KissMeData/359090/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1135	14	2	1.25	67337743	59862	35.61	1135	1135	1119	1457	785	1121	1124.88	1.85	1280	1171	1145	1133	1107	1095	1140	1102	57	336	100	730	1	1	56725891	644	11.13	1.47	12	0.11	102.00	770.00	2395	20240422	-52.61	980	20240805	15.82	1275	-10.98	20250109	1119	1.43	20250124	2395	-52.61	20240422	980	15.82	20240805	2.00	N	359090	100	56 억	1048674	N	N	N	N
3	20250124	151234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1122	1	2	0.09	60967897	54224	32.26	1135	1135	1119	1457	785	1121	1124.37	1.85	2855	1171	1145	1133	1107	1095	1140	1102	57	336	100	730	1	1	56725891	636	11.00	1.46	12	0.10	102.00	770.00	2395	20240422	-53.15	980	20240805	14.49	1275	-12.00	20250109	1119	0.27	20250124	2395	-53.15	20240422	980	14.49	20240805	2.00	N	359090	100	56 억	1048674	N	N	N	N
4	20250124	141232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1125	4	2	0.36	44243991	39330	23.40	1135	1135	1119	1457	785	1121	1124.94	1.85	-583	1171	1145	1133	1107	1095	1140	1102	57	336	100	730	1	1	56725891	638	11.03	1.46	12	0.07	102.00	770.00	2395	20240422	-53.03	980	20240805	14.80	1275	-11.76	20250109	1119	0.54	20250124	2395	-53.03	20240422	980	14.80	20240805	2.00	N	359090	100	56 억	1048674	N	N	N	N
5	20250124	131235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1124	3	2	0.27	39500712	35140	20.90	1135	1135	1119	1457	785	1121	1124.10	1.85	-117	1171	1145	1133	1107	1095	1140	1102	57	336	100	730	1	1	56725891	638	11.02	1.46	12	0.06	102.00	770.00	2395	20240422	-53.07	980	20240805	14.69	1275	-11.84	20250109	1119	0.45	20250124	2395	-53.07	20240422	980	14.69	20240805	2.00	N	359090	100	56 억	1048674	N	N	N	N
6	20250124	121230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1124	3	2	0.27	35838022	31885	18.97	1135	1135	1119	1457	785	1121	1123.98	1.85	688	1171	1145	1133	1107	1095	1140	1102	57	336	100	730	1	1	56725891	638	11.02	1.46	12	0.06	102.00	770.00	2395	20240422	-53.07	980	20240805	14.69	1275	-11.84	20250109	1119	0.45	20250124	2395	-53.07	20240422	980	14.69	20240805	2.00	N	359090	100	56 억	1048674	N	N	N	N
7	20250124	111232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1128	7	2	0.62	27267919	24258	14.43	1135	1135	1119	1457	785	1121	1124.08	1.85	-2083	1171	1145	1133	1107	1095	1140	1102	57	336	100	730	1	1	56725891	640	11.06	1.46	12	0.04	102.00	770.00	2395	20240422	-52.90	980	20240805	15.10	1275	-11.53	20250109	1119	0.80	20250124	2395	-52.90	20240422	980	15.10	20240805	2.00	N	359090	100	56 억	1048674	N	N	N	N
8	20250124	101228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1126	5	2	0.45	16403534	14610	8.69	1135	1135	1119	1457	785	1121	1122.76	1.85	-840	1171	1145	1133	1107	1095	1140	1102	57	336	100	730	1	1	56725891	639	11.04	1.46	12	0.03	102.00	770.00	2395	20240422	-52.99	980	20240805	14.90	1275	-11.69	20250109	1119	0.63	20250124	2395	-52.99	20240422	980	14.90	20240805	2.00	N	359090	100	56 억	1048674	N	N	N	N
9	20250124	091238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1120	-1	5	-0.09	4667258	4162	2.48	1135	1135	1119	1457	785	1121	1121.40	1.85	-3151	1171	1145	1133	1107	1095	1140	1102	57	336	100	730	1	1	56725891	635	10.98	1.45	12	0.01	102.00	770.00	2395	20240422	-53.24	980	20240805	14.29	1275	-12.16	20250109	1119	0.09	20250124	2395	-53.24	20240422	980	14.29	20240805	2.00	N	359090	100	56 억	1048674	N	N	N	N
10	20250123	161227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1121	-32	5	-2.78	187703080	165942	107.23	1148	1159	1121	1498	808	1153	1131.47	1.87	-18853	1176	1164	1155	1143	1134	1160	1139	57	345	100	760	1	1	56725891	636	10.99	1.46	12	0.29	102.00	770.00	2395	20240422	-53.19	980	20240805	14.39	1275	-12.08	20250109	1121	0.00	20250123	2395	-53.19	20240422	980	14.39	20240805	2.02	N	359090	100	56 억	1063603	N	N	N	N
11	20250123	151225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1128	-25	5	-2.17	156187687	137871	89.09	1148	1159	1127	1498	808	1153	1132.85	1.87	-16959	1176	1164	1155	1143	1134	1160	1139	57	345	100	760	1	1	56725891	640	11.06	1.46	12	0.24	102.00	770.00	2395	20240422	-52.90	980	20240805	15.10	1275	-11.53	20250109	1127	0.09	20250123	2395	-52.90	20240422	980	15.10	20240805	2.02	N	359090	100	56 억	1063603	N	N	N	N
12	20250123	141226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1130	-23	5	-1.99	130477648	115127	74.39	1148	1159	1127	1498	808	1153	1133.34	1.87	-28215	1176	1164	1155	1143	1134	1160	1139	57	345	100	760	1	1	56725891	641	11.08	1.47	12	0.20	102.00	770.00	2395	20240422	-52.82	980	20240805	15.31	1275	-11.37	20250109	1127	0.27	20250123	2395	-52.82	20240422	980	15.31	20240805	2.02	N	359090	100	56 억	1063603	N	N	N	N
13	20250123	131225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1131	-22	5	-1.91	111252115	98117	63.40	1148	1159	1127	1498	808	1153	1133.87	1.87	-28205	1176	1164	1155	1143	1134	1160	1139	57	345	100	760	1	1	56725891	642	11.09	1.47	12	0.17	102.00	770.00	2395	20240422	-52.78	980	20240805	15.41	1275	-11.29	20250109	1127	0.35	20250123	2395	-52.78	20240422	980	15.41	20240805	2.02	N	359090	100	56 억	1063603	N	N	N	N
14	20250123	121226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1130	-23	5	-1.99	109716622	96759	62.52	1148	1159	1127	1498	808	1153	1133.92	1.87	-26991	1176	1164	1155	1143	1134	1160	1139	57	345	100	760	1	1	56725891	641	11.08	1.47	12	0.17	102.00	770.00	2395	20240422	-52.82	980	20240805	15.31	1275	-11.37	20250109	1127	0.27	20250123	2395	-52.82	20240422	980	15.31	20240805	2.02	N	359090	100	56 억	1063603	N	N	N	N
15	20250123	111216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1130	-23	5	-1.99	93928595	82791	53.50	1148	1159	1127	1498	808	1153	1134.53	1.87	-25969	1176	1164	1155	1143	1134	1160	1139	57	345	100	760	1	1	56725891	641	11.08	1.47	12	0.15	102.00	770.00	2395	20240422	-52.82	980	20240805	15.31	1275	-11.37	20250109	1127	0.27	20250123	2395	-52.82	20240422	980	15.31	20240805	2.02	N	359090	100	56 억	1063603	N	N	N	N
16	20250123	101224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1132	-21	5	-1.82	77097074	67902	43.88	1148	1159	1127	1498	808	1153	1135.42	1.87	-23596	1176	1164	1155	1143	1134	1160	1139	57	345	100	760	1	1	56725891	642	11.10	1.47	12	0.12	102.00	770.00	2395	20240422	-52.73	980	20240805	15.51	1275	-11.22	20250109	1127	0.44	20250123	2395	-52.73	20240422	980	15.51	20240805	2.02	N	359090	100	56 억	1063603	N	N	N	N
17	20250123	091227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1145	-8	5	-0.69	13306535	11607	7.50	1148	1159	1144	1498	808	1153	1146.42	1.87	-199	1176	1164	1155	1143	1134	1160	1139	57	345	100	760	1	1	56725891	650	11.23	1.49	12	0.02	102.00	770.00	2395	20240422	-52.19	980	20240805	16.84	1275	-10.20	20250109	1144	0.09	20250123	2395	-52.19	20240422	980	16.84	20240805	2.02	N	359090	100	56 억	1063603	N	N	N	N
18	20250122	161216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1153	-9	5	-0.77	176938245	153491	224.29	1155	1167	1146	1510	814	1162	1152.76	1.85	6492	1194	1177	1167	1150	1140	1173	1146	57	348	100	760	1	1	56725891	654	11.30	1.50	12	0.27	102.00	770.00	2395	20240422	-51.86	980	20240805	17.65	1275	-9.57	20250109	1146	0.61	20250122	2395	-51.86	20240422	980	17.65	20240805	2.03	N	359090	100	56 억	1051899	N	N	N	N
19	20250122	151218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1151	-11	5	-0.95	162593492	141025	206.08	1155	1167	1146	1510	814	1162	1152.94	1.85	6704	1194	1177	1167	1150	1140	1173	1146	57	348	100	760	1	1	56725891	653	11.28	1.49	12	0.25	102.00	770.00	2395	20240422	-51.94	980	20240805	17.45	1275	-9.73	20250109	1146	0.44	20250122	2395	-51.94	20240422	980	17.45	20240805	2.03	N	359090	100	56 억	1051899	N	N	N	N
20	20250122	141216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1150	-12	5	-1.03	137421348	119229	174.23	1155	1167	1146	1510	814	1162	1152.58	1.85	8038	1194	1177	1167	1150	1140	1173	1146	57	348	100	760	1	1	56725891	652	11.27	1.49	12	0.21	102.00	770.00	2395	20240422	-51.98	980	20240805	17.35	1275	-9.80	20250109	1146	0.35	20250122	2395	-51.98	20240422	980	17.35	20240805	2.03	N	359090	100	56 억	1051899	N	N	N	N
21	20250122	131217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1154	-8	5	-0.69	110638450	95939	140.19	1155	1167	1146	1510	814	1162	1153.22	1.85	7162	1194	1177	1167	1150	1140	1173	1146	57	348	100	760	1	1	56725891	655	11.31	1.50	12	0.17	102.00	770.00	2395	20240422	-51.82	980	20240805	17.76	1275	-9.49	20250109	1146	0.70	20250122	2395	-51.82	20240422	980	17.76	20240805	2.03	N	359090	100	56 억	1051899	N	N	N	N
22	20250122	121216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1151	-11	5	-0.95	73683024	63823	93.26	1155	1167	1147	1510	814	1162	1154.49	1.85	-2754	1194	1177	1167	1150	1140	1173	1146	57	348	100	760	1	1	56725891	653	11.28	1.49	12	0.11	102.00	770.00	2395	20240422	-51.94	980	20240805	17.45	1275	-9.73	20250109	1147	0.35	20250122	2395	-51.94	20240422	980	17.45	20240805	2.03	N	359090	100	56 억	1051899	N	N	N	N
23	20250122	111218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1150	-12	5	-1.03	62089851	53763	78.56	1155	1167	1147	1510	814	1162	1154.88	1.85	-2215	1194	1177	1167	1150	1140	1173	1146	57	348	100	760	1	1	56725891	652	11.27	1.49	12	0.09	102.00	770.00	2395	20240422	-51.98	980	20240805	17.35	1275	-9.80	20250109	1147	0.26	20250122	2395	-51.98	20240422	980	17.35	20240805	2.03	N	359090	100	56 억	1051899	N	N	N	N
24	20250122	101216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1156	-6	5	-0.52	33263620	28715	41.96	1155	1167	1155	1510	814	1162	1158.41	1.85	-1942	1194	1177	1167	1150	1140	1173	1146	57	348	100	760	1	1	56725891	656	11.33	1.50	12	0.05	102.00	770.00	2395	20240422	-51.73	980	20240805	17.96	1275	-9.33	20250109	1151	0.43	20250120	2395	-51.73	20240422	980	17.96	20240805	2.03	N	359090	100	56 억	1051899	N	N	N	N
25	20250122	091218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1166	4	2	0.34	15269565	13178	19.26	1155	1166	1155	1510	814	1162	1158.72	1.85	1927	1194	1177	1167	1150	1140	1173	1146	57	348	100	760	1	1	56725891	661	11.43	1.51	12	0.02	102.00	770.00	2395	20240422	-51.32	980	20240805	18.98	1275	-8.55	20250109	1151	1.30	20250120	2395	-51.32	20240422	980	18.98	20240805	2.03	N	359090	100	56 억	1051899	N	N	N	N
26	20250121	161208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1162	-12	5	-1.02	77993932	66748	43.40	1174	1184	1157	1526	822	1174	1168.53	1.86	-7372	1190	1181	1166	1157	1142	1186	1162	57	352	100	770	1	1	56725891	659	11.39	1.51	12	0.12	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	1275	-8.86	20250109	1151	0.96	20250120	2395	-51.48	20240422	980	18.57	20240805	1.96	N	359090	100	56 억	1057219	N	N	N	N
27	20250121	151211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1164	-10	5	-0.85	63395918	54174	35.22	1174	1184	1160	1526	822	1174	1170.23	1.86	-5812	1190	1181	1166	1157	1142	1186	1162	57	352	100	770	1	1	56725891	660	11.41	1.51	12	0.10	102.00	770.00	2395	20240422	-51.40	980	20240805	18.78	1275	-8.71	20250109	1151	1.13	20250120	2395	-51.40	20240422	980	18.78	20240805	1.96	N	359090	100	56 억	1057219	N	N	N	N
28	20250121	141212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1167	-7	5	-0.60	49232019	42011	27.31	1174	1184	1164	1526	822	1174	1171.88	1.86	-5896	1190	1181	1166	1157	1142	1186	1162	57	352	100	770	1	1	56725891	662	11.44	1.52	12	0.07	102.00	770.00	2395	20240422	-51.27	980	20240805	19.08	1275	-8.47	20250109	1151	1.39	20250120	2395	-51.27	20240422	980	19.08	20240805	1.96	N	359090	100	56 억	1057219	N	N	N	N
29	20250121	131211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1169	-5	5	-0.43	46453370	39633	25.77	1174	1184	1164	1526	822	1174	1172.09	1.86	-4209	1190	1181	1166	1157	1142	1186	1162	57	352	100	770	1	1	56725891	663	11.46	1.52	12	0.07	102.00	770.00	2395	20240422	-51.19	980	20240805	19.29	1275	-8.31	20250109	1151	1.56	20250120	2395	-51.19	20240422	980	19.29	20240805	1.96	N	359090	100	56 억	1057219	N	N	N	N
30	20250121	121153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1167	-7	5	-0.60	40954762	34918	22.70	1174	1184	1165	1526	822	1174	1172.88	1.86	-426	1190	1181	1166	1157	1142	1186	1162	57	352	100	770	1	1	56725891	662	11.44	1.52	12	0.06	102.00	770.00	2395	20240422	-51.27	980	20240805	19.08	1275	-8.47	20250109	1151	1.39	20250120	2395	-51.27	20240422	980	19.08	20240805	1.96	N	359090	100	56 억	1057219	N	N	N	N
31	20250121	111108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1168	-6	5	-0.51	36608024	31192	20.28	1174	1184	1165	1526	822	1174	1173.64	1.86	29	1190	1181	1166	1157	1142	1186	1162	57	352	100	770	1	1	56725891	663	11.45	1.52	12	0.05	102.00	770.00	2395	20240422	-51.23	980	20240805	19.18	1275	-8.39	20250109	1151	1.48	20250120	2395	-51.23	20240422	980	19.18	20240805	1.96	N	359090	100	56 억	1057219	N	N	N	N
32	20250121	101101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1165	-9	5	-0.77	33934504	28901	18.79	1174	1184	1165	1526	822	1174	1174.16	1.86	2080	1190	1181	1166	1157	1142	1186	1162	57	352	100	770	1	1	56725891	661	11.42	1.51	12	0.05	102.00	770.00	2395	20240422	-51.36	980	20240805	18.88	1275	-8.63	20250109	1151	1.22	20250120	2395	-51.36	20240422	980	18.88	20240805	1.96	N	359090	100	56 억	1057219	N	N	N	N
33	20250121	091212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1182	8	2	0.68	13814651	11763	7.65	1174	1182	1170	1526	822	1174	1174.42	1.86	1996	1190	1181	1166	1157	1142	1186	1162	57	352	100	770	1	1	56725891	671	11.59	1.54	12	0.02	102.00	770.00	2395	20240422	-50.65	980	20240805	20.61	1275	-7.29	20250109	1151	2.69	20250120	2395	-50.65	20240422	980	20.61	20240805	1.96	N	359090	100	56 억	1057219	N	N	N	N
34	20250120	161157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1174	0	3	0.00	177759750	153230	112.34	1166	1175	1151	1526	822	1174	1160.07	1.84	10876	1208	1190	1175	1157	1142	1183	1150	57	352	100	770	1	1	56725891	666	11.51	1.52	12	0.27	102.00	770.00	2395	20240422	-50.98	980	20240805	19.80	1275	-7.92	20250109	1151	2.00	20250120	2395	-50.98	20240422	980	19.80	20240805	1.92	N	359090	100	56 억	1043993	N	N	N	N
35	20250120	151211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1167	-7	5	-0.60	169409904	146105	107.12	1166	1175	1151	1526	822	1174	1159.51	1.84	12314	1208	1190	1175	1157	1142	1183	1150	57	352	100	770	1	1	56725891	662	11.44	1.52	12	0.26	102.00	770.00	2395	20240422	-51.27	980	20240805	19.08	1275	-8.47	20250109	1151	1.39	20250120	2395	-51.27	20240422	980	19.08	20240805	1.92	N	359090	100	56 억	1043993	N	N	N	N
36	20250120	141208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1172	-2	5	-0.17	159333173	137441	100.77	1166	1175	1151	1526	822	1174	1159.28	1.84	11578	1208	1190	1175	1157	1142	1183	1150	57	352	100	770	1	1	56725891	665	11.49	1.52	12	0.24	102.00	770.00	2395	20240422	-51.06	980	20240805	19.59	1275	-8.08	20250109	1151	1.82	20250120	2395	-51.06	20240422	980	19.59	20240805	1.92	N	359090	100	56 억	1043993	N	N	N	N
37	20250120	131208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1170	-4	5	-0.34	153757577	132660	97.26	1166	1175	1151	1526	822	1174	1159.03	1.84	11876	1208	1190	1175	1157	1142	1183	1150	57	352	100	770	1	1	56725891	664	11.47	1.52	12	0.23	102.00	770.00	2395	20240422	-51.15	980	20240805	19.39	1275	-8.24	20250109	1151	1.65	20250120	2395	-51.15	20240422	980	19.39	20240805	1.92	N	359090	100	56 억	1043993	N	N	N	N
38	20250120	121210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1160	-14	5	-1.19	150509509	129863	95.21	1166	1175	1151	1526	822	1174	1158.99	1.84	12349	1208	1190	1175	1157	1142	1183	1150	57	352	100	770	1	1	56725891	658	11.37	1.51	12	0.23	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	1275	-9.02	20250109	1151	0.78	20250120	2395	-51.57	20240422	980	18.37	20240805	1.92	N	359090	100	56 억	1043993	N	N	N	N
39	20250120	111210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1169	-5	5	-0.43	137910353	119006	87.25	1166	1175	1151	1526	822	1174	1158.85	1.84	12126	1208	1190	1175	1157	1142	1183	1150	57	352	100	770	1	1	56725891	663	11.46	1.52	12	0.21	102.00	770.00	2395	20240422	-51.19	980	20240805	19.29	1275	-8.31	20250109	1151	1.56	20250120	2395	-51.19	20240422	980	19.29	20240805	1.92	N	359090	100	56 억	1043993	N	N	N	N
40	20250120	101209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1157	-17	5	-1.45	107615631	92883	68.10	1166	1172	1151	1526	822	1174	1158.61	1.84	-10	1208	1190	1175	1157	1142	1183	1150	57	352	100	770	1	1	56725891	656	11.34	1.50	12	0.16	102.00	770.00	2395	20240422	-51.69	980	20240805	18.06	1275	-9.25	20250109	1151	0.52	20250120	2395	-51.69	20240422	980	18.06	20240805	1.92	N	359090	100	56 억	1043993	N	N	N	N
41	20250120	091210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1160	-14	5	-1.19	30491253	26171	19.19	1166	1172	1160	1526	822	1174	1165.08	1.84	-11777	1208	1190	1175	1157	1142	1183	1150	57	352	100	770	1	1	56725891	658	11.37	1.51	12	0.05	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	1275	-9.02	20250109	1160	0.00	20250120	2395	-51.57	20240422	980	18.37	20240805	1.92	N	359090	100	56 억	1043993	N	N	N	N
42	20250117	161204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1174	-14	5	-1.18	158768747	135391	160.11	1193	1193	1160	1544	832	1188	1173.21	1.89	-30597	1201	1194	1188	1181	1175	1198	1185	57	356	100	780	1	1	56725891	666	11.51	1.52	12	0.24	102.00	770.00	2395	20240422	-50.98	980	20240805	19.80	1275	-7.92	20250109	1160	1.21	20250117	2395	-50.98	20240422	980	19.80	20240805	1.87	N	359090	100	56 억	1070273	N	N	N	N
43	20250117	151200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1173	-15	5	-1.26	139655728	119042	140.77	1193	1193	1160	1544	832	1188	1173.16	1.89	-28666	1201	1194	1188	1181	1175	1198	1185	57	356	100	780	1	1	56725891	665	11.50	1.52	12	0.21	102.00	770.00	2395	20240422	-51.02	980	20240805	19.69	1275	-8.00	20250109	1160	1.12	20250117	2395	-51.02	20240422	980	19.69	20240805	1.87	N	359090	100	56 억	1070273	N	N	N	N
44	20250117	141208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1167	-21	5	-1.77	127782636	108876	128.75	1193	1193	1160	1544	832	1188	1173.65	1.89	-23452	1201	1194	1188	1181	1175	1198	1185	57	356	100	780	1	1	56725891	662	11.44	1.52	12	0.19	102.00	770.00	2395	20240422	-51.27	980	20240805	19.08	1275	-8.47	20250109	1160	0.60	20250117	2395	-51.27	20240422	980	19.08	20240805	1.87	N	359090	100	56 억	1070273	N	N	N	N
45	20250117	131207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1168	-20	5	-1.68	109886248	93505	110.58	1193	1193	1166	1544	832	1188	1175.19	1.89	-16265	1201	1194	1188	1181	1175	1198	1185	57	356	100	780	1	1	56725891	663	11.45	1.52	12	0.16	102.00	770.00	2395	20240422	-51.23	980	20240805	19.18	1275	-8.39	20250109	1160	0.69	20250102	2395	-51.23	20240422	980	19.18	20240805	1.87	N	359090	100	56 억	1070273	N	N	N	N
46	20250117	121209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1170	-18	5	-1.52	93580403	79542	94.06	1193	1193	1166	1544	832	1188	1176.49	1.89	-12349	1201	1194	1188	1181	1175	1198	1185	57	356	100	780	1	1	56725891	664	11.47	1.52	12	0.14	102.00	770.00	2395	20240422	-51.15	980	20240805	19.39	1275	-8.24	20250109	1160	0.86	20250102	2395	-51.15	20240422	980	19.39	20240805	1.87	N	359090	100	56 억	1070273	N	N	N	N
47	20250117	111210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1171	-17	5	-1.43	84390379	71691	84.78	1193	1193	1166	1544	832	1188	1177.14	1.89	-12325	1201	1194	1188	1181	1175	1198	1185	57	356	100	780	1	1	56725891	664	11.48	1.52	12	0.13	102.00	770.00	2395	20240422	-51.11	980	20240805	19.49	1275	-8.16	20250109	1160	0.95	20250102	2395	-51.11	20240422	980	19.49	20240805	1.87	N	359090	100	56 억	1070273	N	N	N	N
48	20250117	101209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1178	-10	5	-0.84	58726538	49784	58.87	1193	1193	1175	1544	832	1188	1179.63	1.89	-4201	1201	1194	1188	1181	1175	1198	1185	57	356	100	780	1	1	56725891	668	11.55	1.53	12	0.09	102.00	770.00	2395	20240422	-50.81	980	20240805	20.20	1275	-7.61	20250109	1160	1.55	20250102	2395	-50.81	20240422	980	20.20	20240805	1.87	N	359090	100	56 억	1070273	N	N	N	N
49	20250117	091208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1179	-9	5	-0.76	5632675	4761	5.63	1193	1193	1179	1544	832	1188	1183.09	1.89	569	1201	1194	1188	1181	1175	1198	1185	57	356	100	780	1	1	56725891	669	11.56	1.53	12	0.01	102.00	770.00	2395	20240422	-50.77	980	20240805	20.31	1275	-7.53	20250109	1160	1.64	20250102	2395	-50.77	20240422	980	20.31	20240805	1.87	N	359090	100	56 억	1070273	N	N	N	N
50	20250116	161200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1188	6	2	0.51	100188218	84496	52.57	1187	1195	1182	1536	828	1182	1185.57	1.88	843	1219	1200	1187	1168	1155	1194	1162	57	354	100	780	1	1	56725891	674	11.65	1.54	12	0.15	102.00	770.00	2395	20240422	-50.40	980	20240805	21.22	1275	-6.82	20250109	1160	2.41	20250102	2395	-50.40	20240422	980	21.22	20240805	1.87	N	359090	100	56 억	1069270	N	N	N	N
51	20250116	151101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1186	4	2	0.34	90686760	76492	47.59	1187	1195	1182	1536	828	1182	1185.57	1.88	1203	1219	1200	1187	1168	1155	1194	1162	57	354	100	780	1	1	56725891	673	11.63	1.54	12	0.13	102.00	770.00	2395	20240422	-50.48	980	20240805	21.02	1275	-6.98	20250109	1160	2.24	20250102	2395	-50.48	20240422	980	21.02	20240805	1.87	N	359090	100	56 억	1069270	N	N	N	N
52	20250116	141205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1186	4	2	0.34	74922929	63169	39.30	1187	1195	1183	1536	828	1182	1186.07	1.88	838	1219	1200	1187	1168	1155	1194	1162	57	354	100	780	1	1	56725891	673	11.63	1.54	12	0.11	102.00	770.00	2395	20240422	-50.48	980	20240805	21.02	1275	-6.98	20250109	1160	2.24	20250102	2395	-50.48	20240422	980	21.02	20240805	1.87	N	359090	100	56 억	1069270	N	N	N	N
53	20250116	131205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1188	6	2	0.51	62771520	52915	32.92	1187	1195	1184	1536	828	1182	1186.27	1.88	938	1219	1200	1187	1168	1155	1194	1162	57	354	100	780	1	1	56725891	674	11.65	1.54	12	0.09	102.00	770.00	2395	20240422	-50.40	980	20240805	21.22	1275	-6.82	20250109	1160	2.41	20250102	2395	-50.40	20240422	980	21.22	20240805	1.87	N	359090	100	56 억	1069270	N	N	N	N
54	20250116	121205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1186	4	2	0.34	41605010	35070	21.82	1187	1195	1184	1536	828	1182	1186.34	1.88	-2372	1219	1200	1187	1168	1155	1194	1162	57	354	100	780	1	1	56725891	673	11.63	1.54	12	0.06	102.00	770.00	2395	20240422	-50.48	980	20240805	21.02	1275	-6.98	20250109	1160	2.24	20250102	2395	-50.48	20240422	980	21.02	20240805	1.87	N	359090	100	56 억	1069270	N	N	N	N
55	20250116	111205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1184	2	2	0.17	39279972	33109	20.60	1187	1195	1184	1536	828	1182	1186.39	1.88	-1661	1219	1200	1187	1168	1155	1194	1162	57	354	100	780	1	1	56725891	672	11.61	1.54	12	0.06	102.00	770.00	2395	20240422	-50.56	980	20240805	20.82	1275	-7.14	20250109	1160	2.07	20250102	2395	-50.56	20240422	980	20.82	20240805	1.87	N	359090	100	56 억	1069270	N	N	N	N
56	20250116	101207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1188	6	2	0.51	31321224	26395	16.42	1187	1195	1184	1536	828	1182	1186.64	1.88	2308	1219	1200	1187	1168	1155	1194	1162	57	354	100	780	1	1	56725891	674	11.65	1.54	12	0.05	102.00	770.00	2395	20240422	-50.40	980	20240805	21.22	1275	-6.82	20250109	1160	2.41	20250102	2395	-50.40	20240422	980	21.22	20240805	1.87	N	359090	100	56 억	1069270	N	N	N	N
57	20250116	091209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1195	13	2	1.10	3229465	2713	1.69	1187	1195	1184	1536	828	1182	1190.41	1.88	-1039	1219	1200	1187	1168	1155	1194	1162	57	354	100	780	1	1	56725891	678	11.72	1.55	12	0.00	102.00	770.00	2395	20240422	-50.10	980	20240805	21.94	1275	-6.27	20250109	1160	3.02	20250102	2395	-50.10	20240422	980	21.94	20240805	1.87	N	359090	100	56 억	1069270	N	N	N	N
58	20250115	161201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1182	-16	5	-1.34	188377689	159328	131.85	1193	1206	1174	1557	839	1198	1182.33	1.98	-56333	1214	1205	1193	1184	1172	1210	1189	57	359	100	790	1	1	56725891	671	11.59	1.54	12	0.28	102.00	770.00	2395	20240422	-50.65	980	20240805	20.61	1275	-7.29	20250109	1160	1.90	20250102	2395	-50.65	20240422	980	20.61	20240805	1.92	N	359090	100	56 억	1125012	N	N	N	N
59	20250115	151203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1183	-15	5	-1.25	183068143	154826	128.12	1193	1206	1174	1557	839	1198	1182.41	1.98	-53517	1214	1205	1193	1184	1172	1210	1189	57	359	100	790	1	1	56725891	671	11.60	1.54	12	0.27	102.00	770.00	2395	20240422	-50.61	980	20240805	20.71	1275	-7.22	20250109	1160	1.98	20250102	2395	-50.61	20240422	980	20.71	20240805	1.92	N	359090	100	56 억	1125012	N	N	N	N
60	20250115	141156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1179	-19	5	-1.59	146980351	124206	102.78	1193	1206	1176	1557	839	1198	1183.36	1.98	-36661	1214	1205	1193	1184	1172	1210	1189	57	359	100	790	1	1	56725891	669	11.56	1.53	12	0.22	102.00	770.00	2395	20240422	-50.77	980	20240805	20.31	1275	-7.53	20250109	1160	1.64	20250102	2395	-50.77	20240422	980	20.31	20240805	1.92	N	359090	100	56 억	1125012	N	N	N	N
61	20250115	131205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1181	-17	5	-1.42	119804741	101146	83.70	1193	1206	1177	1557	839	1198	1184.47	1.98	-25614	1214	1205	1193	1184	1172	1210	1189	57	359	100	790	1	1	56725891	670	11.58	1.53	12	0.18	102.00	770.00	2395	20240422	-50.69	980	20240805	20.51	1275	-7.37	20250109	1160	1.81	20250102	2395	-50.69	20240422	980	20.51	20240805	1.92	N	359090	100	56 억	1125012	N	N	N	N
62	20250115	121148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1180	-18	5	-1.50	110046730	92872	76.85	1193	1206	1177	1557	839	1198	1184.93	1.98	-22590	1214	1205	1193	1184	1172	1210	1189	57	359	100	790	1	1	56725891	669	11.57	1.53	12	0.16	102.00	770.00	2395	20240422	-50.73	980	20240805	20.41	1275	-7.45	20250109	1160	1.72	20250102	2395	-50.73	20240422	980	20.41	20240805	1.92	N	359090	100	56 억	1125012	N	N	N	N
63	20250115	111201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1187	-11	5	-0.92	59747890	50275	41.60	1193	1206	1180	1557	839	1198	1188.42	1.98	-2293	1214	1205	1193	1184	1172	1210	1189	57	359	100	790	1	1	56725891	673	11.64	1.54	12	0.09	102.00	770.00	2395	20240422	-50.44	980	20240805	21.12	1275	-6.90	20250109	1160	2.33	20250102	2395	-50.44	20240422	980	21.12	20240805	1.92	N	359090	100	56 억	1125012	N	N	N	N
64	20250115	101200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1189	-9	5	-0.75	53518571	45041	37.27	1193	1206	1180	1557	839	1198	1188.22	1.98	1636	1214	1205	1193	1184	1172	1210	1189	57	359	100	790	1	1	56725891	674	11.66	1.54	12	0.08	102.00	770.00	2395	20240422	-50.35	980	20240805	21.33	1275	-6.75	20250109	1160	2.50	20250102	2395	-50.35	20240422	980	21.33	20240805	1.92	N	359090	100	56 억	1125012	N	N	N	N
65	20250115	091206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1204	6	2	0.50	14679802	12246	10.13	1193	1206	1190	1557	839	1198	1198.74	1.98	-555	1214	1205	1193	1184	1172	1210	1189	57	359	100	790	1	1	56725891	683	11.80	1.56	12	0.02	102.00	770.00	2395	20240422	-49.73	980	20240805	22.86	1275	-5.57	20250109	1160	3.79	20250102	2395	-49.73	20240422	980	22.86	20240805	1.92	N	359090	100	56 억	1125012	N	N	N	N
66	20250114	161142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1198	13	2	1.10	142460850	119831	59.78	1183	1202	1181	1540	830	1185	1187.91	1.95	17679	1217	1200	1190	1173	1163	1196	1169	57	355	100	780	1	1	56725891	680	11.75	1.56	12	0.21	102.00	770.00	2395	20240422	-49.98	980	20240805	22.24	1275	-6.04	20250109	1160	3.28	20250102	2395	-49.98	20240422	980	22.24	20240805	1.97	N	359090	100	56 억	1107333	N	N	N	N
67	20250114	151200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1187	2	2	0.17	107391581	90419	45.11	1183	1202	1181	1540	830	1185	1187.71	1.95	13655	1217	1200	1190	1173	1163	1196	1169	57	355	100	780	1	1	56725891	673	11.64	1.54	12	0.16	102.00	770.00	2395	20240422	-50.44	980	20240805	21.12	1275	-6.90	20250109	1160	2.33	20250102	2395	-50.44	20240422	980	21.12	20240805	1.97	N	359090	100	56 억	1107333	N	N	N	N
68	20250114	141155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1196	11	2	0.93	71781015	60417	30.14	1183	1202	1181	1540	830	1185	1188.09	1.95	1123	1217	1200	1190	1173	1163	1196	1169	57	355	100	780	1	1	56725891	678	11.73	1.55	12	0.11	102.00	770.00	2395	20240422	-50.06	980	20240805	22.04	1275	-6.20	20250109	1160	3.10	20250102	2395	-50.06	20240422	980	22.04	20240805	1.97	N	359090	100	56 억	1107333	N	N	N	N
69	20250114	131155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1189	4	2	0.34	56813624	47860	23.88	1183	1202	1182	1540	830	1185	1187.08	1.95	-3611	1217	1200	1190	1173	1163	1196	1169	57	355	100	780	1	1	56725891	674	11.66	1.54	12	0.08	102.00	770.00	2395	20240422	-50.35	980	20240805	21.33	1275	-6.75	20250109	1160	2.50	20250102	2395	-50.35	20240422	980	21.33	20240805	1.97	N	359090	100	56 억	1107333	N	N	N	N
70	20250114	121150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1190	5	2	0.42	42079046	35430	17.68	1183	1202	1182	1540	830	1185	1187.67	1.95	-5270	1217	1200	1190	1173	1163	1196	1169	57	355	100	780	1	1	56725891	675	11.67	1.55	12	0.06	102.00	770.00	2395	20240422	-50.31	980	20240805	21.43	1275	-6.67	20250109	1160	2.59	20250102	2395	-50.31	20240422	980	21.43	20240805	1.97	N	359090	100	56 억	1107333	N	N	N	N
71	20250114	111149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1184	-1	5	-0.08	32433017	27284	13.61	1183	1202	1183	1540	830	1185	1188.72	1.95	-5976	1217	1200	1190	1173	1163	1196	1169	57	355	100	780	1	1	56725891	672	11.61	1.54	12	0.05	102.00	770.00	2395	20240422	-50.56	980	20240805	20.82	1275	-7.14	20250109	1160	2.07	20250102	2395	-50.56	20240422	980	20.82	20240805	1.97	N	359090	100	56 억	1107333	N	N	N	N
72	20250114	101149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1192	7	2	0.59	25389391	21353	10.65	1183	1202	1183	1540	830	1185	1189.03	1.95	-2242	1217	1200	1190	1173	1163	1196	1169	57	355	100	780	1	1	56725891	676	11.69	1.55	12	0.04	102.00	770.00	2395	20240422	-50.23	980	20240805	21.63	1275	-6.51	20250109	1160	2.76	20250102	2395	-50.23	20240422	980	21.63	20240805	1.97	N	359090	100	56 억	1107333	N	N	N	N
73	20250114	091154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1200	15	2	1.27	4565160	3847	1.92	1183	1202	1183	1540	830	1185	1186.68	1.95	671	1217	1200	1190	1173	1163	1196	1169	57	355	100	780	1	1	56725891	681	11.76	1.56	12	0.01	102.00	770.00	2395	20240422	-49.90	980	20240805	22.45	1275	-5.88	20250109	1160	3.45	20250102	2395	-49.90	20240422	980	22.45	20240805	1.97	N	359090	100	56 억	1107333	N	N	N	N
74	20250113	161137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1185	-11	5	-0.92	237973919	200339	151.30	1196	1207	1180	1554	838	1196	1187.86	1.86	52386	1215	1205	1200	1190	1185	1210	1195	57	358	100	780	1	1	56725891	672	11.62	1.54	12	0.35	102.00	770.00	2395	20240422	-50.52	980	20240805	20.92	1275	-7.06	20250109	1160	2.16	20250102	2395	-50.52	20240422	980	20.92	20240805	1.74	N	359090	100	56 억	1054946	N	N	N	N
75	20250113	151144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1191	-5	5	-0.42	209527224	176334	133.17	1196	1207	1180	1554	838	1196	1188.24	1.86	52349	1215	1205	1200	1190	1185	1210	1195	57	358	100	780	1	1	56725891	676	11.68	1.55	12	0.31	102.00	770.00	2395	20240422	-50.27	980	20240805	21.53	1275	-6.59	20250109	1160	2.67	20250102	2395	-50.27	20240422	980	21.53	20240805	1.74	N	359090	100	56 억	1054946	N	N	N	N
76	20250113	141119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1192	-4	5	-0.33	196349356	165242	124.79	1196	1207	1180	1554	838	1196	1188.25	1.86	52805	1215	1205	1200	1190	1185	1210	1195	57	358	100	780	1	1	56725891	676	11.69	1.55	12	0.29	102.00	770.00	2395	20240422	-50.23	980	20240805	21.63	1275	-6.51	20250109	1160	2.76	20250102	2395	-50.23	20240422	980	21.63	20240805	1.74	N	359090	100	56 억	1054946	N	N	N	N
77	20250113	131125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1191	-5	5	-0.42	191345411	161035	121.62	1196	1207	1180	1554	838	1196	1188.22	1.86	54312	1215	1205	1200	1190	1185	1210	1195	57	358	100	780	1	1	56725891	676	11.68	1.55	12	0.28	102.00	770.00	2395	20240422	-50.27	980	20240805	21.53	1275	-6.59	20250109	1160	2.67	20250102	2395	-50.27	20240422	980	21.53	20240805	1.74	N	359090	100	56 억	1054946	N	N	N	N
78	20250113	121130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1190	-6	5	-0.50	184403437	155188	117.20	1196	1207	1180	1554	838	1196	1188.26	1.86	53544	1215	1205	1200	1190	1185	1210	1195	57	358	100	780	1	1	56725891	675	11.67	1.55	12	0.27	102.00	770.00	2395	20240422	-50.31	980	20240805	21.43	1275	-6.67	20250109	1160	2.59	20250102	2395	-50.31	20240422	980	21.43	20240805	1.74	N	359090	100	56 억	1054946	N	N	N	N
79	20250113	111127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1192	-4	5	-0.33	168825640	142061	107.29	1196	1207	1180	1554	838	1196	1188.40	1.86	49871	1215	1205	1200	1190	1185	1210	1195	57	358	100	780	1	1	56725891	676	11.69	1.55	12	0.25	102.00	770.00	2395	20240422	-50.23	980	20240805	21.63	1275	-6.51	20250109	1160	2.76	20250102	2395	-50.23	20240422	980	21.63	20240805	1.74	N	359090	100	56 억	1054946	N	N	N	N
80	20250113	101127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1192	-4	5	-0.33	111671429	93873	70.89	1196	1207	1180	1554	838	1196	1189.60	1.86	37066	1215	1205	1200	1190	1185	1210	1195	57	358	100	780	1	1	56725891	676	11.69	1.55	12	0.17	102.00	770.00	2395	20240422	-50.23	980	20240805	21.63	1275	-6.51	20250109	1160	2.76	20250102	2395	-50.23	20240422	980	21.63	20240805	1.74	N	359090	100	56 억	1054946	N	N	N	N
81	20250113	091133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1206	10	2	0.84	14851589	12340	9.32	1196	1207	1196	1554	838	1196	1203.53	1.86	7559	1215	1205	1200	1190	1185	1210	1195	57	358	100	780	1	1	56725891	684	11.82	1.57	12	0.02	102.00	770.00	2395	20240422	-49.65	980	20240805	23.06	1275	-5.41	20250109	1160	3.97	20250102	2395	-49.65	20240422	980	23.06	20240805	1.74	N	359090	100	56 억	1054946	N	N	N	N
82	20250110	161107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1196	1	2	0.08	157189798	130945	11.52	1195	1210	1195	1553	837	1195	1200.47	1.76	55493	1303	1249	1221	1167	1139	1235	1153	57	358	100	780	1	1	56725891	678	11.73	1.55	12	0.23	102.00	770.00	2395	20240422	-50.06	980	20240805	22.04	1275	-6.20	20250109	1160	3.10	20250102	2395	-50.06	20240422	980	22.04	20240805	1.84	N	359090	100	56 억	999803	N	N	N	N
83	20250110	151115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1201	6	2	0.50	146544654	122049	10.74	1195	1210	1195	1553	837	1195	1200.70	1.76	53530	1303	1249	1221	1167	1139	1235	1153	57	358	100	780	1	1	56725891	681	11.77	1.56	12	0.22	102.00	770.00	2395	20240422	-49.85	980	20240805	22.55	1275	-5.80	20250109	1160	3.53	20250102	2395	-49.85	20240422	980	22.55	20240805	1.84	N	359090	100	56 억	999803	N	N	N	N
84	20250110	141121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1201	6	2	0.50	122891927	102350	9.01	1195	1210	1195	1553	837	1195	1200.70	1.76	45758	1303	1249	1221	1167	1139	1235	1153	57	358	100	780	1	1	56725891	681	11.77	1.56	12	0.18	102.00	770.00	2395	20240422	-49.85	980	20240805	22.55	1275	-5.80	20250109	1160	3.53	20250102	2395	-49.85	20240422	980	22.55	20240805	1.84	N	359090	100	56 억	999803	N	N	N	N
85	20250110	131122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1202	7	2	0.59	105804157	88088	7.75	1195	1210	1195	1553	837	1195	1201.12	1.76	36061	1303	1249	1221	1167	1139	1235	1153	57	358	100	780	1	1	56725891	682	11.78	1.56	12	0.16	102.00	770.00	2395	20240422	-49.81	980	20240805	22.65	1275	-5.73	20250109	1160	3.62	20250102	2395	-49.81	20240422	980	22.65	20240805	1.84	N	359090	100	56 억	999803	N	N	N	N
86	20250110	121123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1196	1	2	0.08	88653298	73788	6.49	1195	1210	1195	1553	837	1195	1201.46	1.76	30252	1303	1249	1221	1167	1139	1235	1153	57	358	100	780	1	1	56725891	678	11.73	1.55	12	0.13	102.00	770.00	2395	20240422	-50.06	980	20240805	22.04	1275	-6.20	20250109	1160	3.10	20250102	2395	-50.06	20240422	980	22.04	20240805	1.84	N	359090	100	56 억	999803	N	N	N	N
87	20250110	111120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1199	4	2	0.33	81059934	67451	5.94	1195	1210	1195	1553	837	1195	1201.76	1.76	26621	1303	1249	1221	1167	1139	1235	1153	57	358	100	780	1	1	56725891	680	11.75	1.56	12	0.12	102.00	770.00	2395	20240422	-49.94	980	20240805	22.35	1275	-5.96	20250109	1160	3.36	20250102	2395	-49.94	20240422	980	22.35	20240805	1.84	N	359090	100	56 억	999803	N	N	N	N
88	20250110	101117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1204	9	2	0.75	61747246	51330	4.52	1195	1210	1195	1553	837	1195	1202.95	1.76	24926	1303	1249	1221	1167	1139	1235	1153	57	358	100	780	1	1	56725891	683	11.80	1.56	12	0.09	102.00	770.00	2395	20240422	-49.73	980	20240805	22.86	1275	-5.57	20250109	1160	3.79	20250102	2395	-49.73	20240422	980	22.86	20240805	1.84	N	359090	100	56 억	999803	N	N	N	N
89	20250110	091123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1207	12	2	1.00	22593484	18820	1.66	1195	1208	1195	1553	837	1195	1200.50	1.76	3077	1303	1249	1221	1167	1139	1235	1153	57	358	100	780	1	1	56725891	685	11.83	1.57	12	0.03	102.00	770.00	2395	20240422	-49.60	980	20240805	23.16	1275	-5.33	20250109	1160	4.05	20250102	2395	-49.60	20240422	980	23.16	20240805	1.84	N	359090	100	56 억	999803	N	N	N	N
90	20250109	161110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1195	-20	5	-1.65	1354324604	1114619	279.22	1255	1275	1193	1579	851	1215	1215.13	2.30	-303968	1231	1222	1206	1197	1181	1227	1202	57	364	100	800	1	1	56725891	678	11.72	1.55	12	1.96	102.00	770.00	2395	20240422	-50.10	980	20240805	21.94	1275	-6.27	20250109	1160	3.02	20250102	2395	-50.10	20240422	980	21.94	20240805	1.85	N	359090	100	56 억	1302863	N	N	N	N
91	20250109	151107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1198	-17	5	-1.40	1325807282	1090773	273.25	1255	1275	1193	1579	851	1215	1215.47	2.30	-305407	1231	1222	1206	1197	1181	1227	1202	57	364	100	800	1	1	56725891	680	11.75	1.56	12	1.92	102.00	770.00	2395	20240422	-49.98	980	20240805	22.24	1275	-6.04	20250109	1160	3.28	20250102	2395	-49.98	20240422	980	22.24	20240805	1.85	N	359090	100	56 억	1302863	N	N	N	N
92	20250109	141115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1196	-19	5	-1.56	1265819625	1040579	260.67	1255	1275	1193	1579	851	1215	1216.46	2.30	-307669	1231	1222	1206	1197	1181	1227	1202	57	364	100	800	1	1	56725891	678	11.73	1.55	12	1.83	102.00	770.00	2395	20240422	-50.06	980	20240805	22.04	1275	-6.20	20250109	1160	3.10	20250102	2395	-50.06	20240422	980	22.04	20240805	1.85	N	359090	100	56 억	1302863	N	N	N	N
93	20250109	131114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1198	-17	5	-1.40	1221941315	1003865	251.48	1255	1275	1193	1579	851	1215	1217.24	2.30	-311095	1231	1222	1206	1197	1181	1227	1202	57	364	100	800	1	1	56725891	680	11.75	1.56	12	1.77	102.00	770.00	2395	20240422	-49.98	980	20240805	22.24	1275	-6.04	20250109	1160	3.28	20250102	2395	-49.98	20240422	980	22.24	20240805	1.85	N	359090	100	56 억	1302863	N	N	N	N
94	20250109	121114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1198	-17	5	-1.40	1144283026	938897	235.20	1255	1275	1193	1579	851	1215	1218.75	2.30	-314956	1231	1222	1206	1197	1181	1227	1202	57	364	100	800	1	1	56725891	680	11.75	1.56	12	1.66	102.00	770.00	2395	20240422	-49.98	980	20240805	22.24	1275	-6.04	20250109	1160	3.28	20250102	2395	-49.98	20240422	980	22.24	20240805	1.85	N	359090	100	56 억	1302863	N	N	N	N
95	20250109	111118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1203	-12	5	-0.99	1104187857	905440	226.82	1255	1275	1193	1579	851	1215	1219.50	2.30	-312620	1231	1222	1206	1197	1181	1227	1202	57	364	100	800	1	1	56725891	682	11.79	1.56	12	1.60	102.00	770.00	2395	20240422	-49.77	980	20240805	22.76	1275	-5.65	20250109	1160	3.71	20250102	2395	-49.77	20240422	980	22.76	20240805	1.85	N	359090	100	56 억	1302863	N	N	N	N
96	20250109	101116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1207	-8	5	-0.66	1010257509	827078	207.19	1255	1275	1193	1579	851	1215	1221.48	2.30	-295802	1231	1222	1206	1197	1181	1227	1202	57	364	100	800	1	1	56725891	685	11.83	1.57	12	1.46	102.00	770.00	2395	20240422	-49.60	980	20240805	23.16	1275	-5.33	20250109	1160	4.05	20250102	2395	-49.60	20240422	980	23.16	20240805	1.85	N	359090	100	56 억	1302863	N	N	N	N
97	20250109	091121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1200	-15	5	-1.23	700908673	569275	142.61	1255	1275	1193	1579	851	1215	1231.23	2.30	-191284	1231	1222	1206	1197	1181	1227	1202	57	364	100	800	1	1	56725891	681	11.76	1.56	12	1.00	102.00	770.00	2395	20240422	-49.90	980	20240805	22.45	1275	-5.88	20250109	1160	3.45	20250102	2395	-49.90	20240422	980	22.45	20240805	1.85	N	359090	100	56 억	1302863	N	N	N	N
98	20250108	161104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1215	16	2	1.33	330881137	274709	133.64	1199	1215	1190	1558	840	1199	1204.33	2.24	31914	1237	1218	1199	1180	1161	1208	1170	57	359	100	790	1	1	56725891	689	11.91	1.58	12	0.48	102.00	770.00	2395	20240422	-49.27	980	20240805	23.98	1218	-0.25	20250107	1160	4.74	20250102	2395	-49.27	20240422	980	23.98	20240805	1.83	N	359090	100	56 억	1270880	N	N	N	N
99	20250108	151109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1205	6	2	0.50	264801968	220254	107.15	1199	1210	1190	1558	840	1199	1202.26	2.24	27288	1237	1218	1199	1180	1161	1208	1170	57	359	100	790	1	1	56725891	684	11.81	1.56	12	0.39	102.00	770.00	2395	20240422	-49.69	980	20240805	22.96	1218	-1.07	20250107	1160	3.88	20250102	2395	-49.69	20240422	980	22.96	20240805	1.83	N	359090	100	56 억	1270880	N	N	N	N
100	20250108	141112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1202	3	2	0.25	228719413	190339	92.60	1199	1209	1190	1558	840	1199	1201.64	2.24	22379	1237	1218	1199	1180	1161	1208	1170	57	359	100	790	1	1	56725891	682	11.78	1.56	12	0.34	102.00	770.00	2395	20240422	-49.81	980	20240805	22.65	1218	-1.31	20250107	1160	3.62	20250102	2395	-49.81	20240422	980	22.65	20240805	1.83	N	359090	100	56 억	1270880	N	N	N	N
101	20250108	131110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1204	5	2	0.42	215862911	179672	87.41	1199	1209	1190	1558	840	1199	1201.43	2.24	20053	1237	1218	1199	1180	1161	1208	1170	57	359	100	790	1	1	56725891	683	11.80	1.56	12	0.32	102.00	770.00	2395	20240422	-49.73	980	20240805	22.86	1218	-1.15	20250107	1160	3.79	20250102	2395	-49.73	20240422	980	22.86	20240805	1.83	N	359090	100	56 억	1270880	N	N	N	N
102	20250108	121107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1199	0	3	0.00	153411495	127723	62.14	1199	1209	1190	1558	840	1199	1201.13	2.24	22616	1237	1218	1199	1180	1161	1208	1170	57	359	100	790	1	1	56725891	680	11.75	1.56	12	0.23	102.00	770.00	2395	20240422	-49.94	980	20240805	22.35	1218	-1.56	20250107	1160	3.36	20250102	2395	-49.94	20240422	980	22.35	20240805	1.83	N	359090	100	56 억	1270880	N	N	N	N
103	20250108	111109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1202	3	2	0.25	93257213	77685	37.79	1199	1209	1190	1558	840	1199	1200.45	2.24	22185	1237	1218	1199	1180	1161	1208	1170	57	359	100	790	1	1	56725891	682	11.78	1.56	12	0.14	102.00	770.00	2395	20240422	-49.81	980	20240805	22.65	1218	-1.31	20250107	1160	3.62	20250102	2395	-49.81	20240422	980	22.65	20240805	1.83	N	359090	100	56 억	1270880	N	N	N	N
104	20250108	101109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1200	1	2	0.08	78431130	65329	31.78	1199	1209	1190	1558	840	1199	1200.56	2.24	20683	1237	1218	1199	1180	1161	1208	1170	57	359	100	790	1	1	56725891	681	11.76	1.56	12	0.12	102.00	770.00	2395	20240422	-49.90	980	20240805	22.45	1218	-1.48	20250107	1160	3.45	20250102	2395	-49.90	20240422	980	22.45	20240805	1.83	N	359090	100	56 억	1270880	N	N	N	N
105	20250108	091109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1205	6	2	0.50	11976842	9978	4.85	1199	1209	1190	1558	840	1199	1200.32	2.24	6086	1237	1218	1199	1180	1161	1208	1170	57	359	100	790	1	1	56725891	684	11.81	1.56	12	0.02	102.00	770.00	2395	20240422	-49.69	980	20240805	22.96	1218	-1.07	20250107	1160	3.88	20250102	2395	-49.69	20240422	980	22.96	20240805	1.83	N	359090	100	56 억	1270880	N	N	N	N
106	20250107	161058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1199	-9	5	-0.75	245332797	204832	61.12	1216	1218	1180	1570	846	1208	1197.72	2.22	10990	1232	1220	1205	1193	1178	1226	1199	57	362	100	790	1	1	56725891	680	11.75	1.56	12	0.36	102.00	770.00	2395	20240422	-49.94	980	20240805	22.35	1218	-1.56	20250107	1160	3.36	20250102	2395	-49.94	20240422	980	22.35	20240805	1.89	N	359090	100	56 억	1259447	N	N	N	N
107	20250107	151102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1200	-8	5	-0.66	241776563	201866	60.23	1216	1218	1180	1570	846	1208	1197.71	2.22	11211	1232	1220	1205	1193	1178	1226	1199	57	362	100	790	1	1	56725891	681	11.76	1.56	12	0.36	102.00	770.00	2395	20240422	-49.90	980	20240805	22.45	1218	-1.48	20250107	1160	3.45	20250102	2395	-49.90	20240422	980	22.45	20240805	1.89	N	359090	100	56 억	1259447	N	N	N	N
108	20250107	141100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1201	-7	5	-0.58	231031673	192892	57.55	1216	1218	1180	1570	846	1208	1197.73	2.22	11535	1232	1220	1205	1193	1178	1226	1199	57	362	100	790	1	1	56725891	681	11.77	1.56	12	0.34	102.00	770.00	2395	20240422	-49.85	980	20240805	22.55	1218	-1.40	20250107	1160	3.53	20250102	2395	-49.85	20240422	980	22.55	20240805	1.89	N	359090	100	56 억	1259447	N	N	N	N
109	20250107	131100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1200	-8	5	-0.66	216577716	180834	53.95	1216	1218	1180	1570	846	1208	1197.66	2.22	10048	1232	1220	1205	1193	1178	1226	1199	57	362	100	790	1	1	56725891	681	11.76	1.56	12	0.32	102.00	770.00	2395	20240422	-49.90	980	20240805	22.45	1218	-1.48	20250107	1160	3.45	20250102	2395	-49.90	20240422	980	22.45	20240805	1.89	N	359090	100	56 억	1259447	N	N	N	N
110	20250107	121101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1204	-4	5	-0.33	207846169	173529	51.78	1216	1218	1180	1570	846	1208	1197.76	2.22	9350	1232	1220	1205	1193	1178	1226	1199	57	362	100	790	1	1	56725891	683	11.80	1.56	12	0.31	102.00	770.00	2395	20240422	-49.73	980	20240805	22.86	1218	-1.15	20250107	1160	3.79	20250102	2395	-49.73	20240422	980	22.86	20240805	1.89	N	359090	100	56 억	1259447	N	N	N	N
111	20250107	111055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1205	-3	5	-0.25	178971056	149525	44.61	1216	1218	1180	1570	846	1208	1196.93	2.22	2869	1232	1220	1205	1193	1178	1226	1199	57	362	100	790	1	1	56725891	684	11.81	1.56	12	0.26	102.00	770.00	2395	20240422	-49.69	980	20240805	22.96	1218	-1.07	20250107	1160	3.88	20250102	2395	-49.69	20240422	980	22.96	20240805	1.89	N	359090	100	56 억	1259447	N	N	N	N
112	20250107	101101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1206	-2	5	-0.17	58718263	48766	14.55	1216	1218	1200	1570	846	1208	1204.08	2.22	-6014	1232	1220	1205	1193	1178	1226	1199	57	362	100	790	1	1	56725891	684	11.82	1.57	12	0.09	102.00	770.00	2395	20240422	-49.65	980	20240805	23.06	1218	-0.99	20250107	1160	3.97	20250102	2395	-49.65	20240422	980	23.06	20240805	1.89	N	359090	100	56 억	1259447	N	N	N	N
113	20250107	091104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1213	5	2	0.41	9758364	8068	2.41	1216	1218	1206	1570	846	1208	1209.51	2.22	-513	1232	1220	1205	1193	1178	1226	1199	57	362	100	790	1	1	56725891	688	11.89	1.58	12	0.01	102.00	770.00	2395	20240422	-49.35	980	20240805	23.78	1218	-0.41	20250107	1160	4.57	20250102	2395	-49.35	20240422	980	23.78	20240805	1.89	N	359090	100	56 억	1259447	N	N	N	N
114	20250106	161047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1208	10	2	0.83	400075153	332705	150.42	1200	1217	1190	1557	839	1198	1202.37	2.15	38879	1212	1204	1190	1182	1168	1209	1187	57	359	100	790	1	1	56725891	685	11.84	1.57	12	0.59	102.00	770.00	2395	20240422	-49.56	980	20240805	23.27	1217	-0.74	20250106	1160	4.14	20250102	2395	-49.56	20240422	980	23.27	20240805	2.00	N	359090	100	56 억	1220566	N	N	N	N
115	20250106	151046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1215	17	2	1.42	337945809	281191	127.13	1200	1217	1190	1557	839	1198	1201.84	2.15	39884	1212	1204	1190	1182	1168	1209	1187	57	359	100	790	1	1	56725891	689	11.91	1.58	12	0.50	102.00	770.00	2395	20240422	-49.27	980	20240805	23.98	1217	-0.16	20250106	1160	4.74	20250102	2395	-49.27	20240422	980	23.98	20240805	2.00	N	359090	100	56 억	1220566	N	N	N	N
116	20250106	141047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1209	11	2	0.92	278834311	232466	105.10	1200	1209	1190	1557	839	1198	1199.46	2.15	24263	1212	1204	1190	1182	1168	1209	1187	57	359	100	790	1	1	56725891	686	11.85	1.57	12	0.41	102.00	770.00	2395	20240422	-49.52	980	20240805	23.37	1209	0.00	20250106	1160	4.22	20250102	2395	-49.52	20240422	980	23.37	20240805	2.00	N	359090	100	56 억	1220566	N	N	N	N
117	20250106	131036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1202	4	2	0.33	246303157	205461	92.89	1200	1208	1190	1557	839	1198	1198.78	2.15	13046	1212	1204	1190	1182	1168	1209	1187	57	359	100	790	1	1	56725891	682	11.78	1.56	12	0.36	102.00	770.00	2395	20240422	-49.81	980	20240805	22.65	1208	-0.50	20250106	1160	3.62	20250102	2395	-49.81	20240422	980	22.65	20240805	2.00	N	359090	100	56 억	1220566	N	N	N	N
118	20250106	121044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1203	5	2	0.42	206141254	172003	77.76	1200	1208	1190	1557	839	1198	1198.47	2.15	-301	1212	1204	1190	1182	1168	1209	1187	57	359	100	790	1	1	56725891	682	11.79	1.56	12	0.30	102.00	770.00	2395	20240422	-49.77	980	20240805	22.76	1208	-0.41	20250106	1160	3.71	20250102	2395	-49.77	20240422	980	22.76	20240805	2.00	N	359090	100	56 억	1220566	N	N	N	N
119	20250106	111041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1204	6	2	0.50	182616992	152388	68.90	1200	1208	1190	1557	839	1198	1198.37	2.15	-2305	1212	1204	1190	1182	1168	1209	1187	57	359	100	790	1	1	56725891	683	11.80	1.56	12	0.27	102.00	770.00	2395	20240422	-49.73	980	20240805	22.86	1208	-0.33	20250106	1160	3.79	20250102	2395	-49.73	20240422	980	22.86	20240805	2.00	N	359090	100	56 억	1220566	N	N	N	N
120	20250106	101037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1196	-2	5	-0.17	99193961	82803	37.44	1200	1205	1190	1557	839	1198	1197.95	2.15	-10998	1212	1204	1190	1182	1168	1209	1187	57	359	100	790	1	1	56725891	678	11.73	1.55	12	0.15	102.00	770.00	2395	20240422	-50.06	980	20240805	22.04	1205	-0.75	20250106	1160	3.10	20250102	2395	-50.06	20240422	980	22.04	20240805	2.00	N	359090	100	56 억	1220566	N	N	N	N
121	20250106	091038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1205	7	2	0.58	55757761	46490	21.02	1200	1205	1193	1557	839	1198	1199.35	2.15	-7592	1212	1204	1190	1182	1168	1209	1187	57	359	100	790	1	1	56725891	684	11.81	1.56	12	0.08	102.00	770.00	2395	20240422	-49.69	980	20240805	22.96	1205	0.00	20250106	1160	3.88	20250102	2395	-49.69	20240422	980	22.96	20240805	2.00	N	359090	100	56 억	1220566	N	N	N	N
122	20250103	161033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1198	15	2	1.27	184552494	155582	98.36	1176	1198	1176	1537	829	1183	1185.36	2.12	20313	1202	1192	1176	1166	1150	1197	1171	57	354	100	780	1	1	56725891	680	11.75	1.56	12	0.27	102.00	770.00	2395	20240422	-49.98	980	20240805	22.24	1198	0.00	20250103	1160	3.28	20250102	2395	-49.98	20240422	980	22.24	20240805	2.06	N	359090	100	56 억	1199954	N	N	N	N
123	20250103	151036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1189	6	2	0.51	140451342	118706	75.04	1176	1190	1176	1537	829	1183	1183.19	2.12	14683	1202	1192	1176	1166	1150	1197	1171	57	354	100	780	1	1	56725891	674	11.66	1.54	12	0.21	102.00	770.00	2395	20240422	-50.35	980	20240805	21.33	1190	-0.08	20250103	1160	2.50	20250102	2395	-50.35	20240422	980	21.33	20240805	2.06	N	359090	100	56 억	1199954	N	N	N	N
124	20250103	141036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1185	2	2	0.17	90694353	76757	48.52	1176	1190	1176	1537	829	1183	1181.58	2.12	3651	1202	1192	1176	1166	1150	1197	1171	57	354	100	780	1	1	56725891	672	11.62	1.54	12	0.14	102.00	770.00	2395	20240422	-50.52	980	20240805	20.92	1190	-0.42	20250103	1160	2.16	20250102	2395	-50.52	20240422	980	20.92	20240805	2.06	N	359090	100	56 억	1199954	N	N	N	N
125	20250103	131037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1184	1	2	0.08	59584302	50391	31.86	1176	1190	1176	1537	829	1183	1182.44	2.12	1275	1202	1192	1176	1166	1150	1197	1171	57	354	100	780	1	1	56725891	672	11.61	1.54	12	0.09	102.00	770.00	2395	20240422	-50.56	980	20240805	20.82	1190	-0.50	20250103	1160	2.07	20250102	2395	-50.56	20240422	980	20.82	20240805	2.06	N	359090	100	56 억	1199954	N	N	N	N
126	20250103	121036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1182	-1	5	-0.08	44989466	38058	24.06	1176	1190	1176	1537	829	1183	1182.13	2.12	887	1202	1192	1176	1166	1150	1197	1171	57	354	100	780	1	1	56725891	671	11.59	1.54	12	0.07	102.00	770.00	2395	20240422	-50.65	980	20240805	20.61	1190	-0.67	20250103	1160	1.90	20250102	2395	-50.65	20240422	980	20.61	20240805	2.06	N	359090	100	56 억	1199954	N	N	N	N
127	20250103	111037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1183	0	3	0.00	23915434	20211	12.78	1176	1190	1176	1537	829	1183	1183.29	2.12	-6031	1202	1192	1176	1166	1150	1197	1171	57	354	100	780	1	1	56725891	671	11.60	1.54	12	0.04	102.00	770.00	2395	20240422	-50.61	980	20240805	20.71	1190	-0.59	20250103	1160	1.98	20250102	2395	-50.61	20240422	980	20.71	20240805	2.06	N	359090	100	56 억	1199954	N	N	N	N
128	20250103	101033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1186	3	2	0.25	14155552	11956	7.56	1176	1190	1176	1537	829	1183	1183.97	2.12	-4011	1202	1192	1176	1166	1150	1197	1171	57	354	100	780	1	1	56725891	673	11.63	1.54	12	0.02	102.00	770.00	2395	20240422	-50.48	980	20240805	21.02	1190	-0.34	20250103	1160	2.24	20250102	2395	-50.48	20240422	980	21.02	20240805	2.06	N	359090	100	56 억	1199954	N	N	N	N
129	20250103	091036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1189	6	2	0.51	2807466	2374	1.50	1176	1190	1176	1537	829	1183	1182.59	2.12	985	1202	1192	1176	1166	1150	1197	1171	57	354	100	780	1	1	56725891	674	11.66	1.54	12	0.00	102.00	770.00	2395	20240422	-50.35	980	20240805	21.33	1190	-0.08	20250103	1160	2.50	20250102	2395	-50.35	20240422	980	21.33	20240805	2.06	N	359090	100	56 억	1199954	N	N	N	N
130	20250102	161024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1183	21	2	1.81	183770630	156439	135.14	1160	1186	1160	1510	814	1162	1174.71	2.04	44079	1184	1173	1157	1146	1130	1178	1151	57	348	100	760	1	1	56725891	671	11.60	1.54	12	0.28	102.00	770.00	2395	20240422	-50.61	980	20240805	20.71	1186	-0.25	20250102	1160	1.98	20250102	2395	-50.61	20240422	980	20.71	20240805	2.05	N	359090	100	56 억	1155650	N	N	N	N
131	20250102	151026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1178	16	2	1.38	176858177	150592	130.09	1160	1186	1160	1510	814	1162	1174.42	2.04	42738	1184	1173	1157	1146	1130	1178	1151	57	348	100	760	1	1	56725891	668	11.55	1.53	12	0.27	102.00	770.00	2395	20240422	-50.81	980	20240805	20.20	1186	-0.67	20250102	1160	1.55	20250102	2395	-50.81	20240422	980	20.20	20240805	2.05	N	359090	100	56 억	1155650	N	N	N	N
132	20250102	141023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1176	14	2	1.20	141936933	121000	104.52	1160	1186	1160	1510	814	1162	1173.03	2.04	36596	1184	1173	1157	1146	1130	1178	1151	57	348	100	760	1	1	56725891	667	11.53	1.53	12	0.21	102.00	770.00	2395	20240422	-50.90	980	20240805	20.00	1186	-0.84	20250102	1160	1.38	20250102	2395	-50.90	20240422	980	20.00	20240805	2.05	N	359090	100	56 억	1155650	N	N	N	N
133	20250102	131027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1176	14	2	1.20	110036299	93878	81.10	1160	1186	1160	1510	814	1162	1172.12	2.04	25819	1184	1173	1157	1146	1130	1178	1151	57	348	100	760	1	1	56725891	667	11.53	1.53	12	0.17	102.00	770.00	2395	20240422	-50.90	980	20240805	20.00	1186	-0.84	20250102	1160	1.38	20250102	2395	-50.90	20240422	980	20.00	20240805	2.05	N	359090	100	56 억	1155650	N	N	N	N
134	20250102	121023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1171	9	2	0.77	94061312	80264	69.33	1160	1186	1160	1510	814	1162	1171.90	2.04	25547	1184	1173	1157	1146	1130	1178	1151	57	348	100	760	1	1	56725891	664	11.48	1.52	12	0.14	102.00	770.00	2395	20240422	-51.11	980	20240805	19.49	1186	-1.26	20250102	1160	0.95	20250102	2395	-51.11	20240422	980	19.49	20240805	2.05	N	359090	100	56 억	1155650	N	N	N	N
135	20250102	111015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1175	13	2	1.12	63058019	53745	46.43	1160	1186	1160	1510	814	1162	1173.29	2.04	20533	1184	1173	1157	1146	1130	1178	1151	57	348	100	760	1	1	56725891	667	11.52	1.53	12	0.09	102.00	770.00	2395	20240422	-50.94	980	20240805	19.90	1186	-0.93	20250102	1160	1.29	20250102	2395	-50.94	20240422	980	19.90	20240805	2.05	N	359090	100	56 억	1155650	N	N	N	N
136	20250102	101021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1171	9	2	0.77	17715850	15230	13.16	1160	1172	1160	1510	814	1162	1163.22	2.04	851	1184	1173	1157	1146	1130	1178	1151	57	348	100	760	1	1	56725891	664	11.48	1.52	12	0.03	102.00	770.00	2395	20240422	-51.11	980	20240805	19.49	1172	-0.09	20250102	1160	0.95	20250102	2395	-51.11	20240422	980	19.49	20240805	2.05	N	359090	100	56 억	1155650	N	N	N	N
137	20250102	091011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1162	0	3	0.00	0	0	0.00	0	0	0	1510	814	1162	0.00	2.04	0	1184	1173	1157	1146	1130	1178	1151	57	348	100	760	1	1	56725891	659	11.39	1.51	12	0.00	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	0	0.00	0	0	0.00	0	2395	-51.48	20240422	980	18.57	20240805	2.05	N	359090	100	56 억	1155650	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History