KissMeData/270520/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1332	21	2	1.60	1341286271	1030959	132.11	1350	1350	1276	1704	918	1311	1301.01	2.41	57632	1372	1341	1326	1295	1280	1334	1288	159	393	100	910	1	1	158790786	2115	-34.15	2.98	12	0.65	-39.00	447.00	3790	20240314	-64.85	944	20241107	41.10	1591	-16.28	20250109	1276	4.39	20250124	3790	-64.85	20240314	944	41.10	20241107	1.09	N	270520	100	158 억	3821890	N	N	5186	N	N
3	20250124	151112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1326	15	2	1.14	1259041027	969353	124.22	1350	1350	1276	1704	918	1311	1298.85	2.41	57383	1372	1341	1326	1295	1280	1334	1288	159	393	100	910	1	1	158790786	2106	-34.00	2.97	12	0.61	-39.00	447.00	3790	20240314	-65.01	944	20241107	40.47	1591	-16.66	20250109	1276	3.92	20250124	3790	-65.01	20240314	944	40.47	20241107	1.09	N	270520	100	158 억	3821890	N	N	3280	N	N
4	20250124	141110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1318	7	2	0.53	1093671574	844553	108.22	1350	1350	1276	1704	918	1311	1294.97	2.41	48269	1372	1341	1326	1295	1280	1334	1288	159	393	100	910	1	1	158790786	2093	-33.79	2.95	12	0.53	-39.00	447.00	3790	20240314	-65.22	944	20241107	39.62	1591	-17.16	20250109	1276	3.29	20250124	3790	-65.22	20240314	944	39.62	20241107	1.09	N	270520	100	158 억	3821890	N	N	3280	N	N
5	20250124	131111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1296	-15	5	-1.14	895039412	692253	88.71	1350	1350	1276	1704	918	1311	1292.94	2.41	45727	1372	1341	1326	1295	1280	1334	1288	159	393	100	910	1	1	158790786	2058	-33.23	2.90	12	0.44	-39.00	447.00	3790	20240314	-65.80	944	20241107	37.29	1591	-18.54	20250109	1276	1.57	20250124	3790	-65.80	20240314	944	37.29	20241107	1.09	N	270520	100	158 억	3821890	N	N	3280	N	N
6	20250124	121108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1281	-30	5	-2.29	667586437	515864	66.10	1350	1350	1276	1704	918	1311	1294.11	2.41	-7602	1372	1341	1326	1295	1280	1334	1288	159	393	100	910	1	1	158790786	2034	-32.85	2.87	12	0.32	-39.00	447.00	3790	20240314	-66.20	944	20241107	35.70	1591	-19.48	20250109	1276	0.39	20250124	3790	-66.20	20240314	944	35.70	20241107	1.09	N	270520	100	158 억	3821890	N	N	3280	N	N
7	20250124	111110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1284	-27	5	-2.06	559388708	431366	55.28	1350	1350	1278	1704	918	1311	1296.78	2.41	-13691	1372	1341	1326	1295	1280	1334	1288	159	393	100	910	1	1	158790786	2039	-32.92	2.87	12	0.27	-39.00	447.00	3790	20240314	-66.12	944	20241107	36.02	1591	-19.30	20250109	1278	0.47	20250124	3790	-66.12	20240314	944	36.02	20241107	1.09	N	270520	100	158 억	3821890	N	N	3280	N	N
8	20250124	101106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1301	-10	5	-0.76	249865706	191177	24.50	1350	1350	1299	1704	918	1311	1306.99	2.41	-35527	1372	1341	1326	1295	1280	1334	1288	159	393	100	910	1	1	158790786	2066	-33.36	2.91	12	0.12	-39.00	447.00	3790	20240314	-65.67	944	20241107	37.82	1591	-18.23	20250109	1299	0.15	20250124	3790	-65.67	20240314	944	37.82	20241107	1.09	N	270520	100	158 억	3821890	N	N	3280	N	N
9	20250124	091115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1310	-1	5	-0.08	51454367	39010	5.00	1350	1350	1304	1704	918	1311	1319.00	2.41	-26693	1372	1341	1326	1295	1280	1334	1288	159	393	100	910	1	1	158790786	2080	-33.59	2.93	12	0.02	-39.00	447.00	3790	20240314	-65.44	944	20241107	38.77	1591	-17.66	20250109	1304	0.46	20250124	3790	-65.44	20240314	944	38.77	20241107	1.09	N	270520	100	158 억	3821890	N	N	3280	N	N
10	20250123	161106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1311	-26	5	-1.94	1024221510	772157	85.51	1333	1357	1311	1738	936	1337	1326.44	2.31	156954	1419	1377	1357	1315	1295	1368	1306	159	401	100	930	1	1	158790786	2082	-33.62	2.93	12	0.49	-39.00	447.00	3790	20240314	-65.41	944	20241107	38.88	1591	-17.60	20250109	1311	0.00	20250123	3790	-65.41	20240314	944	38.88	20241107	1.07	N	270520	100	158 억	3661874	N	N	3280	N	N
11	20250123	151103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1318	-19	5	-1.42	937844644	706451	78.23	1333	1357	1311	1738	936	1337	1327.54	2.31	140500	1419	1377	1357	1315	1295	1368	1306	159	401	100	930	1	1	158790786	2093	-33.79	2.95	12	0.44	-39.00	447.00	3790	20240314	-65.22	944	20241107	39.62	1591	-17.16	20250109	1311	0.53	20250123	3790	-65.22	20240314	944	39.62	20241107	1.07	N	270520	100	158 억	3661874	N	N	613	N	N
12	20250123	141106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1338	1	2	0.07	810989526	610809	67.64	1333	1357	1311	1738	936	1337	1327.73	2.31	142710	1419	1377	1357	1315	1295	1368	1306	159	401	100	930	1	1	158790786	2125	-34.31	2.99	12	0.38	-39.00	447.00	3790	20240314	-64.70	944	20241107	41.74	1591	-15.90	20250109	1311	2.06	20250123	3790	-64.70	20240314	944	41.74	20241107	1.07	N	270520	100	158 억	3661874	N	N	613	N	N
13	20250123	131103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1354	17	2	1.27	735492047	554686	61.43	1333	1357	1311	1738	936	1337	1325.96	2.31	180788	1419	1377	1357	1315	1295	1368	1306	159	401	100	930	1	1	158790786	2150	-34.72	3.03	12	0.35	-39.00	447.00	3790	20240314	-64.27	944	20241107	43.43	1591	-14.90	20250109	1311	3.28	20250123	3790	-64.27	20240314	944	43.43	20241107	1.07	N	270520	100	158 억	3661874	N	N	613	N	N
14	20250123	121104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1325	-12	5	-0.90	533296073	403100	44.64	1333	1342	1311	1738	936	1337	1322.99	2.31	114531	1419	1377	1357	1315	1295	1368	1306	159	401	100	930	1	1	158790786	2104	-33.97	2.96	12	0.25	-39.00	447.00	3790	20240314	-65.04	944	20241107	40.36	1591	-16.72	20250109	1311	1.07	20250123	3790	-65.04	20240314	944	40.36	20241107	1.07	N	270520	100	158 억	3661874	N	N	613	N	N
15	20250123	111054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1320	-17	5	-1.27	490577822	370839	41.07	1333	1342	1311	1738	936	1337	1322.89	2.31	117866	1419	1377	1357	1315	1295	1368	1306	159	401	100	930	1	1	158790786	2096	-33.85	2.95	12	0.23	-39.00	447.00	3790	20240314	-65.17	944	20241107	39.83	1591	-17.03	20250109	1311	0.69	20250123	3790	-65.17	20240314	944	39.83	20241107	1.07	N	270520	100	158 억	3661874	N	N	613	N	N
16	20250123	101103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1317	-20	5	-1.50	396192731	299469	33.16	1333	1342	1311	1738	936	1337	1322.98	2.31	93897	1419	1377	1357	1315	1295	1368	1306	159	401	100	930	1	1	158790786	2091	-33.77	2.95	12	0.19	-39.00	447.00	3790	20240314	-65.25	944	20241107	39.51	1591	-17.22	20250109	1311	0.46	20250123	3790	-65.25	20240314	944	39.51	20241107	1.07	N	270520	100	158 억	3661874	N	N	613	N	N
17	20250123	091104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1327	-10	5	-0.75	90095321	67496	7.47	1333	1342	1327	1738	936	1337	1334.82	2.31	5729	1419	1377	1357	1315	1295	1368	1306	159	401	100	930	1	1	158790786	2107	-34.03	2.97	12	0.04	-39.00	447.00	3790	20240314	-64.99	944	20241107	40.57	1591	-16.59	20250109	1327	0.00	20250123	3790	-64.99	20240314	944	40.57	20241107	1.07	N	270520	100	158 억	3661874	N	N	613	N	N
18	20250122	161055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1337	-53	5	-3.81	1225542838	898968	184.90	1390	1399	1337	1807	973	1390	1363.28	2.33	-41528	1420	1404	1394	1378	1368	1400	1374	159	417	100	970	1	1	158790786	2123	-34.28	2.99	12	0.57	-39.00	447.00	3790	20240314	-64.72	944	20241107	41.63	1591	-15.96	20250109	1337	0.00	20250122	3790	-64.72	20240314	944	41.63	20241107	1.09	N	270520	100	158 억	3702397	N	N	613	N	N
19	20250122	151057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1355	-35	5	-2.52	1027255735	751567	154.59	1390	1399	1350	1807	973	1390	1366.82	2.33	4946	1420	1404	1394	1378	1368	1400	1374	159	417	100	970	1	1	158790786	2152	-34.74	3.03	12	0.47	-39.00	447.00	3790	20240314	-64.25	944	20241107	43.54	1591	-14.83	20250109	1350	0.37	20250122	3790	-64.25	20240314	944	43.54	20241107	1.09	N	270520	100	158 억	3702397	N	N	1764	N	N
20	20250122	141055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1356	-34	5	-2.45	848392515	619382	127.40	1390	1399	1350	1807	973	1390	1369.74	2.33	-13996	1420	1404	1394	1378	1368	1400	1374	159	417	100	970	1	1	158790786	2153	-34.77	3.03	12	0.39	-39.00	447.00	3790	20240314	-64.22	944	20241107	43.64	1591	-14.77	20250109	1350	0.44	20250122	3790	-64.22	20240314	944	43.64	20241107	1.09	N	270520	100	158 억	3702397	N	N	1764	N	N
21	20250122	131057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1364	-26	5	-1.87	677865015	493596	101.53	1390	1399	1358	1807	973	1390	1373.32	2.33	-33363	1420	1404	1394	1378	1368	1400	1374	159	417	100	970	1	1	158790786	2166	-34.97	3.05	12	0.31	-39.00	447.00	3790	20240314	-64.01	944	20241107	44.49	1591	-14.27	20250109	1358	0.44	20250122	3790	-64.01	20240314	944	44.49	20241107	1.09	N	270520	100	158 억	3702397	N	N	1764	N	N
22	20250122	121055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1362	-28	5	-2.01	614408038	446952	91.93	1390	1399	1360	1807	973	1390	1374.66	2.33	-43221	1420	1404	1394	1378	1368	1400	1374	159	417	100	970	1	1	158790786	2163	-34.92	3.05	12	0.28	-39.00	447.00	3790	20240314	-64.06	944	20241107	44.28	1591	-14.39	20250109	1360	0.15	20250122	3790	-64.06	20240314	944	44.28	20241107	1.09	N	270520	100	158 억	3702397	N	N	1764	N	N
23	20250122	111057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1373	-17	5	-1.22	455371007	330504	67.98	1390	1399	1365	1807	973	1390	1377.81	2.33	-41764	1420	1404	1394	1378	1368	1400	1374	159	417	100	970	1	1	158790786	2180	-35.21	3.07	12	0.21	-39.00	447.00	3790	20240314	-63.77	944	20241107	45.44	1591	-13.70	20250109	1365	0.59	20250122	3790	-63.77	20240314	944	45.44	20241107	1.09	N	270520	100	158 억	3702397	N	N	1764	N	N
24	20250122	101056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1383	-7	5	-0.50	277802559	201139	41.37	1390	1399	1373	1807	973	1390	1381.15	2.33	-21010	1420	1404	1394	1378	1368	1400	1374	159	417	100	970	1	1	158790786	2196	-35.46	3.09	12	0.13	-39.00	447.00	3790	20240314	-63.51	944	20241107	46.50	1591	-13.07	20250109	1373	0.73	20250122	3790	-63.51	20240314	944	46.50	20241107	1.09	N	270520	100	158 억	3702397	N	N	1764	N	N
25	20250122	091058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1391	1	2	0.07	53266256	38447	7.91	1390	1399	1380	1807	973	1390	1385.45	2.33	-1247	1420	1404	1394	1378	1368	1400	1374	159	417	100	970	1	1	158790786	2209	-35.67	3.11	12	0.02	-39.00	447.00	3790	20240314	-63.30	944	20241107	47.35	1591	-12.57	20250109	1380	0.80	20250122	3790	-63.30	20240314	944	47.35	20241107	1.09	N	270520	100	158 억	3702397	N	N	1764	N	N
26	20250121	161049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1390	-11	5	-0.79	673201647	482666	92.08	1401	1410	1384	1821	981	1401	1394.79	2.29	60816	1440	1420	1405	1385	1370	1413	1378	159	420	100	980	1	1	158790786	2207	-35.64	3.11	12	0.30	-39.00	447.00	3790	20240314	-63.32	944	20241107	47.25	1591	-12.63	20250109	1381	0.65	20250115	3790	-63.32	20240314	944	47.25	20241107	1.13	N	270520	100	158 억	3642564	N	N	1764	N	N
27	20250121	151052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1397	-4	5	-0.29	623708531	447077	85.29	1401	1410	1384	1821	981	1401	1395.08	2.29	57639	1440	1420	1405	1385	1370	1413	1378	159	420	100	980	1	1	158790786	2218	-35.82	3.13	12	0.28	-39.00	447.00	3790	20240314	-63.14	944	20241107	47.99	1591	-12.19	20250109	1381	1.16	20250115	3790	-63.14	20240314	944	47.99	20241107	1.13	N	270520	100	158 억	3642564	N	N	1157	N	N
28	20250121	141052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1403	2	2	0.14	547913732	392757	74.93	1401	1410	1384	1821	981	1401	1395.05	2.29	36957	1440	1420	1405	1385	1370	1413	1378	159	420	100	980	1	1	158790786	2228	-35.97	3.14	12	0.25	-39.00	447.00	3790	20240314	-62.98	944	20241107	48.62	1591	-11.82	20250109	1381	1.59	20250115	3790	-62.98	20240314	944	48.62	20241107	1.13	N	270520	100	158 억	3642564	N	N	1157	N	N
29	20250121	131051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1403	2	2	0.14	498181915	357248	68.15	1401	1410	1384	1821	981	1401	1394.50	2.29	35968	1440	1420	1405	1385	1370	1413	1378	159	420	100	980	1	1	158790786	2228	-35.97	3.14	12	0.22	-39.00	447.00	3790	20240314	-62.98	944	20241107	48.62	1591	-11.82	20250109	1381	1.59	20250115	3790	-62.98	20240314	944	48.62	20241107	1.13	N	270520	100	158 억	3642564	N	N	1157	N	N
30	20250121	121033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1404	3	2	0.21	451700194	324136	61.84	1401	1410	1384	1821	981	1401	1393.55	2.29	13352	1440	1420	1405	1385	1370	1413	1378	159	420	100	980	1	1	158790786	2229	-36.00	3.14	12	0.20	-39.00	447.00	3790	20240314	-62.96	944	20241107	48.73	1591	-11.75	20250109	1381	1.67	20250115	3790	-62.96	20240314	944	48.73	20241107	1.13	N	270520	100	158 억	3642564	N	N	1157	N	N
31	20250121	110955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1393	-8	5	-0.57	319593746	229622	43.81	1401	1410	1384	1821	981	1401	1391.83	2.29	-12571	1440	1420	1405	1385	1370	1413	1378	159	420	100	980	1	1	158790786	2212	-35.72	3.12	12	0.14	-39.00	447.00	3790	20240314	-63.25	944	20241107	47.56	1591	-12.45	20250109	1381	0.87	20250115	3790	-63.25	20240314	944	47.56	20241107	1.13	N	270520	100	158 억	3642564	N	N	1157	N	N
32	20250121	100949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1399	-2	5	-0.14	247272001	177553	33.87	1401	1410	1385	1821	981	1401	1392.67	2.29	-15520	1440	1420	1405	1385	1370	1413	1378	159	420	100	980	1	1	158790786	2221	-35.87	3.13	12	0.11	-39.00	447.00	3790	20240314	-63.09	944	20241107	48.20	1591	-12.07	20250109	1381	1.30	20250115	3790	-63.09	20240314	944	48.20	20241107	1.13	N	270520	100	158 억	3642564	N	N	1157	N	N
33	20250121	091053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1399	-2	5	-0.14	27190563	19426	3.71	1401	1410	1392	1821	981	1401	1399.70	2.29	-6365	1440	1420	1405	1385	1370	1413	1378	159	420	100	980	1	1	158790786	2221	-35.87	3.13	12	0.01	-39.00	447.00	3790	20240314	-63.09	944	20241107	48.20	1591	-12.07	20250109	1381	1.30	20250115	3790	-63.09	20240314	944	48.20	20241107	1.13	N	270520	100	158 억	3642564	N	N	1157	N	N
34	20250120	161038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1401	-1	5	-0.07	725521617	516664	68.49	1420	1425	1390	1822	982	1402	1404.25	2.28	26183	1466	1433	1415	1382	1364	1425	1374	159	420	100	980	1	1	158790786	2225	-35.92	3.13	12	0.33	-39.00	447.00	3790	20240314	-63.03	944	20241107	48.41	1591	-11.94	20250109	1381	1.45	20250115	3790	-63.03	20240314	944	48.41	20241107	1.13	N	270520	100	158 억	3614207	N	N	1157	N	N
35	20250120	151050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1396	-6	5	-0.43	654029867	465387	61.69	1420	1425	1390	1822	982	1402	1405.35	2.28	39787	1466	1433	1415	1382	1364	1425	1374	159	420	100	980	1	1	158790786	2217	-35.79	3.12	12	0.29	-39.00	447.00	3790	20240314	-63.17	944	20241107	47.88	1591	-12.26	20250109	1381	1.09	20250115	3790	-63.17	20240314	944	47.88	20241107	1.13	N	270520	100	158 억	3614207	N	N	3715	N	N
36	20250120	141048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1420	18	2	1.28	421550802	299133	39.65	1420	1425	1390	1822	982	1402	1409.24	2.28	23924	1466	1433	1415	1382	1364	1425	1374	159	420	100	980	1	1	158790786	2255	-36.41	3.18	12	0.19	-39.00	447.00	3790	20240314	-62.53	944	20241107	50.42	1591	-10.75	20250109	1381	2.82	20250115	3790	-62.53	20240314	944	50.42	20241107	1.13	N	270520	100	158 억	3614207	N	N	3715	N	N
37	20250120	131048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1410	8	2	0.57	355090661	252248	33.44	1420	1425	1390	1822	982	1402	1407.70	2.28	9502	1466	1433	1415	1382	1364	1425	1374	159	420	100	980	1	1	158790786	2239	-36.15	3.15	12	0.16	-39.00	447.00	3790	20240314	-62.80	944	20241107	49.36	1591	-11.38	20250109	1381	2.10	20250115	3790	-62.80	20240314	944	49.36	20241107	1.13	N	270520	100	158 억	3614207	N	N	3715	N	N
38	20250120	121050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1411	9	2	0.64	321675134	228589	30.30	1420	1425	1390	1822	982	1402	1407.22	2.28	2984	1466	1433	1415	1382	1364	1425	1374	159	420	100	980	1	1	158790786	2241	-36.18	3.16	12	0.14	-39.00	447.00	3790	20240314	-62.77	944	20241107	49.47	1591	-11.31	20250109	1381	2.17	20250115	3790	-62.77	20240314	944	49.47	20241107	1.13	N	270520	100	158 억	3614207	N	N	3715	N	N
39	20250120	111051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1406	4	2	0.29	274708022	195164	25.87	1420	1425	1390	1822	982	1402	1407.58	2.28	1895	1466	1433	1415	1382	1364	1425	1374	159	420	100	980	1	1	158790786	2233	-36.05	3.15	12	0.12	-39.00	447.00	3790	20240314	-62.90	944	20241107	48.94	1591	-11.63	20250109	1381	1.81	20250115	3790	-62.90	20240314	944	48.94	20241107	1.13	N	270520	100	158 억	3614207	N	N	3715	N	N
40	20250120	101049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1397	-5	5	-0.36	222607104	157976	20.94	1420	1425	1390	1822	982	1402	1409.12	2.28	-6042	1466	1433	1415	1382	1364	1425	1374	159	420	100	980	1	1	158790786	2218	-35.82	3.13	12	0.10	-39.00	447.00	3790	20240314	-63.14	944	20241107	47.99	1591	-12.19	20250109	1381	1.16	20250115	3790	-63.14	20240314	944	47.99	20241107	1.13	N	270520	100	158 억	3614207	N	N	3715	N	N
41	20250120	091051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1408	6	2	0.43	57716854	40983	5.43	1420	1420	1402	1822	982	1402	1408.31	2.28	7242	1466	1433	1415	1382	1364	1425	1374	159	420	100	980	1	1	158790786	2236	-36.10	3.15	12	0.03	-39.00	447.00	3790	20240314	-62.85	944	20241107	49.15	1591	-11.50	20250109	1381	1.96	20250115	3790	-62.85	20240314	944	49.15	20241107	1.13	N	270520	100	158 억	3614207	N	N	3715	N	N
42	20250117	161045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1402	-45	5	-3.11	1054717808	748722	68.89	1448	1448	1397	1881	1013	1447	1408.74	2.31	-45360	1548	1497	1467	1416	1386	1482	1401	159	434	100	1010	1	1	158790786	2226	-35.95	3.14	12	0.47	-39.00	447.00	3790	20240314	-63.01	944	20241107	48.52	1591	-11.88	20250109	1381	1.52	20250115	3790	-63.01	20240314	944	48.52	20241107	1.13	N	270520	100	158 억	3661741	N	N	3715	N	N
43	20250117	151042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1405	-42	5	-2.90	948973903	673232	61.95	1448	1448	1397	1881	1013	1447	1409.58	2.31	-46261	1548	1497	1467	1416	1386	1482	1401	159	434	100	1010	1	1	158790786	2231	-36.03	3.14	12	0.42	-39.00	447.00	3790	20240314	-62.93	944	20241107	48.83	1591	-11.69	20250109	1381	1.74	20250115	3790	-62.93	20240314	944	48.83	20241107	1.13	N	270520	100	158 억	3661741	N	N	3516	N	N
44	20250117	141050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1406	-41	5	-2.83	840875092	596202	54.86	1448	1448	1397	1881	1013	1447	1410.39	2.31	-43502	1548	1497	1467	1416	1386	1482	1401	159	434	100	1010	1	1	158790786	2233	-36.05	3.15	12	0.38	-39.00	447.00	3790	20240314	-62.90	944	20241107	48.94	1591	-11.63	20250109	1381	1.81	20250115	3790	-62.90	20240314	944	48.94	20241107	1.13	N	270520	100	158 억	3661741	N	N	3516	N	N
45	20250117	131048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1402	-45	5	-3.11	712845794	505007	46.47	1448	1448	1397	1881	1013	1447	1411.56	2.31	-32218	1548	1497	1467	1416	1386	1482	1401	159	434	100	1010	1	1	158790786	2226	-35.95	3.14	12	0.32	-39.00	447.00	3790	20240314	-63.01	944	20241107	48.52	1591	-11.88	20250109	1381	1.52	20250115	3790	-63.01	20240314	944	48.52	20241107	1.13	N	270520	100	158 억	3661741	N	N	3516	N	N
46	20250117	121050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1407	-40	5	-2.76	651136719	461013	42.42	1448	1448	1397	1881	1013	1447	1412.40	2.31	-33661	1548	1497	1467	1416	1386	1482	1401	159	434	100	1010	1	1	158790786	2234	-36.08	3.15	12	0.29	-39.00	447.00	3790	20240314	-62.88	944	20241107	49.05	1591	-11.57	20250109	1381	1.88	20250115	3790	-62.88	20240314	944	49.05	20241107	1.13	N	270520	100	158 억	3661741	N	N	3516	N	N
47	20250117	111048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1411	-36	5	-2.49	430400038	303791	27.95	1448	1448	1408	1881	1013	1447	1416.76	2.31	1087	1548	1497	1467	1416	1386	1482	1401	159	434	100	1010	1	1	158790786	2241	-36.18	3.16	12	0.19	-39.00	447.00	3790	20240314	-62.77	944	20241107	49.47	1591	-11.31	20250109	1381	2.17	20250115	3790	-62.77	20240314	944	49.47	20241107	1.13	N	270520	100	158 억	3661741	N	N	3516	N	N
48	20250117	101050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1423	-24	5	-1.66	285068196	200887	18.48	1448	1448	1411	1881	1013	1447	1419.05	2.31	-2199	1548	1497	1467	1416	1386	1482	1401	159	434	100	1010	1	1	158790786	2260	-36.49	3.18	12	0.13	-39.00	447.00	3790	20240314	-62.45	944	20241107	50.74	1591	-10.56	20250109	1381	3.04	20250115	3790	-62.45	20240314	944	50.74	20241107	1.13	N	270520	100	158 억	3661741	N	N	3516	N	N
49	20250117	091049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1420	-27	5	-1.87	68294648	47908	4.41	1448	1448	1415	1881	1013	1447	1425.54	2.31	3894	1548	1497	1467	1416	1386	1482	1401	159	434	100	1010	1	1	158790786	2255	-36.41	3.18	12	0.03	-39.00	447.00	3790	20240314	-62.53	944	20241107	50.42	1591	-10.75	20250109	1381	2.82	20250115	3790	-62.53	20240314	944	50.42	20241107	1.13	N	270520	100	158 억	3661741	N	N	3516	N	N
50	20250116	161041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1447	5	2	0.35	1586151615	1076895	156.26	1457	1518	1437	1874	1010	1442	1472.92	2.27	-83855	1482	1461	1421	1400	1360	1472	1411	159	432	100	1000	1	1	158790786	2298	-37.10	3.24	12	0.68	-39.00	447.00	3790	20240314	-61.82	944	20241107	53.28	1591	-9.05	20250109	1381	4.78	20250115	3790	-61.82	20240314	944	53.28	20241107	1.13	N	270520	100	158 억	3606082	N	N	3516	N	N
51	20250116	150950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1444	2	2	0.14	1546129879	1049265	152.25	1457	1518	1437	1874	1010	1442	1473.54	2.27	-74138	1482	1461	1421	1400	1360	1472	1411	159	432	100	1000	1	1	158790786	2293	-37.03	3.23	12	0.66	-39.00	447.00	3790	20240314	-61.90	944	20241107	52.97	1591	-9.24	20250109	1381	4.56	20250115	3790	-61.90	20240314	944	52.97	20241107	1.13	N	270520	100	158 억	3606082	N	N	2151	N	N
52	20250116	141046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1464	22	2	1.53	1341190154	908092	131.77	1457	1518	1450	1874	1010	1442	1476.93	2.27	-60422	1482	1461	1421	1400	1360	1472	1411	159	432	100	1000	1	1	158790786	2325	-37.54	3.28	12	0.57	-39.00	447.00	3790	20240314	-61.37	944	20241107	55.08	1591	-7.98	20250109	1381	6.01	20250115	3790	-61.37	20240314	944	55.08	20241107	1.13	N	270520	100	158 억	3606082	N	N	2151	N	N
53	20250116	131046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1463	21	2	1.46	1290802426	873683	126.78	1457	1518	1450	1874	1010	1442	1477.43	2.27	-52334	1482	1461	1421	1400	1360	1472	1411	159	432	100	1000	1	1	158790786	2323	-37.51	3.27	12	0.55	-39.00	447.00	3790	20240314	-61.40	944	20241107	54.98	1591	-8.05	20250109	1381	5.94	20250115	3790	-61.40	20240314	944	54.98	20241107	1.13	N	270520	100	158 억	3606082	N	N	2151	N	N
54	20250116	121045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1462	20	2	1.39	1225596709	829186	120.32	1457	1518	1450	1874	1010	1442	1478.07	2.27	-47868	1482	1461	1421	1400	1360	1472	1411	159	432	100	1000	1	1	158790786	2322	-37.49	3.27	12	0.52	-39.00	447.00	3790	20240314	-61.42	944	20241107	54.87	1591	-8.11	20250109	1381	5.87	20250115	3790	-61.42	20240314	944	54.87	20241107	1.13	N	270520	100	158 억	3606082	N	N	2151	N	N
55	20250116	111046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1465	23	2	1.60	1125892677	761021	110.43	1457	1518	1450	1874	1010	1442	1479.45	2.27	-34154	1482	1461	1421	1400	1360	1472	1411	159	432	100	1000	1	1	158790786	2326	-37.56	3.28	12	0.48	-39.00	447.00	3790	20240314	-61.35	944	20241107	55.19	1591	-7.92	20250109	1381	6.08	20250115	3790	-61.35	20240314	944	55.19	20241107	1.13	N	270520	100	158 억	3606082	N	N	2151	N	N
56	20250116	101047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1478	36	2	2.50	931674597	628372	91.18	1457	1518	1450	1874	1010	1442	1482.68	2.27	4345	1482	1461	1421	1400	1360	1472	1411	159	432	100	1000	1	1	158790786	2347	-37.90	3.31	12	0.40	-39.00	447.00	3790	20240314	-61.00	944	20241107	56.57	1591	-7.10	20250109	1381	7.02	20250115	3790	-61.00	20240314	944	56.57	20241107	1.13	N	270520	100	158 억	3606082	N	N	2151	N	N
57	20250116	091049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1490	48	2	3.33	302009504	202847	29.43	1457	1518	1453	1874	1010	1442	1488.85	2.27	37726	1482	1461	1421	1400	1360	1472	1411	159	432	100	1000	1	1	158790786	2366	-38.21	3.33	12	0.13	-39.00	447.00	3790	20240314	-60.69	944	20241107	57.84	1591	-6.35	20250109	1381	7.89	20250115	3790	-60.69	20240314	944	57.84	20241107	1.13	N	270520	100	158 억	3606082	N	N	2151	N	N
58	20250115	161043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1442	23	2	1.62	956210582	681133	115.19	1406	1442	1381	1844	994	1419	1403.82	2.20	109759	1514	1466	1441	1393	1368	1454	1381	159	425	100	990	1	1	158790786	2290	-36.97	3.23	12	0.43	-39.00	447.00	3790	20240314	-61.95	944	20241107	52.75	1591	-9.37	20250109	1381	4.42	20250115	3790	-61.95	20240314	944	52.75	20241107	1.14	N	270520	100	158 억	3496839	N	N	2151	N	N
59	20250115	151043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1434	15	2	1.06	906544164	646548	109.34	1406	1435	1381	1844	994	1419	1402.13	2.20	118268	1514	1466	1441	1393	1368	1454	1381	159	425	100	990	1	1	158790786	2277	-36.77	3.21	12	0.41	-39.00	447.00	3790	20240314	-62.16	944	20241107	51.91	1591	-9.87	20250109	1381	3.84	20250115	3790	-62.16	20240314	944	51.91	20241107	1.14	N	270520	100	158 억	3496839	N	N	368	N	N
60	20250115	141038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1418	-1	5	-0.07	758824493	542527	91.75	1406	1427	1381	1844	994	1419	1398.69	2.20	81967	1514	1466	1441	1393	1368	1454	1381	159	425	100	990	1	1	158790786	2252	-36.36	3.17	12	0.34	-39.00	447.00	3790	20240314	-62.59	944	20241107	50.21	1591	-10.87	20250109	1381	2.68	20250115	3790	-62.59	20240314	944	50.21	20241107	1.14	N	270520	100	158 억	3496839	N	N	368	N	N
61	20250115	131046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1411	-8	5	-0.56	672156731	481374	81.41	1406	1419	1381	1844	994	1419	1396.33	2.20	84567	1514	1466	1441	1393	1368	1454	1381	159	425	100	990	1	1	158790786	2241	-36.18	3.16	12	0.30	-39.00	447.00	3790	20240314	-62.77	944	20241107	49.47	1591	-11.31	20250109	1381	2.17	20250115	3790	-62.77	20240314	944	49.47	20241107	1.14	N	270520	100	158 억	3496839	N	N	368	N	N
62	20250115	121030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1401	-18	5	-1.27	589860241	422895	71.52	1406	1409	1381	1844	994	1419	1394.81	2.20	50055	1514	1466	1441	1393	1368	1454	1381	159	425	100	990	1	1	158790786	2225	-35.92	3.13	12	0.27	-39.00	447.00	3790	20240314	-63.03	944	20241107	48.41	1591	-11.94	20250109	1381	1.45	20250115	3790	-63.03	20240314	944	48.41	20241107	1.14	N	270520	100	158 억	3496839	N	N	368	N	N
63	20250115	111043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1402	-17	5	-1.20	528556088	378982	64.09	1406	1409	1381	1844	994	1419	1394.67	2.20	58661	1514	1466	1441	1393	1368	1454	1381	159	425	100	990	1	1	158790786	2226	-35.95	3.14	12	0.24	-39.00	447.00	3790	20240314	-63.01	944	20241107	48.52	1591	-11.88	20250109	1381	1.52	20250115	3790	-63.01	20240314	944	48.52	20241107	1.14	N	270520	100	158 억	3496839	N	N	368	N	N
64	20250115	101043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1400	-19	5	-1.34	375277862	268713	45.44	1406	1409	1389	1844	994	1419	1396.58	2.20	23774	1514	1466	1441	1393	1368	1454	1381	159	425	100	990	1	1	158790786	2223	-35.90	3.13	12	0.17	-39.00	447.00	3790	20240314	-63.06	944	20241107	48.31	1591	-12.01	20250109	1389	0.79	20250115	3790	-63.06	20240314	944	48.31	20241107	1.14	N	270520	100	158 억	3496839	N	N	368	N	N
65	20250115	091048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1400	-19	5	-1.34	182632012	130546	22.08	1406	1409	1389	1844	994	1419	1398.99	2.20	9162	1514	1466	1441	1393	1368	1454	1381	159	425	100	990	1	1	158790786	2223	-35.90	3.13	12	0.08	-39.00	447.00	3790	20240314	-63.06	944	20241107	48.31	1591	-12.01	20250109	1389	0.79	20250115	3790	-63.06	20240314	944	48.31	20241107	1.14	N	270520	100	158 억	3496839	N	N	368	N	N
66	20250114	161024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1419	-39	5	-2.67	811651584	565661	76.37	1433	1489	1416	1895	1021	1458	1438.03	2.21	-8734	1548	1503	1467	1422	1386	1485	1404	159	437	100	1020	1	1	158790786	2253	-36.38	3.17	12	0.36	-39.00	447.00	3790	20240314	-62.56	944	20241107	50.32	1591	-10.81	20250109	1405	1.00	20250102	3790	-62.56	20240314	944	50.32	20241107	1.18	N	270520	100	158 억	3506592	N	N	368	N	N
67	20250114	151042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1434	-24	5	-1.65	673808709	467789	63.16	1433	1489	1420	1895	1021	1458	1440.41	2.21	10691	1548	1503	1467	1422	1386	1485	1404	159	437	100	1020	1	1	158790786	2277	-36.77	3.21	12	0.29	-39.00	447.00	3790	20240314	-62.16	944	20241107	51.91	1591	-9.87	20250109	1405	2.06	20250102	3790	-62.16	20240314	944	51.91	20241107	1.18	N	270520	100	158 억	3506592	N	N	733	N	N
68	20250114	141037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1439	-19	5	-1.30	422329665	292109	39.44	1433	1489	1433	1895	1021	1458	1445.79	2.21	15838	1548	1503	1467	1422	1386	1485	1404	159	437	100	1020	1	1	158790786	2285	-36.90	3.22	12	0.18	-39.00	447.00	3790	20240314	-62.03	944	20241107	52.44	1591	-9.55	20250109	1405	2.42	20250102	3790	-62.03	20240314	944	52.44	20241107	1.18	N	270520	100	158 억	3506592	N	N	733	N	N
69	20250114	131037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1446	-12	5	-0.82	347348760	240045	32.41	1433	1489	1433	1895	1021	1458	1447.02	2.21	6460	1548	1503	1467	1422	1386	1485	1404	159	437	100	1020	1	1	158790786	2296	-37.08	3.23	12	0.15	-39.00	447.00	3790	20240314	-61.85	944	20241107	53.18	1591	-9.11	20250109	1405	2.92	20250102	3790	-61.85	20240314	944	53.18	20241107	1.18	N	270520	100	158 억	3506592	N	N	733	N	N
70	20250114	121033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1450	-8	5	-0.55	278496589	192337	25.97	1433	1489	1433	1895	1021	1458	1447.96	2.21	18338	1548	1503	1467	1422	1386	1485	1404	159	437	100	1020	1	1	158790786	2302	-37.18	3.24	12	0.12	-39.00	447.00	3790	20240314	-61.74	944	20241107	53.60	1591	-8.86	20250109	1405	3.20	20250102	3790	-61.74	20240314	944	53.60	20241107	1.18	N	270520	100	158 억	3506592	N	N	733	N	N
71	20250114	111032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1445	-13	5	-0.89	250697955	173066	23.37	1433	1489	1433	1895	1021	1458	1448.57	2.21	14003	1548	1503	1467	1422	1386	1485	1404	159	437	100	1020	1	1	158790786	2295	-37.05	3.23	12	0.11	-39.00	447.00	3790	20240314	-61.87	944	20241107	53.07	1591	-9.18	20250109	1405	2.85	20250102	3790	-61.87	20240314	944	53.07	20241107	1.18	N	270520	100	158 억	3506592	N	N	733	N	N
72	20250114	101032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1438	-20	5	-1.37	208000761	143531	19.38	1433	1489	1433	1895	1021	1458	1449.17	2.21	4086	1548	1503	1467	1422	1386	1485	1404	159	437	100	1020	1	1	158790786	2283	-36.87	3.22	12	0.09	-39.00	447.00	3790	20240314	-62.06	944	20241107	52.33	1591	-9.62	20250109	1405	2.35	20250102	3790	-62.06	20240314	944	52.33	20241107	1.18	N	270520	100	158 억	3506592	N	N	733	N	N
73	20250114	091036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1469	11	2	0.75	60967563	41843	5.65	1433	1489	1433	1895	1021	1458	1457.06	2.21	8083	1548	1503	1467	1422	1386	1485	1404	159	437	100	1020	1	1	158790786	2333	-37.67	3.29	12	0.03	-39.00	447.00	3790	20240314	-61.24	944	20241107	55.61	1591	-7.67	20250109	1405	4.56	20250102	3790	-61.24	20240314	944	55.61	20241107	1.18	N	270520	100	158 억	3506592	N	N	733	N	N
74	20250113	161021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1458	-54	5	-3.57	1090392284	740208	104.31	1512	1512	1431	1965	1059	1512	1473.08	2.23	-38647	1592	1552	1526	1486	1460	1539	1473	159	453	100	1050	1	1	158790786	2315	-37.38	3.26	12	0.47	-39.00	447.00	3790	20240314	-61.53	944	20241107	54.45	1591	-8.36	20250109	1405	3.77	20250102	3790	-61.53	20240314	944	54.45	20241107	1.17	N	270520	100	158 억	3543504	N	N	733	N	N
75	20250113	151028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1431	-81	5	-5.36	1014002138	687533	96.88	1512	1512	1431	1965	1059	1512	1474.83	2.23	-32355	1592	1552	1526	1486	1460	1539	1473	159	453	100	1050	1	1	158790786	2272	-36.69	3.20	12	0.43	-39.00	447.00	3790	20240314	-62.24	944	20241107	51.59	1591	-10.06	20250109	1405	1.85	20250102	3790	-62.24	20240314	944	51.59	20241107	1.17	N	270520	100	158 억	3543504	N	N	785	N	N
76	20250113	141003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1447	-65	5	-4.30	809392381	545381	76.85	1512	1512	1440	1965	1059	1512	1484.07	2.23	-23636	1592	1552	1526	1486	1460	1539	1473	159	453	100	1050	1	1	158790786	2298	-37.10	3.24	12	0.34	-39.00	447.00	3790	20240314	-61.82	944	20241107	53.28	1591	-9.05	20250109	1405	2.99	20250102	3790	-61.82	20240314	944	53.28	20241107	1.17	N	270520	100	158 억	3543504	N	N	785	N	N
77	20250113	131011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1470	-42	5	-2.78	642566918	430945	60.73	1512	1512	1467	1965	1059	1512	1491.05	2.23	-27828	1592	1552	1526	1486	1460	1539	1473	159	453	100	1050	1	1	158790786	2334	-37.69	3.29	12	0.27	-39.00	447.00	3790	20240314	-61.21	944	20241107	55.72	1591	-7.61	20250109	1405	4.63	20250102	3790	-61.21	20240314	944	55.72	20241107	1.17	N	270520	100	158 억	3543504	N	N	785	N	N
78	20250113	121015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1486	-26	5	-1.72	508908790	340263	47.95	1512	1512	1482	1965	1059	1512	1495.62	2.23	-21210	1592	1552	1526	1486	1460	1539	1473	159	453	100	1050	1	1	158790786	2360	-38.10	3.32	12	0.21	-39.00	447.00	3790	20240314	-60.79	944	20241107	57.42	1591	-6.60	20250109	1405	5.77	20250102	3790	-60.79	20240314	944	57.42	20241107	1.17	N	270520	100	158 억	3543504	N	N	785	N	N
79	20250113	111013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1492	-20	5	-1.32	382834312	255524	36.01	1512	1512	1485	1965	1059	1512	1498.22	2.23	-28764	1592	1552	1526	1486	1460	1539	1473	159	453	100	1050	1	1	158790786	2369	-38.26	3.34	12	0.16	-39.00	447.00	3790	20240314	-60.63	944	20241107	58.05	1591	-6.22	20250109	1405	6.19	20250102	3790	-60.63	20240314	944	58.05	20241107	1.17	N	270520	100	158 억	3543504	N	N	785	N	N
80	20250113	101012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1492	-20	5	-1.32	293489385	195803	27.59	1512	1512	1485	1965	1059	1512	1498.89	2.23	-22276	1592	1552	1526	1486	1460	1539	1473	159	453	100	1050	1	1	158790786	2369	-38.26	3.34	12	0.12	-39.00	447.00	3790	20240314	-60.63	944	20241107	58.05	1591	-6.22	20250109	1405	6.19	20250102	3790	-60.63	20240314	944	58.05	20241107	1.17	N	270520	100	158 억	3543504	N	N	785	N	N
81	20250113	091019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1489	-23	5	-1.52	63774731	42471	5.98	1512	1512	1485	1965	1059	1512	1501.55	2.23	-4065	1592	1552	1526	1486	1460	1539	1473	159	453	100	1050	1	1	158790786	2364	-38.18	3.33	12	0.03	-39.00	447.00	3790	20240314	-60.71	944	20241107	57.73	1591	-6.41	20250109	1405	5.98	20250102	3790	-60.71	20240314	944	57.73	20241107	1.17	N	270520	100	158 억	3543504	N	N	785	N	N
82	20250110	160953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1512	-35	5	-2.26	1074662297	705934	79.04	1560	1566	1500	2010	1083	1547	1522.34	2.34	-180433	1645	1596	1542	1493	1439	1620	1517	159	463	100	1080	1	1	158790786	2401	-38.77	3.38	12	0.44	-39.00	447.00	3790	20240314	-60.11	944	20241107	60.17	1591	-4.97	20250109	1405	7.62	20250102	3790	-60.11	20240314	944	60.17	20241107	1.12	N	270520	100	158 억	3721429	N	N	785	N	N
83	20250110	151001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1510	-37	5	-2.39	959833113	629653	70.50	1560	1566	1500	2010	1083	1547	1524.35	2.34	-150808	1645	1596	1542	1493	1439	1620	1517	159	463	100	1080	1	1	158790786	2398	-38.72	3.38	12	0.40	-39.00	447.00	3790	20240314	-60.16	944	20241107	59.96	1591	-5.09	20250109	1405	7.47	20250102	3790	-60.16	20240314	944	59.96	20241107	1.12	N	270520	100	158 억	3721429	N	N	828	N	N
84	20250110	141008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1509	-38	5	-2.46	843584238	552583	61.87	1560	1566	1500	2010	1083	1547	1526.58	2.34	-114021	1645	1596	1542	1493	1439	1620	1517	159	463	100	1080	1	1	158790786	2396	-38.69	3.38	12	0.35	-39.00	447.00	3790	20240314	-60.18	944	20241107	59.85	1591	-5.15	20250109	1405	7.40	20250102	3790	-60.18	20240314	944	59.85	20241107	1.12	N	270520	100	158 억	3721429	N	N	828	N	N
85	20250110	131008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1514	-33	5	-2.13	647291296	422297	47.28	1560	1566	1512	2010	1083	1547	1532.75	2.34	-122143	1645	1596	1542	1493	1439	1620	1517	159	463	100	1080	1	1	158790786	2404	-38.82	3.39	12	0.27	-39.00	447.00	3790	20240314	-60.05	944	20241107	60.38	1591	-4.84	20250109	1405	7.76	20250102	3790	-60.05	20240314	944	60.38	20241107	1.12	N	270520	100	158 억	3721429	N	N	828	N	N
86	20250110	121009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1525	-22	5	-1.42	575233786	374837	41.97	1560	1566	1512	2010	1083	1547	1534.59	2.34	-108716	1645	1596	1542	1493	1439	1620	1517	159	463	100	1080	1	1	158790786	2422	-39.10	3.41	12	0.24	-39.00	447.00	3790	20240314	-59.76	944	20241107	61.55	1591	-4.15	20250109	1405	8.54	20250102	3790	-59.76	20240314	944	61.55	20241107	1.12	N	270520	100	158 억	3721429	N	N	828	N	N
87	20250110	111007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1519	-28	5	-1.81	527290124	343305	38.44	1560	1566	1512	2010	1083	1547	1535.89	2.34	-104666	1645	1596	1542	1493	1439	1620	1517	159	463	100	1080	1	1	158790786	2412	-38.95	3.40	12	0.22	-39.00	447.00	3790	20240314	-59.92	944	20241107	60.91	1591	-4.53	20250109	1405	8.11	20250102	3790	-59.92	20240314	944	60.91	20241107	1.12	N	270520	100	158 억	3721429	N	N	828	N	N
88	20250110	101005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1528	-19	5	-1.23	362770280	235021	26.31	1560	1566	1526	2010	1083	1547	1543.55	2.34	-52707	1645	1596	1542	1493	1439	1620	1517	159	463	100	1080	1	1	158790786	2426	-39.18	3.42	12	0.15	-39.00	447.00	3790	20240314	-59.68	944	20241107	61.86	1591	-3.96	20250109	1405	8.75	20250102	3790	-59.68	20240314	944	61.86	20241107	1.12	N	270520	100	158 억	3721429	N	N	828	N	N
89	20250110	091009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1556	9	2	0.58	72543457	46839	5.24	1560	1565	1532	2010	1083	1547	1548.82	2.34	-13856	1645	1596	1542	1493	1439	1620	1517	159	463	100	1080	1	1	158790786	2471	-39.90	3.48	12	0.03	-39.00	447.00	3790	20240314	-58.94	944	20241107	64.83	1591	-2.20	20250109	1405	10.75	20250102	3790	-58.94	20240314	944	64.83	20241107	1.12	N	270520	100	158 억	3721429	N	N	828	N	N
90	20250109	160958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1547	26	2	1.71	1367856112	887465	129.05	1534	1591	1488	1977	1065	1521	1541.31	2.25	144113	1606	1563	1537	1494	1468	1550	1481	159	456	100	1060	1	1	158790786	2456	-39.67	3.46	12	0.56	-39.00	447.00	3790	20240314	-59.18	944	20241107	63.88	1591	-2.77	20250109	1405	10.11	20250102	3790	-59.18	20240314	944	63.88	20241107	1.09	N	270520	100	158 억	3579804	N	N	828	N	N
91	20250109	150954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1542	21	2	1.38	1329118001	862404	125.41	1534	1591	1488	1977	1065	1521	1541.18	2.25	146482	1606	1563	1537	1494	1468	1550	1481	159	456	100	1060	1	1	158790786	2449	-39.54	3.45	12	0.54	-39.00	447.00	3790	20240314	-59.31	944	20241107	63.35	1591	-3.08	20250109	1405	9.75	20250102	3790	-59.31	20240314	944	63.35	20241107	1.09	N	270520	100	158 억	3579804	N	N	590	N	N
92	20250109	141002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1573	52	2	3.42	1134589977	737387	107.23	1534	1591	1488	1977	1065	1521	1538.66	2.25	146400	1606	1563	1537	1494	1468	1550	1481	159	456	100	1060	1	1	158790786	2498	-40.33	3.52	12	0.46	-39.00	447.00	3790	20240314	-58.50	944	20241107	66.63	1591	-1.13	20250109	1405	11.96	20250102	3790	-58.50	20240314	944	66.63	20241107	1.09	N	270520	100	158 억	3579804	N	N	590	N	N
93	20250109	131000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1558	37	2	2.43	632247621	417331	60.69	1534	1590	1488	1977	1065	1521	1514.98	2.25	25949	1606	1563	1537	1494	1468	1550	1481	159	456	100	1060	1	1	158790786	2474	-39.95	3.49	12	0.26	-39.00	447.00	3790	20240314	-58.89	944	20241107	65.04	1590	-2.01	20250109	1405	10.89	20250102	3790	-58.89	20240314	944	65.04	20241107	1.09	N	270520	100	158 억	3579804	N	N	590	N	N
94	20250109	121001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1532	11	2	0.72	493333185	327252	47.59	1534	1590	1488	1977	1065	1521	1507.50	2.25	-23890	1606	1563	1537	1494	1468	1550	1481	159	456	100	1060	1	1	158790786	2433	-39.28	3.43	12	0.21	-39.00	447.00	3790	20240314	-59.58	944	20241107	62.29	1590	-3.65	20250109	1405	9.04	20250102	3790	-59.58	20240314	944	62.29	20241107	1.09	N	270520	100	158 억	3579804	N	N	590	N	N
95	20250109	111005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1508	-13	5	-0.85	355111328	237212	34.50	1534	1534	1488	1977	1065	1521	1497.02	2.25	-764	1606	1563	1537	1494	1468	1550	1481	159	456	100	1060	1	1	158790786	2395	-38.67	3.37	12	0.15	-39.00	447.00	3790	20240314	-60.21	944	20241107	59.75	1588	-5.04	20250107	1405	7.33	20250102	3790	-60.21	20240314	944	59.75	20241107	1.09	N	270520	100	158 억	3579804	N	N	590	N	N
96	20250109	101002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1498	-23	5	-1.51	269142795	179914	26.16	1534	1534	1488	1977	1065	1521	1495.95	2.25	-20452	1606	1563	1537	1494	1468	1550	1481	159	456	100	1060	1	1	158790786	2379	-38.41	3.35	12	0.11	-39.00	447.00	3790	20240314	-60.47	944	20241107	58.69	1588	-5.67	20250107	1405	6.62	20250102	3790	-60.47	20240314	944	58.69	20241107	1.09	N	270520	100	158 억	3579804	N	N	590	N	N
97	20250109	091007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1497	-24	5	-1.58	65471873	43627	6.34	1534	1534	1493	1977	1065	1521	1500.71	2.25	-7144	1606	1563	1537	1494	1468	1550	1481	159	456	100	1060	1	1	158790786	2377	-38.38	3.35	12	0.03	-39.00	447.00	3790	20240314	-60.50	944	20241107	58.58	1588	-5.73	20250107	1405	6.55	20250102	3790	-60.50	20240314	944	58.58	20241107	1.09	N	270520	100	158 억	3579804	N	N	590	N	N
98	20250108	160953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1521	-38	5	-2.44	1035830718	676747	81.76	1560	1580	1511	2025	1092	1559	1530.62	2.31	-81051	1615	1586	1559	1530	1503	1601	1545	159	466	100	1090	1	1	158790786	2415	-39.00	3.40	12	0.43	-39.00	447.00	3790	20240314	-59.87	944	20241107	61.12	1588	-4.22	20250107	1405	8.26	20250102	3790	-59.87	20240314	944	61.12	20241107	1.08	N	270520	100	158 억	3660960	N	N	590	N	N
99	20250108	150956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1522	-37	5	-2.37	985575486	643703	77.77	1560	1580	1511	2025	1092	1559	1531.10	2.31	-74296	1615	1586	1559	1530	1503	1601	1545	159	466	100	1090	1	1	158790786	2417	-39.03	3.40	12	0.41	-39.00	447.00	3790	20240314	-59.84	944	20241107	61.23	1588	-4.16	20250107	1405	8.33	20250102	3790	-59.84	20240314	944	61.23	20241107	1.08	N	270520	100	158 억	3660960	N	N	465	N	N
100	20250108	141000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1530	-29	5	-1.86	848199807	553663	66.89	1560	1580	1511	2025	1092	1559	1531.98	2.31	-54765	1615	1586	1559	1530	1503	1601	1545	159	466	100	1090	1	1	158790786	2429	-39.23	3.42	12	0.35	-39.00	447.00	3790	20240314	-59.63	944	20241107	62.08	1588	-3.65	20250107	1405	8.90	20250102	3790	-59.63	20240314	944	62.08	20241107	1.08	N	270520	100	158 억	3660960	N	N	465	N	N
101	20250108	130959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1531	-28	5	-1.80	816324380	532834	64.37	1560	1580	1511	2025	1092	1559	1532.04	2.31	-62522	1615	1586	1559	1530	1503	1601	1545	159	466	100	1090	1	1	158790786	2431	-39.26	3.43	12	0.34	-39.00	447.00	3790	20240314	-59.60	944	20241107	62.18	1588	-3.59	20250107	1405	8.97	20250102	3790	-59.60	20240314	944	62.18	20241107	1.08	N	270520	100	158 억	3660960	N	N	465	N	N
102	20250108	120955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1523	-36	5	-2.31	673331303	438982	53.04	1560	1580	1511	2025	1092	1559	1533.85	2.31	-46993	1615	1586	1559	1530	1503	1601	1545	159	466	100	1090	1	1	158790786	2418	-39.05	3.41	12	0.28	-39.00	447.00	3790	20240314	-59.82	944	20241107	61.33	1588	-4.09	20250107	1405	8.40	20250102	3790	-59.82	20240314	944	61.33	20241107	1.08	N	270520	100	158 억	3660960	N	N	465	N	N
103	20250108	110956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1534	-25	5	-1.60	565633460	368470	44.52	1560	1580	1511	2025	1092	1559	1535.09	2.31	-40563	1615	1586	1559	1530	1503	1601	1545	159	466	100	1090	1	1	158790786	2436	-39.33	3.43	12	0.23	-39.00	447.00	3790	20240314	-59.53	944	20241107	62.50	1588	-3.40	20250107	1405	9.18	20250102	3790	-59.53	20240314	944	62.50	20241107	1.08	N	270520	100	158 억	3660960	N	N	465	N	N
104	20250108	100957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1539	-20	5	-1.28	422545033	274910	33.21	1560	1580	1511	2025	1092	1559	1537.03	2.31	-47103	1615	1586	1559	1530	1503	1601	1545	159	466	100	1090	1	1	158790786	2444	-39.46	3.44	12	0.17	-39.00	447.00	3790	20240314	-59.39	944	20241107	63.03	1588	-3.09	20250107	1405	9.54	20250102	3790	-59.39	20240314	944	63.03	20241107	1.08	N	270520	100	158 억	3660960	N	N	465	N	N
105	20250108	090957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1536	-23	5	-1.48	116117057	74803	9.04	1560	1580	1536	2025	1092	1559	1552.30	2.31	-27662	1615	1586	1559	1530	1503	1601	1545	159	466	100	1090	1	1	158790786	2439	-39.38	3.44	12	0.05	-39.00	447.00	3790	20240314	-59.47	944	20241107	62.71	1588	-3.27	20250107	1405	9.32	20250102	3790	-59.47	20240314	944	62.71	20241107	1.08	N	270520	100	158 억	3660960	N	N	465	N	N
106	20250107	160948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1559	20	2	1.30	1277614207	821814	78.58	1547	1588	1532	2000	1078	1539	1554.62	2.29	19432	1596	1567	1527	1498	1458	1582	1513	159	461	100	1070	1	1	158790786	2476	-39.97	3.49	12	0.52	-39.00	447.00	3790	20240314	-58.87	944	20241107	65.15	1588	-1.83	20250107	1405	10.96	20250102	3790	-58.87	20240314	944	65.15	20241107	1.09	N	270520	100	158 억	3639342	N	N	465	N	N
107	20250107	150950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1559	20	2	1.30	1209594918	778084	74.40	1547	1588	1532	2000	1078	1539	1554.58	2.29	6071	1596	1567	1527	1498	1458	1582	1513	159	461	100	1070	1	1	158790786	2476	-39.97	3.49	12	0.49	-39.00	447.00	3790	20240314	-58.87	944	20241107	65.15	1588	-1.83	20250107	1405	10.96	20250102	3790	-58.87	20240314	944	65.15	20241107	1.09	N	270520	100	158 억	3639342	N	N	2784	N	N
108	20250107	140949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1536	-3	5	-0.19	1028079519	660633	63.17	1547	1588	1532	2000	1078	1539	1556.20	2.29	-19472	1596	1567	1527	1498	1458	1582	1513	159	461	100	1070	1	1	158790786	2439	-39.38	3.44	12	0.42	-39.00	447.00	3790	20240314	-59.47	944	20241107	62.71	1588	-3.27	20250107	1405	9.32	20250102	3790	-59.47	20240314	944	62.71	20241107	1.09	N	270520	100	158 억	3639342	N	N	2784	N	N
109	20250107	130948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1546	7	2	0.45	998972206	641701	61.36	1547	1588	1532	2000	1078	1539	1556.76	2.29	-17128	1596	1567	1527	1498	1458	1582	1513	159	461	100	1070	1	1	158790786	2455	-39.64	3.46	12	0.40	-39.00	447.00	3790	20240314	-59.21	944	20241107	63.77	1588	-2.64	20250107	1405	10.04	20250102	3790	-59.21	20240314	944	63.77	20241107	1.09	N	270520	100	158 억	3639342	N	N	2784	N	N
110	20250107	120949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1550	11	2	0.71	783046495	501553	47.96	1547	1588	1547	2000	1078	1539	1561.24	2.29	-16639	1596	1567	1527	1498	1458	1582	1513	159	461	100	1070	1	1	158790786	2461	-39.74	3.47	12	0.32	-39.00	447.00	3790	20240314	-59.10	944	20241107	64.19	1588	-2.39	20250107	1405	10.32	20250102	3790	-59.10	20240314	944	64.19	20241107	1.09	N	270520	100	158 억	3639342	N	N	2784	N	N
111	20250107	110945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1556	17	2	1.10	635799365	406731	38.89	1547	1588	1547	2000	1078	1539	1563.19	2.29	6450	1596	1567	1527	1498	1458	1582	1513	159	461	100	1070	1	1	158790786	2471	-39.90	3.48	12	0.26	-39.00	447.00	3790	20240314	-58.94	944	20241107	64.83	1588	-2.02	20250107	1405	10.75	20250102	3790	-58.94	20240314	944	64.83	20241107	1.09	N	270520	100	158 억	3639342	N	N	2784	N	N
112	20250107	100950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1558	19	2	1.23	497549567	318000	30.41	1547	1588	1547	2000	1078	1539	1564.62	2.29	-29867	1596	1567	1527	1498	1458	1582	1513	159	461	100	1070	1	1	158790786	2474	-39.95	3.49	12	0.20	-39.00	447.00	3790	20240314	-58.89	944	20241107	65.04	1588	-1.89	20250107	1405	10.89	20250102	3790	-58.89	20240314	944	65.04	20241107	1.09	N	270520	100	158 억	3639342	N	N	2784	N	N
113	20250107	090954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1565	26	2	1.69	127706161	81443	7.79	1547	1580	1547	2000	1078	1539	1568.04	2.29	-11511	1596	1567	1527	1498	1458	1582	1513	159	461	100	1070	1	1	158790786	2485	-40.13	3.50	12	0.05	-39.00	447.00	3790	20240314	-58.71	944	20241107	65.78	1580	-0.95	20250107	1405	11.39	20250102	3790	-58.71	20240314	944	65.78	20241107	1.09	N	270520	100	158 억	3639342	N	N	2784	N	N
114	20250106	160938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1539	53	2	3.57	1602955679	1042311	119.60	1487	1556	1487	1931	1041	1486	1537.89	2.20	140250	1567	1526	1489	1448	1411	1547	1469	159	445	100	1040	1	1	158790786	2444	-39.46	3.44	12	0.66	-39.00	447.00	3790	20240314	-59.39	944	20241107	63.03	1556	-1.09	20250106	1405	9.54	20250102	3790	-59.39	20240314	944	63.03	20241107	1.10	N	270520	100	158 억	3497412	N	N	2784	N	N
115	20250106	150936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1533	47	2	3.16	1551187359	1008581	115.73	1487	1556	1487	1931	1041	1486	1537.99	2.20	141565	1567	1526	1489	1448	1411	1547	1469	159	445	100	1040	1	1	158790786	2434	-39.31	3.43	12	0.64	-39.00	447.00	3790	20240314	-59.55	944	20241107	62.39	1556	-1.48	20250106	1405	9.11	20250102	3790	-59.55	20240314	944	62.39	20241107	1.10	N	270520	100	158 억	3497412	N	N	1267	N	N
116	20250106	140939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1540	54	2	3.63	1331970752	865796	99.35	1487	1556	1487	1931	1041	1486	1538.44	2.20	146224	1567	1526	1489	1448	1411	1547	1469	159	445	100	1040	1	1	158790786	2445	-39.49	3.45	12	0.55	-39.00	447.00	3790	20240314	-59.37	944	20241107	63.14	1556	-1.03	20250106	1405	9.61	20250102	3790	-59.37	20240314	944	63.14	20241107	1.10	N	270520	100	158 억	3497412	N	N	1267	N	N
117	20250106	130927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1549	63	2	4.24	1185079939	770890	88.46	1487	1556	1487	1931	1041	1486	1537.29	2.20	147163	1567	1526	1489	1448	1411	1547	1469	159	445	100	1040	1	1	158790786	2460	-39.72	3.47	12	0.49	-39.00	447.00	3790	20240314	-59.13	944	20241107	64.09	1556	-0.45	20250106	1405	10.25	20250102	3790	-59.13	20240314	944	64.09	20241107	1.10	N	270520	100	158 억	3497412	N	N	1267	N	N
118	20250106	120934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1551	65	2	4.37	997125747	649705	74.55	1487	1553	1487	1931	1041	1486	1534.74	2.20	118492	1567	1526	1489	1448	1411	1547	1469	159	445	100	1040	1	1	158790786	2463	-39.77	3.47	12	0.41	-39.00	447.00	3790	20240314	-59.08	944	20241107	64.30	1553	-0.13	20250106	1405	10.39	20250102	3790	-59.08	20240314	944	64.30	20241107	1.10	N	270520	100	158 억	3497412	N	N	1267	N	N
119	20250106	110932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1544	58	2	3.90	654529676	427894	49.10	1487	1546	1487	1931	1041	1486	1529.66	2.20	84842	1567	1526	1489	1448	1411	1547	1469	159	445	100	1040	1	1	158790786	2452	-39.59	3.45	12	0.27	-39.00	447.00	3790	20240314	-59.26	944	20241107	63.56	1546	-0.13	20250106	1405	9.89	20250102	3790	-59.26	20240314	944	63.56	20241107	1.10	N	270520	100	158 억	3497412	N	N	1267	N	N
120	20250106	100928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1529	43	2	2.89	433442384	283958	32.58	1487	1546	1487	1931	1041	1486	1526.44	2.20	23522	1567	1526	1489	1448	1411	1547	1469	159	445	100	1040	1	1	158790786	2428	-39.21	3.42	12	0.18	-39.00	447.00	3790	20240314	-59.66	944	20241107	61.97	1546	-1.10	20250106	1405	8.83	20250102	3790	-59.66	20240314	944	61.97	20241107	1.10	N	270520	100	158 억	3497412	N	N	1267	N	N
121	20250106	090929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1515	29	2	1.95	76374004	50861	5.84	1487	1515	1487	1931	1041	1486	1501.64	2.20	21526	1567	1526	1489	1448	1411	1547	1469	159	445	100	1040	1	1	158790786	2406	-38.85	3.39	12	0.03	-39.00	447.00	3790	20240314	-60.03	944	20241107	60.49	1530	-0.98	20250103	1405	7.83	20250102	3790	-60.03	20240314	944	60.49	20241107	1.10	N	270520	100	158 억	3497412	N	N	1267	N	N
122	20250103	160925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1486	34	2	2.34	1289019272	865865	105.01	1452	1530	1452	1887	1017	1452	1488.71	2.25	-70119	1515	1483	1444	1412	1373	1499	1428	159	435	100	1010	1	1	158790786	2360	-38.10	3.32	12	0.55	-39.00	447.00	3790	20240314	-60.79	944	20241107	57.42	1530	-2.88	20250103	1405	5.77	20250102	3790	-60.79	20240314	944	57.42	20241107	1.07	N	270520	100	158 억	3566921	N	N	1267	N	N
123	20250103	150928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1488	36	2	2.48	1243833945	835470	101.33	1452	1530	1452	1887	1017	1452	1488.78	2.25	-61786	1515	1483	1444	1412	1373	1499	1428	159	435	100	1010	1	1	158790786	2363	-38.15	3.33	12	0.53	-39.00	447.00	3790	20240314	-60.74	944	20241107	57.63	1530	-2.75	20250103	1405	5.91	20250102	3790	-60.74	20240314	944	57.63	20241107	1.07	N	270520	100	158 억	3566921	N	N	251	N	N
124	20250103	140929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1475	23	2	1.58	1155358267	775652	94.07	1452	1530	1452	1887	1017	1452	1489.53	2.25	-60241	1515	1483	1444	1412	1373	1499	1428	159	435	100	1010	1	1	158790786	2342	-37.82	3.30	12	0.49	-39.00	447.00	3790	20240314	-61.08	944	20241107	56.25	1530	-3.59	20250103	1405	4.98	20250102	3790	-61.08	20240314	944	56.25	20241107	1.07	N	270520	100	158 억	3566921	N	N	251	N	N
125	20250103	130928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1494	42	2	2.89	1039002063	697136	84.55	1452	1530	1452	1887	1017	1452	1490.39	2.25	-56235	1515	1483	1444	1412	1373	1499	1428	159	435	100	1010	1	1	158790786	2372	-38.31	3.34	12	0.44	-39.00	447.00	3790	20240314	-60.58	944	20241107	58.26	1530	-2.35	20250103	1405	6.33	20250102	3790	-60.58	20240314	944	58.26	20241107	1.07	N	270520	100	158 억	3566921	N	N	251	N	N
126	20250103	120927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1493	41	2	2.82	954064918	640137	77.64	1452	1530	1452	1887	1017	1452	1490.41	2.25	-43508	1515	1483	1444	1412	1373	1499	1428	159	435	100	1010	1	1	158790786	2371	-38.28	3.34	12	0.40	-39.00	447.00	3790	20240314	-60.61	944	20241107	58.16	1530	-2.42	20250103	1405	6.26	20250102	3790	-60.61	20240314	944	58.16	20241107	1.07	N	270520	100	158 억	3566921	N	N	251	N	N
127	20250103	110927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1477	25	2	1.72	858112847	575548	69.80	1452	1530	1452	1887	1017	1452	1490.95	2.25	-51610	1515	1483	1444	1412	1373	1499	1428	159	435	100	1010	1	1	158790786	2345	-37.87	3.30	12	0.36	-39.00	447.00	3790	20240314	-61.03	944	20241107	56.46	1530	-3.46	20250103	1405	5.12	20250102	3790	-61.03	20240314	944	56.46	20241107	1.07	N	270520	100	158 억	3566921	N	N	251	N	N
128	20250103	100925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1480	28	2	1.93	769546632	515600	62.53	1452	1530	1452	1887	1017	1452	1492.53	2.25	-46653	1515	1483	1444	1412	1373	1499	1428	159	435	100	1010	1	1	158790786	2350	-37.95	3.31	12	0.32	-39.00	447.00	3790	20240314	-60.95	944	20241107	56.78	1530	-3.27	20250103	1405	5.34	20250102	3790	-60.95	20240314	944	56.78	20241107	1.07	N	270520	100	158 억	3566921	N	N	251	N	N
129	20250103	090928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1517	65	2	4.48	207498043	138610	16.81	1452	1520	1452	1887	1017	1452	1496.99	2.25	49724	1515	1483	1444	1412	1373	1499	1428	159	435	100	1010	1	1	158790786	2409	-38.90	3.39	12	0.09	-39.00	447.00	3790	20240314	-59.97	944	20241107	60.70	1520	-0.20	20250103	1405	7.97	20250102	3790	-59.97	20240314	944	60.70	20241107	1.07	N	270520	100	158 억	3566921	N	N	251	N	N
130	20250102	160918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1452	47	2	3.35	1181557663	818113	93.79	1405	1476	1405	1826	984	1405	1444.25	2.19	96396	1467	1435	1411	1379	1355	1452	1396	159	421	100	980	1	1	158790786	2306	-37.23	3.25	12	0.52	-39.00	447.00	3790	20240314	-61.69	944	20241107	53.81	1476	-1.63	20250102	1405	3.35	20250102	3790	-61.69	20240314	944	53.81	20241107	1.08	N	270520	100	158 억	3470498	N	N	251	N	N
131	20250102	150919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1459	54	2	3.84	1132055494	784019	89.88	1405	1476	1405	1826	984	1405	1443.91	2.19	94471	1467	1435	1411	1379	1355	1452	1396	159	421	100	980	1	1	158790786	2317	-37.41	3.26	12	0.49	-39.00	447.00	3790	20240314	-61.50	944	20241107	54.56	1476	-1.15	20250102	1405	3.84	20250102	3790	-61.50	20240314	944	54.56	20241107	1.08	N	270520	100	158 억	3470498	N	N	25453	N	N
132	20250102	140916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1460	55	2	3.91	999587769	693290	79.48	1405	1476	1405	1826	984	1405	1441.80	2.19	58069	1467	1435	1411	1379	1355	1452	1396	159	421	100	980	1	1	158790786	2318	-37.44	3.27	12	0.44	-39.00	447.00	3790	20240314	-61.48	944	20241107	54.66	1476	-1.08	20250102	1405	3.91	20250102	3790	-61.48	20240314	944	54.66	20241107	1.08	N	270520	100	158 억	3470498	N	N	25453	N	N
133	20250102	130919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1442	37	2	2.63	894834804	620920	71.19	1405	1476	1405	1826	984	1405	1441.14	2.19	42288	1467	1435	1411	1379	1355	1452	1396	159	421	100	980	1	1	158790786	2290	-36.97	3.23	12	0.39	-39.00	447.00	3790	20240314	-61.95	944	20241107	52.75	1476	-2.30	20250102	1405	2.63	20250102	3790	-61.95	20240314	944	52.75	20241107	1.08	N	270520	100	158 억	3470498	N	N	25453	N	N
134	20250102	120916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1445	40	2	2.85	786390764	545987	62.59	1405	1476	1405	1826	984	1405	1440.31	2.19	36969	1467	1435	1411	1379	1355	1452	1396	159	421	100	980	1	1	158790786	2295	-37.05	3.23	12	0.34	-39.00	447.00	3790	20240314	-61.87	944	20241107	53.07	1476	-2.10	20250102	1405	2.85	20250102	3790	-61.87	20240314	944	53.07	20241107	1.08	N	270520	100	158 억	3470498	N	N	25453	N	N
135	20250102	110907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1439	34	2	2.42	366761439	257722	29.55	1405	1441	1405	1826	984	1405	1423.09	2.19	34724	1467	1435	1411	1379	1355	1452	1396	159	421	100	980	1	1	158790786	2285	-36.90	3.22	12	0.16	-39.00	447.00	3790	20240314	-62.03	944	20241107	52.44	1441	-0.14	20250102	1405	2.42	20250102	3790	-62.03	20240314	944	52.44	20241107	1.08	N	270520	100	158 억	3470498	N	N	25453	N	N
136	20250102	100915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1409	4	2	0.28	69206733	49093	5.63	1405	1424	1405	1826	984	1405	1409.71	2.19	2720	1467	1435	1411	1379	1355	1452	1396	159	421	100	980	1	1	158790786	2237	-36.13	3.15	12	0.03	-39.00	447.00	3790	20240314	-62.82	944	20241107	49.26	1424	-1.05	20250102	1405	0.28	20250102	3790	-62.82	20240314	944	49.26	20241107	1.08	N	270520	100	158 억	3470498	N	N	25453	N	N
137	20250102	090905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1405	0	3	0.00	0	0	0.00	0	0	0	1826	984	1405	0.00	2.19	0	1467	1435	1411	1379	1355	1452	1396	159	421	100	980	1	1	158790786	2231	-36.03	3.14	12	0.00	-39.00	447.00	3790	20240314	-62.93	944	20241107	48.83	0	0.00	0	0	0.00	0	3790	-62.93	20240314	944	48.83	20241107	1.08	N	270520	100	158 억	3470498	N	N	25453	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History