KissMeData/142760/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

56 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1073	5	2	0.47	16011422	14976	53.13	1068	1083	1061	1388	748	1068	1069.14	-1253	1167	1117	1092	1042	1017	1105	1030	189	320	500	720	1	1	37734811	405	4.31	1.05	12	0.04	249.00	1022.00	4500	20240502	-76.16	1001	20241210	7.19	1257	-14.64	20250109	1061	1.13	20250124	4500	-76.16	20240502	1001	7.19	20241210	0.33	N	142760	500	188 억	N	N	N	N
3	20250124	150903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1071	3	2	0.28	15353721	14362	50.95	1068	1083	1061	1388	748	1068	1069.05	-1168	1167	1117	1092	1042	1017	1105	1030	189	320	500	720	1	1	37734811	404	4.30	1.05	12	0.04	249.00	1022.00	4500	20240502	-76.20	1001	20241210	6.99	1257	-14.80	20250109	1061	0.94	20250124	4500	-76.20	20240502	1001	6.99	20241210	0.33	N	142760	500	188 억	N	N	N	N
4	20250124	140901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1073	5	2	0.47	12798490	11963	42.44	1068	1083	1061	1388	748	1068	1069.84	-666	1167	1117	1092	1042	1017	1105	1030	189	320	500	720	1	1	37734811	405	4.31	1.05	12	0.03	249.00	1022.00	4500	20240502	-76.16	1001	20241210	7.19	1257	-14.64	20250109	1061	1.13	20250124	4500	-76.16	20240502	1001	7.19	20241210	0.33	N	142760	500	188 억	N	N	N	N
5	20250124	130903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1068	0	3	0.00	9225939	8608	30.54	1068	1083	1061	1388	748	1068	1071.79	-665	1167	1117	1092	1042	1017	1105	1030	189	320	500	720	1	1	37734811	403	4.29	1.05	12	0.02	249.00	1022.00	4500	20240502	-76.27	1001	20241210	6.69	1257	-15.04	20250109	1061	0.66	20250124	4500	-76.27	20240502	1001	6.69	20241210	0.33	N	142760	500	188 억	N	N	N	N
6	20250124	120900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1064	-4	5	-0.37	7523433	7016	24.89	1068	1083	1061	1388	748	1068	1072.33	-577	1167	1117	1092	1042	1017	1105	1030	189	320	500	720	1	1	37734811	401	4.27	1.04	12	0.02	249.00	1022.00	4500	20240502	-76.36	1001	20241210	6.29	1257	-15.35	20250109	1061	0.28	20250124	4500	-76.36	20240502	1001	6.29	20241210	0.33	N	142760	500	188 억	N	N	N	N
7	20250124	110902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1077	9	2	0.84	3922060	3658	12.98	1068	1083	1061	1388	748	1068	1072.19	-244	1167	1117	1092	1042	1017	1105	1030	189	320	500	720	1	1	37734811	406	4.33	1.05	12	0.01	249.00	1022.00	4500	20240502	-76.07	1001	20241210	7.59	1257	-14.32	20250109	1061	1.51	20250124	4500	-76.07	20240502	1001	7.59	20241210	0.33	N	142760	500	188 억	N	N	N	N
8	20250124	100858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1079	11	2	1.03	2633308	2456	8.71	1068	1083	1061	1388	748	1068	1072.19	-451	1167	1117	1092	1042	1017	1105	1030	189	320	500	720	1	1	37734811	407	4.33	1.06	12	0.01	249.00	1022.00	4500	20240502	-76.02	1001	20241210	7.79	1257	-14.16	20250109	1061	1.70	20250124	4500	-76.02	20240502	1001	7.79	20241210	0.33	N	142760	500	188 억	N	N	N	N
9	20250124	090903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1080	12	2	1.12	237276	221	0.78	1068	1080	1068	1388	748	1068	1073.65	-59	1167	1117	1092	1042	1017	1105	1030	189	320	500	720	1	1	37734811	408	4.34	1.06	12	0.00	249.00	1022.00	4500	20240502	-76.00	1001	20241210	7.89	1257	-14.08	20250109	1067	1.22	20250123	4500	-76.00	20240502	1001	7.89	20241210	0.33	N	142760	500	188 억	N	N	N	N
10	20250123	160858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1068	-14	5	-1.29	30624973	28081	55.48	1082	1142	1067	1406	758	1082	1090.59	-2541	1138	1109	1090	1061	1042	1100	1052	189	324	500	730	1	1	37734811	403	4.29	1.05	12	0.07	249.00	1022.00	4500	20240502	-76.27	1001	20241210	6.69	1257	-15.04	20250109	1067	0.09	20250123	4500	-76.27	20240502	1001	6.69	20241210	0.33	N	142760	500	188 억	N	N	N	N
11	20250123	150856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1079	-3	5	-0.28	27479821	25153	49.69	1082	1142	1067	1406	758	1082	1092.51	-628	1138	1109	1090	1061	1042	1100	1052	189	324	500	730	1	1	37734811	407	4.33	1.06	12	0.07	249.00	1022.00	4500	20240502	-76.02	1001	20241210	7.79	1257	-14.16	20250109	1067	1.12	20250123	4500	-76.02	20240502	1001	7.79	20241210	0.33	N	142760	500	188 억	N	N	N	N
12	20250123	140857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1089	7	2	0.65	21406069	19494	38.51	1082	1142	1067	1406	758	1082	1098.09	-2261	1138	1109	1090	1061	1042	1100	1052	189	324	500	730	1	1	37734811	411	4.37	1.07	12	0.05	249.00	1022.00	4500	20240502	-75.80	1001	20241210	8.79	1257	-13.37	20250109	1067	2.06	20250123	4500	-75.80	20240502	1001	8.79	20241210	0.33	N	142760	500	188 억	N	N	N	N
13	20250123	130856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1084	2	2	0.18	19047721	17315	34.21	1082	1142	1067	1406	758	1082	1100.07	-2146	1138	1109	1090	1061	1042	1100	1052	189	324	500	730	1	1	37734811	409	4.35	1.06	12	0.05	249.00	1022.00	4500	20240502	-75.91	1001	20241210	8.29	1257	-13.76	20250109	1067	1.59	20250123	4500	-75.91	20240502	1001	8.29	20241210	0.33	N	142760	500	188 억	N	N	N	N
14	20250123	120857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1103	21	2	1.94	16251888	14757	29.15	1082	1142	1067	1406	758	1082	1101.30	-1421	1138	1109	1090	1061	1042	1100	1052	189	324	500	730	1	1	37734811	416	4.43	1.08	12	0.04	249.00	1022.00	4500	20240502	-75.49	1001	20241210	10.19	1257	-12.25	20250109	1067	3.37	20250123	4500	-75.49	20240502	1001	10.19	20241210	0.33	N	142760	500	188 억	N	N	N	N
15	20250123	110848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1106	24	2	2.22	14916405	13549	26.77	1082	1142	1067	1406	758	1082	1100.92	-2261	1138	1109	1090	1061	1042	1100	1052	189	324	500	730	1	1	37734811	417	4.44	1.08	12	0.04	249.00	1022.00	4500	20240502	-75.42	1001	20241210	10.49	1257	-12.01	20250109	1067	3.66	20250123	4500	-75.42	20240502	1001	10.49	20241210	0.33	N	142760	500	188 억	N	N	N	N
16	20250123	100856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1116	34	2	3.14	9979780	9124	18.03	1082	1142	1067	1406	758	1082	1093.79	-2438	1138	1109	1090	1061	1042	1100	1052	189	324	500	730	1	1	37734811	421	4.48	1.09	12	0.02	249.00	1022.00	4500	20240502	-75.20	1001	20241210	11.49	1257	-11.22	20250109	1067	4.59	20250123	4500	-75.20	20240502	1001	11.49	20241210	0.33	N	142760	500	188 억	N	N	N	N
17	20250123	090857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1068	-14	5	-1.29	698861	653	1.29	1082	1082	1068	1406	758	1082	1070.23	47	1138	1109	1090	1061	1042	1100	1052	189	324	500	730	1	1	37734811	403	4.29	1.05	12	0.00	249.00	1022.00	4500	20240502	-76.27	1001	20241210	6.69	1257	-15.04	20250109	1068	0.00	20250123	4500	-76.27	20240502	1001	6.69	20241210	0.33	N	142760	500	188 억	N	N	N	N
18	20250122	160849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1082	-38	5	-3.39	55008780	50417	175.50	1119	1119	1071	1456	784	1120	1091.08	-1716	1153	1136	1123	1106	1093	1130	1100	189	336	500	760	1	1	37734811	408	4.35	1.06	12	0.13	249.00	1022.00	4500	20240502	-75.96	1001	20241210	8.09	1257	-13.92	20250109	1071	1.03	20250122	4500	-75.96	20240502	1001	8.09	20241210	0.34	N	142760	500	188 억	N	N	N	N
19	20250122	150850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1092	-28	5	-2.50	52740926	48324	168.21	1119	1119	1071	1456	784	1120	1091.40	-1097	1153	1136	1123	1106	1093	1130	1100	189	336	500	760	1	1	37734811	412	4.39	1.07	12	0.13	249.00	1022.00	4500	20240502	-75.73	1001	20241210	9.09	1257	-13.13	20250109	1071	1.96	20250122	4500	-75.73	20240502	1001	9.09	20241210	0.34	N	142760	500	188 억	N	N	N	N
20	20250122	140849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1089	-31	5	-2.77	49092827	44966	156.52	1119	1119	1071	1456	784	1120	1091.78	-977	1153	1136	1123	1106	1093	1130	1100	189	336	500	760	1	1	37734811	411	4.37	1.07	12	0.12	249.00	1022.00	4500	20240502	-75.80	1001	20241210	8.79	1257	-13.37	20250109	1071	1.68	20250122	4500	-75.80	20240502	1001	8.79	20241210	0.34	N	142760	500	188 억	N	N	N	N
21	20250122	130851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1090	-30	5	-2.68	45163829	41356	143.96	1119	1119	1071	1456	784	1120	1092.07	1157	1153	1136	1123	1106	1093	1130	1100	189	336	500	760	1	1	37734811	411	4.38	1.07	12	0.11	249.00	1022.00	4500	20240502	-75.78	1001	20241210	8.89	1257	-13.29	20250109	1071	1.77	20250122	4500	-75.78	20240502	1001	8.89	20241210	0.34	N	142760	500	188 억	N	N	N	N
22	20250122	120848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1095	-25	5	-2.23	25271754	23039	80.20	1119	1119	1090	1456	784	1120	1096.91	447	1153	1136	1123	1106	1093	1130	1100	189	336	500	760	1	1	37734811	413	4.40	1.07	12	0.06	249.00	1022.00	4500	20240502	-75.67	1001	20241210	9.39	1257	-12.89	20250109	1090	0.46	20250122	4500	-75.67	20240502	1001	9.39	20241210	0.34	N	142760	500	188 억	N	N	N	N
23	20250122	110851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1098	-22	5	-1.96	19996667	18213	63.40	1119	1119	1090	1456	784	1120	1097.93	1461	1153	1136	1123	1106	1093	1130	1100	189	336	500	760	1	1	37734811	414	4.41	1.07	12	0.05	249.00	1022.00	4500	20240502	-75.60	1001	20241210	9.69	1257	-12.65	20250109	1090	0.73	20250122	4500	-75.60	20240502	1001	9.69	20241210	0.34	N	142760	500	188 억	N	N	N	N
24	20250122	100850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1100	-20	5	-1.79	17970286	16361	56.95	1119	1119	1090	1456	784	1120	1098.36	1798	1153	1136	1123	1106	1093	1130	1100	189	336	500	760	1	1	37734811	415	4.42	1.08	12	0.04	249.00	1022.00	4500	20240502	-75.56	1001	20241210	9.89	1257	-12.49	20250109	1090	0.92	20250122	4500	-75.56	20240502	1001	9.89	20241210	0.34	N	142760	500	188 억	N	N	N	N
25	20250122	090851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1115	-5	5	-0.45	2589833	2348	8.17	1119	1119	1097	1456	784	1120	1103.00	1003	1153	1136	1123	1106	1093	1130	1100	189	336	500	760	1	1	37734811	421	4.48	1.09	12	0.01	249.00	1022.00	4500	20240502	-75.22	1001	20241210	11.39	1257	-11.30	20250109	1097	1.64	20250122	4500	-75.22	20240502	1001	11.39	20241210	0.34	N	142760	500	188 억	N	N	N	N
26	20250121	160844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1120	-11	5	-0.97	32144196	28666	143.11	1128	1140	1110	1470	792	1131	1121.34	-2637	1144	1137	1128	1121	1112	1133	1117	189	339	500	760	1	1	37734811	423	4.50	1.10	12	0.08	249.00	1022.00	4500	20240502	-75.11	1001	20241210	11.89	1257	-10.90	20250109	1110	0.90	20250121	4500	-75.11	20240502	1001	11.89	20241210	0.34	N	142760	500	188 억	N	N	N	N
27	20250121	150846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1111	-20	5	-1.77	30349886	27060	135.09	1128	1140	1110	1470	792	1131	1121.58	-2314	1144	1137	1128	1121	1112	1133	1117	189	339	500	760	1	1	37734811	419	4.46	1.09	12	0.07	249.00	1022.00	4500	20240502	-75.31	1001	20241210	10.99	1257	-11.61	20250109	1110	0.09	20250121	4500	-75.31	20240502	1001	10.99	20241210	0.34	N	142760	500	188 억	N	N	N	N
28	20250121	140847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1118	-13	5	-1.15	23568115	20977	104.72	1128	1140	1118	1470	792	1131	1123.52	-2200	1144	1137	1128	1121	1112	1133	1117	189	339	500	760	1	1	37734811	422	4.49	1.09	12	0.06	249.00	1022.00	4500	20240502	-75.16	1001	20241210	11.69	1257	-11.06	20250109	1118	0.00	20250121	4500	-75.16	20240502	1001	11.69	20241210	0.34	N	142760	500	188 억	N	N	N	N
29	20250121	130845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1126	-5	5	-0.44	10555814	9362	46.74	1128	1140	1125	1470	792	1131	1127.52	-1126	1144	1137	1128	1121	1112	1133	1117	189	339	500	760	1	1	37734811	425	4.52	1.10	12	0.02	249.00	1022.00	4500	20240502	-74.98	1001	20241210	12.49	1257	-10.42	20250109	1119	0.63	20250120	4500	-74.98	20240502	1001	12.49	20241210	0.34	N	142760	500	188 억	N	N	N	N
30	20250121	120831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1126	-5	5	-0.44	5004302	4436	22.15	1128	1140	1125	1470	792	1131	1128.11	-1122	1144	1137	1128	1121	1112	1133	1117	189	339	500	760	1	1	37734811	425	4.52	1.10	12	0.01	249.00	1022.00	4500	20240502	-74.98	1001	20241210	12.49	1257	-10.42	20250109	1119	0.63	20250120	4500	-74.98	20240502	1001	12.49	20241210	0.34	N	142760	500	188 억	N	N	N	N
31	20250121	110803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1129	-2	5	-0.18	3347804	2965	14.80	1128	1140	1125	1470	792	1131	1129.11	-798	1144	1137	1128	1121	1112	1133	1117	189	339	500	760	1	1	37734811	426	4.53	1.10	12	0.01	249.00	1022.00	4500	20240502	-74.91	1001	20241210	12.79	1257	-10.18	20250109	1119	0.89	20250120	4500	-74.91	20240502	1001	12.79	20241210	0.34	N	142760	500	188 억	N	N	N	N
32	20250121	100757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1129	-2	5	-0.18	2785637	2467	12.32	1128	1140	1125	1470	792	1131	1129.16	-702	1144	1137	1128	1121	1112	1133	1117	189	339	500	760	1	1	37734811	426	4.53	1.10	12	0.01	249.00	1022.00	4500	20240502	-74.91	1001	20241210	12.79	1257	-10.18	20250109	1119	0.89	20250120	4500	-74.91	20240502	1001	12.79	20241210	0.34	N	142760	500	188 억	N	N	N	N
33	20250121	090848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1140	9	2	0.80	242604	215	1.07	1128	1140	1128	1470	792	1131	1128.39	-35	1144	1137	1128	1121	1112	1133	1117	189	339	500	760	1	1	37734811	430	4.58	1.12	12	0.00	249.00	1022.00	4500	20240502	-74.67	1001	20241210	13.89	1257	-9.31	20250109	1119	1.88	20250120	4500	-74.67	20240502	1001	13.89	20241210	0.34	N	142760	500	188 억	N	N	N	N
34	20250120	160835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1131	-2	5	-0.18	22509489	19946	68.24	1133	1135	1119	1472	794	1133	1128.52	-96	1170	1151	1142	1123	1114	1147	1119	189	339	500	770	1	1	37734811	427	4.54	1.11	12	0.05	249.00	1022.00	4500	20240502	-74.87	1001	20241210	12.99	1257	-10.02	20250109	1119	1.07	20250120	4500	-74.87	20240502	1001	12.99	20241210	0.33	N	142760	500	188 억	N	N	N	N
35	20250120	150846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1131	-2	5	-0.18	22414485	19862	67.96	1133	1135	1119	1472	794	1133	1128.51	-96	1170	1151	1142	1123	1114	1147	1119	189	339	500	770	1	1	37734811	427	4.54	1.11	12	0.05	249.00	1022.00	4500	20240502	-74.87	1001	20241210	12.99	1257	-10.02	20250109	1119	1.07	20250120	4500	-74.87	20240502	1001	12.99	20241210	0.33	N	142760	500	188 억	N	N	N	N
36	20250120	140843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1130	-3	5	-0.26	17692633	15678	53.64	1133	1135	1119	1472	794	1133	1128.50	-96	1170	1151	1142	1123	1114	1147	1119	189	339	500	770	1	1	37734811	426	4.54	1.11	12	0.04	249.00	1022.00	4500	20240502	-74.89	1001	20241210	12.89	1257	-10.10	20250109	1119	0.98	20250120	4500	-74.89	20240502	1001	12.89	20241210	0.33	N	142760	500	188 억	N	N	N	N
37	20250120	130843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1130	-3	5	-0.26	15653108	13873	47.46	1133	1135	1119	1472	794	1133	1128.31	-96	1170	1151	1142	1123	1114	1147	1119	189	339	500	770	1	1	37734811	426	4.54	1.11	12	0.04	249.00	1022.00	4500	20240502	-74.89	1001	20241210	12.89	1257	-10.10	20250109	1119	0.98	20250120	4500	-74.89	20240502	1001	12.89	20241210	0.33	N	142760	500	188 억	N	N	N	N
38	20250120	120845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1130	-3	5	-0.26	14054593	12458	42.62	1133	1135	1119	1472	794	1133	1128.16	-96	1170	1151	1142	1123	1114	1147	1119	189	339	500	770	1	1	37734811	426	4.54	1.11	12	0.03	249.00	1022.00	4500	20240502	-74.89	1001	20241210	12.89	1257	-10.10	20250109	1119	0.98	20250120	4500	-74.89	20240502	1001	12.89	20241210	0.33	N	142760	500	188 억	N	N	N	N
39	20250120	110845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1130	-3	5	-0.26	12216497	10831	37.06	1133	1135	1119	1472	794	1133	1127.92	-96	1170	1151	1142	1123	1114	1147	1119	189	339	500	770	1	1	37734811	426	4.54	1.11	12	0.03	249.00	1022.00	4500	20240502	-74.89	1001	20241210	12.89	1257	-10.10	20250109	1119	0.98	20250120	4500	-74.89	20240502	1001	12.89	20241210	0.33	N	142760	500	188 억	N	N	N	N
40	20250120	100844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1129	-4	5	-0.35	11353752	10067	34.44	1133	1135	1119	1472	794	1133	1127.82	479	1170	1151	1142	1123	1114	1147	1119	189	339	500	770	1	1	37734811	426	4.53	1.10	12	0.03	249.00	1022.00	4500	20240502	-74.91	1001	20241210	12.79	1257	-10.18	20250109	1119	0.89	20250120	4500	-74.91	20240502	1001	12.79	20241210	0.33	N	142760	500	188 억	N	N	N	N
41	20250120	090846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1134	1	2	0.09	2177719	1921	6.57	1133	1134	1130	1472	794	1133	1133.64	-1897	1170	1151	1142	1123	1114	1147	1119	189	339	500	770	1	1	37734811	428	4.55	1.11	12	0.01	249.00	1022.00	4500	20240502	-74.80	1001	20241210	13.29	1257	-9.79	20250109	1130	0.35	20250120	4500	-74.80	20240502	1001	13.29	20241210	0.33	N	142760	500	188 억	N	N	N	N
42	20250117	160842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1133	-22	5	-1.90	33379617	29226	104.45	1143	1161	1133	1501	809	1155	1142.13	-2371	1231	1192	1170	1131	1109	1212	1151	189	346	500	780	1	1	37734811	428	4.55	1.11	12	0.08	249.00	1022.00	4500	20240502	-74.82	1001	20241210	13.19	1257	-9.86	20250109	1133	0.00	20250117	4500	-74.82	20240502	1001	13.19	20241210	0.32	N	142760	500	188 억	N	N	N	N
43	20250117	150844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1134	-21	5	-1.82	31757516	27795	99.34	1143	1161	1133	1501	809	1155	1142.56	-1317	1231	1192	1170	1131	1109	1212	1151	189	346	500	780	1	1	37734811	428	4.55	1.11	12	0.07	249.00	1022.00	4500	20240502	-74.80	1001	20241210	13.29	1257	-9.79	20250109	1133	0.09	20250117	4500	-74.80	20240502	1001	13.29	20241210	0.32	N	142760	500	188 억	N	N	N	N
44	20250117	140846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1136	-19	5	-1.65	24127255	21071	75.31	1143	1161	1136	1501	809	1155	1145.05	-1190	1231	1192	1170	1131	1109	1212	1151	189	346	500	780	1	1	37734811	429	4.56	1.11	12	0.06	249.00	1022.00	4500	20240502	-74.76	1001	20241210	13.49	1257	-9.63	20250109	1136	0.00	20250117	4500	-74.76	20240502	1001	13.49	20241210	0.32	N	142760	500	188 억	N	N	N	N
45	20250117	130842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1142	-13	5	-1.13	18047838	15738	56.25	1143	1161	1140	1501	809	1155	1146.77	-71	1231	1192	1170	1131	1109	1212	1151	189	346	500	780	1	1	37734811	431	4.59	1.12	12	0.04	249.00	1022.00	4500	20240502	-74.62	1001	20241210	14.09	1257	-9.15	20250109	1140	0.18	20250117	4500	-74.62	20240502	1001	14.09	20241210	0.32	N	142760	500	188 억	N	N	N	N
46	20250117	120844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1148	-7	5	-0.61	14532888	12662	45.25	1143	1161	1143	1501	809	1155	1147.76	119	1231	1192	1170	1131	1109	1212	1151	189	346	500	780	1	1	37734811	433	4.61	1.12	12	0.03	249.00	1022.00	4500	20240502	-74.49	1001	20241210	14.69	1257	-8.67	20250109	1143	0.44	20250117	4500	-74.49	20240502	1001	14.69	20241210	0.32	N	142760	500	188 억	N	N	N	N
47	20250117	110843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1144	-11	5	-0.95	10421127	9067	32.41	1143	1161	1143	1501	809	1155	1149.35	-166	1231	1192	1170	1131	1109	1212	1151	189	346	500	780	1	1	37734811	432	4.59	1.12	12	0.02	249.00	1022.00	4500	20240502	-74.58	1001	20241210	14.29	1257	-8.99	20250109	1143	0.09	20250117	4500	-74.58	20240502	1001	14.29	20241210	0.32	N	142760	500	188 억	N	N	N	N
48	20250117	100845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1158	3	2	0.26	6341997	5517	19.72	1143	1161	1143	1501	809	1155	1149.54	-183	1231	1192	1170	1131	1109	1212	1151	189	346	500	780	1	1	37734811	437	4.65	1.13	12	0.01	249.00	1022.00	4500	20240502	-74.27	1001	20241210	15.68	1257	-7.88	20250109	1143	1.31	20250117	4500	-74.27	20240502	1001	15.68	20241210	0.32	N	142760	500	188 억	N	N	N	N
49	20250117	090845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1161	6	2	0.52	4643011	4045	14.46	1143	1161	1143	1501	809	1155	1147.84	-116	1231	1192	1170	1131	1109	1212	1151	189	346	500	780	1	1	37734811	438	4.66	1.14	12	0.01	249.00	1022.00	4500	20240502	-74.20	1001	20241210	15.98	1257	-7.64	20250109	1143	1.57	20250117	4500	-74.20	20240502	1001	15.98	20241210	0.32	N	142760	500	188 억	N	N	N	N
50	20250116	160838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1155	11	2	0.96	32468786	27853	55.05	1148	1209	1148	1487	801	1144	1165.72	1004	1190	1166	1155	1131	1120	1161	1126	189	343	500	770	1	1	37734811	436	4.64	1.13	12	0.07	249.00	1022.00	4500	20240502	-74.33	1001	20241210	15.38	1257	-8.11	20250109	1144	0.96	20250115	4500	-74.33	20240502	1001	15.38	20241210	0.33	N	142760	500	188 억	N	N	N	N
51	20250116	150756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1157	13	2	1.14	31884022	27347	54.05	1148	1209	1148	1487	801	1144	1165.91	1399	1190	1166	1155	1131	1120	1161	1126	189	343	500	770	1	1	37734811	437	4.65	1.13	12	0.07	249.00	1022.00	4500	20240502	-74.29	1001	20241210	15.58	1257	-7.96	20250109	1144	1.14	20250115	4500	-74.29	20240502	1001	15.58	20241210	0.33	N	142760	500	188 억	N	N	N	N
52	20250116	140842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1169	25	2	2.19	26542015	22742	44.95	1148	1209	1148	1487	801	1144	1167.09	1341	1190	1166	1155	1131	1120	1161	1126	189	343	500	770	1	1	37734811	441	4.69	1.14	12	0.06	249.00	1022.00	4500	20240502	-74.02	1001	20241210	16.78	1257	-7.00	20250109	1144	2.19	20250115	4500	-74.02	20240502	1001	16.78	20241210	0.33	N	142760	500	188 억	N	N	N	N
53	20250116	130841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1168	24	2	2.10	25405549	21769	43.03	1148	1209	1148	1487	801	1144	1167.05	1376	1190	1166	1155	1131	1120	1161	1126	189	343	500	770	1	1	37734811	441	4.69	1.14	12	0.06	249.00	1022.00	4500	20240502	-74.04	1001	20241210	16.68	1257	-7.08	20250109	1144	2.10	20250115	4500	-74.04	20240502	1001	16.68	20241210	0.33	N	142760	500	188 억	N	N	N	N
54	20250116	120841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1168	24	2	2.10	22160833	18982	37.52	1148	1209	1148	1487	801	1144	1167.47	1376	1190	1166	1155	1131	1120	1161	1126	189	343	500	770	1	1	37734811	441	4.69	1.14	12	0.05	249.00	1022.00	4500	20240502	-74.04	1001	20241210	16.68	1257	-7.08	20250109	1144	2.10	20250115	4500	-74.04	20240502	1001	16.68	20241210	0.33	N	142760	500	188 억	N	N	N	N
55	20250116	110842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1168	24	2	2.10	20670352	17701	34.99	1148	1209	1148	1487	801	1144	1167.75	1115	1190	1166	1155	1131	1120	1161	1126	189	343	500	770	1	1	37734811	441	4.69	1.14	12	0.05	249.00	1022.00	4500	20240502	-74.04	1001	20241210	16.68	1257	-7.08	20250109	1144	2.10	20250115	4500	-74.04	20240502	1001	16.68	20241210	0.33	N	142760	500	188 억	N	N	N	N
56	20250116	100842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1161	17	2	1.49	19958378	17093	33.78	1148	1209	1148	1487	801	1144	1167.63	1015	1190	1166	1155	1131	1120	1161	1126	189	343	500	770	1	1	37734811	438	4.66	1.14	12	0.05	249.00	1022.00	4500	20240502	-74.20	1001	20241210	15.98	1257	-7.64	20250109	1144	1.49	20250115	4500	-74.20	20240502	1001	15.98	20241210	0.33	N	142760	500	188 억	N	N	N	N
57	20250116	090844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1197	53	2	4.63	3261581	2799	5.53	1148	1209	1148	1487	801	1144	1165.27	460	1190	1166	1155	1131	1120	1161	1126	189	343	500	770	1	1	37734811	452	4.81	1.17	12	0.01	249.00	1022.00	4500	20240502	-73.40	1001	20241210	19.58	1257	-4.77	20250109	1144	4.63	20250115	4500	-73.40	20240502	1001	19.58	20241210	0.33	N	142760	500	188 억	N	N	N	N
58	20250115	160839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1144	-26	5	-2.22	58577222	50594	367.77	1179	1179	1144	1521	819	1170	1157.79	-2426	1188	1178	1174	1164	1160	1177	1163	189	351	500	790	1	1	37734811	432	4.59	1.12	12	0.13	249.00	1022.00	4500	20240502	-74.58	1001	20241210	14.29	1257	-8.99	20250109	1144	0.00	20250115	4500	-74.58	20240502	1001	14.29	20241210	0.32	N	142760	500	188 억	N	N	N	N
59	20250115	150840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1158	-12	5	-1.03	51873352	44754	325.32	1179	1179	1146	1521	819	1170	1159.08	-1108	1188	1178	1174	1164	1160	1177	1163	189	351	500	790	1	1	37734811	437	4.65	1.13	12	0.12	249.00	1022.00	4500	20240502	-74.27	1001	20241210	15.68	1257	-7.88	20250109	1146	1.05	20250115	4500	-74.27	20240502	1001	15.68	20241210	0.32	N	142760	500	188 억	N	N	N	N
60	20250115	140834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1166	-4	5	-0.34	18978703	16240	118.05	1179	1179	1165	1521	819	1170	1168.64	-1352	1188	1178	1174	1164	1160	1177	1163	189	351	500	790	1	1	37734811	440	4.68	1.14	12	0.04	249.00	1022.00	4500	20240502	-74.09	1001	20241210	16.48	1257	-7.24	20250109	1160	0.52	20250102	4500	-74.09	20240502	1001	16.48	20241210	0.32	N	142760	500	188 억	N	N	N	N
61	20250115	130840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1171	1	2	0.09	16887955	14446	105.01	1179	1179	1165	1521	819	1170	1169.04	-1652	1188	1178	1174	1164	1160	1177	1163	189	351	500	790	1	1	37734811	442	4.70	1.15	12	0.04	249.00	1022.00	4500	20240502	-73.98	1001	20241210	16.98	1257	-6.84	20250109	1160	0.95	20250102	4500	-73.98	20240502	1001	16.98	20241210	0.32	N	142760	500	188 억	N	N	N	N
62	20250115	120823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1171	1	2	0.09	16747435	14326	104.14	1179	1179	1165	1521	819	1170	1169.02	-1532	1188	1178	1174	1164	1160	1177	1163	189	351	500	790	1	1	37734811	442	4.70	1.15	12	0.04	249.00	1022.00	4500	20240502	-73.98	1001	20241210	16.98	1257	-6.84	20250109	1160	0.95	20250102	4500	-73.98	20240502	1001	16.98	20241210	0.32	N	142760	500	188 억	N	N	N	N
63	20250115	110840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1172	2	2	0.17	15457079	13225	96.13	1179	1179	1165	1521	819	1170	1168.78	-735	1188	1178	1174	1164	1160	1177	1163	189	351	500	790	1	1	37734811	442	4.71	1.15	12	0.04	249.00	1022.00	4500	20240502	-73.96	1001	20241210	17.08	1257	-6.76	20250109	1160	1.03	20250102	4500	-73.96	20240502	1001	17.08	20241210	0.32	N	142760	500	188 억	N	N	N	N
64	20250115	100839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1165	-5	5	-0.43	9192784	7848	57.05	1179	1179	1165	1521	819	1170	1171.35	-735	1188	1178	1174	1164	1160	1177	1163	189	351	500	790	1	1	37734811	440	4.68	1.14	12	0.02	249.00	1022.00	4500	20240502	-74.11	1001	20241210	16.38	1257	-7.32	20250109	1160	0.43	20250102	4500	-74.11	20240502	1001	16.38	20241210	0.32	N	142760	500	188 억	N	N	N	N
65	20250115	090843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1179	9	2	0.77	77814	66	0.48	1179	1179	1179	1521	819	1170	1179.00	0	1188	1178	1174	1164	1160	1177	1163	189	351	500	790	1	1	37734811	445	4.73	1.15	12	0.00	249.00	1022.00	4500	20240502	-73.80	1001	20241210	17.78	1257	-6.21	20250109	1160	1.64	20250102	4500	-73.80	20240502	1001	17.78	20241210	0.32	N	142760	500	188 억	N	N	N	N
66	20250114	160824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1170	-13	5	-1.10	16177160	13757	86.11	1184	1184	1170	1537	829	1183	1175.92	-902	1208	1195	1189	1176	1170	1192	1173	189	354	500	800	1	1	37734811	441	4.70	1.14	12	0.04	249.00	1022.00	4500	20240502	-74.00	1001	20241210	16.88	1257	-6.92	20250109	1160	0.86	20250102	4500	-74.00	20240502	1001	16.88	20241210	0.32	N	142760	500	188 억	N	N	N	N
67	20250114	150837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1179	-4	5	-0.34	13319030	11315	70.82	1184	1184	1170	1537	829	1183	1177.11	1462	1208	1195	1189	1176	1170	1192	1173	189	354	500	800	1	1	37734811	445	4.73	1.15	12	0.03	249.00	1022.00	4500	20240502	-73.80	1001	20241210	17.78	1257	-6.21	20250109	1160	1.64	20250102	4500	-73.80	20240502	1001	17.78	20241210	0.32	N	142760	500	188 억	N	N	N	N
68	20250114	140835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1183	0	3	0.00	13271790	11275	70.57	1184	1184	1170	1537	829	1183	1177.10	1482	1208	1195	1189	1176	1170	1192	1173	189	354	500	800	1	1	37734811	446	4.75	1.16	12	0.03	249.00	1022.00	4500	20240502	-73.71	1001	20241210	18.18	1257	-5.89	20250109	1160	1.98	20250102	4500	-73.71	20240502	1001	18.18	20241210	0.32	N	142760	500	188 억	N	N	N	N
69	20250114	130834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1183	0	3	0.00	6138941	5208	32.60	1184	1184	1176	1537	829	1183	1178.75	-638	1208	1195	1189	1176	1170	1192	1173	189	354	500	800	1	1	37734811	446	4.75	1.16	12	0.01	249.00	1022.00	4500	20240502	-73.71	1001	20241210	18.18	1257	-5.89	20250109	1160	1.98	20250102	4500	-73.71	20240502	1001	18.18	20241210	0.32	N	142760	500	188 억	N	N	N	N
70	20250114	120832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1182	-1	5	-0.08	5829057	4946	30.96	1184	1184	1176	1537	829	1183	1178.54	-586	1208	1195	1189	1176	1170	1192	1173	189	354	500	800	1	1	37734811	446	4.75	1.16	12	0.01	249.00	1022.00	4500	20240502	-73.73	1001	20241210	18.08	1257	-5.97	20250109	1160	1.90	20250102	4500	-73.73	20240502	1001	18.08	20241210	0.32	N	142760	500	188 억	N	N	N	N
71	20250114	110832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1178	-5	5	-0.42	5503527	4670	29.23	1184	1184	1176	1537	829	1183	1178.49	-551	1208	1195	1189	1176	1170	1192	1173	189	354	500	800	1	1	37734811	445	4.73	1.15	12	0.01	249.00	1022.00	4500	20240502	-73.82	1001	20241210	17.68	1257	-6.28	20250109	1160	1.55	20250102	4500	-73.82	20240502	1001	17.68	20241210	0.32	N	142760	500	188 억	N	N	N	N
72	20250114	100830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1182	-1	5	-0.08	372440	315	1.97	1184	1184	1180	1537	829	1183	1182.35	-272	1208	1195	1189	1176	1170	1192	1173	189	354	500	800	1	1	37734811	446	4.75	1.16	12	0.00	249.00	1022.00	4500	20240502	-73.73	1001	20241210	18.08	1257	-5.97	20250109	1160	1.90	20250102	4500	-73.73	20240502	1001	18.08	20241210	0.32	N	142760	500	188 억	N	N	N	N
73	20250114	090834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1184	1	2	0.08	11840	10	0.06	1184	1184	1184	1537	829	1183	1184.00	0	1208	1195	1189	1176	1170	1192	1173	189	354	500	800	1	1	37734811	447	4.76	1.16	12	0.00	249.00	1022.00	4500	20240502	-73.69	1001	20241210	18.28	1257	-5.81	20250109	1160	2.07	20250102	4500	-73.69	20240502	1001	18.28	20241210	0.32	N	142760	500	188 억	N	N	N	N
74	20250113	160822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1183	-16	5	-1.33	18958207	15973	91.12	1202	1202	1183	1558	840	1199	1186.89	-1263	1225	1212	1196	1183	1167	1204	1175	189	359	500	810	1	1	37734811	446	4.75	1.16	12	0.04	249.00	1022.00	4500	20240502	-73.71	1001	20241210	18.18	1257	-5.89	20250109	1160	1.98	20250102	4500	-73.71	20240502	1001	18.18	20241210	0.32	N	142760	500	188 억	N	N	N	N
75	20250113	150826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1183	-16	5	-1.33	16970290	14293	81.54	1202	1202	1183	1558	840	1199	1187.31	-1231	1225	1212	1196	1183	1167	1204	1175	189	359	500	810	1	1	37734811	446	4.75	1.16	12	0.04	249.00	1022.00	4500	20240502	-73.71	1001	20241210	18.18	1257	-5.89	20250109	1160	1.98	20250102	4500	-73.71	20240502	1001	18.18	20241210	0.32	N	142760	500	188 억	N	N	N	N
76	20250113	140807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1186	-13	5	-1.08	15840453	13339	76.10	1202	1202	1184	1558	840	1199	1187.53	-1068	1225	1212	1196	1183	1167	1204	1175	189	359	500	810	1	1	37734811	448	4.76	1.16	12	0.04	249.00	1022.00	4500	20240502	-73.64	1001	20241210	18.48	1257	-5.65	20250109	1160	2.24	20250102	4500	-73.64	20240502	1001	18.48	20241210	0.32	N	142760	500	188 억	N	N	N	N
77	20250113	130815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1185	-14	5	-1.17	11778245	9912	56.55	1202	1202	1184	1558	840	1199	1188.28	-885	1225	1212	1196	1183	1167	1204	1175	189	359	500	810	1	1	37734811	447	4.76	1.16	12	0.03	249.00	1022.00	4500	20240502	-73.67	1001	20241210	18.38	1257	-5.73	20250109	1160	2.16	20250102	4500	-73.67	20240502	1001	18.38	20241210	0.32	N	142760	500	188 억	N	N	N	N
78	20250113	120818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1187	-12	5	-1.00	9502884	7993	45.60	1202	1202	1184	1558	840	1199	1188.90	-883	1225	1212	1196	1183	1167	1204	1175	189	359	500	810	1	1	37734811	448	4.77	1.16	12	0.02	249.00	1022.00	4500	20240502	-73.62	1001	20241210	18.58	1257	-5.57	20250109	1160	2.33	20250102	4500	-73.62	20240502	1001	18.58	20241210	0.32	N	142760	500	188 억	N	N	N	N
79	20250113	110816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1184	-15	5	-1.25	7507156	6311	36.00	1202	1202	1184	1558	840	1199	1189.54	-910	1225	1212	1196	1183	1167	1204	1175	189	359	500	810	1	1	37734811	447	4.76	1.16	12	0.02	249.00	1022.00	4500	20240502	-73.69	1001	20241210	18.28	1257	-5.81	20250109	1160	2.07	20250102	4500	-73.69	20240502	1001	18.28	20241210	0.32	N	142760	500	188 억	N	N	N	N
80	20250113	100815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1190	-9	5	-0.75	4303854	3612	20.61	1202	1202	1189	1558	840	1199	1191.54	-533	1225	1212	1196	1183	1167	1204	1175	189	359	500	810	1	1	37734811	449	4.78	1.16	12	0.01	249.00	1022.00	4500	20240502	-73.56	1001	20241210	18.88	1257	-5.33	20250109	1160	2.59	20250102	4500	-73.56	20240502	1001	18.88	20241210	0.32	N	142760	500	188 억	N	N	N	N
81	20250113	090821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1195	-4	5	-0.33	84894	71	0.41	1202	1202	1193	1558	840	1199	1195.69	-61	1225	1212	1196	1183	1167	1204	1175	189	359	500	810	1	1	37734811	451	4.80	1.17	12	0.00	249.00	1022.00	4500	20240502	-73.44	1001	20241210	19.38	1257	-4.93	20250109	1160	3.02	20250102	4500	-73.44	20240502	1001	19.38	20241210	0.32	N	142760	500	188 억	N	N	N	N
82	20250110	160758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1199	-10	5	-0.83	21008535	17529	121.49	1209	1209	1180	1571	847	1209	1198.50	-1191	1273	1241	1225	1193	1177	1233	1185	189	362	500	820	1	1	37734811	452	4.82	1.17	12	0.05	249.00	1022.00	4500	20240502	-73.36	1001	20241210	19.78	1257	-4.61	20250109	1160	3.36	20250102	4500	-73.36	20240502	1001	19.78	20241210	0.32	N	142760	500	188 억	N	N	N	N
83	20250110	150809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1205	-4	5	-0.33	16853349	14077	97.57	1209	1209	1180	1571	847	1209	1197.23	-283	1273	1241	1225	1193	1177	1233	1185	189	362	500	820	1	1	37734811	455	4.84	1.18	12	0.04	249.00	1022.00	4500	20240502	-73.22	1001	20241210	20.38	1257	-4.14	20250109	1160	3.88	20250102	4500	-73.22	20240502	1001	20.38	20241210	0.32	N	142760	500	188 억	N	N	N	N
84	20250110	140812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1196	-13	5	-1.08	12720348	10627	73.66	1209	1209	1180	1571	847	1209	1196.98	-626	1273	1241	1225	1193	1177	1233	1185	189	362	500	820	1	1	37734811	451	4.80	1.17	12	0.03	249.00	1022.00	4500	20240502	-73.42	1001	20241210	19.48	1257	-4.85	20250109	1160	3.10	20250102	4500	-73.42	20240502	1001	19.48	20241210	0.32	N	142760	500	188 억	N	N	N	N
85	20250110	130812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1208	-1	5	-0.08	12191328	10183	70.58	1209	1209	1180	1571	847	1209	1197.22	-940	1273	1241	1225	1193	1177	1233	1185	189	362	500	820	1	1	37734811	456	4.85	1.18	12	0.03	249.00	1022.00	4500	20240502	-73.16	1001	20241210	20.68	1257	-3.90	20250109	1160	4.14	20250102	4500	-73.16	20240502	1001	20.68	20241210	0.32	N	142760	500	188 억	N	N	N	N
86	20250110	120812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1200	-9	5	-0.74	4103985	3420	23.70	1209	1209	1194	1571	847	1209	1200.00	-738	1273	1241	1225	1193	1177	1233	1185	189	362	500	820	1	1	37734811	453	4.82	1.17	12	0.01	249.00	1022.00	4500	20240502	-73.33	1001	20241210	19.88	1257	-4.53	20250109	1160	3.45	20250102	4500	-73.33	20240502	1001	19.88	20241210	0.32	N	142760	500	188 억	N	N	N	N
87	20250110	110811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1204	-5	5	-0.41	3448857	2875	19.93	1209	1209	1194	1571	847	1209	1199.60	-314	1273	1241	1225	1193	1177	1233	1185	189	362	500	820	1	1	37734811	454	4.84	1.18	12	0.01	249.00	1022.00	4500	20240502	-73.24	1001	20241210	20.28	1257	-4.22	20250109	1160	3.79	20250102	4500	-73.24	20240502	1001	20.28	20241210	0.32	N	142760	500	188 억	N	N	N	N
88	20250110	100808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1205	-4	5	-0.33	669062	556	3.85	1209	1209	1201	1571	847	1209	1203.35	-276	1273	1241	1225	1193	1177	1233	1185	189	362	500	820	1	1	37734811	455	4.84	1.18	12	0.00	249.00	1022.00	4500	20240502	-73.22	1001	20241210	20.38	1257	-4.14	20250109	1160	3.88	20250102	4500	-73.22	20240502	1001	20.38	20241210	0.32	N	142760	500	188 억	N	N	N	N
89	20250110	090813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1209	0	3	0.00	24180	20	0.14	1209	1209	1209	1571	847	1209	1209.00	0	1273	1241	1225	1193	1177	1233	1185	189	362	500	820	1	1	37734811	456	4.86	1.18	12	0.00	249.00	1022.00	4500	20240502	-73.13	1001	20241210	20.78	1257	-3.82	20250109	1160	4.22	20250102	4500	-73.13	20240502	1001	20.78	20241210	0.32	N	142760	500	188 억	N	N	N	N
90	20250109	160805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1209	-14	5	-1.14	17573649	14428	79.11	1257	1257	1209	1589	857	1223	1218.02	-1007	1260	1241	1221	1202	1182	1231	1192	189	366	500	830	1	1	37734811	456	4.86	1.18	12	0.04	249.00	1022.00	4500	20240502	-73.13	1001	20241210	20.78	1257	-3.82	20250109	1160	4.22	20250102	4500	-73.13	20240502	1001	20.78	20241210	0.32	N	142760	500	188 억	N	N	N	N
91	20250109	150801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1213	-10	5	-0.82	15940895	13078	71.70	1257	1257	1211	1589	857	1223	1218.91	-329	1260	1241	1221	1202	1182	1231	1192	189	366	500	830	1	1	37734811	458	4.87	1.19	12	0.03	249.00	1022.00	4500	20240502	-73.04	1001	20241210	21.18	1257	-3.50	20250109	1160	4.57	20250102	4500	-73.04	20240502	1001	21.18	20241210	0.32	N	142760	500	188 억	N	N	N	N
92	20250109	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1213	-10	5	-0.82	15318665	12565	68.89	1257	1257	1211	1589	857	1223	1219.15	-333	1260	1241	1221	1202	1182	1231	1192	189	366	500	830	1	1	37734811	458	4.87	1.19	12	0.03	249.00	1022.00	4500	20240502	-73.04	1001	20241210	21.18	1257	-3.50	20250109	1160	4.57	20250102	4500	-73.04	20240502	1001	21.18	20241210	0.32	N	142760	500	188 억	N	N	N	N
93	20250109	130806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1226	3	2	0.25	11615426	9510	52.14	1257	1257	1212	1589	857	1223	1221.39	-525	1260	1241	1221	1202	1182	1231	1192	189	366	500	830	1	1	37734811	463	4.92	1.20	12	0.03	249.00	1022.00	4500	20240502	-72.76	1001	20241210	22.48	1257	-2.47	20250109	1160	5.69	20250102	4500	-72.76	20240502	1001	22.48	20241210	0.32	N	142760	500	188 억	N	N	N	N
94	20250109	120806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1228	5	2	0.41	8938201	7314	40.10	1257	1257	1219	1589	857	1223	1222.07	-846	1260	1241	1221	1202	1182	1231	1192	189	366	500	830	1	1	37734811	463	4.93	1.20	12	0.02	249.00	1022.00	4500	20240502	-72.71	1001	20241210	22.68	1257	-2.31	20250109	1160	5.86	20250102	4500	-72.71	20240502	1001	22.68	20241210	0.32	N	142760	500	188 억	N	N	N	N
95	20250109	110811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1230	7	2	0.57	8867287	7256	39.78	1257	1257	1219	1589	857	1223	1222.06	-796	1260	1241	1221	1202	1182	1231	1192	189	366	500	830	1	1	37734811	464	4.94	1.20	12	0.02	249.00	1022.00	4500	20240502	-72.67	1001	20241210	22.88	1257	-2.15	20250109	1160	6.03	20250102	4500	-72.67	20240502	1001	22.88	20241210	0.32	N	142760	500	188 억	N	N	N	N
96	20250109	100808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1230	7	2	0.57	7491370	6130	33.61	1257	1257	1219	1589	857	1223	1222.08	-1055	1260	1241	1221	1202	1182	1231	1192	189	366	500	830	1	1	37734811	464	4.94	1.20	12	0.02	249.00	1022.00	4500	20240502	-72.67	1001	20241210	22.88	1257	-2.15	20250109	1160	6.03	20250102	4500	-72.67	20240502	1001	22.88	20241210	0.32	N	142760	500	188 억	N	N	N	N
97	20250109	090811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1239	16	2	1.31	33452	27	0.15	1257	1257	1220	1589	857	1223	1238.96	-18	1260	1241	1221	1202	1182	1231	1192	189	366	500	830	1	1	37734811	468	4.98	1.21	12	0.00	249.00	1022.00	4500	20240502	-72.47	1001	20241210	23.78	1257	-1.43	20250109	1160	6.81	20250102	4500	-72.47	20240502	1001	23.78	20241210	0.32	N	142760	500	188 억	N	N	N	N
98	20250108	160800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1223	2	2	0.16	22283073	18239	43.34	1240	1240	1201	1587	855	1221	1221.73	1612	1263	1242	1227	1206	1191	1234	1198	189	366	500	830	1	1	37734811	461	4.91	1.20	12	0.05	249.00	1022.00	4500	20240502	-72.82	1001	20241210	22.18	1248	-2.00	20250107	1160	5.43	20250102	4500	-72.82	20240502	1001	22.18	20241210	0.32	N	142760	500	188 억	N	N	N	N
99	20250108	150803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1224	3	2	0.25	21858198	17890	42.51	1240	1240	1201	1587	855	1221	1221.81	1335	1263	1242	1227	1206	1191	1234	1198	189	366	500	830	1	1	37734811	462	4.92	1.20	12	0.05	249.00	1022.00	4500	20240502	-72.80	1001	20241210	22.28	1248	-1.92	20250107	1160	5.52	20250102	4500	-72.80	20240502	1001	22.28	20241210	0.32	N	142760	500	188 억	N	N	N	N
100	20250108	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1215	-6	5	-0.49	21316148	17445	41.46	1240	1240	1201	1587	855	1221	1221.91	1253	1263	1242	1227	1206	1191	1234	1198	189	366	500	830	1	1	37734811	458	4.88	1.19	12	0.05	249.00	1022.00	4500	20240502	-73.00	1001	20241210	21.38	1248	-2.64	20250107	1160	4.74	20250102	4500	-73.00	20240502	1001	21.38	20241210	0.32	N	142760	500	188 억	N	N	N	N
101	20250108	130805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1226	5	2	0.41	13431122	10923	25.96	1240	1240	1215	1587	855	1221	1229.62	1180	1263	1242	1227	1206	1191	1234	1198	189	366	500	830	1	1	37734811	463	4.92	1.20	12	0.03	249.00	1022.00	4500	20240502	-72.76	1001	20241210	22.48	1248	-1.76	20250107	1160	5.69	20250102	4500	-72.76	20240502	1001	22.48	20241210	0.32	N	142760	500	188 억	N	N	N	N
102	20250108	120801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1226	5	2	0.41	11998986	9753	23.18	1240	1240	1215	1587	855	1221	1230.29	1070	1263	1242	1227	1206	1191	1234	1198	189	366	500	830	1	1	37734811	463	4.92	1.20	12	0.03	249.00	1022.00	4500	20240502	-72.76	1001	20241210	22.48	1248	-1.76	20250107	1160	5.69	20250102	4500	-72.76	20240502	1001	22.48	20241210	0.32	N	142760	500	188 억	N	N	N	N
103	20250108	110803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1237	16	2	1.31	9245479	7513	17.85	1240	1240	1215	1587	855	1221	1230.60	577	1263	1242	1227	1206	1191	1234	1198	189	366	500	830	1	1	37734811	467	4.97	1.21	12	0.02	249.00	1022.00	4500	20240502	-72.51	1001	20241210	23.58	1248	-0.88	20250107	1160	6.64	20250102	4500	-72.51	20240502	1001	23.58	20241210	0.32	N	142760	500	188 억	N	N	N	N
104	20250108	100804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1225	4	2	0.33	2538000	2065	4.91	1240	1240	1215	1587	855	1221	1229.06	-375	1263	1242	1227	1206	1191	1234	1198	189	366	500	830	1	1	37734811	462	4.92	1.20	12	0.01	249.00	1022.00	4500	20240502	-72.78	1001	20241210	22.38	1248	-1.84	20250107	1160	5.60	20250102	4500	-72.78	20240502	1001	22.38	20241210	0.32	N	142760	500	188 억	N	N	N	N
105	20250108	090804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1238	17	2	1.39	1241718	1003	2.38	1240	1240	1238	1587	855	1221	1238.00	-250	1263	1242	1227	1206	1191	1234	1198	189	366	500	830	1	1	37734811	467	4.97	1.21	12	0.00	249.00	1022.00	4500	20240502	-72.49	1001	20241210	23.68	1248	-0.80	20250107	1160	6.72	20250102	4500	-72.49	20240502	1001	23.68	20241210	0.32	N	142760	500	188 억	N	N	N	N
106	20250107	160757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1221	-5	5	-0.41	51701433	42080	139.60	1248	1248	1212	1593	859	1226	1228.65	-4668	1252	1238	1214	1200	1176	1246	1208	189	367	500	830	1	1	37734811	461	4.90	1.19	12	0.11	249.00	1022.00	4500	20240502	-72.87	1001	20241210	21.98	1248	-2.16	20250107	1160	5.26	20250102	4500	-72.87	20240502	1001	21.98	20241210	0.31	N	142760	500	188 억	N	N	N	N
107	20250107	150758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1222	-4	5	-0.33	49922377	40623	134.76	1248	1248	1212	1593	859	1226	1228.92	-4280	1252	1238	1214	1200	1176	1246	1208	189	367	500	830	1	1	37734811	461	4.91	1.20	12	0.11	249.00	1022.00	4500	20240502	-72.84	1001	20241210	22.08	1248	-2.08	20250107	1160	5.34	20250102	4500	-72.84	20240502	1001	22.08	20241210	0.31	N	142760	500	188 억	N	N	N	N
108	20250107	140756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1221	-5	5	-0.41	44399066	36091	119.73	1248	1248	1212	1593	859	1226	1230.20	-2682	1252	1238	1214	1200	1176	1246	1208	189	367	500	830	1	1	37734811	461	4.90	1.19	12	0.10	249.00	1022.00	4500	20240502	-72.87	1001	20241210	21.98	1248	-2.16	20250107	1160	5.26	20250102	4500	-72.87	20240502	1001	21.98	20241210	0.31	N	142760	500	188 억	N	N	N	N
109	20250107	130756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1216	-10	5	-0.82	44259974	35977	119.35	1248	1248	1212	1593	859	1226	1230.23	-2580	1252	1238	1214	1200	1176	1246	1208	189	367	500	830	1	1	37734811	459	4.88	1.19	12	0.10	249.00	1022.00	4500	20240502	-72.98	1001	20241210	21.48	1248	-2.56	20250107	1160	4.83	20250102	4500	-72.98	20240502	1001	21.48	20241210	0.31	N	142760	500	188 억	N	N	N	N
110	20250107	120757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1222	-4	5	-0.33	43499093	35352	117.28	1248	1248	1212	1593	859	1226	1230.46	-2606	1252	1238	1214	1200	1176	1246	1208	189	367	500	830	1	1	37734811	461	4.91	1.20	12	0.09	249.00	1022.00	4500	20240502	-72.84	1001	20241210	22.08	1248	-2.08	20250107	1160	5.34	20250102	4500	-72.84	20240502	1001	22.08	20241210	0.31	N	142760	500	188 억	N	N	N	N
111	20250107	110753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1220	-6	5	-0.49	41023321	33326	110.56	1248	1248	1212	1593	859	1226	1230.97	-2606	1252	1238	1214	1200	1176	1246	1208	189	367	500	830	1	1	37734811	460	4.90	1.19	12	0.09	249.00	1022.00	4500	20240502	-72.89	1001	20241210	21.88	1248	-2.24	20250107	1160	5.17	20250102	4500	-72.89	20240502	1001	21.88	20241210	0.31	N	142760	500	188 억	N	N	N	N
112	20250107	100759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1226	0	3	0.00	29747407	24120	80.02	1248	1248	1212	1593	859	1226	1233.31	-287	1252	1238	1214	1200	1176	1246	1208	189	367	500	830	1	1	37734811	463	4.92	1.20	12	0.06	249.00	1022.00	4500	20240502	-72.76	1001	20241210	22.48	1248	-1.76	20250107	1160	5.69	20250102	4500	-72.76	20240502	1001	22.48	20241210	0.31	N	142760	500	188 억	N	N	N	N
113	20250107	090800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1246	20	2	1.63	2127537	1715	5.69	1248	1248	1226	1593	859	1226	1240.55	-647	1252	1238	1214	1200	1176	1246	1208	189	367	500	830	1	1	37734811	470	5.00	1.22	12	0.00	249.00	1022.00	4500	20240502	-72.31	1001	20241210	24.48	1248	-0.16	20250107	1160	7.41	20250102	4500	-72.31	20240502	1001	24.48	20241210	0.31	N	142760	500	188 억	N	N	N	N
114	20250106	160749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1226	30	2	2.51	36574318	30144	81.35	1196	1228	1190	1554	838	1196	1213.32	2747	1230	1212	1202	1184	1174	1222	1194	189	358	500	810	1	1	37734811	463	4.92	1.20	12	0.08	249.00	1022.00	4500	20240502	-72.76	1001	20241210	22.48	1228	-0.16	20250106	1160	5.69	20250102	4500	-72.76	20240502	1001	22.48	20241210	0.31	N	142760	500	188 억	N	N	N	N
115	20250106	150747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1228	32	2	2.68	35556577	29314	79.11	1196	1228	1190	1554	838	1196	1212.96	2783	1230	1212	1202	1184	1174	1222	1194	189	358	500	810	1	1	37734811	463	4.93	1.20	12	0.08	249.00	1022.00	4500	20240502	-72.71	1001	20241210	22.68	1228	0.00	20250106	1160	5.86	20250102	4500	-72.71	20240502	1001	22.68	20241210	0.31	N	142760	500	188 억	N	N	N	N
116	20250106	140748	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1224	28	2	2.34	28875888	23851	64.37	1196	1224	1190	1554	838	1196	1210.68	2429	1230	1212	1202	1184	1174	1222	1194	189	358	500	810	1	1	37734811	462	4.92	1.20	12	0.06	249.00	1022.00	4500	20240502	-72.80	1001	20241210	22.28	1224	0.00	20250106	1160	5.52	20250102	4500	-72.80	20240502	1001	22.28	20241210	0.31	N	142760	500	188 억	N	N	N	N
117	20250106	130746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1212	16	2	1.34	16573513	13760	37.13	1196	1213	1190	1554	838	1196	1204.47	1402	1230	1212	1202	1184	1174	1222	1194	189	358	500	810	1	1	37734811	457	4.87	1.19	12	0.04	249.00	1022.00	4500	20240502	-73.07	1001	20241210	21.08	1220	-0.66	20250103	1160	4.48	20250102	4500	-73.07	20240502	1001	21.08	20241210	0.31	N	142760	500	188 억	N	N	N	N
118	20250106	120745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1208	12	2	1.00	8020895	6684	18.04	1196	1208	1190	1554	838	1196	1200.01	199	1230	1212	1202	1184	1174	1222	1194	189	358	500	810	1	1	37734811	456	4.85	1.18	12	0.02	249.00	1022.00	4500	20240502	-73.16	1001	20241210	20.68	1220	-0.98	20250103	1160	4.14	20250102	4500	-73.16	20240502	1001	20.68	20241210	0.31	N	142760	500	188 억	N	N	N	N
119	20250106	110744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1208	12	2	1.00	6520031	5439	14.68	1196	1208	1190	1554	838	1196	1198.76	164	1230	1212	1202	1184	1174	1222	1194	189	358	500	810	1	1	37734811	456	4.85	1.18	12	0.01	249.00	1022.00	4500	20240502	-73.16	1001	20241210	20.68	1220	-0.98	20250103	1160	4.14	20250102	4500	-73.16	20240502	1001	20.68	20241210	0.31	N	142760	500	188 억	N	N	N	N
120	20250106	100742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1207	11	2	0.92	6108211	5098	13.76	1196	1208	1190	1554	838	1196	1198.16	164	1230	1212	1202	1184	1174	1222	1194	189	358	500	810	1	1	37734811	455	4.85	1.18	12	0.01	249.00	1022.00	4500	20240502	-73.18	1001	20241210	20.58	1220	-1.07	20250103	1160	4.05	20250102	4500	-73.18	20240502	1001	20.58	20241210	0.31	N	142760	500	188 억	N	N	N	N
121	20250106	090741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1195	-1	5	-0.08	1291676	1079	2.91	1196	1200	1190	1554	838	1196	1197.10	120	1230	1212	1202	1184	1174	1222	1194	189	358	500	810	1	1	37734811	451	4.80	1.17	12	0.00	249.00	1022.00	4500	20240502	-73.44	1001	20241210	19.38	1220	-2.05	20250103	1160	3.02	20250102	4500	-73.44	20240502	1001	19.38	20241210	0.31	N	142760	500	188 억	N	N	N	N
122	20250103	160738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1196	1	2	0.08	44411579	37051	113.87	1195	1220	1192	1553	837	1195	1198.66	5134	1247	1220	1190	1163	1133	1206	1149	189	358	500	810	1	1	37734811	451	4.80	1.17	12	0.10	249.00	1022.00	4500	20240502	-73.42	1001	20241210	19.48	1220	-1.97	20250103	1160	3.10	20250102	4500	-73.42	20240502	1001	19.48	20241210	0.30	N	142760	500	188 억	N	N	N	N
123	20250103	150741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1206	11	2	0.92	37467757	31248	96.03	1195	1220	1192	1553	837	1195	1199.04	5849	1247	1220	1190	1163	1133	1206	1149	189	358	500	810	1	1	37734811	455	4.84	1.18	12	0.08	249.00	1022.00	4500	20240502	-73.20	1001	20241210	20.48	1220	-1.15	20250103	1160	3.97	20250102	4500	-73.20	20240502	1001	20.48	20241210	0.30	N	142760	500	188 억	N	N	N	N
124	20250103	140741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1209	14	2	1.17	32929877	27460	84.39	1195	1220	1192	1553	837	1195	1199.19	4944	1247	1220	1190	1163	1133	1206	1149	189	358	500	810	1	1	37734811	456	4.86	1.18	12	0.07	249.00	1022.00	4500	20240502	-73.13	1001	20241210	20.78	1220	-0.90	20250103	1160	4.22	20250102	4500	-73.13	20240502	1001	20.78	20241210	0.30	N	142760	500	188 억	N	N	N	N
125	20250103	130740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1202	7	2	0.59	30314751	25285	77.71	1195	1220	1192	1553	837	1195	1198.92	4420	1247	1220	1190	1163	1133	1206	1149	189	358	500	810	1	1	37734811	454	4.83	1.18	12	0.07	249.00	1022.00	4500	20240502	-73.29	1001	20241210	20.08	1220	-1.48	20250103	1160	3.62	20250102	4500	-73.29	20240502	1001	20.08	20241210	0.30	N	142760	500	188 억	N	N	N	N
126	20250103	120739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1218	23	2	1.92	24795718	20743	63.75	1195	1219	1192	1553	837	1195	1195.38	3288	1247	1220	1190	1163	1133	1206	1149	189	358	500	810	1	1	37734811	460	4.89	1.19	12	0.05	249.00	1022.00	4500	20240502	-72.93	1001	20241210	21.68	1219	-0.08	20250103	1160	5.00	20250102	4500	-72.93	20240502	1001	21.68	20241210	0.30	N	142760	500	188 억	N	N	N	N
127	20250103	110740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1209	14	2	1.17	22704698	19015	58.44	1195	1209	1192	1553	837	1195	1194.04	3393	1247	1220	1190	1163	1133	1206	1149	189	358	500	810	1	1	37734811	456	4.86	1.18	12	0.05	249.00	1022.00	4500	20240502	-73.13	1001	20241210	20.78	1217	-0.66	20250102	1160	4.22	20250102	4500	-73.13	20240502	1001	20.78	20241210	0.30	N	142760	500	188 억	N	N	N	N
128	20250103	100737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1203	8	2	0.67	16359111	13716	42.15	1195	1206	1192	1553	837	1195	1192.70	2495	1247	1220	1190	1163	1133	1206	1149	189	358	500	810	1	1	37734811	454	4.83	1.18	12	0.04	249.00	1022.00	4500	20240502	-73.27	1001	20241210	20.18	1217	-1.15	20250102	1160	3.71	20250102	4500	-73.27	20240502	1001	20.18	20241210	0.30	N	142760	500	188 억	N	N	N	N
129	20250103	090741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1192	-3	5	-0.25	137086	115	0.35	1195	1195	1192	1553	837	1195	1192.05	113	1247	1220	1190	1163	1133	1206	1149	189	358	500	810	1	1	37734811	450	4.79	1.17	12	0.00	249.00	1022.00	4500	20240502	-73.51	1001	20241210	19.08	1217	-2.05	20250102	1160	2.76	20250102	4500	-73.51	20240502	1001	19.08	20241210	0.30	N	142760	500	188 억	N	N	N	N
130	20250102	160733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1195	-14	5	-1.16	38955805	32517	57.97	1209	1217	1160	1571	847	1209	1198.01	-2913	1296	1252	1189	1145	1082	1274	1167	189	362	500	820	1	1	37734811	451	4.80	1.17	12	0.09	249.00	1022.00	4500	20240502	-73.44	1001	20241210	19.38	1217	-1.81	20250102	1160	3.02	20250102	4500	-73.44	20240502	1001	19.38	20241210	0.30	N	142760	500	188 억	N	N	N	N
131	20250102	150734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1200	-9	5	-0.74	37495902	31296	55.80	1209	1217	1160	1571	847	1209	1198.11	-3161	1296	1252	1189	1145	1082	1274	1167	189	362	500	820	1	1	37734811	453	4.82	1.17	12	0.08	249.00	1022.00	4500	20240502	-73.33	1001	20241210	19.88	1217	-1.40	20250102	1160	3.45	20250102	4500	-73.33	20240502	1001	19.88	20241210	0.30	N	142760	500	188 억	N	N	N	N
132	20250102	140731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1203	-6	5	-0.50	33076580	27609	49.22	1209	1217	1160	1571	847	1209	1198.04	-784	1296	1252	1189	1145	1082	1274	1167	189	362	500	820	1	1	37734811	454	4.83	1.18	12	0.07	249.00	1022.00	4500	20240502	-73.27	1001	20241210	20.18	1217	-1.15	20250102	1160	3.71	20250102	4500	-73.27	20240502	1001	20.18	20241210	0.30	N	142760	500	188 억	N	N	N	N
133	20250102	130732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1194	-15	5	-1.24	30295105	25283	45.08	1209	1217	1160	1571	847	1209	1198.24	-619	1296	1252	1189	1145	1082	1274	1167	189	362	500	820	1	1	37734811	451	4.80	1.17	12	0.07	249.00	1022.00	4500	20240502	-73.47	1001	20241210	19.28	1217	-1.89	20250102	1160	2.93	20250102	4500	-73.47	20240502	1001	19.28	20241210	0.30	N	142760	500	188 억	N	N	N	N
134	20250102	120731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1214	5	2	0.41	28536873	23825	42.48	1209	1217	1160	1571	847	1209	1197.77	-605	1296	1252	1189	1145	1082	1274	1167	189	362	500	820	1	1	37734811	458	4.88	1.19	12	0.06	249.00	1022.00	4500	20240502	-73.02	1001	20241210	21.28	1217	-0.25	20250102	1160	4.66	20250102	4500	-73.02	20240502	1001	21.28	20241210	0.30	N	142760	500	188 억	N	N	N	N
135	20250102	110722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1208	-1	5	-0.08	5187739	4299	7.66	1209	1209	1191	1571	847	1209	1206.73	-1238	1296	1252	1189	1145	1082	1274	1167	189	362	500	820	1	1	37734811	456	4.85	1.18	12	0.01	249.00	1022.00	4500	20240502	-73.16	1001	20241210	20.68	1209	-0.08	20250102	1191	1.43	20250102	4500	-73.16	20240502	1001	20.68	20241210	0.30	N	142760	500	188 억	N	N	N	N
136	20250102	100730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1209	0	3	0.00	1166593	966	1.72	1209	1209	1191	1571	847	1209	1207.65	-120	1296	1252	1189	1145	1082	1274	1167	189	362	500	820	1	1	37734811	456	4.86	1.18	12	0.00	249.00	1022.00	4500	20240502	-73.13	1001	20241210	20.78	1209	0.00	20250102	1191	1.51	20250102	4500	-73.13	20240502	1001	20.78	20241210	0.30	N	142760	500	188 억	N	N	N	N
137	20250102	090723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1209	0	3	0.00	0	0	0.00	0	0	0	1571	847	1209	0.00	0	1296	1252	1189	1145	1082	1274	1167	189	362	500	820	1	1	37734811	456	4.86	1.18	12	0.00	249.00	1022.00	4500	20240502	-73.13	1001	20241210	20.78	0	0.00	0	0	0.00	0	4500	-73.13	20240502	1001	20.78	20241210	0.30	N	142760	500	188 억	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History