59	N	291650	500	146 억	1158265	N	N	N	N
56	20250116	101107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1092	30	2	2.82	105243846	96422	27.21	1070	1101	1070	1380	744	1062	1091.49	3.96	10588	1122	1091	1076	1045	1030	1084	1038	146	318	500	630	1	1	29280252	320	-1.48	1.30	12	0.33	-738.00	840.00	3577	20240206	-69.47	1019	20241227	7.16	1230	-11.22	20250109	1050	4.00	20250114	4190	-73.94	20240206	1019	7.16	20241227	1.59	N	291650	500	146 억	1158265	N	N	N	N
57	20250116	091108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1093	31	2	2.92	32208610	29704	8.38	1070	1101	1070	1380	744	1062	1084.32	3.96	9078	1122	1091	1076	1045	1030	1084	1038	146	318	500	630	1	1	29280252	320	-1.48	1.30	12	0.10	-738.00	840.00	3577	20240206	-69.44	1019	20241227	7.26	1230	-11.14	20250109	1050	4.10	20250114	4190	-73.91	20240206	1019	7.26	20241227	1.59	N	291650	500	146 억	1158265	N	N	N	N
58	20250115	161102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1062	-41	5	-3.72	380260570	354047	100.50	1103	1107	1061	1433	773	1103	1074.04	3.84	32914	1174	1138	1094	1058	1014	1116	1036	146	330	500	660	1	1	29280252	311	-1.44	1.26	12	1.21	-738.00	840.00	3577	20240206	-70.31	1019	20241227	4.22	1230	-13.66	20250109	1050	1.14	20250114	4190	-74.65	20240206	1019	4.22	20241227	1.60	N	291650	500	146 억	1124992	N	N	N	N
59	20250115	151102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1066	-37	5	-3.35	360394583	335362	95.20	1103	1107	1061	1433	773	1103	1074.64	3.84	33353	1174	1138	1094	1058	1014	1116	1036	146	330	500	660	1	1	29280252	312	-1.44	1.27	12	1.15	-738.00	840.00	3577	20240206	-70.20	1019	20241227	4.61	1230	-13.33	20250109	1050	1.52	20250114	4190	-74.56	20240206	1019	4.61	20241227	1.60	N	291650	500	146 억	1124992	N	N	N	N
60	20250115	141057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1083	-20	5	-1.81	251950719	233511	66.29	1103	1107	1069	1433	773	1103	1078.97	3.84	-14834	1174	1138	1094	1058	1014	1116	1036	146	330	500	660	1	1	29280252	317	-1.47	1.29	12	0.80	-738.00	840.00	3577	20240206	-69.72	1019	20241227	6.28	1230	-11.95	20250109	1050	3.14	20250114	4190	-74.15	20240206	1019	6.28	20241227	1.60	N	291650	500	146 억	1124992	N	N	N	N
61	20250115	131105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1074	-29	5	-2.63	211741007	196252	55.71	1103	1107	1069	1433	773	1103	1078.92	3.84	-13841	1174	1138	1094	1058	1014	1116	1036	146	330	500	660	1	1	29280252	314	-1.46	1.28	12	0.67	-738.00	840.00	3577	20240206	-69.97	1019	20241227	5.40	1230	-12.68	20250109	1050	2.29	20250114	4190	-74.37	20240206	1019	5.40	20241227	1.60	N	291650	500	146 억	1124992	N	N	N	N
62	20250115	121049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1071	-32	5	-2.90	178693356	165437	46.96	1103	1107	1070	1433	773	1103	1080.13	3.84	-6706	1174	1138	1094	1058	1014	1116	1036	146	330	500	660	1	1	29280252	314	-1.45	1.27	12	0.57	-738.00	840.00	3577	20240206	-70.06	1019	20241227	5.10	1230	-12.93	20250109	1050	2.00	20250114	4190	-74.44	20240206	1019	5.10	20241227	1.60	N	291650	500	146 억	1124992	N	N	N	N
63	20250115	111102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1086	-17	5	-1.54	112300498	103744	29.45	1103	1107	1070	1433	773	1103	1082.48	3.84	-7023	1174	1138	1094	1058	1014	1116	1036	146	330	500	660	1	1	29280252	318	-1.47	1.29	12	0.35	-738.00	840.00	3577	20240206	-69.64	1019	20241227	6.58	1230	-11.71	20250109	1050	3.43	20250114	4190	-74.08	20240206	1019	6.58	20241227	1.60	N	291650	500	146 억	1124992	N	N	N	N
64	20250115	101101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1072	-31	5	-2.81	84771342	78236	22.21	1103	1107	1070	1433	773	1103	1083.53	3.84	-2008	1174	1138	1094	1058	1014	1116	1036	146	330	500	660	1	1	29280252	314	-1.45	1.28	12	0.27	-738.00	840.00	3577	20240206	-70.03	1019	20241227	5.20	1230	-12.85	20250109	1050	2.10	20250114	4190	-74.42	20240206	1019	5.20	20241227	1.60	N	291650	500	146 억	1124992	N	N	N	N
65	20250115	091107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1105	2	2	0.18	2886642	2613	0.74	1103	1107	1098	1433	773	1103	1104.72	3.84	1319	1174	1138	1094	1058	1014	1116	1036	146	330	500	660	1	1	29280252	324	-1.50	1.32	12	0.01	-738.00	840.00	3577	20240206	-69.11	1019	20241227	8.44	1230	-10.16	20250109	1050	5.24	20250114	4190	-73.63	20240206	1019	8.44	20241227	1.60	N	291650	500	146 억	1124992	N	N	N	N
66	20250114	161043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1103	-18	5	-1.61	384653484	350607	148.25	1120	1130	1050	1457	785	1121	1097.10	3.58	76010	1177	1149	1130	1102	1083	1139	1092	146	336	500	670	1	1	29280252	323	-1.49	1.31	12	1.20	-738.00	840.00	3577	20240206	-69.16	1019	20241227	8.24	1230	-10.33	20250109	1050	5.05	20250114	4190	-73.68	20240206	1019	8.24	20241227	1.60	N	291650	500	146 억	1049106	N	N	N	N
67	20250114	151100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1101	-20	5	-1.78	375519705	342315	144.74	1120	1130	1050	1457	785	1121	1097.00	3.58	76019	1177	1149	1130	1102	1083	1139	1092	146	336	500	670	1	1	29280252	322	-1.49	1.31	12	1.17	-738.00	840.00	3577	20240206	-69.22	1019	20241227	8.05	1230	-10.49	20250109	1050	4.86	20250114	4190	-73.72	20240206	1019	8.05	20241227	1.60	N	291650	500	146 억	1049106	N	N	N	N
68	20250114	141056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1094	-27	5	-2.41	335989442	306190	129.47	1120	1130	1050	1457	785	1121	1097.32	3.58	66946	1177	1149	1130	1102	1083	1139	1092	146	336	500	670	1	1	29280252	320	-1.48	1.30	12	1.05	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	1230	-11.06	20250109	1050	4.19	20250114	4190	-73.89	20240206	1019	7.36	20241227	1.60	N	291650	500	146 억	1049106	N	N	N	N
69	20250114	131056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1083	-38	5	-3.39	301651914	274788	116.19	1120	1130	1050	1457	785	1121	1097.76	3.58	50436	1177	1149	1130	1102	1083	1139	1092	146	336	500	670	1	1	29280252	317	-1.47	1.29	12	0.94	-738.00	840.00	3577	20240206	-69.72	1019	20241227	6.28	1230	-11.95	20250109	1050	3.14	20250114	4190	-74.15	20240206	1019	6.28	20241227	1.60	N	291650	500	146 억	1049106	N	N	N	N
70	20250114	121052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1084	-37	5	-3.30	283255900	257780	109.00	1120	1130	1050	1457	785	1121	1098.83	3.58	49243	1177	1149	1130	1102	1083	1139	1092	146	336	500	670	1	1	29280252	317	-1.47	1.29	12	0.88	-738.00	840.00	3577	20240206	-69.70	1019	20241227	6.38	1230	-11.87	20250109	1050	3.24	20250114	4190	-74.13	20240206	1019	6.38	20241227	1.60	N	291650	500	146 억	1049106	N	N	N	N
71	20250114	111051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1089	-32	5	-2.85	262837338	238933	101.03	1120	1130	1050	1457	785	1121	1100.05	3.58	44344	1177	1149	1130	1102	1083	1139	1092	146	336	500	670	1	1	29280252	319	-1.48	1.30	12	0.82	-738.00	840.00	3577	20240206	-69.56	1019	20241227	6.87	1230	-11.46	20250109	1050	3.71	20250114	4190	-74.01	20240206	1019	6.87	20241227	1.60	N	291650	500	146 억	1049106	N	N	N	N
72	20250114	101051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1095	-26	5	-2.32	158082231	141867	59.99	1120	1130	1095	1457	785	1121	1114.30	3.58	15430	1177	1149	1130	1102	1083	1139	1092	146	336	500	670	1	1	29280252	321	-1.48	1.30	12	0.48	-738.00	840.00	3577	20240206	-69.39	1019	20241227	7.46	1230	-10.98	20250109	1091	0.37	20250102	4190	-73.87	20240206	1019	7.46	20241227	1.60	N	291650	500	146 억	1049106	N	N	N	N
73	20250114	091054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1121	0	3	0.00	46520039	41508	17.55	1120	1130	1113	1457	785	1121	1120.75	3.58	24953	1177	1149	1130	1102	1083	1139	1092	146	336	500	670	1	1	29280252	328	-1.52	1.33	12	0.14	-738.00	840.00	3577	20240206	-68.66	1019	20241227	10.01	1230	-8.86	20250109	1091	2.75	20250102	4190	-73.25	20240206	1019	10.01	20241227	1.60	N	291650	500	146 억	1049106	N	N	N	N
74	20250113	161039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1121	-35	5	-3.03	265736845	235441	77.01	1151	1158	1111	1502	810	1156	1128.68	3.60	-57	1220	1188	1164	1132	1108	1176	1120	146	346	500	690	1	1	29280252	328	-1.52	1.33	12	0.80	-738.00	840.00	3577	20240206	-68.66	1019	20241227	10.01	1230	-8.86	20250109	1091	2.75	20250102	4190	-73.25	20240206	1019	10.01	20241227	1.57	N	291650	500	146 억	1053851	N	N	N	N
75	20250113	151046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1111	-45	5	-3.89	259100841	229506	75.07	1151	1158	1111	1502	810	1156	1128.95	3.60	396	1220	1188	1164	1132	1108	1176	1120	146	346	500	690	1	1	29280252	325	-1.51	1.32	12	0.78	-738.00	840.00	3577	20240206	-68.94	1019	20241227	9.03	1230	-9.67	20250109	1091	1.83	20250102	4190	-73.48	20240206	1019	9.03	20241227	1.57	N	291650	500	146 억	1053851	N	N	N	N
76	20250113	141021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1122	-34	5	-2.94	192455614	169915	55.58	1151	1158	1115	1502	810	1156	1132.66	3.60	1318	1220	1188	1164	1132	1108	1176	1120	146	346	500	690	1	1	29280252	329	-1.52	1.34	12	0.58	-738.00	840.00	3577	20240206	-68.63	1019	20241227	10.11	1230	-8.78	20250109	1091	2.84	20250102	4190	-73.22	20240206	1019	10.11	20241227	1.57	N	291650	500	146 억	1053851	N	N	N	N
77	20250113	131029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1123	-33	5	-2.85	171947734	151654	49.61	1151	1158	1115	1502	810	1156	1133.82	3.60	-3658	1220	1188	1164	1132	1108	1176	1120	146	346	500	690	1	1	29280252	329	-1.52	1.34	12	0.52	-738.00	840.00	3577	20240206	-68.60	1019	20241227	10.21	1230	-8.70	20250109	1091	2.93	20250102	4190	-73.20	20240206	1019	10.21	20241227	1.57	N	291650	500	146 억	1053851	N	N	N	N
78	20250113	121033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1132	-24	5	-2.08	124613055	109433	35.80	1151	1158	1125	1502	810	1156	1138.72	3.60	-8838	1220	1188	1164	1132	1108	1176	1120	146	346	500	690	1	1	29280252	331	-1.53	1.35	12	0.37	-738.00	840.00	3577	20240206	-68.35	1019	20241227	11.09	1230	-7.97	20250109	1091	3.76	20250102	4190	-72.98	20240206	1019	11.09	20241227	1.57	N	291650	500	146 억	1053851	N	N	N	N
79	20250113	111031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1133	-23	5	-1.99	110395136	96877	31.69	1151	1158	1125	1502	810	1156	1139.54	3.60	-6136	1220	1188	1164	1132	1108	1176	1120	146	346	500	690	1	1	29280252	332	-1.54	1.35	12	0.33	-738.00	840.00	3577	20240206	-68.33	1019	20241227	11.19	1230	-7.89	20250109	1091	3.85	20250102	4190	-72.96	20240206	1019	11.19	20241227	1.57	N	291650	500	146 억	1053851	N	N	N	N
80	20250113	101030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1135	-21	5	-1.82	64436595	56281	18.41	1151	1158	1135	1502	810	1156	1144.91	3.60	933	1220	1188	1164	1132	1108	1176	1120	146	346	500	690	1	1	29280252	332	-1.54	1.35	12	0.19	-738.00	840.00	3577	20240206	-68.27	1019	20241227	11.38	1230	-7.72	20250109	1091	4.03	20250102	4190	-72.91	20240206	1019	11.38	20241227	1.57	N	291650	500	146 억	1053851	N	N	N	N
81	20250113	091037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1140	-16	5	-1.38	15603083	13626	4.46	1151	1156	1140	1502	810	1156	1145.10	3.60	1639	1220	1188	1164	1132	1108	1176	1120	146	346	500	690	1	1	29280252	334	-1.54	1.36	12	0.05	-738.00	840.00	3577	20240206	-68.13	1019	20241227	11.87	1230	-7.32	20250109	1091	4.49	20250102	4190	-72.79	20240206	1019	11.87	20241227	1.57	N	291650	500	146 억	1053851	N	N	N	N
82	20250110	161011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1156	-32	5	-2.69	353016094	305306	51.60	1195	1196	1140	1544	832	1188	1156.27	3.61	-6172	1259	1223	1194	1158	1129	1209	1144	146	356	500	710	1	1	29280252	338	-1.57	1.38	12	1.04	-738.00	840.00	3577	20240206	-67.68	1019	20241227	13.44	1230	-6.02	20250109	1091	5.96	20250102	4190	-72.41	20240206	1019	13.44	20241227	1.45	N	291650	500	146 억	1058479	N	N	N	N
83	20250110	151019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1149	-39	5	-3.28	337958907	292270	49.40	1195	1196	1140	1544	832	1188	1156.32	3.61	-10494	1259	1223	1194	1158	1129	1209	1144	146	356	500	710	1	1	29280252	336	-1.56	1.37	12	1.00	-738.00	840.00	3577	20240206	-67.88	1019	20241227	12.76	1230	-6.59	20250109	1091	5.32	20250102	4190	-72.58	20240206	1019	12.76	20241227	1.45	N	291650	500	146 억	1058479	N	N	N	N
84	20250110	141026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1151	-37	5	-3.11	305018878	263693	44.57	1195	1196	1140	1544	832	1188	1156.72	3.61	-5109	1259	1223	1194	1158	1129	1209	1144	146	356	500	710	1	1	29280252	337	-1.56	1.37	12	0.90	-738.00	840.00	3577	20240206	-67.82	1019	20241227	12.95	1230	-6.42	20250109	1091	5.50	20250102	4190	-72.53	20240206	1019	12.95	20241227	1.45	N	291650	500	146 억	1058479	N	N	N	N
85	20250110	131025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1151	-37	5	-3.11	267947305	231479	39.13	1195	1196	1140	1544	832	1188	1157.54	3.61	-4903	1259	1223	1194	1158	1129	1209	1144	146	356	500	710	1	1	29280252	337	-1.56	1.37	12	0.79	-738.00	840.00	3577	20240206	-67.82	1019	20241227	12.95	1230	-6.42	20250109	1091	5.50	20250102	4190	-72.53	20240206	1019	12.95	20241227	1.45	N	291650	500	146 억	1058479	N	N	N	N
86	20250110	121027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1150	-38	5	-3.20	191753324	164982	27.89	1195	1196	1149	1544	832	1188	1162.27	3.61	3060	1259	1223	1194	1158	1129	1209	1144	146	356	500	710	1	1	29280252	337	-1.56	1.37	12	0.56	-738.00	840.00	3577	20240206	-67.85	1019	20241227	12.86	1230	-6.50	20250109	1091	5.41	20250102	4190	-72.55	20240206	1019	12.86	20241227	1.45	N	291650	500	146 억	1058479	N	N	N	N
87	20250110	111025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1151	-37	5	-3.11	170734820	146747	24.80	1195	1196	1149	1544	832	1188	1163.46	3.61	12814	1259	1223	1194	1158	1129	1209	1144	146	356	500	710	1	1	29280252	337	-1.56	1.37	12	0.50	-738.00	840.00	3577	20240206	-67.82	1019	20241227	12.95	1230	-6.42	20250109	1091	5.50	20250102	4190	-72.53	20240206	1019	12.95	20241227	1.45	N	291650	500	146 억	1058479	N	N	N	N
88	20250110	101022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1174	-14	5	-1.18	85808063	73223	12.38	1195	1196	1160	1544	832	1188	1171.87	3.61	3013	1259	1223	1194	1158	1129	1209	1144	146	356	500	710	1	1	29280252	344	-1.59	1.40	12	0.25	-738.00	840.00	3577	20240206	-67.18	1019	20241227	15.21	1230	-4.55	20250109	1091	7.61	20250102	4190	-71.98	20240206	1019	15.21	20241227	1.45	N	291650	500	146 억	1058479	N	N	N	N
89	20250110	091027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1182	-6	5	-0.51	4787860	4023	0.68	1195	1196	1181	1544	832	1188	1190.12	3.61	-1646	1259	1223	1194	1158	1129	1209	1144	146	356	500	710	1	1	29280252	346	-1.60	1.41	12	0.01	-738.00	840.00	3577	20240206	-66.96	1019	20241227	16.00	1230	-3.90	20250109	1091	8.34	20250102	4190	-71.79	20240206	1019	16.00	20241227	1.45	N	291650	500	146 억	1058479	N	N	N	N
90	20250109	161015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1188	-21	5	-1.74	703307062	589531	74.38	1230	1230	1165	1571	847	1209	1192.94	4.24	-184222	1249	1228	1191	1170	1133	1239	1181	146	362	500	720	1	1	29280252	348	-1.61	1.41	12	2.01	-738.00	840.00	3577	20240206	-66.79	1019	20241227	16.58	1230	-3.41	20250109	1091	8.89	20250102	4190	-71.65	20240206	1019	16.58	20241227	1.44	N	291650	500	146 억	1241183	N	N	N	N
91	20250109	151012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1185	-24	5	-1.99	672265660	563340	71.07	1230	1230	1165	1571	847	1209	1193.31	4.24	-180161	1249	1228	1191	1170	1133	1239	1181	146	362	500	720	1	1	29280252	347	-1.61	1.41	12	1.92	-738.00	840.00	3577	20240206	-66.87	1019	20241227	16.29	1230	-3.66	20250109	1091	8.62	20250102	4190	-71.72	20240206	1019	16.29	20241227	1.44	N	291650	500	146 억	1241183	N	N	N	N
92	20250109	141020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1179	-30	5	-2.48	631689581	528979	66.74	1230	1230	1165	1571	847	1209	1194.12	4.24	-176408	1249	1228	1191	1170	1133	1239	1181	146	362	500	720	1	1	29280252	345	-1.60	1.40	12	1.81	-738.00	840.00	3577	20240206	-67.04	1019	20241227	15.70	1230	-4.15	20250109	1091	8.07	20250102	4190	-71.86	20240206	1019	15.70	20241227	1.44	N	291650	500	146 억	1241183	N	N	N	N
93	20250109	131018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1170	-39	5	-3.23	606319610	507299	64.00	1230	1230	1165	1571	847	1209	1195.14	4.24	-173767	1249	1228	1191	1170	1133	1239	1181	146	362	500	720	1	1	29280252	343	-1.59	1.39	12	1.73	-738.00	840.00	3577	20240206	-67.29	1019	20241227	14.82	1230	-4.88	20250109	1091	7.24	20250102	4190	-72.08	20240206	1019	14.82	20241227	1.44	N	291650	500	146 억	1241183	N	N	N	N
94	20250109	121019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1171	-38	5	-3.14	574919216	480451	60.61	1230	1230	1167	1571	847	1209	1196.58	4.24	-173477	1249	1228	1191	1170	1133	1239	1181	146	362	500	720	1	1	29280252	343	-1.59	1.39	12	1.64	-738.00	840.00	3577	20240206	-67.26	1019	20241227	14.92	1230	-4.80	20250109	1091	7.33	20250102	4190	-72.05	20240206	1019	14.92	20241227	1.44	N	291650	500	146 억	1241183	N	N	N	N
95	20250109	111023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1180	-29	5	-2.40	489505906	407637	51.43	1230	1230	1180	1571	847	1209	1200.80	4.24	-140483	1249	1228	1191	1170	1133	1239	1181	146	362	500	720	1	1	29280252	346	-1.60	1.40	12	1.39	-738.00	840.00	3577	20240206	-67.01	1019	20241227	15.80	1230	-4.07	20250109	1091	8.16	20250102	4190	-71.84	20240206	1019	15.80	20241227	1.44	N	291650	500	146 억	1241183	N	N	N	N
96	20250109	101020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1190	-19	5	-1.57	414221092	344056	43.41	1230	1230	1180	1571	847	1209	1203.91	4.24	-122530	1249	1228	1191	1170	1133	1239	1181	146	362	500	720	1	1	29280252	348	-1.61	1.42	12	1.18	-738.00	840.00	3577	20240206	-66.73	1019	20241227	16.78	1230	-3.25	20250109	1091	9.07	20250102	4190	-71.60	20240206	1019	16.78	20241227	1.44	N	291650	500	146 억	1241183	N	N	N	N
97	20250109	091025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1207	-2	5	-0.17	192382041	157942	19.93	1230	1230	1207	1571	847	1209	1218.16	4.24	-77690	1249	1228	1191	1170	1133	1239	1181	146	362	500	720	1	1	29280252	353	-1.64	1.44	12	0.54	-738.00	840.00	3577	20240206	-66.26	1019	20241227	18.45	1230	-1.87	20250109	1091	10.63	20250102	4190	-71.19	20240206	1019	18.45	20241227	1.44	N	291650	500	146 억	1241183	N	N	N	N
98	20250108	161010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1209	49	2	4.22	938938750	788570	259.59	1159	1212	1154	1508	812	1160	1190.69	3.84	118688	1190	1174	1160	1144	1130	1183	1153	146	348	500	690	1	1	29280252	354	-1.64	1.44	12	2.69	-738.00	840.00	3577	20240206	-66.20	1019	20241227	18.65	1212	-0.25	20250108	1091	10.82	20250102	4190	-71.15	20240206	1019	18.65	20241227	1.37	N	291650	500	146 억	1124200	N	N	N	N
99	20250108	151014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1209	49	2	4.22	902001017	758001	249.53	1159	1212	1154	1508	812	1160	1189.97	3.84	118663	1190	1174	1160	1144	1130	1183	1153	146	348	500	690	1	1	29280252	354	-1.64	1.44	12	2.59	-738.00	840.00	3577	20240206	-66.20	1019	20241227	18.65	1212	-0.25	20250108	1091	10.82	20250102	4190	-71.15	20240206	1019	18.65	20241227	1.37	N	291650	500	146 억	1124200	N	N	N	N
100	20250108	141017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1193	33	2	2.84	791052590	665697	219.14	1159	1212	1154	1508	812	1160	1188.31	3.84	112988	1190	1174	1160	1144	1130	1183	1153	146	348	500	690	1	1	29280252	349	-1.62	1.42	12	2.27	-738.00	840.00	3577	20240206	-66.65	1019	20241227	17.08	1212	-1.57	20250108	1091	9.35	20250102	4190	-71.53	20240206	1019	17.08	20241227	1.37	N	291650	500	146 억	1124200	N	N	N	N
101	20250108	131016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1196	36	2	3.10	740026144	622918	205.06	1159	1212	1154	1508	812	1160	1188.00	3.84	115646	1190	1174	1160	1144	1130	1183	1153	146	348	500	690	1	1	29280252	350	-1.62	1.42	12	2.13	-738.00	840.00	3577	20240206	-66.56	1019	20241227	17.37	1212	-1.32	20250108	1091	9.62	20250102	4190	-71.46	20240206	1019	17.37	20241227	1.37	N	291650	500	146 억	1124200	N	N	N	N
102	20250108	121012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1204	44	2	3.79	622651850	524548	172.68	1159	1212	1154	1508	812	1160	1187.03	3.84	116288	1190	1174	1160	1144	1130	1183	1153	146	348	500	690	1	1	29280252	353	-1.63	1.43	12	1.79	-738.00	840.00	3577	20240206	-66.34	1019	20241227	18.16	1212	-0.66	20250108	1091	10.36	20250102	4190	-71.26	20240206	1019	18.16	20241227	1.37	N	291650	500	146 억	1124200	N	N	N	N
103	20250108	111014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1193	33	2	2.84	485158090	410134	135.01	1159	1212	1154	1508	812	1160	1182.93	3.84	84336	1190	1174	1160	1144	1130	1183	1153	146	348	500	690	1	1	29280252	349	-1.62	1.42	12	1.40	-738.00	840.00	3577	20240206	-66.65	1019	20241227	17.08	1212	-1.57	20250108	1091	9.35	20250102	4190	-71.53	20240206	1019	17.08	20241227	1.37	N	291650	500	146 억	1124200	N	N	N	N
104	20250108	101015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1173	13	2	1.12	198481551	168596	55.50	1159	1185	1154	1508	812	1160	1177.26	3.84	-4958	1190	1174	1160	1144	1130	1183	1153	146	348	500	690	1	1	29280252	343	-1.59	1.40	12	0.58	-738.00	840.00	3577	20240206	-67.21	1019	20241227	15.11	1185	-1.01	20250108	1091	7.52	20250102	4190	-72.00	20240206	1019	15.11	20241227	1.37	N	291650	500	146 억	1124200	N	N	N	N
105	20250108	091014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1165	5	2	0.43	31092851	26616	8.76	1159	1176	1154	1508	812	1160	1168.20	3.84	2888	1190	1174	1160	1144	1130	1183	1153	146	348	500	690	1	1	29280252	341	-1.58	1.39	12	0.09	-738.00	840.00	3577	20240206	-67.43	1019	20241227	14.33	1176	0.00	20250107	1091	6.78	20250102	4190	-72.20	20240206	1019	14.33	20241227	1.37	N	291650	500	146 억	1124200	N	N	N	N
106	20250107	161005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1160	6	2	0.52	352606512	303773	75.37	1158	1176	1146	1500	808	1154	1160.76	3.61	64953	1184	1169	1155	1140	1126	1176	1147	146	346	500	690	1	1	29280252	340	-1.57	1.38	12	1.04	-738.00	840.00	3577	20240206	-67.57	1019	20241227	13.84	1176	-1.36	20250107	1091	6.32	20250102	4190	-72.32	20240206	1019	13.84	20241227	1.37	N	291650	500	146 억	1057009	N	N	N	N
107	20250107	151008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1155	1	2	0.09	344535284	296804	73.65	1158	1176	1146	1500	808	1154	1160.82	3.61	64437	1184	1169	1155	1140	1126	1176	1147	146	346	500	690	1	1	29280252	338	-1.57	1.38	12	1.01	-738.00	840.00	3577	20240206	-67.71	1019	20241227	13.35	1176	-1.79	20250107	1091	5.87	20250102	4190	-72.43	20240206	1019	13.35	20241227	1.37	N	291650	500	146 억	1057009	N	N	N	N
108	20250107	141006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1165	11	2	0.95	280007353	241031	59.81	1158	1176	1146	1500	808	1154	1161.71	3.61	60262	1184	1169	1155	1140	1126	1176	1147	146	346	500	690	1	1	29280252	341	-1.58	1.39	12	0.82	-738.00	840.00	3577	20240206	-67.43	1019	20241227	14.33	1176	-0.94	20250107	1091	6.78	20250102	4190	-72.20	20240206	1019	14.33	20241227	1.37	N	291650	500	146 억	1057009	N	N	N	N
109	20250107	131005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1165	11	2	0.95	250271468	215469	53.46	1158	1176	1146	1500	808	1154	1161.52	3.61	51513	1184	1169	1155	1140	1126	1176	1147	146	346	500	690	1	1	29280252	341	-1.58	1.39	12	0.74	-738.00	840.00	3577	20240206	-67.43	1019	20241227	14.33	1176	-0.94	20250107	1091	6.78	20250102	4190	-72.20	20240206	1019	14.33	20241227	1.37	N	291650	500	146 억	1057009	N	N	N	N
110	20250107	121007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1169	15	2	1.30	231935815	199744	49.56	1158	1176	1146	1500	808	1154	1161.17	3.61	56445	1184	1169	1155	1140	1126	1176	1147	146	346	500	690	1	1	29280252	342	-1.58	1.39	12	0.68	-738.00	840.00	3577	20240206	-67.32	1019	20241227	14.72	1176	-0.60	20250107	1091	7.15	20250102	4190	-72.10	20240206	1019	14.72	20241227	1.37	N	291650	500	146 억	1057009	N	N	N	N
111	20250107	111002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1172	18	2	1.56	192057447	165762	41.13	1158	1174	1146	1500	808	1154	1158.63	3.61	55314	1184	1169	1155	1140	1126	1176	1147	146	346	500	690	1	1	29280252	343	-1.59	1.40	12	0.57	-738.00	840.00	3577	20240206	-67.24	1019	20241227	15.01	1174	-0.17	20250107	1091	7.42	20250102	4190	-72.03	20240206	1019	15.01	20241227	1.37	N	291650	500	146 억	1057009	N	N	N	N
112	20250107	101007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1153	-1	5	-0.09	130165289	112639	27.95	1158	1169	1146	1500	808	1154	1155.60	3.61	45419	1184	1169	1155	1140	1126	1176	1147	146	346	500	690	1	1	29280252	338	-1.56	1.37	12	0.38	-738.00	840.00	3577	20240206	-67.77	1019	20241227	13.15	1170	-1.45	20250106	1091	5.68	20250102	4190	-72.48	20240206	1019	13.15	20241227	1.37	N	291650	500	146 억	1057009	N	N	N	N
113	20250107	091011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1154	0	3	0.00	39542609	34251	8.50	1158	1169	1146	1500	808	1154	1154.50	3.61	9302	1184	1169	1155	1140	1126	1176	1147	146	346	500	690	1	1	29280252	338	-1.56	1.37	12	0.12	-738.00	840.00	3577	20240206	-67.74	1019	20241227	13.25	1170	-1.37	20250106	1091	5.77	20250102	4190	-72.46	20240206	1019	13.25	20241227	1.37	N	291650	500	146 억	1057009	N	N	N	N
114	20250106	160954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1154	2	2	0.17	463270477	402249	72.63	1149	1170	1141	1497	807	1152	1151.70	3.37	69219	1186	1168	1149	1131	1112	1178	1141	146	345	500	690	1	1	29280252	338	-1.56	1.37	12	1.37	-738.00	840.00	3577	20240206	-67.74	1019	20241227	13.25	1170	-1.37	20250106	1091	5.77	20250102	4190	-72.46	20240206	1019	13.25	20241227	1.41	N	291650	500	146 억	986277	N	N	N	N
115	20250106	150953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1155	3	2	0.26	432690562	375767	67.85	1149	1170	1141	1497	807	1152	1151.49	3.37	62304	1186	1168	1149	1131	1112	1178	1141	146	345	500	690	1	1	29280252	338	-1.57	1.38	12	1.28	-738.00	840.00	3577	20240206	-67.71	1019	20241227	13.35	1170	-1.28	20250106	1091	5.87	20250102	4190	-72.43	20240206	1019	13.35	20241227	1.41	N	291650	500	146 억	986277	N	N	N	N
116	20250106	140955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1156	4	2	0.35	369487490	320982	57.95	1149	1170	1141	1497	807	1152	1151.12	3.37	48966	1186	1168	1149	1131	1112	1178	1141	146	345	500	690	1	1	29280252	338	-1.57	1.38	12	1.10	-738.00	840.00	3577	20240206	-67.68	1019	20241227	13.44	1170	-1.20	20250106	1091	5.96	20250102	4190	-72.41	20240206	1019	13.44	20241227	1.41	N	291650	500	146 억	986277	N	N	N	N
117	20250106	130943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1155	3	2	0.26	299165119	260013	46.95	1149	1170	1141	1497	807	1152	1150.58	3.37	34268	1186	1168	1149	1131	1112	1178	1141	146	345	500	690	1	1	29280252	338	-1.57	1.38	12	0.89	-738.00	840.00	3577	20240206	-67.71	1019	20241227	13.35	1170	-1.28	20250106	1091	5.87	20250102	4190	-72.43	20240206	1019	13.35	20241227	1.41	N	291650	500	146 억	986277	N	N	N	N
118	20250106	120951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1159	7	2	0.61	253319989	220270	39.77	1149	1170	1141	1497	807	1152	1150.04	3.37	33986	1186	1168	1149	1131	1112	1178	1141	146	345	500	690	1	1	29280252	339	-1.57	1.38	12	0.75	-738.00	840.00	3577	20240206	-67.60	1019	20241227	13.74	1170	-0.94	20250106	1091	6.23	20250102	4190	-72.34	20240206	1019	13.74	20241227	1.41	N	291650	500	146 억	986277	N	N	N	N
119	20250106	110949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1155	3	2	0.26	197124664	171544	30.97	1149	1170	1141	1497	807	1152	1149.12	3.37	30942	1186	1168	1149	1131	1112	1178	1141	146	345	500	690	1	1	29280252	338	-1.57	1.38	12	0.59	-738.00	840.00	3577	20240206	-67.71	1019	20241227	13.35	1170	-1.28	20250106	1091	5.87	20250102	4190	-72.43	20240206	1019	13.35	20241227	1.41	N	291650	500	146 억	986277	N	N	N	N
120	20250106	100945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1145	-7	5	-0.61	153389757	133549	24.11	1149	1170	1141	1497	807	1152	1148.57	3.37	26850	1186	1168	1149	1131	1112	1178	1141	146	345	500	690	1	1	29280252	335	-1.55	1.36	12	0.46	-738.00	840.00	3577	20240206	-67.99	1019	20241227	12.37	1170	-2.14	20250106	1091	4.95	20250102	4190	-72.67	20240206	1019	12.37	20241227	1.41	N	291650	500	146 억	986277	N	N	N	N
121	20250106	090946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1153	1	2	0.09	18793766	16276	2.94	1149	1170	1147	1497	807	1152	1154.69	3.37	3682	1186	1168	1149	1131	1112	1178	1141	146	345	500	690	1	1	29280252	338	-1.56	1.37	12	0.06	-738.00	840.00	3577	20240206	-67.77	1019	20241227	13.15	1170	-1.45	20250106	1091	5.68	20250102	4190	-72.48	20240206	1019	13.15	20241227	1.41	N	291650	500	146 억	986277	N	N	N	N
122	20250103	160942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1152	16	2	1.41	639843041	553704	116.95	1137	1167	1130	1476	796	1136	1155.57	2.88	145390	1183	1159	1125	1101	1067	1171	1113	146	340	500	680	1	1	29280252	337	-1.56	1.37	12	1.89	-738.00	840.00	3577	20240206	-67.79	1019	20241227	13.05	1167	-1.29	20250103	1091	5.59	20250102	4190	-72.51	20240206	1019	13.05	20241227	1.41	N	291650	500	146 억	843478	N	N	N	N
123	20250103	150944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1159	23	2	2.02	606468966	524866	110.86	1137	1167	1130	1476	796	1136	1155.47	2.88	135191	1183	1159	1125	1101	1067	1171	1113	146	340	500	680	1	1	29280252	339	-1.57	1.38	12	1.79	-738.00	840.00	3577	20240206	-67.60	1019	20241227	13.74	1167	-0.69	20250103	1091	6.23	20250102	4190	-72.34	20240206	1019	13.74	20241227	1.41	N	291650	500	146 억	843478	N	N	N	N
124	20250103	140945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1156	20	2	1.76	577482970	499776	105.56	1137	1167	1130	1476	796	1136	1155.48	2.88	127941	1183	1159	1125	1101	1067	1171	1113	146	340	500	680	1	1	29280252	338	-1.57	1.38	12	1.71	-738.00	840.00	3577	20240206	-67.68	1019	20241227	13.44	1167	-0.94	20250103	1091	5.96	20250102	4190	-72.41	20240206	1019	13.44	20241227	1.41	N	291650	500	146 억	843478	N	N	N	N
125	20250103	130944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1159	23	2	2.02	535248076	463196	97.84	1137	1167	1130	1476	796	1136	1155.55	2.88	121896	1183	1159	1125	1101	1067	1171	1113	146	340	500	680	1	1	29280252	339	-1.57	1.38	12	1.58	-738.00	840.00	3577	20240206	-67.60	1019	20241227	13.74	1167	-0.69	20250103	1091	6.23	20250102	4190	-72.34	20240206	1019	13.74	20241227	1.41	N	291650	500	146 억	843478	N	N	N	N
126	20250103	120944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1160	24	2	2.11	493657138	427192	90.23	1137	1167	1130	1476	796	1136	1155.59	2.88	108787	1183	1159	1125	1101	1067	1171	1113	146	340	500	680	1	1	29280252	340	-1.57	1.38	12	1.46	-738.00	840.00	3577	20240206	-67.57	1019	20241227	13.84	1167	-0.60	20250103	1091	6.32	20250102	4190	-72.32	20240206	1019	13.84	20241227	1.41	N	291650	500	146 억	843478	N	N	N	N
127	20250103	110944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1157	21	2	1.85	321699512	279121	58.96	1137	1161	1130	1476	796	1136	1152.54	2.88	24007	1183	1159	1125	1101	1067	1171	1113	146	340	500	680	1	1	29280252	339	-1.57	1.38	12	0.95	-738.00	840.00	3577	20240206	-67.65	1019	20241227	13.54	1161	-0.34	20250103	1091	6.05	20250102	4190	-72.39	20240206	1019	13.54	20241227	1.41	N	291650	500	146 억	843478	N	N	N	N
128	20250103	100941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1158	22	2	1.94	231587853	201185	42.49	1137	1158	1130	1476	796	1136	1151.12	2.88	15552	1183	1159	1125	1101	1067	1171	1113	146	340	500	680	1	1	29280252	339	-1.57	1.38	12	0.69	-738.00	840.00	3577	20240206	-67.63	1019	20241227	13.64	1158	0.00	20250103	1091	6.14	20250102	4190	-72.36	20240206	1019	13.64	20241227	1.41	N	291650	500	146 억	843478	N	N	N	N
129	20250103	090945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1142	6	2	0.53	21422272	18774	3.97	1137	1149	1130	1476	796	1136	1141.06	2.88	-7033	1183	1159	1125	1101	1067	1171	1113	146	340	500	680	1	1	29280252	334	-1.55	1.36	12	0.06	-738.00	840.00	3577	20240206	-68.07	1019	20241227	12.07	1149	0.00	20250102	1091	4.67	20250102	4190	-72.74	20240206	1019	12.07	20241227	1.41	N	291650	500	146 억	843478	N	N	N	N
130	20250102	160934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1136	42	2	3.84	531747347	469869	138.47	1095	1149	1091	1422	766	1094	1131.69	2.86	7759	1144	1118	1074	1048	1004	1132	1062	146	328	500	650	1	1	29280252	333	-1.54	1.35	12	1.60	-738.00	840.00	3577	20240206	-68.24	1019	20241227	11.48	1149	-1.13	20250102	1091	4.12	20250102	4190	-72.89	20240206	1019	11.48	20241227	1.41	N	291650	500	146 억	836162	N	N	N	N
131	20250102	150935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1134	40	2	3.66	478041249	422736	124.58	1095	1149	1091	1422	766	1094	1130.83	2.86	6052	1144	1118	1074	1048	1004	1132	1062	146	328	500	650	1	1	29280252	332	-1.54	1.35	12	1.44	-738.00	840.00	3577	20240206	-68.30	1019	20241227	11.29	1149	-1.31	20250102	1091	3.94	20250102	4190	-72.94	20240206	1019	11.29	20241227	1.41	N	291650	500	146 억	836162	N	N	N	N
132	20250102	140932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1128	34	2	3.11	444140137	392791	115.76	1095	1149	1091	1422	766	1094	1130.73	2.86	5917	1144	1118	1074	1048	1004	1132	1062	146	328	500	650	1	1	29280252	330	-1.53	1.34	12	1.34	-738.00	840.00	3577	20240206	-68.47	1019	20241227	10.70	1149	-1.83	20250102	1091	3.39	20250102	4190	-73.08	20240206	1019	10.70	20241227	1.41	N	291650	500	146 억	836162	N	N	N	N
133	20250102	130936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1116	22	2	2.01	411059573	363272	107.06	1095	1149	1091	1422	766	1094	1131.55	2.86	9830	1144	1118	1074	1048	1004	1132	1062	146	328	500	650	1	1	29280252	327	-1.51	1.33	12	1.24	-738.00	840.00	3577	20240206	-68.80	1019	20241227	9.52	1149	-2.87	20250102	1091	2.29	20250102	4190	-73.37	20240206	1019	9.52	20241227	1.41	N	291650	500	146 억	836162	N	N	N	N
134	20250102	120932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1123	29	2	2.65	365684571	322866	95.15	1095	1149	1091	1422	766	1094	1132.62	2.86	12020	1144	1118	1074	1048	1004	1132	1062	146	328	500	650	1	1	29280252	329	-1.52	1.34	12	1.10	-738.00	840.00	3577	20240206	-68.60	1019	20241227	10.21	1149	-2.26	20250102	1091	2.93	20250102	4190	-73.20	20240206	1019	10.21	20241227	1.41	N	291650	500	146 억	836162	N	N	N	N
135	20250102	110924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1137	43	2	3.93	343158720	302813	89.24	1095	1149	1091	1422	766	1094	1133.24	2.86	8891	1144	1118	1074	1048	1004	1132	1062	146	328	500	650	1	1	29280252	333	-1.54	1.35	12	1.03	-738.00	840.00	3577	20240206	-68.21	1019	20241227	11.58	1149	-1.04	20250102	1091	4.22	20250102	4190	-72.86	20240206	1019	11.58	20241227	1.41	N	291650	500	146 억	836162	N	N	N	N
136	20250102	100931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1110	16	2	1.46	24764151	22531	6.64	1095	1110	1091	1422	766	1094	1099.11	2.86	7814	1144	1118	1074	1048	1004	1132	1062	146	328	500	650	1	1	29280252	325	-1.50	1.32	12	0.08	-738.00	840.00	3577	20240206	-68.97	1019	20241227	8.93	1110	0.00	20250102	1091	1.74	20250102	4190	-73.51	20240206	1019	8.93	20241227	1.41	N	291650	500	146 억	836162	N	N	N	N
137	20250102	090921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1094	0	3	0.00	0	0	0.00	0	0	0	1422	766	1094	0.00	2.86	0	1144	1118	1074	1048	1004	1132	1062	146	328	500	650	1	1	29280252	320	-1.48	1.30	12	0.00	-738.00	840.00	3577	20240206	-69.42	1019	20241227	7.36	0	0.00	0	0	0.00	0	4190	-73.89	20240206	1019	7.36	20241227	1.41	N	291650	500	146 억	836162	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History