KissMeData/048550/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1411	3	2	0.21	147811067	104226	89.36	1408	1438	1408	1830	986	1408	1418.18	2.02	-18279	1459	1433	1419	1393	1379	1426	1386	484	422	500	1040	1	1	96714620	1365	-13.83	1.38	12	0.11	-102.00	1025.00	2400	20240510	-41.21	1339	20241210	5.38	1528	-7.66	20250113	1395	1.15	20250102	2400	-41.21	20240510	1339	5.38	20241210	2.15	N	048550	500	483 억	1951783	N	N	10314	N	N
3	20250124	150526	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1418	10	2	0.71	121898268	85905	73.66	1408	1438	1408	1830	986	1408	1418.99	2.02	-15412	1459	1433	1419	1393	1379	1426	1386	484	422	500	1040	1	1	96714620	1371	-13.90	1.38	12	0.09	-102.00	1025.00	2400	20240510	-40.92	1339	20241210	5.90	1528	-7.20	20250113	1395	1.65	20250102	2400	-40.92	20240510	1339	5.90	20241210	2.15	N	048550	500	483 억	1951783	N	N	79	N	N
4	20250124	140526	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1415	7	2	0.50	108136666	76172	65.31	1408	1438	1408	1830	986	1408	1419.64	2.02	-14621	1459	1433	1419	1393	1379	1426	1386	484	422	500	1040	1	1	96714620	1369	-13.87	1.38	12	0.08	-102.00	1025.00	2400	20240510	-41.04	1339	20241210	5.68	1528	-7.40	20250113	1395	1.43	20250102	2400	-41.04	20240510	1339	5.68	20241210	2.15	N	048550	500	483 억	1951783	N	N	79	N	N
5	20250124	130527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1415	7	2	0.50	101138644	71223	61.07	1408	1438	1408	1830	986	1408	1420.03	2.02	-14285	1459	1433	1419	1393	1379	1426	1386	484	422	500	1040	1	1	96714620	1369	-13.87	1.38	12	0.07	-102.00	1025.00	2400	20240510	-41.04	1339	20241210	5.68	1528	-7.40	20250113	1395	1.43	20250102	2400	-41.04	20240510	1339	5.68	20241210	2.15	N	048550	500	483 억	1951783	N	N	79	N	N
6	20250124	120524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1423	15	2	1.07	75394590	53093	45.52	1408	1438	1408	1830	986	1408	1420.05	2.02	-7867	1459	1433	1419	1393	1379	1426	1386	484	422	500	1040	1	1	96714620	1376	-13.95	1.39	12	0.05	-102.00	1025.00	2400	20240510	-40.71	1339	20241210	6.27	1528	-6.87	20250113	1395	2.01	20250102	2400	-40.71	20240510	1339	6.27	20241210	2.15	N	048550	500	483 억	1951783	N	N	79	N	N
7	20250124	110526	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1424	16	2	1.14	70288142	49514	42.45	1408	1438	1408	1830	986	1408	1419.56	2.02	-6353	1459	1433	1419	1393	1379	1426	1386	484	422	500	1040	1	1	96714620	1377	-13.96	1.39	12	0.05	-102.00	1025.00	2400	20240510	-40.67	1339	20241210	6.35	1528	-6.81	20250113	1395	2.08	20250102	2400	-40.67	20240510	1339	6.35	20241210	2.15	N	048550	500	483 억	1951783	N	N	79	N	N
8	20250124	100524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1417	9	2	0.64	26770652	18967	16.26	1408	1420	1408	1830	986	1408	1411.43	2.02	-4231	1459	1433	1419	1393	1379	1426	1386	484	422	500	1040	1	1	96714620	1370	-13.89	1.38	12	0.02	-102.00	1025.00	2400	20240510	-40.96	1339	20241210	5.83	1528	-7.26	20250113	1395	1.58	20250102	2400	-40.96	20240510	1339	5.83	20241210	2.15	N	048550	500	483 억	1951783	N	N	79	N	N
9	20250124	090527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1409	1	2	0.07	3326423	2361	2.02	1408	1410	1408	1830	986	1408	1408.90	2.02	1499	1459	1433	1419	1393	1379	1426	1386	484	422	500	1040	1	1	96714620	1363	-13.81	1.37	12	0.00	-102.00	1025.00	2400	20240510	-41.29	1339	20241210	5.23	1528	-7.79	20250113	1395	1.00	20250102	2400	-41.29	20240510	1339	5.23	20241210	2.15	N	048550	500	483 억	1951783	N	N	79	N	N
10	20250123	160525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1408	-11	5	-0.78	164876667	116548	62.11	1420	1445	1405	1844	994	1419	1414.67	2.04	-16447	1473	1445	1431	1403	1389	1439	1397	484	425	500	1050	1	1	96714620	1362	-13.80	1.37	12	0.12	-102.00	1025.00	2400	20240510	-41.33	1339	20241210	5.15	1528	-7.85	20250113	1395	0.93	20250102	2400	-41.33	20240510	1339	5.15	20241210	2.15	N	048550	500	483 억	1968230	N	N	79	N	N
11	20250123	150523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1411	-8	5	-0.56	149559112	105683	56.32	1420	1445	1405	1844	994	1419	1415.17	2.04	-16115	1473	1445	1431	1403	1389	1439	1397	484	425	500	1050	1	1	96714620	1365	-13.83	1.38	12	0.11	-102.00	1025.00	2400	20240510	-41.21	1339	20241210	5.38	1528	-7.66	20250113	1395	1.15	20250102	2400	-41.21	20240510	1339	5.38	20241210	2.15	N	048550	500	483 억	1968230	N	N	176	N	N
12	20250123	140524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1414	-5	5	-0.35	135733402	95896	51.11	1420	1445	1405	1844	994	1419	1415.42	2.04	-16235	1473	1445	1431	1403	1389	1439	1397	484	425	500	1050	1	1	96714620	1368	-13.86	1.38	12	0.10	-102.00	1025.00	2400	20240510	-41.08	1339	20241210	5.60	1528	-7.46	20250113	1395	1.36	20250102	2400	-41.08	20240510	1339	5.60	20241210	2.15	N	048550	500	483 억	1968230	N	N	176	N	N
13	20250123	130523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1424	5	2	0.35	128530841	90826	48.40	1420	1445	1405	1844	994	1419	1415.13	2.04	-14710	1473	1445	1431	1403	1389	1439	1397	484	425	500	1050	1	1	96714620	1377	-13.96	1.39	12	0.09	-102.00	1025.00	2400	20240510	-40.67	1339	20241210	6.35	1528	-6.81	20250113	1395	2.08	20250102	2400	-40.67	20240510	1339	6.35	20241210	2.15	N	048550	500	483 억	1968230	N	N	176	N	N
14	20250123	120523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1416	-3	5	-0.21	105097939	74313	39.60	1420	1445	1405	1844	994	1419	1414.26	2.04	-21913	1473	1445	1431	1403	1389	1439	1397	484	425	500	1050	1	1	96714620	1369	-13.88	1.38	12	0.08	-102.00	1025.00	2400	20240510	-41.00	1339	20241210	5.75	1528	-7.33	20250113	1395	1.51	20250102	2400	-41.00	20240510	1339	5.75	20241210	2.15	N	048550	500	483 억	1968230	N	N	176	N	N
15	20250123	110522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1417	-2	5	-0.14	73070022	51633	27.52	1420	1445	1405	1844	994	1419	1415.18	2.04	-24874	1473	1445	1431	1403	1389	1439	1397	484	425	500	1050	1	1	96714620	1370	-13.89	1.38	12	0.05	-102.00	1025.00	2400	20240510	-40.96	1339	20241210	5.83	1528	-7.26	20250113	1395	1.58	20250102	2400	-40.96	20240510	1339	5.83	20241210	2.15	N	048550	500	483 억	1968230	N	N	176	N	N
16	20250123	100522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1420	1	2	0.07	55654339	39360	20.98	1420	1445	1405	1844	994	1419	1413.98	2.04	-24180	1473	1445	1431	1403	1389	1439	1397	484	425	500	1050	1	1	96714620	1373	-13.92	1.39	12	0.04	-102.00	1025.00	2400	20240510	-40.83	1339	20241210	6.05	1528	-7.07	20250113	1395	1.79	20250102	2400	-40.83	20240510	1339	6.05	20241210	2.15	N	048550	500	483 억	1968230	N	N	176	N	N
17	20250123	090522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1430	11	2	0.78	4738385	3324	1.77	1420	1445	1420	1844	994	1419	1425.51	2.04	-559	1473	1445	1431	1403	1389	1439	1397	484	425	500	1050	1	1	96714620	1383	-14.02	1.40	12	0.00	-102.00	1025.00	2400	20240510	-40.42	1339	20241210	6.80	1528	-6.41	20250113	1395	2.51	20250102	2400	-40.42	20240510	1339	6.80	20241210	2.15	N	048550	500	483 억	1968230	N	N	176	N	N
18	20250122	160520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1419	-23	5	-1.60	267936416	187424	127.82	1442	1459	1417	1874	1010	1442	1429.72	2.09	-51645	1492	1467	1454	1429	1416	1460	1422	484	432	500	1060	1	1	96714620	1372	-13.91	1.38	12	0.19	-102.00	1025.00	2400	20240510	-40.88	1339	20241210	5.97	1528	-7.13	20250113	1395	1.72	20250102	2400	-40.88	20240510	1339	5.97	20241210	2.15	N	048550	500	483 억	2019877	N	N	176	N	N
19	20250122	150520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1422	-20	5	-1.39	229352345	160248	109.28	1442	1459	1422	1874	1010	1442	1431.23	2.09	-52190	1492	1467	1454	1429	1416	1460	1422	484	432	500	1060	1	1	96714620	1375	-13.94	1.39	12	0.17	-102.00	1025.00	2400	20240510	-40.75	1339	20241210	6.20	1528	-6.94	20250113	1395	1.94	20250102	2400	-40.75	20240510	1339	6.20	20241210	2.15	N	048550	500	483 억	2019877	N	N	0	N	N
20	20250122	140518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1433	-9	5	-0.62	173220760	120921	82.46	1442	1459	1422	1874	1010	1442	1432.51	2.09	-48908	1492	1467	1454	1429	1416	1460	1422	484	432	500	1060	1	1	96714620	1386	-14.05	1.40	12	0.13	-102.00	1025.00	2400	20240510	-40.29	1339	20241210	7.02	1528	-6.22	20250113	1395	2.72	20250102	2400	-40.29	20240510	1339	7.02	20241210	2.15	N	048550	500	483 억	2019877	N	N	0	N	N
21	20250122	130521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1429	-13	5	-0.90	142517687	99479	67.84	1442	1459	1422	1874	1010	1442	1432.64	2.09	-41439	1492	1467	1454	1429	1416	1460	1422	484	432	500	1060	1	1	96714620	1382	-14.01	1.39	12	0.10	-102.00	1025.00	2400	20240510	-40.46	1339	20241210	6.72	1528	-6.48	20250113	1395	2.44	20250102	2400	-40.46	20240510	1339	6.72	20241210	2.15	N	048550	500	483 억	2019877	N	N	0	N	N
22	20250122	120519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1426	-16	5	-1.11	138086399	96375	65.72	1442	1459	1422	1874	1010	1442	1432.80	2.09	-38405	1492	1467	1454	1429	1416	1460	1422	484	432	500	1060	1	1	96714620	1379	-13.98	1.39	12	0.10	-102.00	1025.00	2400	20240510	-40.58	1339	20241210	6.50	1528	-6.68	20250113	1395	2.22	20250102	2400	-40.58	20240510	1339	6.50	20241210	2.15	N	048550	500	483 억	2019877	N	N	0	N	N
23	20250122	110520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1430	-12	5	-0.83	101739668	70856	48.32	1442	1459	1427	1874	1010	1442	1435.87	2.09	-19143	1492	1467	1454	1429	1416	1460	1422	484	432	500	1060	1	1	96714620	1383	-14.02	1.40	12	0.07	-102.00	1025.00	2400	20240510	-40.42	1339	20241210	6.80	1528	-6.41	20250113	1395	2.51	20250102	2400	-40.42	20240510	1339	6.80	20241210	2.15	N	048550	500	483 억	2019877	N	N	0	N	N
24	20250122	100520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1435	-7	5	-0.49	86888028	60469	41.24	1442	1459	1428	1874	1010	1442	1436.90	2.09	-9954	1492	1467	1454	1429	1416	1460	1422	484	432	500	1060	1	1	96714620	1388	-14.07	1.40	12	0.06	-102.00	1025.00	2400	20240510	-40.21	1339	20241210	7.17	1528	-6.09	20250113	1395	2.87	20250102	2400	-40.21	20240510	1339	7.17	20241210	2.15	N	048550	500	483 억	2019877	N	N	0	N	N
25	20250122	090521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1445	3	2	0.21	17209322	11933	8.14	1442	1459	1442	1874	1010	1442	1442.16	2.09	8948	1492	1467	1454	1429	1416	1460	1422	484	432	500	1060	1	1	96714620	1398	-14.17	1.41	12	0.01	-102.00	1025.00	2400	20240510	-39.79	1339	20241210	7.92	1528	-5.43	20250113	1395	3.58	20250102	2400	-39.79	20240510	1339	7.92	20241210	2.15	N	048550	500	483 억	2019877	N	N	0	N	N
26	20250121	160517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1442	-30	5	-2.04	212310572	146376	177.93	1462	1479	1441	1913	1031	1472	1450.46	2.10	-7305	1500	1486	1479	1465	1458	1482	1461	484	441	500	1080	1	1	96714620	1395	-14.14	1.41	12	0.15	-102.00	1025.00	2400	20240510	-39.92	1339	20241210	7.69	1528	-5.63	20250113	1395	3.37	20250102	2400	-39.92	20240510	1339	7.69	20241210	2.16	N	048550	500	483 억	2027238	N	N	5	N	N
27	20250121	150519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1450	-22	5	-1.49	192686395	132773	161.40	1462	1479	1442	1913	1031	1472	1451.25	2.10	-7740	1500	1486	1479	1465	1458	1482	1461	484	441	500	1080	1	1	96714620	1402	-14.22	1.41	12	0.14	-102.00	1025.00	2400	20240510	-39.58	1339	20241210	8.29	1528	-5.10	20250113	1395	3.94	20250102	2400	-39.58	20240510	1339	8.29	20241210	2.16	N	048550	500	483 억	2027238	N	N	5	N	N
28	20250121	140518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1450	-22	5	-1.49	164576782	113356	137.80	1462	1479	1442	1913	1031	1472	1451.86	2.10	-7165	1500	1486	1479	1465	1458	1482	1461	484	441	500	1080	1	1	96714620	1402	-14.22	1.41	12	0.12	-102.00	1025.00	2400	20240510	-39.58	1339	20241210	8.29	1528	-5.10	20250113	1395	3.94	20250102	2400	-39.58	20240510	1339	8.29	20241210	2.16	N	048550	500	483 억	2027238	N	N	5	N	N
29	20250121	130517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1450	-22	5	-1.49	142305141	97969	119.09	1462	1479	1442	1913	1031	1472	1452.55	2.10	-8614	1500	1486	1479	1465	1458	1482	1461	484	441	500	1080	1	1	96714620	1402	-14.22	1.41	12	0.10	-102.00	1025.00	2400	20240510	-39.58	1339	20241210	8.29	1528	-5.10	20250113	1395	3.94	20250102	2400	-39.58	20240510	1339	8.29	20241210	2.16	N	048550	500	483 억	2027238	N	N	5	N	N
30	20250121	120509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1449	-23	5	-1.56	138056920	95037	115.53	1462	1479	1442	1913	1031	1472	1452.66	2.10	-8253	1500	1486	1479	1465	1458	1482	1461	484	441	500	1080	1	1	96714620	1401	-14.21	1.41	12	0.10	-102.00	1025.00	2400	20240510	-39.62	1339	20241210	8.22	1528	-5.17	20250113	1395	3.87	20250102	2400	-39.62	20240510	1339	8.22	20241210	2.16	N	048550	500	483 억	2027238	N	N	5	N	N
31	20250121	110455	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1450	-22	5	-1.49	124184614	85438	103.86	1462	1479	1442	1913	1031	1472	1453.51	2.10	-10984	1500	1486	1479	1465	1458	1482	1461	484	441	500	1080	1	1	96714620	1402	-14.22	1.41	12	0.09	-102.00	1025.00	2400	20240510	-39.58	1339	20241210	8.29	1528	-5.10	20250113	1395	3.94	20250102	2400	-39.58	20240510	1339	8.29	20241210	2.16	N	048550	500	483 억	2027238	N	N	5	N	N
32	20250121	100450	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1455	-17	5	-1.15	75079464	51509	62.61	1462	1479	1450	1913	1031	1472	1457.60	2.10	-14189	1500	1486	1479	1465	1458	1482	1461	484	441	500	1080	1	1	96714620	1407	-14.26	1.42	12	0.05	-102.00	1025.00	2400	20240510	-39.38	1339	20241210	8.66	1528	-4.78	20250113	1395	4.30	20250102	2400	-39.38	20240510	1339	8.66	20241210	2.16	N	048550	500	483 억	2027238	N	N	5	N	N
33	20250121	090518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1477	5	2	0.34	1355969	924	1.12	1462	1479	1462	1913	1031	1472	1467.50	2.10	-288	1500	1486	1479	1465	1458	1482	1461	484	441	500	1080	1	1	96714620	1428	-14.48	1.44	12	0.00	-102.00	1025.00	2400	20240510	-38.46	1339	20241210	10.31	1528	-3.34	20250113	1395	5.88	20250102	2400	-38.46	20240510	1339	10.31	20241210	2.16	N	048550	500	483 억	2027238	N	N	5	N	N
34	20250120	160515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1472	-22	5	-1.47	121585242	82244	91.97	1490	1493	1472	1942	1046	1494	1478.35	2.12	-23209	1519	1506	1495	1482	1471	1513	1489	484	448	500	1100	1	1	96714620	1424	-14.43	1.44	12	0.09	-102.00	1025.00	2400	20240510	-38.67	1339	20241210	9.93	1528	-3.66	20250113	1395	5.52	20250102	2400	-38.67	20240510	1339	9.93	20241210	2.18	N	048550	500	483 억	2052697	N	N	5	N	N
35	20250120	150517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1475	-19	5	-1.27	107729875	72836	81.45	1490	1493	1475	1942	1046	1494	1479.07	2.12	-22091	1519	1506	1495	1482	1471	1513	1489	484	448	500	1100	1	1	96714620	1427	-14.46	1.44	12	0.08	-102.00	1025.00	2400	20240510	-38.54	1339	20241210	10.16	1528	-3.47	20250113	1395	5.73	20250102	2400	-38.54	20240510	1339	10.16	20241210	2.18	N	048550	500	483 억	2052697	N	N	1297	N	N
36	20250120	140516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1480	-14	5	-0.94	93149925	62963	70.41	1490	1493	1475	1942	1046	1494	1479.44	2.12	-20657	1519	1506	1495	1482	1471	1513	1489	484	448	500	1100	1	1	96714620	1431	-14.51	1.44	12	0.07	-102.00	1025.00	2400	20240510	-38.33	1339	20241210	10.53	1528	-3.14	20250113	1395	6.09	20250102	2400	-38.33	20240510	1339	10.53	20241210	2.18	N	048550	500	483 억	2052697	N	N	1297	N	N
37	20250120	130515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1482	-12	5	-0.80	74913656	50615	56.60	1490	1493	1475	1942	1046	1494	1480.07	2.12	-20378	1519	1506	1495	1482	1471	1513	1489	484	448	500	1100	1	1	96714620	1433	-14.53	1.45	12	0.05	-102.00	1025.00	2400	20240510	-38.25	1339	20241210	10.68	1528	-3.01	20250113	1395	6.24	20250102	2400	-38.25	20240510	1339	10.68	20241210	2.18	N	048550	500	483 억	2052697	N	N	1297	N	N
38	20250120	120517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1478	-16	5	-1.07	70516323	47641	53.27	1490	1493	1475	1942	1046	1494	1480.16	2.12	-20208	1519	1506	1495	1482	1471	1513	1489	484	448	500	1100	1	1	96714620	1429	-14.49	1.44	12	0.05	-102.00	1025.00	2400	20240510	-38.42	1339	20241210	10.38	1528	-3.27	20250113	1395	5.95	20250102	2400	-38.42	20240510	1339	10.38	20241210	2.18	N	048550	500	483 억	2052697	N	N	1297	N	N
39	20250120	110517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1482	-12	5	-0.80	63904098	43166	48.27	1490	1493	1475	1942	1046	1494	1480.43	2.12	-19300	1519	1506	1495	1482	1471	1513	1489	484	448	500	1100	1	1	96714620	1433	-14.53	1.45	12	0.04	-102.00	1025.00	2400	20240510	-38.25	1339	20241210	10.68	1528	-3.01	20250113	1395	6.24	20250102	2400	-38.25	20240510	1339	10.68	20241210	2.18	N	048550	500	483 억	2052697	N	N	1297	N	N
40	20250120	100517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1484	-10	5	-0.67	41214557	27813	31.10	1490	1493	1478	1942	1046	1494	1481.85	2.12	-10880	1519	1506	1495	1482	1471	1513	1489	484	448	500	1100	1	1	96714620	1435	-14.55	1.45	12	0.03	-102.00	1025.00	2400	20240510	-38.17	1339	20241210	10.83	1528	-2.88	20250113	1395	6.38	20250102	2400	-38.17	20240510	1339	10.83	20241210	2.18	N	048550	500	483 억	2052697	N	N	1297	N	N
41	20250120	090517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1480	-14	5	-0.94	9540154	6430	7.19	1490	1490	1480	1942	1046	1494	1483.69	2.12	-42	1519	1506	1495	1482	1471	1513	1489	484	448	500	1100	1	1	96714620	1431	-14.51	1.44	12	0.01	-102.00	1025.00	2400	20240510	-38.33	1339	20241210	10.53	1528	-3.14	20250113	1395	6.09	20250102	2400	-38.33	20240510	1339	10.53	20241210	2.18	N	048550	500	483 억	2052697	N	N	1297	N	N
42	20250117	160515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1494	-2	5	-0.13	133923019	89321	189.50	1484	1508	1484	1944	1048	1496	1499.35	2.10	26525	1534	1515	1496	1477	1458	1505	1467	484	448	500	1100	1	1	96714620	1445	-14.65	1.46	12	0.09	-102.00	1025.00	2400	20240510	-37.75	1339	20241210	11.58	1528	-2.23	20250113	1395	7.10	20250102	2400	-37.75	20240510	1339	11.58	20241210	2.16	N	048550	500	483 억	2026172	N	N	1297	N	N
43	20250117	150516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1495	-1	5	-0.07	129023819	86042	182.55	1484	1508	1484	1944	1048	1496	1499.54	2.10	27482	1534	1515	1496	1477	1458	1505	1467	484	448	500	1100	1	1	96714620	1446	-14.66	1.46	12	0.09	-102.00	1025.00	2400	20240510	-37.71	1339	20241210	11.65	1528	-2.16	20250113	1395	7.17	20250102	2400	-37.71	20240510	1339	11.65	20241210	2.16	N	048550	500	483 억	2026172	N	N	0	N	N
44	20250117	140517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1496	0	3	0.00	119646357	79761	169.22	1484	1508	1484	1944	1048	1496	1500.06	2.10	31143	1534	1515	1496	1477	1458	1505	1467	484	448	500	1100	1	1	96714620	1447	-14.67	1.46	12	0.08	-102.00	1025.00	2400	20240510	-37.67	1339	20241210	11.73	1528	-2.09	20250113	1395	7.24	20250102	2400	-37.67	20240510	1339	11.73	20241210	2.16	N	048550	500	483 억	2026172	N	N	0	N	N
45	20250117	130516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1493	-3	5	-0.20	117274559	78174	165.85	1484	1508	1484	1944	1048	1496	1500.17	2.10	31578	1534	1515	1496	1477	1458	1505	1467	484	448	500	1100	1	1	96714620	1444	-14.64	1.46	12	0.08	-102.00	1025.00	2400	20240510	-37.79	1339	20241210	11.50	1528	-2.29	20250113	1395	7.03	20250102	2400	-37.79	20240510	1339	11.50	20241210	2.16	N	048550	500	483 억	2026172	N	N	0	N	N
46	20250117	120517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1498	2	2	0.13	108401444	72241	153.27	1484	1508	1484	1944	1048	1496	1500.55	2.10	36133	1534	1515	1496	1477	1458	1505	1467	484	448	500	1100	1	1	96714620	1449	-14.69	1.46	12	0.07	-102.00	1025.00	2400	20240510	-37.58	1339	20241210	11.87	1528	-1.96	20250113	1395	7.38	20250102	2400	-37.58	20240510	1339	11.87	20241210	2.16	N	048550	500	483 억	2026172	N	N	0	N	N
47	20250117	110516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1508	12	2	0.80	96279312	64165	136.13	1484	1508	1484	1944	1048	1496	1500.50	2.10	36407	1534	1515	1496	1477	1458	1505	1467	484	448	500	1100	1	1	96714620	1458	-14.78	1.47	12	0.07	-102.00	1025.00	2400	20240510	-37.17	1339	20241210	12.62	1528	-1.31	20250113	1395	8.10	20250102	2400	-37.17	20240510	1339	12.62	20241210	2.16	N	048550	500	483 억	2026172	N	N	0	N	N
48	20250117	100517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1500	4	2	0.27	63086380	42091	89.30	1484	1508	1484	1944	1048	1496	1498.81	2.10	25303	1534	1515	1496	1477	1458	1505	1467	484	448	500	1100	1	1	96714620	1451	-14.71	1.46	12	0.04	-102.00	1025.00	2400	20240510	-37.50	1339	20241210	12.02	1528	-1.83	20250113	1395	7.53	20250102	2400	-37.50	20240510	1339	12.02	20241210	2.16	N	048550	500	483 억	2026172	N	N	0	N	N
49	20250117	090518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1500	4	2	0.27	2487205	1674	3.55	1484	1508	1484	1944	1048	1496	1485.79	2.10	-394	1534	1515	1496	1477	1458	1505	1467	484	448	500	1100	1	1	96714620	1451	-14.71	1.46	12	0.00	-102.00	1025.00	2400	20240510	-37.50	1339	20241210	12.02	1528	-1.83	20250113	1395	7.53	20250102	2400	-37.50	20240510	1339	12.02	20241210	2.16	N	048550	500	483 억	2026172	N	N	0	N	N
50	20250116	160513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1496	12	2	0.81	70211097	47121	45.22	1515	1515	1477	1929	1039	1484	1490.00	2.08	9880	1520	1501	1487	1468	1454	1511	1478	484	445	500	1090	1	1	96714620	1447	-14.67	1.46	12	0.05	-102.00	1025.00	2400	20240510	-37.67	1339	20241210	11.73	1528	-2.09	20250113	1395	7.24	20250102	2400	-37.67	20240510	1339	11.73	20241210	2.17	N	048550	500	483 억	2016449	N	N	0	N	N
51	20250116	150452	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1486	2	2	0.13	61673549	41406	39.74	1515	1515	1477	1929	1039	1484	1489.48	2.08	9835	1520	1501	1487	1468	1454	1511	1478	484	445	500	1090	1	1	96714620	1437	-14.57	1.45	12	0.04	-102.00	1025.00	2400	20240510	-38.08	1339	20241210	10.98	1528	-2.75	20250113	1395	6.52	20250102	2400	-38.08	20240510	1339	10.98	20241210	2.17	N	048550	500	483 억	2016449	N	N	0	N	N
52	20250116	140516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1491	7	2	0.47	52437518	35198	33.78	1515	1515	1477	1929	1039	1484	1489.79	2.08	8112	1520	1501	1487	1468	1454	1511	1478	484	445	500	1090	1	1	96714620	1442	-14.62	1.45	12	0.04	-102.00	1025.00	2400	20240510	-37.88	1339	20241210	11.35	1528	-2.42	20250113	1395	6.88	20250102	2400	-37.88	20240510	1339	11.35	20241210	2.17	N	048550	500	483 억	2016449	N	N	0	N	N
53	20250116	130516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1494	10	2	0.67	46506933	31220	29.96	1515	1515	1477	1929	1039	1484	1489.65	2.08	6773	1520	1501	1487	1468	1454	1511	1478	484	445	500	1090	1	1	96714620	1445	-14.65	1.46	12	0.03	-102.00	1025.00	2400	20240510	-37.75	1339	20241210	11.58	1528	-2.23	20250113	1395	7.10	20250102	2400	-37.75	20240510	1339	11.58	20241210	2.17	N	048550	500	483 억	2016449	N	N	0	N	N
54	20250116	120516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1487	3	2	0.20	40969789	27499	26.39	1515	1515	1477	1929	1039	1484	1489.86	2.08	5256	1520	1501	1487	1468	1454	1511	1478	484	445	500	1090	1	1	96714620	1438	-14.58	1.45	12	0.03	-102.00	1025.00	2400	20240510	-38.04	1339	20241210	11.05	1528	-2.68	20250113	1395	6.59	20250102	2400	-38.04	20240510	1339	11.05	20241210	2.17	N	048550	500	483 억	2016449	N	N	0	N	N
55	20250116	110516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1491	7	2	0.47	38475639	25824	24.78	1515	1515	1477	1929	1039	1484	1489.92	2.08	5029	1520	1501	1487	1468	1454	1511	1478	484	445	500	1090	1	1	96714620	1442	-14.62	1.45	12	0.03	-102.00	1025.00	2400	20240510	-37.88	1339	20241210	11.35	1528	-2.42	20250113	1395	6.88	20250102	2400	-37.88	20240510	1339	11.35	20241210	2.17	N	048550	500	483 억	2016449	N	N	0	N	N
56	20250116	100516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1489	5	2	0.34	33009150	22153	21.26	1515	1515	1477	1929	1039	1484	1490.05	2.08	5476	1520	1501	1487	1468	1454	1511	1478	484	445	500	1090	1	1	96714620	1440	-14.60	1.45	12	0.02	-102.00	1025.00	2400	20240510	-37.96	1339	20241210	11.20	1528	-2.55	20250113	1395	6.74	20250102	2400	-37.96	20240510	1339	11.20	20241210	2.17	N	048550	500	483 억	2016449	N	N	0	N	N
57	20250116	090516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1483	-1	5	-0.07	2458905	1644	1.58	1515	1515	1477	1929	1039	1484	1495.68	2.08	-108	1520	1501	1487	1468	1454	1511	1478	484	445	500	1090	1	1	96714620	1434	-14.54	1.45	12	0.00	-102.00	1025.00	2400	20240510	-38.21	1339	20241210	10.75	1528	-2.95	20250113	1395	6.31	20250102	2400	-38.21	20240510	1339	10.75	20241210	2.17	N	048550	500	483 억	2016449	N	N	0	N	N
58	20250115	160513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1484	2	2	0.13	154300420	104205	192.42	1483	1506	1473	1926	1038	1482	1480.74	2.08	4297	1521	1501	1490	1470	1459	1511	1480	484	444	500	1090	1	1	96714620	1435	-14.55	1.45	12	0.11	-102.00	1025.00	2400	20240510	-38.17	1339	20241210	10.83	1528	-2.88	20250113	1395	6.38	20250102	2400	-38.17	20240510	1339	10.83	20241210	2.17	N	048550	500	483 억	2012152	N	N	694	N	N
59	20250115	150515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1474	-8	5	-0.54	146616126	99012	182.83	1483	1506	1474	1926	1038	1482	1480.79	2.08	2061	1521	1501	1490	1470	1459	1511	1480	484	444	500	1090	1	1	96714620	1426	-14.45	1.44	12	0.10	-102.00	1025.00	2400	20240510	-38.58	1339	20241210	10.08	1528	-3.53	20250113	1395	5.66	20250102	2400	-38.58	20240510	1339	10.08	20241210	2.17	N	048550	500	483 억	2012152	N	N	694	N	N
60	20250115	140516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1480	-2	5	-0.13	94093952	63493	117.25	1483	1506	1478	1926	1038	1482	1481.96	2.08	-22725	1521	1501	1490	1470	1459	1511	1480	484	444	500	1090	1	1	96714620	1431	-14.51	1.44	12	0.07	-102.00	1025.00	2400	20240510	-38.33	1339	20241210	10.53	1528	-3.14	20250113	1395	6.09	20250102	2400	-38.33	20240510	1339	10.53	20241210	2.17	N	048550	500	483 억	2012152	N	N	694	N	N
61	20250115	130514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1481	-1	5	-0.07	64856298	43735	80.76	1483	1506	1479	1926	1038	1482	1482.94	2.08	-16270	1521	1501	1490	1470	1459	1511	1480	484	444	500	1090	1	1	96714620	1432	-14.52	1.44	12	0.05	-102.00	1025.00	2400	20240510	-38.29	1339	20241210	10.60	1528	-3.08	20250113	1395	6.16	20250102	2400	-38.29	20240510	1339	10.60	20241210	2.17	N	048550	500	483 억	2012152	N	N	694	N	N
62	20250115	120507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1480	-2	5	-0.13	46108592	31078	57.39	1483	1506	1479	1926	1038	1482	1483.64	2.08	-15875	1521	1501	1490	1470	1459	1511	1480	484	444	500	1090	1	1	96714620	1431	-14.51	1.44	12	0.03	-102.00	1025.00	2400	20240510	-38.33	1339	20241210	10.53	1528	-3.14	20250113	1395	6.09	20250102	2400	-38.33	20240510	1339	10.53	20241210	2.17	N	048550	500	483 억	2012152	N	N	694	N	N
63	20250115	110514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1486	4	2	0.27	28429996	19135	35.33	1483	1506	1481	1926	1038	1482	1485.76	2.08	-6545	1521	1501	1490	1470	1459	1511	1480	484	444	500	1090	1	1	96714620	1437	-14.57	1.45	12	0.02	-102.00	1025.00	2400	20240510	-38.08	1339	20241210	10.98	1528	-2.75	20250113	1395	6.52	20250102	2400	-38.08	20240510	1339	10.98	20241210	2.17	N	048550	500	483 억	2012152	N	N	694	N	N
64	20250115	100514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1488	6	2	0.40	8598079	5766	10.65	1483	1506	1483	1926	1038	1482	1491.17	2.08	-170	1521	1501	1490	1470	1459	1511	1480	484	444	500	1090	1	1	96714620	1439	-14.59	1.45	12	0.01	-102.00	1025.00	2400	20240510	-38.00	1339	20241210	11.13	1528	-2.62	20250113	1395	6.67	20250102	2400	-38.00	20240510	1339	11.13	20241210	2.17	N	048550	500	483 억	2012152	N	N	694	N	N
65	20250115	090517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1501	19	2	1.28	2603160	1741	3.21	1483	1506	1483	1926	1038	1482	1495.21	2.08	-543	1521	1501	1490	1470	1459	1511	1480	484	444	500	1090	1	1	96714620	1452	-14.72	1.46	12	0.00	-102.00	1025.00	2400	20240510	-37.46	1339	20241210	12.10	1528	-1.77	20250113	1395	7.60	20250102	2400	-37.46	20240510	1339	12.10	20241210	2.17	N	048550	500	483 억	2012152	N	N	694	N	N
66	20250114	160506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1482	2	2	0.14	79040863	53154	47.11	1481	1510	1479	1924	1036	1480	1487.02	2.07	7592	1546	1513	1495	1462	1444	1504	1453	484	444	500	1090	1	1	96714620	1433	-14.53	1.45	12	0.05	-102.00	1025.00	2400	20240510	-38.25	1339	20241210	10.68	1528	-3.01	20250113	1395	6.24	20250102	2400	-38.25	20240510	1339	10.68	20241210	2.20	N	048550	500	483 억	2004560	N	N	694	N	N
67	20250114	150512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1489	9	2	0.61	71948536	48379	42.88	1481	1510	1479	1924	1036	1480	1487.19	2.07	6084	1546	1513	1495	1462	1444	1504	1453	484	444	500	1090	1	1	96714620	1440	-14.60	1.45	12	0.05	-102.00	1025.00	2400	20240510	-37.96	1339	20241210	11.20	1528	-2.55	20250113	1395	6.74	20250102	2400	-37.96	20240510	1339	11.20	20241210	2.20	N	048550	500	483 억	2004560	N	N	0	N	N
68	20250114	140512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1490	10	2	0.68	47466313	31903	28.27	1481	1510	1480	1924	1036	1480	1487.83	2.07	-3573	1546	1513	1495	1462	1444	1504	1453	484	444	500	1090	1	1	96714620	1441	-14.61	1.45	12	0.03	-102.00	1025.00	2400	20240510	-37.92	1339	20241210	11.28	1528	-2.49	20250113	1395	6.81	20250102	2400	-37.92	20240510	1339	11.28	20241210	2.20	N	048550	500	483 억	2004560	N	N	0	N	N
69	20250114	130511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1489	9	2	0.61	34076234	22925	20.32	1481	1510	1480	1924	1036	1480	1486.42	2.07	-4943	1546	1513	1495	1462	1444	1504	1453	484	444	500	1090	1	1	96714620	1440	-14.60	1.45	12	0.02	-102.00	1025.00	2400	20240510	-37.96	1339	20241210	11.20	1528	-2.55	20250113	1395	6.74	20250102	2400	-37.96	20240510	1339	11.20	20241210	2.20	N	048550	500	483 억	2004560	N	N	0	N	N
70	20250114	120509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1481	1	2	0.07	28344404	19060	16.89	1481	1510	1480	1924	1036	1480	1487.11	2.07	-4447	1546	1513	1495	1462	1444	1504	1453	484	444	500	1090	1	1	96714620	1432	-14.52	1.44	12	0.02	-102.00	1025.00	2400	20240510	-38.29	1339	20241210	10.60	1528	-3.08	20250113	1395	6.16	20250102	2400	-38.29	20240510	1339	10.60	20241210	2.20	N	048550	500	483 억	2004560	N	N	0	N	N
71	20250114	110510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1483	3	2	0.20	24624107	16549	14.67	1481	1510	1481	1924	1036	1480	1487.95	2.07	-3840	1546	1513	1495	1462	1444	1504	1453	484	444	500	1090	1	1	96714620	1434	-14.54	1.45	12	0.02	-102.00	1025.00	2400	20240510	-38.21	1339	20241210	10.75	1528	-2.95	20250113	1395	6.31	20250102	2400	-38.21	20240510	1339	10.75	20241210	2.20	N	048550	500	483 억	2004560	N	N	0	N	N
72	20250114	100510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1485	5	2	0.34	16227542	10892	9.65	1481	1510	1481	1924	1036	1480	1489.86	2.07	-3573	1546	1513	1495	1462	1444	1504	1453	484	444	500	1090	1	1	96714620	1436	-14.56	1.45	12	0.01	-102.00	1025.00	2400	20240510	-38.12	1339	20241210	10.90	1528	-2.81	20250113	1395	6.45	20250102	2400	-38.12	20240510	1339	10.90	20241210	2.20	N	048550	500	483 억	2004560	N	N	0	N	N
73	20250114	090510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1510	30	2	2.03	2460308	1631	1.45	1481	1510	1481	1924	1036	1480	1508.47	2.07	-1345	1546	1513	1495	1462	1444	1504	1453	484	444	500	1090	1	1	96714620	1460	-14.80	1.47	12	0.00	-102.00	1025.00	2400	20240510	-37.08	1339	20241210	12.77	1528	-1.18	20250113	1395	8.24	20250102	2400	-37.08	20240510	1339	12.77	20241210	2.20	N	048550	500	483 억	2004560	N	N	0	N	N
74	20250113	160505	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1480	-38	5	-2.50	169122010	112753	60.15	1520	1528	1477	1973	1063	1518	1499.93	2.13	-51863	1555	1536	1507	1488	1459	1546	1498	484	455	500	1120	1	1	96714620	1431	-14.51	1.44	12	0.12	-102.00	1025.00	2400	20240510	-38.33	1339	20241210	10.53	1528	-3.14	20250113	1395	6.09	20250102	2400	-38.33	20240510	1339	10.53	20241210	2.19	N	048550	500	483 억	2055937	N	N	0	N	N
75	20250113	150507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1493	-25	5	-1.65	157292560	104773	55.89	1520	1528	1477	1973	1063	1518	1501.27	2.13	-49510	1555	1536	1507	1488	1459	1546	1498	484	455	500	1120	1	1	96714620	1444	-14.64	1.46	12	0.11	-102.00	1025.00	2400	20240510	-37.79	1339	20241210	11.50	1528	-2.29	20250113	1395	7.03	20250102	2400	-37.79	20240510	1339	11.50	20241210	2.19	N	048550	500	483 억	2055937	N	N	0	N	N
76	20250113	140502	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1487	-31	5	-2.04	148829444	99094	52.86	1520	1528	1477	1973	1063	1518	1501.90	2.13	-48372	1555	1536	1507	1488	1459	1546	1498	484	455	500	1120	1	1	96714620	1438	-14.58	1.45	12	0.10	-102.00	1025.00	2400	20240510	-38.04	1339	20241210	11.05	1528	-2.68	20250113	1395	6.59	20250102	2400	-38.04	20240510	1339	11.05	20241210	2.19	N	048550	500	483 억	2055937	N	N	0	N	N
77	20250113	130500	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1477	-41	5	-2.70	141021148	93835	50.06	1520	1528	1477	1973	1063	1518	1502.86	2.13	-48372	1555	1536	1507	1488	1459	1546	1498	484	455	500	1120	1	1	96714620	1428	-14.48	1.44	12	0.10	-102.00	1025.00	2400	20240510	-38.46	1339	20241210	10.31	1528	-3.34	20250113	1395	5.88	20250102	2400	-38.46	20240510	1339	10.31	20241210	2.19	N	048550	500	483 억	2055937	N	N	0	N	N
78	20250113	120500	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1505	-13	5	-0.86	113979325	75599	40.33	1520	1528	1486	1973	1063	1518	1507.68	2.13	-36127	1555	1536	1507	1488	1459	1546	1498	484	455	500	1120	1	1	96714620	1456	-14.75	1.47	12	0.08	-102.00	1025.00	2400	20240510	-37.29	1339	20241210	12.40	1528	-1.51	20250113	1395	7.89	20250102	2400	-37.29	20240510	1339	12.40	20241210	2.19	N	048550	500	483 억	2055937	N	N	0	N	N
79	20250113	110501	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1489	-29	5	-1.91	99230560	65711	35.05	1520	1528	1488	1973	1063	1518	1510.11	2.13	-32136	1555	1536	1507	1488	1459	1546	1498	484	455	500	1120	1	1	96714620	1440	-14.60	1.45	12	0.07	-102.00	1025.00	2400	20240510	-37.96	1339	20241210	11.20	1528	-2.55	20250113	1395	6.74	20250102	2400	-37.96	20240510	1339	11.20	20241210	2.19	N	048550	500	483 억	2055937	N	N	0	N	N
80	20250113	100459	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1510	-8	5	-0.53	58687984	38709	20.65	1520	1528	1505	1973	1063	1518	1516.13	2.13	-22460	1555	1536	1507	1488	1459	1546	1498	484	455	500	1120	1	1	96714620	1460	-14.80	1.47	12	0.04	-102.00	1025.00	2400	20240510	-37.08	1339	20241210	12.77	1528	-1.18	20250113	1395	8.24	20250102	2400	-37.08	20240510	1339	12.77	20241210	2.19	N	048550	500	483 억	2055937	N	N	0	N	N
81	20250113	090503	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1510	-8	5	-0.53	7839114	5162	2.75	1520	1520	1505	1973	1063	1518	1518.62	2.13	-3277	1555	1536	1507	1488	1459	1546	1498	484	455	500	1120	1	1	96714620	1460	-14.80	1.47	12	0.01	-102.00	1025.00	2400	20240510	-37.08	1339	20241210	12.77	1526	-1.05	20250110	1395	8.24	20250102	2400	-37.08	20240510	1339	12.77	20241210	2.19	N	048550	500	483 억	2055937	N	N	0	N	N
82	20250110	160458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1518	42	2	2.85	280181846	185958	119.83	1500	1526	1478	1918	1034	1476	1506.69	2.06	56232	1532	1503	1484	1455	1436	1494	1446	484	442	500	1090	1	1	96714620	1468	-14.88	1.48	12	0.19	-102.00	1025.00	2400	20240510	-36.75	1339	20241210	13.37	1526	-0.52	20250110	1395	8.82	20250102	2400	-36.75	20240510	1339	13.37	20241210	2.17	N	048550	500	483 억	1996701	N	N	0	N	N
83	20250110	150458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1502	26	2	1.76	260887021	173177	111.60	1500	1526	1478	1918	1034	1476	1506.48	2.06	51321	1532	1503	1484	1455	1436	1494	1446	484	442	500	1090	1	1	96714620	1453	-14.73	1.47	12	0.18	-102.00	1025.00	2400	20240510	-37.42	1339	20241210	12.17	1526	-1.57	20250110	1395	7.67	20250102	2400	-37.42	20240510	1339	12.17	20241210	2.17	N	048550	500	483 억	1996701	N	N	0	N	N
84	20250110	140458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1514	38	2	2.57	199971517	132825	85.59	1500	1526	1478	1918	1034	1476	1505.53	2.06	37175	1532	1503	1484	1455	1436	1494	1446	484	442	500	1090	1	1	96714620	1464	-14.84	1.48	12	0.14	-102.00	1025.00	2400	20240510	-36.92	1339	20241210	13.07	1526	-0.79	20250110	1395	8.53	20250102	2400	-36.92	20240510	1339	13.07	20241210	2.17	N	048550	500	483 억	1996701	N	N	0	N	N
85	20250110	130457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1504	28	2	1.90	140566552	93349	60.15	1500	1526	1478	1918	1034	1476	1505.82	2.06	13501	1532	1503	1484	1455	1436	1494	1446	484	442	500	1090	1	1	96714620	1455	-14.75	1.47	12	0.10	-102.00	1025.00	2400	20240510	-37.33	1339	20241210	12.32	1526	-1.44	20250110	1395	7.81	20250102	2400	-37.33	20240510	1339	12.32	20241210	2.17	N	048550	500	483 억	1996701	N	N	0	N	N
86	20250110	120458	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1504	28	2	1.90	135548854	90010	58.00	1500	1526	1478	1918	1034	1476	1505.93	2.06	13745	1532	1503	1484	1455	1436	1494	1446	484	442	500	1090	1	1	96714620	1455	-14.75	1.47	12	0.09	-102.00	1025.00	2400	20240510	-37.33	1339	20241210	12.32	1526	-1.44	20250110	1395	7.81	20250102	2400	-37.33	20240510	1339	12.32	20241210	2.17	N	048550	500	483 억	1996701	N	N	0	N	N
87	20250110	110457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1503	27	2	1.83	122574033	81384	52.44	1500	1526	1478	1918	1034	1476	1506.12	2.06	15100	1532	1503	1484	1455	1436	1494	1446	484	442	500	1090	1	1	96714620	1454	-14.74	1.47	12	0.08	-102.00	1025.00	2400	20240510	-37.38	1339	20241210	12.25	1526	-1.51	20250110	1395	7.74	20250102	2400	-37.38	20240510	1339	12.25	20241210	2.17	N	048550	500	483 억	1996701	N	N	0	N	N
88	20250110	100456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1505	29	2	1.96	69123081	45976	29.63	1500	1514	1478	1918	1034	1476	1503.46	2.06	16811	1532	1503	1484	1455	1436	1494	1446	484	442	500	1090	1	1	96714620	1456	-14.75	1.47	12	0.05	-102.00	1025.00	2400	20240510	-37.29	1339	20241210	12.40	1514	-0.59	20250110	1395	7.89	20250102	2400	-37.29	20240510	1339	12.40	20241210	2.17	N	048550	500	483 억	1996701	N	N	0	N	N
89	20250110	090459	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1488	12	2	0.81	7960597	5310	3.42	1500	1500	1478	1918	1034	1476	1499.17	2.06	-362	1532	1503	1484	1455	1436	1494	1446	484	442	500	1090	1	1	96714620	1439	-14.59	1.45	12	0.01	-102.00	1025.00	2400	20240510	-38.00	1339	20241210	11.13	1513	-1.65	20250109	1395	6.67	20250102	2400	-38.00	20240510	1339	11.13	20241210	2.17	N	048550	500	483 억	1996701	N	N	0	N	N
90	20250109	160455	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1476	-11	5	-0.74	229984824	154816	163.35	1501	1513	1465	1933	1041	1487	1485.54	2.06	-14352	1512	1499	1486	1473	1460	1506	1480	484	446	500	1100	1	1	96714620	1428	-14.47	1.44	12	0.16	-102.00	1025.00	2400	20240510	-38.50	1339	20241210	10.23	1513	-2.45	20250109	1395	5.81	20250102	2400	-38.50	20240510	1339	10.23	20241210	2.14	N	048550	500	483 억	1994178	N	N	0	N	N
91	20250109	150457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1483	-4	5	-0.27	205265334	138103	145.71	1501	1513	1465	1933	1041	1487	1486.32	2.06	-20121	1512	1499	1486	1473	1460	1506	1480	484	446	500	1100	1	1	96714620	1434	-14.54	1.45	12	0.14	-102.00	1025.00	2400	20240510	-38.21	1339	20241210	10.75	1513	-1.98	20250109	1395	6.31	20250102	2400	-38.21	20240510	1339	10.75	20241210	2.14	N	048550	500	483 억	1994178	N	N	0	N	N
92	20250109	140457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1483	-4	5	-0.27	178555037	120113	126.73	1501	1513	1465	1933	1041	1487	1486.56	2.06	-27360	1512	1499	1486	1473	1460	1506	1480	484	446	500	1100	1	1	96714620	1434	-14.54	1.45	12	0.12	-102.00	1025.00	2400	20240510	-38.21	1339	20241210	10.75	1513	-1.98	20250109	1395	6.31	20250102	2400	-38.21	20240510	1339	10.75	20241210	2.14	N	048550	500	483 억	1994178	N	N	0	N	N
93	20250109	130457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1489	2	2	0.13	117003694	78601	82.93	1501	1513	1465	1933	1041	1487	1488.58	2.06	-27233	1512	1499	1486	1473	1460	1506	1480	484	446	500	1100	1	1	96714620	1440	-14.60	1.45	12	0.08	-102.00	1025.00	2400	20240510	-37.96	1339	20241210	11.20	1513	-1.59	20250109	1395	6.74	20250102	2400	-37.96	20240510	1339	11.20	20241210	2.14	N	048550	500	483 억	1994178	N	N	0	N	N
94	20250109	120456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1473	-14	5	-0.94	56191173	37943	40.03	1501	1509	1465	1933	1041	1487	1480.94	2.06	-13719	1512	1499	1486	1473	1460	1506	1480	484	446	500	1100	1	1	96714620	1425	-14.44	1.44	12	0.04	-102.00	1025.00	2400	20240510	-38.62	1339	20241210	10.01	1509	-2.39	20250109	1395	5.59	20250102	2400	-38.62	20240510	1339	10.01	20241210	2.14	N	048550	500	483 억	1994178	N	N	0	N	N
95	20250109	110457	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1485	-2	5	-0.13	44865451	30271	31.94	1501	1509	1465	1933	1041	1487	1482.13	2.06	-12360	1512	1499	1486	1473	1460	1506	1480	484	446	500	1100	1	1	96714620	1436	-14.56	1.45	12	0.03	-102.00	1025.00	2400	20240510	-38.12	1339	20241210	10.90	1509	-1.59	20250109	1395	6.45	20250102	2400	-38.12	20240510	1339	10.90	20241210	2.14	N	048550	500	483 억	1994178	N	N	0	N	N
96	20250109	100456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1472	-15	5	-1.01	35470433	23937	25.26	1501	1509	1465	1933	1041	1487	1481.82	2.06	-11743	1512	1499	1486	1473	1460	1506	1480	484	446	500	1100	1	1	96714620	1424	-14.43	1.44	12	0.02	-102.00	1025.00	2400	20240510	-38.67	1339	20241210	9.93	1509	-2.45	20250109	1395	5.52	20250102	2400	-38.67	20240510	1339	9.93	20241210	2.14	N	048550	500	483 억	1994178	N	N	0	N	N
97	20250109	090459	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1486	-1	5	-0.07	8822522	5897	6.22	1501	1509	1486	1933	1041	1487	1496.10	2.06	-277	1512	1499	1486	1473	1460	1506	1480	484	446	500	1100	1	1	96714620	1437	-14.57	1.45	12	0.01	-102.00	1025.00	2400	20240510	-38.08	1339	20241210	10.98	1509	-1.52	20250109	1395	6.52	20250102	2400	-38.08	20240510	1339	10.98	20241210	2.14	N	048550	500	483 억	1994178	N	N	0	N	N
98	20250108	160452	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1487	9	2	0.61	139690372	94259	62.63	1478	1499	1473	1921	1035	1478	1481.94	2.09	-30547	1506	1492	1485	1471	1464	1488	1467	484	443	500	1090	1	1	96714620	1438	-14.58	1.45	12	0.10	-102.00	1025.00	2400	20240510	-38.04	1339	20241210	11.05	1499	0.00	20250107	1395	6.59	20250102	2400	-38.04	20240510	1339	11.05	20241210	2.13	N	048550	500	483 억	2024725	N	N	1074	N	N
99	20250108	150454	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1487	9	2	0.61	125316106	84573	56.19	1478	1499	1473	1921	1035	1478	1481.75	2.09	-29872	1506	1492	1485	1471	1464	1488	1467	484	443	500	1090	1	1	96714620	1438	-14.58	1.45	12	0.09	-102.00	1025.00	2400	20240510	-38.04	1339	20241210	11.05	1499	0.00	20250107	1395	6.59	20250102	2400	-38.04	20240510	1339	11.05	20241210	2.13	N	048550	500	483 억	2024725	N	N	1074	N	N
100	20250108	140456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1473	-5	5	-0.34	96770222	65280	43.38	1478	1499	1473	1921	1035	1478	1482.39	2.09	-22329	1506	1492	1485	1471	1464	1488	1467	484	443	500	1090	1	1	96714620	1425	-14.44	1.44	12	0.07	-102.00	1025.00	2400	20240510	-38.62	1339	20241210	10.01	1499	0.00	20250107	1395	5.59	20250102	2400	-38.62	20240510	1339	10.01	20241210	2.13	N	048550	500	483 억	2024725	N	N	1074	N	N
101	20250108	130456	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1483	5	2	0.34	80233273	54083	35.94	1478	1499	1474	1921	1035	1478	1483.52	2.09	-25252	1506	1492	1485	1471	1464	1488	1467	484	443	500	1090	1	1	96714620	1434	-14.54	1.45	12	0.06	-102.00	1025.00	2400	20240510	-38.21	1339	20241210	10.75	1499	0.00	20250107	1395	6.31	20250102	2400	-38.21	20240510	1339	10.75	20241210	2.13	N	048550	500	483 억	2024725	N	N	1074	N	N
102	20250108	120453	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1483	5	2	0.34	69708705	46981	31.22	1478	1499	1474	1921	1035	1478	1483.76	2.09	-24124	1506	1492	1485	1471	1464	1488	1467	484	443	500	1090	1	1	96714620	1434	-14.54	1.45	12	0.05	-102.00	1025.00	2400	20240510	-38.21	1339	20241210	10.75	1499	0.00	20250107	1395	6.31	20250102	2400	-38.21	20240510	1339	10.75	20241210	2.13	N	048550	500	483 억	2024725	N	N	1074	N	N
103	20250108	110452	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1482	4	2	0.27	60970709	41088	27.30	1478	1499	1475	1921	1035	1478	1483.91	2.09	-21600	1506	1492	1485	1471	1464	1488	1467	484	443	500	1090	1	1	96714620	1433	-14.53	1.45	12	0.04	-102.00	1025.00	2400	20240510	-38.25	1339	20241210	10.68	1499	0.00	20250107	1395	6.24	20250102	2400	-38.25	20240510	1339	10.68	20241210	2.13	N	048550	500	483 억	2024725	N	N	1074	N	N
104	20250108	100454	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1491	13	2	0.88	40855278	27575	18.32	1478	1499	1475	1921	1035	1478	1481.61	2.09	-10844	1506	1492	1485	1471	1464	1488	1467	484	443	500	1090	1	1	96714620	1442	-14.62	1.45	12	0.03	-102.00	1025.00	2400	20240510	-37.88	1339	20241210	11.35	1499	0.00	20250107	1395	6.88	20250102	2400	-37.88	20240510	1339	11.35	20241210	2.13	N	048550	500	483 억	2024725	N	N	1074	N	N
105	20250108	090455	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1488	10	2	0.68	1177982	797	0.53	1478	1488	1477	1921	1035	1478	1478.02	2.09	-269	1506	1492	1485	1471	1464	1488	1467	484	443	500	1090	1	1	96714620	1439	-14.59	1.45	12	0.00	-102.00	1025.00	2400	20240510	-38.00	1339	20241210	11.13	1499	-0.73	20250107	1395	6.67	20250102	2400	-38.00	20240510	1339	11.13	20241210	2.13	N	048550	500	483 억	2024725	N	N	1074	N	N
106	20250107	160450	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1478	0	3	0.00	223466855	150426	108.08	1478	1499	1478	1921	1035	1478	1485.56	2.14	-48351	1496	1487	1469	1460	1442	1491	1464	484	443	500	1090	1	1	96714620	1429	-14.49	1.44	12	0.16	-102.00	1025.00	2400	20240510	-38.42	1339	20241210	10.38	1499	-1.40	20250107	1395	5.95	20250102	2400	-38.42	20240510	1339	10.38	20241210	2.12	N	048550	500	483 억	2073051	N	N	1074	N	N
107	20250107	150452	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1489	11	2	0.74	201004751	135253	97.17	1478	1499	1478	1921	1035	1478	1486.14	2.14	-47868	1496	1487	1469	1460	1442	1491	1464	484	443	500	1090	1	1	96714620	1440	-14.60	1.45	12	0.14	-102.00	1025.00	2400	20240510	-37.96	1339	20241210	11.20	1499	-0.67	20250107	1395	6.74	20250102	2400	-37.96	20240510	1339	11.20	20241210	2.12	N	048550	500	483 억	2073051	N	N	0	N	N
108	20250107	140452	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1490	12	2	0.81	144454020	97198	69.83	1478	1499	1478	1921	1035	1478	1486.18	2.14	-22090	1496	1487	1469	1460	1442	1491	1464	484	443	500	1090	1	1	96714620	1441	-14.61	1.45	12	0.10	-102.00	1025.00	2400	20240510	-37.92	1339	20241210	11.28	1499	-0.60	20250107	1395	6.81	20250102	2400	-37.92	20240510	1339	11.28	20241210	2.12	N	048550	500	483 억	2073051	N	N	0	N	N
109	20250107	130450	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1489	11	2	0.74	127538628	85860	61.69	1478	1495	1478	1921	1035	1478	1485.43	2.14	-20414	1496	1487	1469	1460	1442	1491	1464	484	443	500	1090	1	1	96714620	1440	-14.60	1.45	12	0.09	-102.00	1025.00	2400	20240510	-37.96	1339	20241210	11.20	1495	-0.40	20250107	1395	6.74	20250102	2400	-37.96	20240510	1339	11.20	20241210	2.12	N	048550	500	483 억	2073051	N	N	0	N	N
110	20250107	120451	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1485	7	2	0.47	108384894	73014	52.46	1478	1495	1478	1921	1035	1478	1484.44	2.14	-16426	1496	1487	1469	1460	1442	1491	1464	484	443	500	1090	1	1	96714620	1436	-14.56	1.45	12	0.08	-102.00	1025.00	2400	20240510	-38.12	1339	20241210	10.90	1495	-0.67	20250107	1395	6.45	20250102	2400	-38.12	20240510	1339	10.90	20241210	2.12	N	048550	500	483 억	2073051	N	N	0	N	N
111	20250107	110448	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1484	6	2	0.41	90899812	61238	44.00	1478	1495	1478	1921	1035	1478	1484.37	2.14	-19283	1496	1487	1469	1460	1442	1491	1464	484	443	500	1090	1	1	96714620	1435	-14.55	1.45	12	0.06	-102.00	1025.00	2400	20240510	-38.17	1339	20241210	10.83	1495	-0.74	20250107	1395	6.38	20250102	2400	-38.17	20240510	1339	10.83	20241210	2.12	N	048550	500	483 억	2073051	N	N	0	N	N
112	20250107	100453	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1484	6	2	0.41	71428222	48100	34.56	1478	1495	1478	1921	1035	1478	1484.99	2.14	-13132	1496	1487	1469	1460	1442	1491	1464	484	443	500	1090	1	1	96714620	1435	-14.55	1.45	12	0.05	-102.00	1025.00	2400	20240510	-38.17	1339	20241210	10.83	1495	-0.74	20250107	1395	6.38	20250102	2400	-38.17	20240510	1339	10.83	20241210	2.12	N	048550	500	483 억	2073051	N	N	0	N	N
113	20250107	090450	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1484	6	2	0.41	16581514	11201	8.05	1478	1484	1478	1921	1035	1478	1480.36	2.14	460	1496	1487	1469	1460	1442	1491	1464	484	443	500	1090	1	1	96714620	1435	-14.55	1.45	12	0.01	-102.00	1025.00	2400	20240510	-38.17	1339	20241210	10.83	1484	0.00	20250107	1395	6.38	20250102	2400	-38.17	20240510	1339	10.83	20241210	2.12	N	048550	500	483 억	2073051	N	N	0	N	N
114	20250106	160445	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1478	27	2	1.86	204317164	139115	82.09	1459	1478	1451	1886	1016	1451	1468.69	2.15	2125	1480	1465	1440	1425	1400	1473	1433	484	435	500	1070	1	1	96714620	1429	-14.49	1.44	12	0.14	-102.00	1025.00	2400	20240510	-38.42	1339	20241210	10.38	1478	0.00	20250106	1395	5.95	20250102	2400	-38.42	20240510	1339	10.38	20241210	2.11	N	048550	500	483 억	2080811	N	N	0	N	N
115	20250106	150446	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1468	17	2	1.17	166867539	113692	67.09	1459	1477	1451	1886	1016	1451	1467.72	2.15	5671	1480	1465	1440	1425	1400	1473	1433	484	435	500	1070	1	1	96714620	1420	-14.39	1.43	12	0.12	-102.00	1025.00	2400	20240510	-38.83	1339	20241210	9.63	1477	-0.61	20250106	1395	5.23	20250102	2400	-38.83	20240510	1339	9.63	20241210	2.11	N	048550	500	483 억	2080811	N	N	0	N	N
116	20250106	140445	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1465	14	2	0.96	160325087	109230	64.45	1459	1477	1451	1886	1016	1451	1467.78	2.15	5064	1480	1465	1440	1425	1400	1473	1433	484	435	500	1070	1	1	96714620	1417	-14.36	1.43	12	0.11	-102.00	1025.00	2400	20240510	-38.96	1339	20241210	9.41	1477	-0.81	20250106	1395	5.02	20250102	2400	-38.96	20240510	1339	9.41	20241210	2.11	N	048550	500	483 억	2080811	N	N	0	N	N
117	20250106	130444	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1473	22	2	1.52	118224812	80559	47.53	1459	1477	1451	1886	1016	1451	1467.56	2.15	4383	1480	1465	1440	1425	1400	1473	1433	484	435	500	1070	1	1	96714620	1425	-14.44	1.44	12	0.08	-102.00	1025.00	2400	20240510	-38.62	1339	20241210	10.01	1477	-0.27	20250106	1395	5.59	20250102	2400	-38.62	20240510	1339	10.01	20241210	2.11	N	048550	500	483 억	2080811	N	N	0	N	N
118	20250106	120443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1465	14	2	0.96	92331050	62940	37.14	1459	1477	1451	1886	1016	1451	1466.97	2.15	1027	1480	1465	1440	1425	1400	1473	1433	484	435	500	1070	1	1	96714620	1417	-14.36	1.43	12	0.07	-102.00	1025.00	2400	20240510	-38.96	1339	20241210	9.41	1477	-0.81	20250106	1395	5.02	20250102	2400	-38.96	20240510	1339	9.41	20241210	2.11	N	048550	500	483 억	2080811	N	N	0	N	N
119	20250106	110444	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1468	17	2	1.17	78474249	53497	31.57	1459	1477	1451	1886	1016	1451	1466.89	2.15	-2914	1480	1465	1440	1425	1400	1473	1433	484	435	500	1070	1	1	96714620	1420	-14.39	1.43	12	0.06	-102.00	1025.00	2400	20240510	-38.83	1339	20241210	9.63	1477	-0.61	20250106	1395	5.23	20250102	2400	-38.83	20240510	1339	9.63	20241210	2.11	N	048550	500	483 억	2080811	N	N	0	N	N
120	20250106	100443	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1464	13	2	0.90	29864124	20460	12.07	1459	1469	1451	1886	1016	1451	1459.63	2.15	455	1480	1465	1440	1425	1400	1473	1433	484	435	500	1070	1	1	96714620	1416	-14.35	1.43	12	0.02	-102.00	1025.00	2400	20240510	-39.00	1339	20241210	9.34	1469	-0.34	20250106	1395	4.95	20250102	2400	-39.00	20240510	1339	9.34	20241210	2.11	N	048550	500	483 억	2080811	N	N	0	N	N
121	20250106	090440	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1458	7	2	0.48	1728892	1185	0.70	1459	1460	1458	1886	1016	1451	1458.98	2.15	-312	1480	1465	1440	1425	1400	1473	1433	484	435	500	1070	1	1	96714620	1410	-14.29	1.42	12	0.00	-102.00	1025.00	2400	20240510	-39.25	1339	20241210	8.89	1460	-0.14	20250106	1395	4.52	20250102	2400	-39.25	20240510	1339	8.89	20241210	2.11	N	048550	500	483 억	2080811	N	N	0	N	N
122	20250103	160441	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1451	24	2	1.68	243045029	168544	194.05	1415	1455	1415	1855	999	1427	1442.03	2.16	-6667	1456	1441	1418	1403	1380	1449	1411	484	428	500	1050	1	1	96714620	1403	-14.23	1.42	12	0.17	-102.00	1025.00	2400	20240510	-39.54	1339	20241210	8.36	1455	-0.27	20250103	1395	4.01	20250102	2400	-39.54	20240510	1339	8.36	20241210	2.12	N	048550	500	483 억	2084858	N	N	781	N	N
123	20250103	150441	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1451	24	2	1.68	224137174	155482	179.02	1415	1455	1415	1855	999	1427	1441.56	2.16	-2424	1456	1441	1418	1403	1380	1449	1411	484	428	500	1050	1	1	96714620	1403	-14.23	1.42	12	0.16	-102.00	1025.00	2400	20240510	-39.54	1339	20241210	8.36	1455	-0.27	20250103	1395	4.01	20250102	2400	-39.54	20240510	1339	8.36	20241210	2.12	N	048550	500	483 억	2084858	N	N	781	N	N
124	20250103	140442	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1451	24	2	1.68	200604974	139233	160.31	1415	1455	1415	1855	999	1427	1440.79	2.16	3743	1456	1441	1418	1403	1380	1449	1411	484	428	500	1050	1	1	96714620	1403	-14.23	1.42	12	0.14	-102.00	1025.00	2400	20240510	-39.54	1339	20241210	8.36	1455	-0.27	20250103	1395	4.01	20250102	2400	-39.54	20240510	1339	8.36	20241210	2.12	N	048550	500	483 억	2084858	N	N	781	N	N
125	20250103	130440	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1451	24	2	1.68	187071571	129882	149.54	1415	1455	1415	1855	999	1427	1440.32	2.16	8388	1456	1441	1418	1403	1380	1449	1411	484	428	500	1050	1	1	96714620	1403	-14.23	1.42	12	0.13	-102.00	1025.00	2400	20240510	-39.54	1339	20241210	8.36	1455	-0.27	20250103	1395	4.01	20250102	2400	-39.54	20240510	1339	8.36	20241210	2.12	N	048550	500	483 억	2084858	N	N	781	N	N
126	20250103	120440	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1445	18	2	1.26	151721632	105476	121.44	1415	1455	1415	1855	999	1427	1438.45	2.16	10454	1456	1441	1418	1403	1380	1449	1411	484	428	500	1050	1	1	96714620	1398	-14.17	1.41	12	0.11	-102.00	1025.00	2400	20240510	-39.79	1339	20241210	7.92	1455	-0.69	20250103	1395	3.58	20250102	2400	-39.79	20240510	1339	7.92	20241210	2.12	N	048550	500	483 억	2084858	N	N	781	N	N
127	20250103	110441	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1441	14	2	0.98	113765304	79082	91.05	1415	1455	1415	1855	999	1427	1438.57	2.16	5966	1456	1441	1418	1403	1380	1449	1411	484	428	500	1050	1	1	96714620	1394	-14.13	1.41	12	0.08	-102.00	1025.00	2400	20240510	-39.96	1339	20241210	7.62	1455	-0.96	20250103	1395	3.30	20250102	2400	-39.96	20240510	1339	7.62	20241210	2.12	N	048550	500	483 억	2084858	N	N	781	N	N
128	20250103	100440	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1434	7	2	0.49	45171851	31371	36.12	1415	1455	1415	1855	999	1427	1439.92	2.16	1486	1456	1441	1418	1403	1380	1449	1411	484	428	500	1050	1	1	96714620	1387	-14.06	1.40	12	0.03	-102.00	1025.00	2400	20240510	-40.25	1339	20241210	7.09	1455	-1.44	20250103	1395	2.80	20250102	2400	-40.25	20240510	1339	7.09	20241210	2.12	N	048550	500	483 억	2084858	N	N	781	N	N
129	20250103	090441	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1424	-3	5	-0.21	2375938	1675	1.93	1415	1447	1415	1855	999	1427	1418.47	2.16	111	1456	1441	1418	1403	1380	1449	1411	484	428	500	1050	1	1	96714620	1377	-13.96	1.39	12	0.00	-102.00	1025.00	2400	20240510	-40.67	1339	20241210	6.35	1447	-1.59	20250103	1395	2.08	20250102	2400	-40.67	20240510	1339	6.35	20241210	2.12	N	048550	500	483 억	2084858	N	N	781	N	N
130	20250102	160438	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1427	27	2	1.93	122101154	86328	114.40	1395	1433	1395	1820	980	1400	1414.38	2.16	-2415	1432	1415	1402	1385	1372	1424	1394	484	420	500	1030	1	1	96714620	1380	-13.99	1.39	12	0.09	-102.00	1025.00	2400	20240510	-40.54	1339	20241210	6.57	1433	-0.42	20250102	1395	2.29	20250102	2400	-40.54	20240510	1339	6.57	20241210	2.16	N	048550	500	483 억	2087726	N	N	781	N	N
131	20250102	150439	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1430	30	2	2.14	119364959	84411	111.86	1395	1433	1395	1820	980	1400	1414.09	2.16	-2415	1432	1415	1402	1385	1372	1424	1394	484	420	500	1030	1	1	96714620	1383	-14.02	1.40	12	0.09	-102.00	1025.00	2400	20240510	-40.42	1339	20241210	6.80	1433	-0.21	20250102	1395	2.51	20250102	2400	-40.42	20240510	1339	6.80	20241210	2.16	N	048550	500	483 억	2087726	N	N	195	N	N
132	20250102	140436	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1415	15	2	1.07	80544296	57191	75.79	1395	1419	1395	1820	980	1400	1408.34	2.16	-8041	1432	1415	1402	1385	1372	1424	1394	484	420	500	1030	1	1	96714620	1369	-13.87	1.38	12	0.06	-102.00	1025.00	2400	20240510	-41.04	1339	20241210	5.68	1419	-0.28	20250102	1395	1.43	20250102	2400	-41.04	20240510	1339	5.68	20241210	2.16	N	048550	500	483 억	2087726	N	N	195	N	N
133	20250102	130437	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1412	12	2	0.86	63199132	44917	59.52	1395	1419	1395	1820	980	1400	1407.02	2.16	-2028	1432	1415	1402	1385	1372	1424	1394	484	420	500	1030	1	1	96714620	1366	-13.84	1.38	12	0.05	-102.00	1025.00	2400	20240510	-41.17	1339	20241210	5.45	1419	-0.49	20250102	1395	1.22	20250102	2400	-41.17	20240510	1339	5.45	20241210	2.16	N	048550	500	483 억	2087726	N	N	195	N	N
134	20250102	120437	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1411	11	2	0.79	44226520	31439	41.66	1395	1419	1395	1820	980	1400	1406.74	2.16	-1478	1432	1415	1402	1385	1372	1424	1394	484	420	500	1030	1	1	96714620	1365	-13.83	1.38	12	0.03	-102.00	1025.00	2400	20240510	-41.21	1339	20241210	5.38	1419	-0.56	20250102	1395	1.15	20250102	2400	-41.21	20240510	1339	5.38	20241210	2.16	N	048550	500	483 억	2087726	N	N	195	N	N
135	20250102	110429	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1413	13	2	0.93	35824665	25494	33.78	1395	1419	1395	1820	980	1400	1405.22	2.16	606	1432	1415	1402	1385	1372	1424	1394	484	420	500	1030	1	1	96714620	1367	-13.85	1.38	12	0.03	-102.00	1025.00	2400	20240510	-41.12	1339	20241210	5.53	1419	-0.42	20250102	1395	1.29	20250102	2400	-41.12	20240510	1339	5.53	20241210	2.16	N	048550	500	483 억	2087726	N	N	195	N	N
136	20250102	100435	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1400	0	3	0.00	8945755	6409	8.49	1395	1409	1395	1820	980	1400	1395.81	2.16	210	1432	1415	1402	1385	1372	1424	1394	484	420	500	1030	1	1	96714620	1354	-13.73	1.37	12	0.01	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	1409	-0.64	20250102	1395	0.36	20250102	2400	-41.67	20240510	1339	4.56	20241210	2.16	N	048550	500	483 억	2087726	N	N	195	N	N
137	20250102	090432	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	1400	0	3	0.00	0	0	0.00	0	0	0	1820	980	1400	0.00	2.16	0	1432	1415	1402	1385	1372	1424	1394	484	420	500	1030	1	1	96714620	1354	-13.73	1.37	12	0.00	-102.00	1025.00	2400	20240510	-41.67	1339	20241210	4.56	0	0.00	0	0	0.00	0	2400	-41.67	20240510	1339	4.56	20241210	2.16	N	048550	500	483 억	2087726	N	N	195	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History