KissMeData/354200/price/prices-20250101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1673	33	2	2.01	1519938763	872640	532.38	1665	1859	1656	2130	1148	1640	1741.81	2.27	-39962	1704	1671	1650	1617	1596	1661	1607	198	490	1000	980	1	1	19818734	332	-1.80	1.41	12	4.40	-932.00	1189.00	6972	20240418	-76.00	1558	20241227	7.38	1859	-10.01	20250124	1605	4.24	20250115	7360	-77.27	20240418	1558	7.38	20241227	N	354200	1000	198 억	449521	N	N	N	N
3	20250124	151229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1668	28	2	1.71	1500418102	860973	525.27	1665	1859	1656	2130	1148	1640	1742.70	2.27	-37878	1704	1671	1650	1617	1596	1661	1607	198	490	1000	980	1	1	19818734	331	-1.79	1.40	12	4.34	-932.00	1189.00	6972	20240418	-76.08	1558	20241227	7.06	1859	-10.27	20250124	1605	3.93	20250115	7360	-77.34	20240418	1558	7.06	20241227	N	354200	1000	198 억	449521	N	N	N	N
4	20250124	141227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1671	31	2	1.89	1440280811	824891	503.25	1665	1859	1656	2130	1148	1640	1746.03	2.27	-42287	1704	1671	1650	1617	1596	1661	1607	198	490	1000	980	1	1	19818734	331	-1.79	1.41	12	4.16	-932.00	1189.00	6972	20240418	-76.03	1558	20241227	7.25	1859	-10.11	20250124	1605	4.11	20250115	7360	-77.30	20240418	1558	7.25	20241227	N	354200	1000	198 억	449521	N	N	N	N
5	20250124	131230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1674	34	2	2.07	1406781281	804808	491.00	1665	1859	1656	2130	1148	1640	1747.97	2.27	-46203	1704	1671	1650	1617	1596	1661	1607	198	490	1000	980	1	1	19818734	332	-1.80	1.41	12	4.06	-932.00	1189.00	6972	20240418	-75.99	1558	20241227	7.45	1859	-9.95	20250124	1605	4.30	20250115	7360	-77.26	20240418	1558	7.45	20241227	N	354200	1000	198 억	449521	N	N	N	N
6	20250124	121225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1677	37	2	2.26	1339628211	764866	466.63	1665	1859	1656	2130	1148	1640	1751.45	2.27	-46123	1704	1671	1650	1617	1596	1661	1607	198	490	1000	980	1	1	19818734	332	-1.80	1.41	12	3.86	-932.00	1189.00	6972	20240418	-75.95	1558	20241227	7.64	1859	-9.79	20250124	1605	4.49	20250115	7360	-77.21	20240418	1558	7.64	20241227	N	354200	1000	198 억	449521	N	N	N	N
7	20250124	111227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1677	37	2	2.26	1313232800	749073	457.00	1665	1859	1656	2130	1148	1640	1753.14	2.27	-44866	1704	1671	1650	1617	1596	1661	1607	198	490	1000	980	1	1	19818734	332	-1.80	1.41	12	3.78	-932.00	1189.00	6972	20240418	-75.95	1558	20241227	7.64	1859	-9.79	20250124	1605	4.49	20250115	7360	-77.21	20240418	1558	7.64	20241227	N	354200	1000	198 억	449521	N	N	N	N
8	20250124	101223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1694	54	2	3.29	1234010862	701581	428.02	1665	1859	1665	2130	1148	1640	1758.90	2.27	-41650	1704	1671	1650	1617	1596	1661	1607	198	490	1000	980	1	1	19818734	336	-1.82	1.42	12	3.54	-932.00	1189.00	6972	20240418	-75.70	1558	20241227	8.73	1859	-8.88	20250124	1605	5.55	20250115	7360	-76.98	20240418	1558	8.73	20241227	N	354200	1000	198 억	449521	N	N	N	N
9	20250124	091232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1737	97	2	5.91	45189416	26485	16.16	1665	1740	1665	2130	1148	1640	1706.23	2.27	3594	1704	1671	1650	1617	1596	1661	1607	198	490	1000	980	1	1	19818734	344	-1.86	1.46	12	0.13	-932.00	1189.00	6972	20240418	-75.09	1558	20241227	11.49	1780	-2.42	20250122	1605	8.22	20250115	7360	-76.40	20240418	1558	11.49	20241227	N	354200	1000	198 억	449521	N	N	N	N
10	20250123	161222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1640	-43	5	-2.55	268622393	163381	33.55	1683	1683	1629	2185	1179	1683	1644.18	2.40	-26425	1829	1755	1706	1632	1583	1731	1608	198	502	1000	1000	1	1	19818734	325	-1.76	1.38	12	0.82	-932.00	1189.00	6972	20240418	-76.48	1558	20241227	5.26	1780	-7.87	20250122	1605	2.18	20250115	7360	-77.72	20240418	1558	5.26	20241227	N	354200	1000	198 억	475750	N	N	N	N
11	20250123	151220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1640	-43	5	-2.55	262031166	159359	32.73	1683	1683	1629	2185	1179	1683	1644.28	2.40	-25345	1829	1755	1706	1632	1583	1731	1608	198	502	1000	1000	1	1	19818734	325	-1.76	1.38	12	0.80	-932.00	1189.00	6972	20240418	-76.48	1558	20241227	5.26	1780	-7.87	20250122	1605	2.18	20250115	7360	-77.72	20240418	1558	5.26	20241227	N	354200	1000	198 억	475750	N	N	N	N
12	20250123	141221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1636	-47	5	-2.79	254541960	154785	31.79	1683	1683	1629	2185	1179	1683	1644.49	2.40	-22328	1829	1755	1706	1632	1583	1731	1608	198	502	1000	1000	1	1	19818734	324	-1.76	1.38	12	0.78	-932.00	1189.00	6972	20240418	-76.53	1558	20241227	5.01	1780	-8.09	20250122	1605	1.93	20250115	7360	-77.77	20240418	1558	5.01	20241227	N	354200	1000	198 억	475750	N	N	N	N
13	20250123	131220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1641	-42	5	-2.50	218303155	132659	27.24	1683	1683	1629	2185	1179	1683	1645.60	2.40	-17105	1829	1755	1706	1632	1583	1731	1608	198	502	1000	1000	1	1	19818734	325	-1.76	1.38	12	0.67	-932.00	1189.00	6972	20240418	-76.46	1558	20241227	5.33	1780	-7.81	20250122	1605	2.24	20250115	7360	-77.70	20240418	1558	5.33	20241227	N	354200	1000	198 억	475750	N	N	N	N
14	20250123	121221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1639	-44	5	-2.61	214400989	130280	26.76	1683	1683	1629	2185	1179	1683	1645.69	2.40	-16693	1829	1755	1706	1632	1583	1731	1608	198	502	1000	1000	1	1	19818734	325	-1.76	1.38	12	0.66	-932.00	1189.00	6972	20240418	-76.49	1558	20241227	5.20	1780	-7.92	20250122	1605	2.12	20250115	7360	-77.73	20240418	1558	5.20	20241227	N	354200	1000	198 억	475750	N	N	N	N
15	20250123	111210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1632	-51	5	-3.03	180877324	109773	22.54	1683	1683	1629	2185	1179	1683	1647.74	2.40	-14190	1829	1755	1706	1632	1583	1731	1608	198	502	1000	1000	1	1	19818734	323	-1.75	1.37	12	0.55	-932.00	1189.00	6972	20240418	-76.59	1558	20241227	4.75	1780	-8.31	20250122	1605	1.68	20250115	7360	-77.83	20240418	1558	4.75	20241227	N	354200	1000	198 억	475750	N	N	N	N
16	20250123	101219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1655	-28	5	-1.66	126232355	76349	15.68	1683	1683	1640	2185	1179	1683	1653.36	2.40	-11160	1829	1755	1706	1632	1583	1731	1608	198	502	1000	1000	1	1	19818734	328	-1.78	1.39	12	0.39	-932.00	1189.00	6972	20240418	-76.26	1558	20241227	6.23	1780	-7.02	20250122	1605	3.12	20250115	7360	-77.51	20240418	1558	6.23	20241227	N	354200	1000	198 억	475750	N	N	N	N
17	20250123	091222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1645	-38	5	-2.26	34526130	20848	4.28	1683	1683	1644	2185	1179	1683	1656.09	2.40	-2571	1829	1755	1706	1632	1583	1731	1608	198	502	1000	1000	1	1	19818734	326	-1.77	1.38	12	0.11	-932.00	1189.00	6972	20240418	-76.41	1558	20241227	5.58	1780	-7.58	20250122	1605	2.49	20250115	7360	-77.65	20240418	1558	5.58	20241227	N	354200	1000	198 억	475750	N	N	N	N
18	20250122	161211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1683	27	2	1.63	844882314	486630	567.84	1687	1780	1657	2150	1160	1656	1736.31	2.17	45061	1718	1687	1668	1637	1618	1677	1627	198	494	1000	990	1	1	19818734	334	-1.81	1.42	12	2.46	-932.00	1189.00	6972	20240418	-75.86	1558	20241227	8.02	1780	-5.45	20250122	1605	4.86	20250115	7360	-77.13	20240418	1558	8.02	20241227	N	354200	1000	198 억	430454	N	N	N	N
19	20250122	151213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1694	38	2	2.29	822486238	473301	552.29	1687	1780	1680	2150	1160	1656	1737.77	2.17	44758	1718	1687	1668	1637	1618	1677	1627	198	494	1000	990	1	1	19818734	336	-1.82	1.42	12	2.39	-932.00	1189.00	6972	20240418	-75.70	1558	20241227	8.73	1780	-4.83	20250122	1605	5.55	20250115	7360	-76.98	20240418	1558	8.73	20241227	N	354200	1000	198 억	430454	N	N	N	N
20	20250122	141211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1704	48	2	2.90	783051725	450041	525.15	1687	1780	1687	2150	1160	1656	1739.96	2.17	49967	1718	1687	1668	1637	1618	1677	1627	198	494	1000	990	1	1	19818734	338	-1.83	1.43	12	2.27	-932.00	1189.00	6972	20240418	-75.56	1558	20241227	9.37	1780	-4.27	20250122	1605	6.17	20250115	7360	-76.85	20240418	1558	9.37	20241227	N	354200	1000	198 억	430454	N	N	N	N
21	20250122	131212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1705	49	2	2.96	767955736	441202	514.83	1687	1780	1687	2150	1160	1656	1740.60	2.17	51518	1718	1687	1668	1637	1618	1677	1627	198	494	1000	990	1	1	19818734	338	-1.83	1.43	12	2.23	-932.00	1189.00	6972	20240418	-75.55	1558	20241227	9.44	1780	-4.21	20250122	1605	6.23	20250115	7360	-76.83	20240418	1558	9.44	20241227	N	354200	1000	198 억	430454	N	N	N	N
22	20250122	121211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1726	70	2	4.23	724439448	415823	485.22	1687	1780	1687	2150	1160	1656	1742.18	2.17	56684	1718	1687	1668	1637	1618	1677	1627	198	494	1000	990	1	1	19818734	342	-1.85	1.45	12	2.10	-932.00	1189.00	6972	20240418	-75.24	1558	20241227	10.78	1780	-3.03	20250122	1605	7.54	20250115	7360	-76.55	20240418	1558	10.78	20241227	N	354200	1000	198 억	430454	N	N	N	N
23	20250122	111213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1704	48	2	2.90	685772504	393243	458.87	1687	1780	1687	2150	1160	1656	1743.89	2.17	60080	1718	1687	1668	1637	1618	1677	1627	198	494	1000	990	1	1	19818734	338	-1.83	1.43	12	1.98	-932.00	1189.00	6972	20240418	-75.56	1558	20241227	9.37	1780	-4.27	20250122	1605	6.17	20250115	7360	-76.85	20240418	1558	9.37	20241227	N	354200	1000	198 억	430454	N	N	N	N
24	20250122	101211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1727	71	2	4.29	555510525	317655	370.67	1687	1780	1687	2150	1160	1656	1748.79	2.17	68844	1718	1687	1668	1637	1618	1677	1627	198	494	1000	990	1	1	19818734	342	-1.85	1.45	12	1.60	-932.00	1189.00	6972	20240418	-75.23	1558	20241227	10.85	1780	-2.98	20250122	1605	7.60	20250115	7360	-76.54	20240418	1558	10.85	20241227	N	354200	1000	198 억	430454	N	N	N	N
25	20250122	091213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1728	72	2	4.35	79304900	46091	53.78	1687	1756	1687	2150	1160	1656	1720.62	2.17	6507	1718	1687	1668	1637	1618	1677	1627	198	494	1000	990	1	1	19818734	342	-1.85	1.45	12	0.23	-932.00	1189.00	6972	20240418	-75.22	1558	20241227	10.91	1770	-2.37	20250109	1605	7.66	20250115	7360	-76.52	20240418	1558	10.91	20241227	N	354200	1000	198 억	430454	N	N	N	N
26	20250121	161203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1656	-30	5	-1.78	142923133	85698	179.63	1686	1699	1649	2190	1181	1686	1667.75	2.17	-394	1714	1700	1690	1676	1666	1695	1671	198	504	1000	1010	1	1	19818734	328	-1.78	1.39	12	0.43	-932.00	1189.00	6972	20240418	-76.25	1558	20241227	6.29	1770	-6.44	20250109	1605	3.18	20250115	7360	-77.50	20240418	1558	6.29	20241227	N	354200	1000	198 억	431054	N	N	N	N
27	20250121	151206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1663	-23	5	-1.36	131788520	78985	165.56	1686	1699	1649	2190	1181	1686	1668.53	2.17	299	1714	1700	1690	1676	1666	1695	1671	198	504	1000	1010	1	1	19818734	330	-1.78	1.40	12	0.40	-932.00	1189.00	6972	20240418	-76.15	1558	20241227	6.74	1770	-6.05	20250109	1605	3.61	20250115	7360	-77.40	20240418	1558	6.74	20241227	N	354200	1000	198 억	431054	N	N	N	N
28	20250121	141206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1663	-23	5	-1.36	117332961	70269	147.29	1686	1699	1649	2190	1181	1686	1669.77	2.17	-746	1714	1700	1690	1676	1666	1695	1671	198	504	1000	1010	1	1	19818734	330	-1.78	1.40	12	0.35	-932.00	1189.00	6972	20240418	-76.15	1558	20241227	6.74	1770	-6.05	20250109	1605	3.61	20250115	7360	-77.40	20240418	1558	6.74	20241227	N	354200	1000	198 억	431054	N	N	N	N
29	20250121	131205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1665	-21	5	-1.25	111479768	66749	139.91	1686	1699	1649	2190	1181	1686	1670.13	2.17	-1994	1714	1700	1690	1676	1666	1695	1671	198	504	1000	1010	1	1	19818734	330	-1.79	1.40	12	0.34	-932.00	1189.00	6972	20240418	-76.12	1558	20241227	6.87	1770	-5.93	20250109	1605	3.74	20250115	7360	-77.38	20240418	1558	6.87	20241227	N	354200	1000	198 억	431054	N	N	N	N
30	20250121	121148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1666	-20	5	-1.19	101811691	60935	127.72	1686	1699	1649	2190	1181	1686	1670.82	2.17	-2445	1714	1700	1690	1676	1666	1695	1671	198	504	1000	1010	1	1	19818734	330	-1.79	1.40	12	0.31	-932.00	1189.00	6972	20240418	-76.10	1558	20241227	6.93	1770	-5.88	20250109	1605	3.80	20250115	7360	-77.36	20240418	1558	6.93	20241227	N	354200	1000	198 억	431054	N	N	N	N
31	20250121	111104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1660	-26	5	-1.54	84194267	50300	105.43	1686	1699	1655	2190	1181	1686	1673.84	2.17	-968	1714	1700	1690	1676	1666	1695	1671	198	504	1000	1010	1	1	19818734	329	-1.78	1.40	12	0.25	-932.00	1189.00	6972	20240418	-76.19	1558	20241227	6.55	1770	-6.21	20250109	1605	3.43	20250115	7360	-77.45	20240418	1558	6.55	20241227	N	354200	1000	198 억	431054	N	N	N	N
32	20250121	101056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1680	-6	5	-0.36	39110395	23214	48.66	1686	1699	1672	2190	1181	1686	1684.78	2.17	214	1714	1700	1690	1676	1666	1695	1671	198	504	1000	1010	1	1	19818734	333	-1.80	1.41	12	0.12	-932.00	1189.00	6972	20240418	-75.90	1558	20241227	7.83	1770	-5.08	20250109	1605	4.67	20250115	7360	-77.17	20240418	1558	7.83	20241227	N	354200	1000	198 억	431054	N	N	N	N
33	20250121	091207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1694	8	2	0.47	15920623	9460	19.83	1686	1694	1672	2190	1181	1686	1682.94	2.17	2938	1714	1700	1690	1676	1666	1695	1671	198	504	1000	1010	1	1	19818734	336	-1.82	1.42	12	0.05	-932.00	1189.00	6972	20240418	-75.70	1558	20241227	8.73	1770	-4.29	20250109	1605	5.55	20250115	7360	-76.98	20240418	1558	8.73	20241227	N	354200	1000	198 억	431054	N	N	N	N
34	20250120	161152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	-6	5	-0.35	80639000	47708	39.70	1692	1704	1680	2195	1185	1692	1690.26	2.15	5004	1760	1726	1703	1669	1646	1714	1657	198	503	1000	1010	1	1	19818734	334	-1.81	1.42	12	0.24	-932.00	1189.00	6972	20240418	-75.82	1558	20241227	8.22	1770	-4.75	20250109	1605	5.05	20250115	7360	-77.09	20240418	1558	8.22	20241227	N	354200	1000	198 억	426052	N	N	N	N
35	20250120	151205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1687	-5	5	-0.30	74950976	44333	36.90	1692	1704	1680	2195	1185	1692	1690.64	2.15	4535	1760	1726	1703	1669	1646	1714	1657	198	503	1000	1010	1	1	19818734	334	-1.81	1.42	12	0.22	-932.00	1189.00	6972	20240418	-75.80	1558	20241227	8.28	1770	-4.69	20250109	1605	5.11	20250115	7360	-77.08	20240418	1558	8.28	20241227	N	354200	1000	198 억	426052	N	N	N	N
36	20250120	141203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1695	3	2	0.18	64953646	38412	31.97	1692	1704	1680	2195	1185	1692	1690.97	2.15	3847	1760	1726	1703	1669	1646	1714	1657	198	503	1000	1010	1	1	19818734	336	-1.82	1.43	12	0.19	-932.00	1189.00	6972	20240418	-75.69	1558	20241227	8.79	1770	-4.24	20250109	1605	5.61	20250115	7360	-76.97	20240418	1558	8.79	20241227	N	354200	1000	198 억	426052	N	N	N	N
37	20250120	131203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	8	2	0.47	52431095	31019	25.81	1692	1704	1680	2195	1185	1692	1690.29	2.15	3718	1760	1726	1703	1669	1646	1714	1657	198	503	1000	1010	1	1	19818734	337	-1.82	1.43	12	0.16	-932.00	1189.00	6972	20240418	-75.62	1558	20241227	9.11	1770	-3.95	20250109	1605	5.92	20250115	7360	-76.90	20240418	1558	9.11	20241227	N	354200	1000	198 억	426052	N	N	N	N
38	20250120	121203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1699	7	2	0.41	48548902	28731	23.91	1692	1704	1680	2195	1185	1692	1689.77	2.15	3360	1760	1726	1703	1669	1646	1714	1657	198	503	1000	1010	1	1	19818734	337	-1.82	1.43	12	0.14	-932.00	1189.00	6972	20240418	-75.63	1558	20241227	9.05	1770	-4.01	20250109	1605	5.86	20250115	7360	-76.92	20240418	1558	9.05	20241227	N	354200	1000	198 억	426052	N	N	N	N
39	20250120	111205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	8	2	0.47	47459623	28090	23.38	1692	1704	1680	2195	1185	1692	1689.56	2.15	3024	1760	1726	1703	1669	1646	1714	1657	198	503	1000	1010	1	1	19818734	337	-1.82	1.43	12	0.14	-932.00	1189.00	6972	20240418	-75.62	1558	20241227	9.11	1770	-3.95	20250109	1605	5.92	20250115	7360	-76.90	20240418	1558	9.11	20241227	N	354200	1000	198 억	426052	N	N	N	N
40	20250120	101204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1695	3	2	0.18	35514242	21061	17.53	1692	1701	1680	2195	1185	1692	1686.26	2.15	1709	1760	1726	1703	1669	1646	1714	1657	198	503	1000	1010	1	1	19818734	336	-1.82	1.43	12	0.11	-932.00	1189.00	6972	20240418	-75.69	1558	20241227	8.79	1770	-4.24	20250109	1605	5.61	20250115	7360	-76.97	20240418	1558	8.79	20241227	N	354200	1000	198 억	426052	N	N	N	N
41	20250120	091205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1698	6	2	0.35	13178618	7792	6.48	1692	1701	1684	2195	1185	1692	1691.30	2.15	-2721	1760	1726	1703	1669	1646	1714	1657	198	503	1000	1010	1	1	19818734	337	-1.82	1.43	12	0.04	-932.00	1189.00	6972	20240418	-75.65	1558	20241227	8.99	1770	-4.07	20250109	1605	5.79	20250115	7360	-76.93	20240418	1558	8.99	20241227	N	354200	1000	198 억	426052	N	N	N	N
42	20250117	161159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1692	-45	5	-2.59	203566165	120043	74.63	1737	1737	1680	2255	1216	1737	1695.78	2.43	-56499	1797	1766	1711	1680	1625	1782	1696	198	518	1000	1040	1	1	19818734	335	-1.82	1.42	12	0.61	-932.00	1189.00	6972	20240418	-75.73	1558	20241227	8.60	1770	-4.41	20250109	1605	5.42	20250115	7360	-77.01	20240418	1558	8.60	20241227	N	354200	1000	198 억	482078	N	N	N	N
43	20250117	151155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1693	-44	5	-2.53	200491684	118226	73.50	1737	1737	1680	2255	1216	1737	1695.83	2.43	-56568	1797	1766	1711	1680	1625	1782	1696	198	518	1000	1040	1	1	19818734	336	-1.82	1.42	12	0.60	-932.00	1189.00	6972	20240418	-75.72	1558	20241227	8.66	1770	-4.35	20250109	1605	5.48	20250115	7360	-77.00	20240418	1558	8.66	20241227	N	354200	1000	198 억	482078	N	N	N	N
44	20250117	141203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1692	-45	5	-2.59	156654389	92221	57.33	1737	1737	1687	2255	1216	1737	1698.68	2.43	-40871	1797	1766	1711	1680	1625	1782	1696	198	518	1000	1040	1	1	19818734	335	-1.82	1.42	12	0.47	-932.00	1189.00	6972	20240418	-75.73	1558	20241227	8.60	1770	-4.41	20250109	1605	5.42	20250115	7360	-77.01	20240418	1558	8.60	20241227	N	354200	1000	198 억	482078	N	N	N	N
45	20250117	131202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1696	-41	5	-2.36	108805967	63944	39.75	1737	1737	1693	2255	1216	1737	1701.58	2.43	-33999	1797	1766	1711	1680	1625	1782	1696	198	518	1000	1040	1	1	19818734	336	-1.82	1.43	12	0.32	-932.00	1189.00	6972	20240418	-75.67	1558	20241227	8.86	1770	-4.18	20250109	1605	5.67	20250115	7360	-76.96	20240418	1558	8.86	20241227	N	354200	1000	198 억	482078	N	N	N	N
46	20250117	121204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1696	-41	5	-2.36	95408478	56044	34.84	1737	1737	1693	2255	1216	1737	1702.39	2.43	-30238	1797	1766	1711	1680	1625	1782	1696	198	518	1000	1040	1	1	19818734	336	-1.82	1.43	12	0.28	-932.00	1189.00	6972	20240418	-75.67	1558	20241227	8.86	1770	-4.18	20250109	1605	5.67	20250115	7360	-76.96	20240418	1558	8.86	20241227	N	354200	1000	198 억	482078	N	N	N	N
47	20250117	111205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1701	-36	5	-2.07	79376094	46592	28.97	1737	1737	1693	2255	1216	1737	1703.64	2.43	-26714	1797	1766	1711	1680	1625	1782	1696	198	518	1000	1040	1	1	19818734	337	-1.83	1.43	12	0.24	-932.00	1189.00	6972	20240418	-75.60	1558	20241227	9.18	1770	-3.90	20250109	1605	5.98	20250115	7360	-76.89	20240418	1558	9.18	20241227	N	354200	1000	198 억	482078	N	N	N	N
48	20250117	101204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1709	-28	5	-1.61	52564713	30795	19.14	1737	1737	1695	2255	1216	1737	1706.92	2.43	-15669	1797	1766	1711	1680	1625	1782	1696	198	518	1000	1040	1	1	19818734	339	-1.83	1.44	12	0.16	-932.00	1189.00	6972	20240418	-75.49	1558	20241227	9.69	1770	-3.45	20250109	1605	6.48	20250115	7360	-76.78	20240418	1558	9.69	20241227	N	354200	1000	198 억	482078	N	N	N	N
49	20250117	091204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1712	-25	5	-1.44	11205949	6503	4.04	1737	1737	1712	2255	1216	1737	1723.20	2.43	-2583	1797	1766	1711	1680	1625	1782	1696	198	518	1000	1040	1	1	19818734	339	-1.84	1.44	12	0.03	-932.00	1189.00	6972	20240418	-75.44	1558	20241227	9.88	1770	-3.28	20250109	1605	6.67	20250115	7360	-76.74	20240418	1558	9.88	20241227	N	354200	1000	198 억	482078	N	N	N	N
50	20250116	161155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1737	41	2	2.42	277382951	160653	107.12	1697	1742	1656	2200	1188	1696	1726.59	2.12	63016	1800	1747	1676	1623	1552	1712	1588	198	504	1000	1010	1	1	19818734	344	-1.86	1.46	12	0.81	-932.00	1189.00	6972	20240418	-75.09	1558	20241227	11.49	1770	-1.86	20250109	1605	8.22	20250115	7360	-76.40	20240418	1558	11.49	20241227	N	354200	1000	198 억	419969	N	N	N	N
51	20250116	151057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1738	42	2	2.48	267936211	155212	103.50	1697	1742	1656	2200	1188	1696	1726.26	2.12	61909	1800	1747	1676	1623	1552	1712	1588	198	504	1000	1010	1	1	19818734	344	-1.86	1.46	12	0.78	-932.00	1189.00	6972	20240418	-75.07	1558	20241227	11.55	1770	-1.81	20250109	1605	8.29	20250115	7360	-76.39	20240418	1558	11.55	20241227	N	354200	1000	198 억	419969	N	N	N	N
52	20250116	141200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1734	38	2	2.24	253941726	147153	98.12	1697	1742	1656	2200	1188	1696	1725.70	2.12	61653	1800	1747	1676	1623	1552	1712	1588	198	504	1000	1010	1	1	19818734	344	-1.86	1.46	12	0.74	-932.00	1189.00	6972	20240418	-75.13	1558	20241227	11.30	1770	-2.03	20250109	1605	8.04	20250115	7360	-76.44	20240418	1558	11.30	20241227	N	354200	1000	198 억	419969	N	N	N	N
53	20250116	131200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1738	42	2	2.48	234477994	135961	90.66	1697	1741	1656	2200	1188	1696	1724.60	2.12	56869	1800	1747	1676	1623	1552	1712	1588	198	504	1000	1010	1	1	19818734	344	-1.86	1.46	12	0.69	-932.00	1189.00	6972	20240418	-75.07	1558	20241227	11.55	1770	-1.81	20250109	1605	8.29	20250115	7360	-76.39	20240418	1558	11.55	20241227	N	354200	1000	198 억	419969	N	N	N	N
54	20250116	121159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1740	44	2	2.59	208663394	121080	80.74	1697	1740	1656	2200	1188	1696	1723.35	2.12	53593	1800	1747	1676	1623	1552	1712	1588	198	504	1000	1010	1	1	19818734	345	-1.87	1.46	12	0.61	-932.00	1189.00	6972	20240418	-75.04	1558	20241227	11.68	1770	-1.69	20250109	1605	8.41	20250115	7360	-76.36	20240418	1558	11.68	20241227	N	354200	1000	198 억	419969	N	N	N	N
55	20250116	111200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1738	42	2	2.48	166657292	96894	64.61	1697	1738	1656	2200	1188	1696	1720.00	2.12	41783	1800	1747	1676	1623	1552	1712	1588	198	504	1000	1010	1	1	19818734	344	-1.86	1.46	12	0.49	-932.00	1189.00	6972	20240418	-75.07	1558	20241227	11.55	1770	-1.81	20250109	1605	8.29	20250115	7360	-76.39	20240418	1558	11.55	20241227	N	354200	1000	198 억	419969	N	N	N	N
56	20250116	101202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1735	39	2	2.30	85564044	50042	33.37	1697	1736	1656	2200	1188	1696	1709.84	2.12	22916	1800	1747	1676	1623	1552	1712	1588	198	504	1000	1010	1	1	19818734	344	-1.86	1.46	12	0.25	-932.00	1189.00	6972	20240418	-75.11	1558	20241227	11.36	1770	-1.98	20250109	1605	8.10	20250115	7360	-76.43	20240418	1558	11.36	20241227	N	354200	1000	198 억	419969	N	N	N	N
57	20250116	091203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1708	12	2	0.71	15445537	9131	6.09	1697	1714	1656	2200	1188	1696	1691.55	2.12	2375	1800	1747	1676	1623	1552	1712	1588	198	504	1000	1010	1	1	19818734	339	-1.83	1.44	12	0.05	-932.00	1189.00	6972	20240418	-75.50	1558	20241227	9.63	1770	-3.50	20250109	1605	6.42	20250115	7360	-76.79	20240418	1558	9.63	20241227	N	354200	1000	198 억	419969	N	N	N	N
58	20250115	161156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1696	-19	5	-1.11	252495915	149816	119.03	1718	1729	1605	2225	1201	1715	1685.37	2.16	-7580	1739	1726	1712	1699	1685	1733	1706	198	510	1000	1020	1	1	19818734	336	-1.82	1.43	12	0.76	-932.00	1189.00	6972	20240418	-75.67	1558	20241227	8.86	1770	-4.18	20250109	1605	5.67	20250115	7360	-76.96	20240418	1558	8.86	20241227	N	354200	1000	198 억	428346	N	N	N	N
59	20250115	151157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1699	-16	5	-0.93	246550897	146318	116.25	1718	1729	1605	2225	1201	1715	1685.03	2.16	-7349	1739	1726	1712	1699	1685	1733	1706	198	510	1000	1020	1	1	19818734	337	-1.82	1.43	12	0.74	-932.00	1189.00	6972	20240418	-75.63	1558	20241227	9.05	1770	-4.01	20250109	1605	5.86	20250115	7360	-76.92	20240418	1558	9.05	20241227	N	354200	1000	198 억	428346	N	N	N	N
60	20250115	141151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1680	-35	5	-2.04	166499556	98312	78.11	1718	1729	1665	2225	1201	1715	1693.58	2.16	1035	1739	1726	1712	1699	1685	1733	1706	198	510	1000	1020	1	1	19818734	333	-1.80	1.41	12	0.50	-932.00	1189.00	6972	20240418	-75.90	1558	20241227	7.83	1770	-5.08	20250109	1615	4.02	20250102	7360	-77.17	20240418	1558	7.83	20241227	N	354200	1000	198 억	428346	N	N	N	N
61	20250115	131200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1684	-31	5	-1.81	162002515	95632	75.98	1718	1729	1665	2225	1201	1715	1694.02	2.16	249	1739	1726	1712	1699	1685	1733	1706	198	510	1000	1020	1	1	19818734	334	-1.81	1.42	12	0.48	-932.00	1189.00	6972	20240418	-75.85	1558	20241227	8.09	1770	-4.86	20250109	1615	4.27	20250102	7360	-77.12	20240418	1558	8.09	20241227	N	354200	1000	198 억	428346	N	N	N	N
62	20250115	121143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1671	-44	5	-2.57	142614384	84060	66.78	1718	1729	1665	2225	1201	1715	1696.58	2.16	2946	1739	1726	1712	1699	1685	1733	1706	198	510	1000	1020	1	1	19818734	331	-1.79	1.41	12	0.42	-932.00	1189.00	6972	20240418	-76.03	1558	20241227	7.25	1770	-5.59	20250109	1615	3.47	20250102	7360	-77.30	20240418	1558	7.25	20241227	N	354200	1000	198 억	428346	N	N	N	N
63	20250115	111155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1682	-33	5	-1.92	128211679	75446	59.94	1718	1729	1665	2225	1201	1715	1699.38	2.16	3102	1739	1726	1712	1699	1685	1733	1706	198	510	1000	1020	1	1	19818734	333	-1.80	1.41	12	0.38	-932.00	1189.00	6972	20240418	-75.87	1558	20241227	7.96	1770	-4.97	20250109	1615	4.15	20250102	7360	-77.15	20240418	1558	7.96	20241227	N	354200	1000	198 억	428346	N	N	N	N
64	20250115	101156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1701	-14	5	-0.82	68215802	39839	31.65	1718	1729	1699	2225	1201	1715	1712.29	2.16	3920	1739	1726	1712	1699	1685	1733	1706	198	510	1000	1020	1	1	19818734	337	-1.83	1.43	12	0.20	-932.00	1189.00	6972	20240418	-75.60	1558	20241227	9.18	1770	-3.90	20250109	1615	5.33	20250102	7360	-76.89	20240418	1558	9.18	20241227	N	354200	1000	198 억	428346	N	N	N	N
65	20250115	091201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1728	13	2	0.76	21462508	12469	9.91	1718	1729	1718	2225	1201	1715	1721.27	2.16	4271	1739	1726	1712	1699	1685	1733	1706	198	510	1000	1020	1	1	19818734	342	-1.85	1.45	12	0.06	-932.00	1189.00	6972	20240418	-75.22	1558	20241227	10.91	1770	-2.37	20250109	1615	7.00	20250102	7360	-76.52	20240418	1558	10.91	20241227	N	354200	1000	198 억	428346	N	N	N	N
66	20250114	161137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1715	10	2	0.59	214319887	125511	98.31	1705	1725	1698	2215	1194	1705	1707.58	2.03	26083	1775	1740	1720	1685	1665	1730	1675	198	510	1000	1020	1	1	19818734	340	-1.84	1.44	12	0.63	-932.00	1189.00	6972	20240418	-75.40	1558	20241227	10.08	1770	-3.11	20250109	1615	6.19	20250102	7360	-76.70	20240418	1558	10.08	20241227	N	354200	1000	198 억	402413	N	N	N	N
67	20250114	151155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1722	17	2	1.00	195949012	114835	89.95	1705	1722	1698	2215	1194	1705	1706.35	2.03	25985	1775	1740	1720	1685	1665	1730	1675	198	510	1000	1020	1	1	19818734	341	-1.85	1.45	12	0.58	-932.00	1189.00	6972	20240418	-75.30	1558	20241227	10.53	1770	-2.71	20250109	1615	6.63	20250102	7360	-76.60	20240418	1558	10.53	20241227	N	354200	1000	198 억	402413	N	N	N	N
68	20250114	141150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1706	1	2	0.06	167161218	98046	76.80	1705	1716	1698	2215	1194	1705	1704.93	2.03	17383	1775	1740	1720	1685	1665	1730	1675	198	510	1000	1020	1	1	19818734	338	-1.83	1.43	12	0.49	-932.00	1189.00	6972	20240418	-75.53	1558	20241227	9.50	1770	-3.62	20250109	1615	5.63	20250102	7360	-76.82	20240418	1558	9.50	20241227	N	354200	1000	198 억	402413	N	N	N	N
69	20250114	131150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1705	0	3	0.00	133595235	78370	61.38	1705	1716	1698	2215	1194	1705	1704.67	2.03	11720	1775	1740	1720	1685	1665	1730	1675	198	510	1000	1020	1	1	19818734	338	-1.83	1.43	12	0.40	-932.00	1189.00	6972	20240418	-75.55	1558	20241227	9.44	1770	-3.67	20250109	1615	5.57	20250102	7360	-76.83	20240418	1558	9.44	20241227	N	354200	1000	198 억	402413	N	N	N	N
70	20250114	121145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1707	2	2	0.12	110734474	64957	50.88	1705	1716	1698	2215	1194	1705	1704.74	2.03	9705	1775	1740	1720	1685	1665	1730	1675	198	510	1000	1020	1	1	19818734	338	-1.83	1.44	12	0.33	-932.00	1189.00	6972	20240418	-75.52	1558	20241227	9.56	1770	-3.56	20250109	1615	5.70	20250102	7360	-76.81	20240418	1558	9.56	20241227	N	354200	1000	198 억	402413	N	N	N	N
71	20250114	111144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1712	7	2	0.41	96048635	56362	44.15	1705	1716	1698	2215	1194	1705	1704.14	2.03	6782	1775	1740	1720	1685	1665	1730	1675	198	510	1000	1020	1	1	19818734	339	-1.84	1.44	12	0.28	-932.00	1189.00	6972	20240418	-75.44	1558	20241227	9.88	1770	-3.28	20250109	1615	6.01	20250102	7360	-76.74	20240418	1558	9.88	20241227	N	354200	1000	198 억	402413	N	N	N	N
72	20250114	101144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1709	4	2	0.23	77543267	45521	35.65	1705	1716	1698	2215	1194	1705	1703.46	2.03	5574	1775	1740	1720	1685	1665	1730	1675	198	510	1000	1020	1	1	19818734	339	-1.83	1.44	12	0.23	-932.00	1189.00	6972	20240418	-75.49	1558	20241227	9.69	1770	-3.45	20250109	1615	5.82	20250102	7360	-76.78	20240418	1558	9.69	20241227	N	354200	1000	198 억	402413	N	N	N	N
73	20250114	091149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1715	10	2	0.59	4499577	2626	2.06	1705	1716	1705	2215	1194	1705	1713.47	2.03	1271	1775	1740	1720	1685	1665	1730	1675	198	510	1000	1020	1	1	19818734	340	-1.84	1.44	12	0.01	-932.00	1189.00	6972	20240418	-75.40	1558	20241227	10.08	1770	-3.11	20250109	1615	6.19	20250102	7360	-76.70	20240418	1558	10.08	20241227	N	354200	1000	198 억	402413	N	N	N	N
74	20250113	161132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1705	-42	5	-2.40	218691349	127372	118.12	1746	1755	1700	2270	1223	1747	1716.96	2.16	-25188	1788	1767	1749	1728	1710	1758	1719	198	523	1000	1040	1	1	19818734	338	-1.83	1.43	12	0.64	-932.00	1189.00	6972	20240418	-75.55	1558	20241227	9.44	1770	-3.67	20250109	1615	5.57	20250102	7360	-76.83	20240418	1558	9.44	20241227	N	354200	1000	198 억	427681	N	N	N	N
75	20250113	151139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1712	-35	5	-2.00	201761970	117449	108.92	1746	1755	1700	2270	1223	1747	1717.87	2.16	-23964	1788	1767	1749	1728	1710	1758	1719	198	523	1000	1040	1	1	19818734	339	-1.84	1.44	12	0.59	-932.00	1189.00	6972	20240418	-75.44	1558	20241227	9.88	1770	-3.28	20250109	1615	6.01	20250102	7360	-76.74	20240418	1558	9.88	20241227	N	354200	1000	198 억	427681	N	N	N	N
76	20250113	141114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1702	-45	5	-2.58	192697927	112135	103.99	1746	1755	1700	2270	1223	1747	1718.45	2.16	-23055	1788	1767	1749	1728	1710	1758	1719	198	523	1000	1040	1	1	19818734	337	-1.83	1.43	12	0.57	-932.00	1189.00	6972	20240418	-75.59	1558	20241227	9.24	1770	-3.84	20250109	1615	5.39	20250102	7360	-76.88	20240418	1558	9.24	20241227	N	354200	1000	198 억	427681	N	N	N	N
77	20250113	131121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1704	-43	5	-2.46	175353417	101943	94.54	1746	1755	1701	2270	1223	1747	1720.11	2.16	-18456	1788	1767	1749	1728	1710	1758	1719	198	523	1000	1040	1	1	19818734	338	-1.83	1.43	12	0.51	-932.00	1189.00	6972	20240418	-75.56	1558	20241227	9.37	1770	-3.73	20250109	1615	5.51	20250102	7360	-76.85	20240418	1558	9.37	20241227	N	354200	1000	198 억	427681	N	N	N	N
78	20250113	121125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1709	-38	5	-2.18	138837985	80527	74.68	1746	1755	1701	2270	1223	1747	1724.12	2.16	-17846	1788	1767	1749	1728	1710	1758	1719	198	523	1000	1040	1	1	19818734	339	-1.83	1.44	12	0.41	-932.00	1189.00	6972	20240418	-75.49	1558	20241227	9.69	1770	-3.45	20250109	1615	5.82	20250102	7360	-76.78	20240418	1558	9.69	20241227	N	354200	1000	198 억	427681	N	N	N	N
79	20250113	111122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1723	-24	5	-1.37	92052576	53203	49.34	1746	1755	1716	2270	1223	1747	1730.21	2.16	-16871	1788	1767	1749	1728	1710	1758	1719	198	523	1000	1040	1	1	19818734	341	-1.85	1.45	12	0.27	-932.00	1189.00	6972	20240418	-75.29	1558	20241227	10.59	1770	-2.66	20250109	1615	6.69	20250102	7360	-76.59	20240418	1558	10.59	20241227	N	354200	1000	198 억	427681	N	N	N	N
80	20250113	101122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1719	-28	5	-1.60	65024147	37496	34.77	1746	1755	1718	2270	1223	1747	1734.16	2.16	-18422	1788	1767	1749	1728	1710	1758	1719	198	523	1000	1040	1	1	19818734	341	-1.84	1.45	12	0.19	-932.00	1189.00	6972	20240418	-75.34	1558	20241227	10.33	1770	-2.88	20250109	1615	6.44	20250102	7360	-76.64	20240418	1558	10.33	20241227	N	354200	1000	198 억	427681	N	N	N	N
81	20250113	091129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1750	3	2	0.17	8977192	5132	4.76	1746	1755	1745	2270	1223	1747	1749.26	2.16	2459	1788	1767	1749	1728	1710	1758	1719	198	523	1000	1040	1	1	19818734	347	-1.88	1.47	12	0.03	-932.00	1189.00	6972	20240418	-74.90	1558	20241227	12.32	1770	-1.13	20250109	1615	8.36	20250102	7360	-76.22	20240418	1558	12.32	20241227	N	354200	1000	198 억	427681	N	N	N	N
82	20250110	161102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1747	-14	5	-0.80	187937717	107383	40.81	1765	1770	1731	2285	1233	1761	1750.16	2.17	-541	1809	1784	1745	1720	1681	1765	1701	197	524	1000	1050	1	1	19738484	345	-1.87	1.47	12	0.54	-932.00	1189.00	6972	20240418	-74.94	1558	20241227	12.13	1770	0.00	20250109	1615	8.17	20250102	7360	-76.26	20240418	1558	12.13	20241227	N	354200	1000	197 억	428300	N	N	N	N
83	20250110	151111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1749	-12	5	-0.68	155830204	89014	33.83	1765	1770	1731	2285	1233	1761	1750.63	2.17	56	1809	1784	1745	1720	1681	1765	1701	197	524	1000	1050	1	1	19738484	345	-1.88	1.47	12	0.45	-932.00	1189.00	6972	20240418	-74.91	1558	20241227	12.26	1770	0.00	20250109	1615	8.30	20250102	7360	-76.24	20240418	1558	12.26	20241227	N	354200	1000	197 억	428300	N	N	N	N
84	20250110	141117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1754	-7	5	-0.40	104808147	59782	22.72	1765	1770	1731	2285	1233	1761	1753.17	2.17	-8016	1809	1784	1745	1720	1681	1765	1701	197	524	1000	1050	1	1	19738484	346	-1.88	1.48	12	0.30	-932.00	1189.00	6972	20240418	-74.84	1558	20241227	12.58	1770	0.00	20250109	1615	8.61	20250102	7360	-76.17	20240418	1558	12.58	20241227	N	354200	1000	197 억	428300	N	N	N	N
85	20250110	131117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1756	-5	5	-0.28	99648891	56845	21.60	1765	1770	1731	2285	1233	1761	1752.99	2.17	-9102	1809	1784	1745	1720	1681	1765	1701	197	524	1000	1050	1	1	19738484	347	-1.88	1.48	12	0.29	-932.00	1189.00	6972	20240418	-74.81	1558	20241227	12.71	1770	0.00	20250109	1615	8.73	20250102	7360	-76.14	20240418	1558	12.71	20241227	N	354200	1000	197 억	428300	N	N	N	N
86	20250110	121119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1757	-4	5	-0.23	94580257	53952	20.50	1765	1770	1731	2285	1233	1761	1753.04	2.17	-8366	1809	1784	1745	1720	1681	1765	1701	197	524	1000	1050	1	1	19738484	347	-1.89	1.48	12	0.27	-932.00	1189.00	6972	20240418	-74.80	1558	20241227	12.77	1770	0.00	20250109	1615	8.79	20250102	7360	-76.13	20240418	1558	12.77	20241227	N	354200	1000	197 억	428300	N	N	N	N
87	20250110	111116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1739	-22	5	-1.25	88852588	50670	19.26	1765	1770	1731	2285	1233	1761	1753.55	2.17	-8389	1809	1784	1745	1720	1681	1765	1701	197	524	1000	1050	1	1	19738484	343	-1.87	1.46	12	0.26	-932.00	1189.00	6972	20240418	-75.06	1558	20241227	11.62	1770	0.00	20250109	1615	7.68	20250102	7360	-76.37	20240418	1558	11.62	20241227	N	354200	1000	197 억	428300	N	N	N	N
88	20250110	101112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1763	2	2	0.11	48707263	27631	10.50	1765	1770	1752	2285	1233	1761	1762.78	2.17	-1943	1809	1784	1745	1720	1681	1765	1701	197	524	1000	1050	1	1	19738484	348	-1.89	1.48	12	0.14	-932.00	1189.00	6972	20240418	-74.71	1558	20241227	13.16	1770	0.00	20250109	1615	9.16	20250102	7360	-76.05	20240418	1558	13.16	20241227	N	354200	1000	197 억	428300	N	N	N	N
89	20250110	091119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1770	9	2	0.51	24312054	13773	5.23	1765	1770	1760	2285	1233	1761	1765.20	2.17	98	1809	1784	1745	1720	1681	1765	1701	197	524	1000	1050	1	1	19738484	349	-1.90	1.49	12	0.07	-932.00	1189.00	6972	20240418	-74.61	1558	20241227	13.61	1770	0.00	20250109	1615	9.60	20250102	7360	-75.95	20240418	1558	13.61	20241227	N	354200	1000	197 억	428300	N	N	N	N
90	20250109	161105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1761	-1	5	-0.06	455733355	262785	116.67	1762	1770	1706	2290	1234	1762	1734.19	2.01	31226	1810	1785	1743	1718	1676	1798	1731	197	528	1000	1050	1	1	19738484	348	-1.89	1.48	12	1.33	-932.00	1189.00	6972	20240418	-74.74	1558	20241227	13.03	1770	-0.51	20250109	1615	9.04	20250102	7360	-76.07	20240418	1558	13.03	20241227	N	354200	1000	197 억	397097	N	N	N	N
91	20250109	151102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1762	0	3	0.00	413700527	238898	106.06	1762	1770	1706	2290	1234	1762	1731.70	2.01	29746	1810	1785	1743	1718	1676	1798	1731	197	528	1000	1050	1	1	19738484	348	-1.89	1.48	12	1.21	-932.00	1189.00	6972	20240418	-74.73	1558	20241227	13.09	1770	-0.45	20250109	1615	9.10	20250102	7360	-76.06	20240418	1558	13.09	20241227	N	354200	1000	197 억	397097	N	N	N	N
92	20250109	141110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1743	-19	5	-1.08	365274806	211223	93.78	1762	1770	1706	2290	1234	1762	1729.33	2.01	16570	1810	1785	1743	1718	1676	1798	1731	197	528	1000	1050	1	1	19738484	344	-1.87	1.47	12	1.07	-932.00	1189.00	6972	20240418	-75.00	1558	20241227	11.87	1770	-1.53	20250109	1615	7.93	20250102	7360	-76.32	20240418	1558	11.87	20241227	N	354200	1000	197 억	397097	N	N	N	N
93	20250109	131109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1728	-34	5	-1.93	347456520	200968	89.22	1762	1770	1706	2290	1234	1762	1728.91	2.01	11406	1810	1785	1743	1718	1676	1798	1731	197	528	1000	1050	1	1	19738484	341	-1.85	1.45	12	1.02	-932.00	1189.00	6972	20240418	-75.22	1558	20241227	10.91	1770	-2.37	20250109	1615	7.00	20250102	7360	-76.52	20240418	1558	10.91	20241227	N	354200	1000	197 억	397097	N	N	N	N
94	20250109	121109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1725	-37	5	-2.10	316818136	183193	81.33	1762	1770	1706	2290	1234	1762	1729.42	2.01	6599	1810	1785	1743	1718	1676	1798	1731	197	528	1000	1050	1	1	19738484	340	-1.85	1.45	12	0.93	-932.00	1189.00	6972	20240418	-75.26	1558	20241227	10.72	1770	-2.54	20250109	1615	6.81	20250102	7360	-76.56	20240418	1558	10.72	20241227	N	354200	1000	197 억	397097	N	N	N	N
95	20250109	111113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1725	-37	5	-2.10	300198363	173555	77.05	1762	1770	1706	2290	1234	1762	1729.70	2.01	3102	1810	1785	1743	1718	1676	1798	1731	197	528	1000	1050	1	1	19738484	340	-1.85	1.45	12	0.88	-932.00	1189.00	6972	20240418	-75.26	1558	20241227	10.72	1770	-2.54	20250109	1615	6.81	20250102	7360	-76.56	20240418	1558	10.72	20241227	N	354200	1000	197 억	397097	N	N	N	N
96	20250109	101111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1731	-31	5	-1.76	189594855	109068	48.42	1762	1770	1715	2290	1234	1762	1738.32	2.01	138	1810	1785	1743	1718	1676	1798	1731	197	528	1000	1050	1	1	19738484	342	-1.86	1.46	12	0.55	-932.00	1189.00	6972	20240418	-75.17	1558	20241227	11.10	1770	-2.20	20250109	1615	7.18	20250102	7360	-76.48	20240418	1558	11.10	20241227	N	354200	1000	197 억	397097	N	N	N	N
97	20250109	091116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1737	-25	5	-1.42	88415273	50449	22.40	1762	1770	1735	2290	1234	1762	1752.57	2.01	5708	1810	1785	1743	1718	1676	1798	1731	197	528	1000	1050	1	1	19738484	343	-1.86	1.46	12	0.26	-932.00	1189.00	6972	20240418	-75.09	1558	20241227	11.49	1770	-1.86	20250109	1615	7.55	20250102	7360	-76.40	20240418	1558	11.49	20241227	N	354200	1000	197 억	397097	N	N	N	N
98	20250108	161059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1762	43	2	2.50	385642057	221197	134.14	1719	1768	1701	2230	1204	1719	1743.36	1.82	37998	1773	1745	1725	1697	1677	1736	1688	197	511	1000	1030	1	1	19738484	348	-1.89	1.48	12	1.12	-932.00	1189.00	6972	20240418	-74.73	1558	20241227	13.09	1768	-0.34	20250108	1615	9.10	20250102	7360	-76.06	20240418	1558	13.09	20241227	N	354200	1000	197 억	359156	N	N	N	N
99	20250108	151105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1760	41	2	2.39	325922482	187299	113.58	1719	1768	1701	2230	1204	1719	1740.12	1.82	31205	1773	1745	1725	1697	1677	1736	1688	197	511	1000	1030	1	1	19738484	347	-1.89	1.48	12	0.95	-932.00	1189.00	6972	20240418	-74.76	1558	20241227	12.97	1768	-0.45	20250108	1615	8.98	20250102	7360	-76.09	20240418	1558	12.97	20241227	N	354200	1000	197 억	359156	N	N	N	N
100	20250108	141108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1737	18	2	1.05	198742569	114719	69.57	1719	1757	1701	2230	1204	1719	1732.43	1.82	16322	1773	1745	1725	1697	1677	1736	1688	197	511	1000	1030	1	1	19738484	343	-1.86	1.46	12	0.58	-932.00	1189.00	6972	20240418	-75.09	1558	20241227	11.49	1757	-1.14	20250108	1615	7.55	20250102	7360	-76.40	20240418	1558	11.49	20241227	N	354200	1000	197 억	359156	N	N	N	N
101	20250108	131105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1726	7	2	0.41	184245523	106354	64.49	1719	1757	1701	2230	1204	1719	1732.38	1.82	11053	1773	1745	1725	1697	1677	1736	1688	197	511	1000	1030	1	1	19738484	341	-1.85	1.45	12	0.54	-932.00	1189.00	6972	20240418	-75.24	1558	20241227	10.78	1757	-1.76	20250108	1615	6.87	20250102	7360	-76.55	20240418	1558	10.78	20241227	N	354200	1000	197 억	359156	N	N	N	N
102	20250108	121102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1727	8	2	0.47	168111017	96999	58.82	1719	1757	1701	2230	1204	1719	1733.12	1.82	9525	1773	1745	1725	1697	1677	1736	1688	197	511	1000	1030	1	1	19738484	341	-1.85	1.45	12	0.49	-932.00	1189.00	6972	20240418	-75.23	1558	20241227	10.85	1757	-1.71	20250108	1615	6.93	20250102	7360	-76.54	20240418	1558	10.85	20241227	N	354200	1000	197 억	359156	N	N	N	N
103	20250108	111104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1733	14	2	0.81	150636836	86893	52.69	1719	1757	1701	2230	1204	1719	1733.59	1.82	10026	1773	1745	1725	1697	1677	1736	1688	197	511	1000	1030	1	1	19738484	342	-1.86	1.46	12	0.44	-932.00	1189.00	6972	20240418	-75.14	1558	20241227	11.23	1757	-1.37	20250108	1615	7.31	20250102	7360	-76.45	20240418	1558	11.23	20241227	N	354200	1000	197 억	359156	N	N	N	N
104	20250108	101104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1724	5	2	0.29	135739658	78266	47.46	1719	1757	1701	2230	1204	1719	1734.34	1.82	8943	1773	1745	1725	1697	1677	1736	1688	197	511	1000	1030	1	1	19738484	340	-1.85	1.45	12	0.40	-932.00	1189.00	6972	20240418	-75.27	1558	20241227	10.65	1757	-1.88	20250108	1615	6.75	20250102	7360	-76.58	20240418	1558	10.65	20241227	N	354200	1000	197 억	359156	N	N	N	N
105	20250108	091104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1726	7	2	0.41	22255698	12963	7.86	1719	1726	1701	2230	1204	1719	1716.86	1.82	-611	1773	1745	1725	1697	1677	1736	1688	197	511	1000	1030	1	1	19738484	341	-1.85	1.45	12	0.07	-932.00	1189.00	6972	20240418	-75.24	1558	20241227	10.78	1756	-1.71	20250106	1615	6.87	20250102	7360	-76.55	20240418	1558	10.78	20241227	N	354200	1000	197 억	359156	N	N	N	N
106	20250107	161053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1719	-29	5	-1.66	282512665	163835	67.74	1752	1753	1705	2270	1224	1748	1724.37	1.85	-9116	1786	1766	1736	1716	1686	1777	1727	197	522	1000	1040	1	1	19738484	339	-1.84	1.45	12	0.83	-932.00	1189.00	6972	20240418	-75.34	1558	20241227	10.33	1756	-2.11	20250106	1615	6.44	20250102	7360	-76.64	20240418	1558	10.33	20241227	N	354200	1000	197 억	365827	N	N	N	N
107	20250107	151057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1715	-33	5	-1.89	265831582	154118	63.72	1752	1753	1705	2270	1224	1748	1724.86	1.85	-7604	1786	1766	1736	1716	1686	1777	1727	197	522	1000	1040	1	1	19738484	339	-1.84	1.44	12	0.78	-932.00	1189.00	6972	20240418	-75.40	1558	20241227	10.08	1756	-2.33	20250106	1615	6.19	20250102	7360	-76.70	20240418	1558	10.08	20241227	N	354200	1000	197 억	365827	N	N	N	N
108	20250107	141055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1713	-35	5	-2.00	224751642	130088	53.79	1752	1753	1706	2270	1224	1748	1727.69	1.85	-12554	1786	1766	1736	1716	1686	1777	1727	197	522	1000	1040	1	1	19738484	338	-1.84	1.44	12	0.66	-932.00	1189.00	6972	20240418	-75.43	1558	20241227	9.95	1756	-2.45	20250106	1615	6.07	20250102	7360	-76.73	20240418	1558	9.95	20241227	N	354200	1000	197 억	365827	N	N	N	N
109	20250107	131055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1721	-27	5	-1.54	178157763	102895	42.54	1752	1753	1717	2270	1224	1748	1731.45	1.85	-13349	1786	1766	1736	1716	1686	1777	1727	197	522	1000	1040	1	1	19738484	340	-1.85	1.45	12	0.52	-932.00	1189.00	6972	20240418	-75.32	1558	20241227	10.46	1756	-1.99	20250106	1615	6.56	20250102	7360	-76.62	20240418	1558	10.46	20241227	N	354200	1000	197 억	365827	N	N	N	N
110	20250107	121056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1734	-14	5	-0.80	126905236	73161	30.25	1752	1753	1723	2270	1224	1748	1734.60	1.85	-1418	1786	1766	1736	1716	1686	1777	1727	197	522	1000	1040	1	1	19738484	342	-1.86	1.46	12	0.37	-932.00	1189.00	6972	20240418	-75.13	1558	20241227	11.30	1756	-1.25	20250106	1615	7.37	20250102	7360	-76.44	20240418	1558	11.30	20241227	N	354200	1000	197 억	365827	N	N	N	N
111	20250107	111050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1732	-16	5	-0.92	118049729	68062	28.14	1752	1753	1723	2270	1224	1748	1734.44	1.85	-3947	1786	1766	1736	1716	1686	1777	1727	197	522	1000	1040	1	1	19738484	342	-1.86	1.46	12	0.34	-932.00	1189.00	6972	20240418	-75.16	1558	20241227	11.17	1756	-1.37	20250106	1615	7.24	20250102	7360	-76.47	20240418	1558	11.17	20241227	N	354200	1000	197 억	365827	N	N	N	N
112	20250107	101057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1742	-6	5	-0.34	84406268	48624	20.10	1752	1753	1723	2270	1224	1748	1735.90	1.85	-5252	1786	1766	1736	1716	1686	1777	1727	197	522	1000	1040	1	1	19738484	344	-1.87	1.47	12	0.25	-932.00	1189.00	6972	20240418	-75.01	1558	20241227	11.81	1756	-0.80	20250106	1615	7.86	20250102	7360	-76.33	20240418	1558	11.81	20241227	N	354200	1000	197 억	365827	N	N	N	N
113	20250107	091059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1744	-4	5	-0.23	12103597	6952	2.87	1752	1753	1727	2270	1224	1748	1741.02	1.85	-457	1786	1766	1736	1716	1686	1777	1727	197	522	1000	1040	1	1	19738484	344	-1.87	1.47	12	0.04	-932.00	1189.00	6972	20240418	-74.99	1558	20241227	11.94	1756	-0.68	20250106	1615	7.99	20250102	7360	-76.30	20240418	1558	11.94	20241227	N	354200	1000	197 억	365827	N	N	N	N
114	20250106	161042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1748	35	2	2.04	417310004	241198	112.81	1713	1756	1706	2225	1200	1713	1730.04	1.44	82357	1767	1740	1702	1675	1637	1753	1688	197	512	1000	1020	1	1	19738484	345	-1.88	1.47	12	1.22	-932.00	1189.00	6972	20240418	-74.93	1558	20241227	12.20	1756	-0.46	20250106	1615	8.24	20250102	7360	-76.25	20240418	1558	12.20	20241227	N	354200	1000	197 억	284934	N	N	N	N
115	20250106	151042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1739	26	2	1.52	340149009	196983	92.13	1713	1749	1706	2225	1200	1713	1726.79	1.44	65411	1767	1740	1702	1675	1637	1753	1688	197	512	1000	1020	1	1	19738484	343	-1.87	1.46	12	1.00	-932.00	1189.00	6972	20240418	-75.06	1558	20241227	11.62	1749	-0.57	20250106	1615	7.68	20250102	7360	-76.37	20240418	1558	11.62	20241227	N	354200	1000	197 억	284934	N	N	N	N
116	20250106	141043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1743	30	2	1.75	271426930	157396	73.61	1713	1749	1706	2225	1200	1713	1724.48	1.44	57094	1767	1740	1702	1675	1637	1753	1688	197	512	1000	1020	1	1	19738484	344	-1.87	1.47	12	0.80	-932.00	1189.00	6972	20240418	-75.00	1558	20241227	11.87	1749	-0.34	20250106	1615	7.93	20250102	7360	-76.32	20240418	1558	11.87	20241227	N	354200	1000	197 억	284934	N	N	N	N
117	20250106	131032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1738	25	2	1.46	197362524	114859	53.72	1713	1744	1706	2225	1200	1713	1718.30	1.44	42852	1767	1740	1702	1675	1637	1753	1688	197	512	1000	1020	1	1	19738484	343	-1.86	1.46	12	0.58	-932.00	1189.00	6972	20240418	-75.07	1558	20241227	11.55	1744	-0.34	20250106	1615	7.62	20250102	7360	-76.39	20240418	1558	11.55	20241227	N	354200	1000	197 억	284934	N	N	N	N
118	20250106	121040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1733	20	2	1.17	178565751	104035	48.66	1713	1735	1706	2225	1200	1713	1716.40	1.44	40966	1767	1740	1702	1675	1637	1753	1688	197	512	1000	1020	1	1	19738484	342	-1.86	1.46	12	0.53	-932.00	1189.00	6972	20240418	-75.14	1558	20241227	11.23	1735	-0.12	20250106	1615	7.31	20250102	7360	-76.45	20240418	1558	11.23	20241227	N	354200	1000	197 억	284934	N	N	N	N
119	20250106	111037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1715	2	2	0.12	135701284	79147	37.02	1713	1728	1706	2225	1200	1713	1714.55	1.44	32865	1767	1740	1702	1675	1637	1753	1688	197	512	1000	1020	1	1	19738484	339	-1.84	1.44	12	0.40	-932.00	1189.00	6972	20240418	-75.40	1558	20241227	10.08	1729	-0.81	20250103	1615	6.19	20250102	7360	-76.70	20240418	1558	10.08	20241227	N	354200	1000	197 억	284934	N	N	N	N
120	20250106	101033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1722	9	2	0.53	53204104	31041	14.52	1713	1724	1706	2225	1200	1713	1713.99	1.44	4188	1767	1740	1702	1675	1637	1753	1688	197	512	1000	1020	1	1	19738484	340	-1.85	1.45	12	0.16	-932.00	1189.00	6972	20240418	-75.30	1558	20241227	10.53	1729	-0.40	20250103	1615	6.63	20250102	7360	-76.60	20240418	1558	10.53	20241227	N	354200	1000	197 억	284934	N	N	N	N
121	20250106	091033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1719	6	2	0.35	16990575	9916	4.64	1713	1720	1706	2225	1200	1713	1713.45	1.44	3885	1767	1740	1702	1675	1637	1753	1688	197	512	1000	1020	1	1	19738484	339	-1.84	1.45	12	0.05	-932.00	1189.00	6972	20240418	-75.34	1558	20241227	10.33	1729	-0.58	20250103	1615	6.44	20250102	7360	-76.64	20240418	1558	10.33	20241227	N	354200	1000	197 억	284934	N	N	N	N
122	20250103	161029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1713	50	2	3.01	361679932	212807	122.29	1664	1729	1664	2160	1165	1663	1699.57	1.09	70877	1728	1695	1655	1622	1582	1712	1639	197	497	1000	990	1	1	19738484	338	-1.84	1.44	12	1.08	-932.00	1189.00	6972	20240418	-75.43	1558	20241227	9.95	1729	-0.93	20250103	1615	6.07	20250102	7360	-76.73	20240418	1558	9.95	20241227	N	354200	1000	197 억	215219	N	N	N	N
123	20250103	151032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1716	53	2	3.19	353628693	208092	119.58	1664	1729	1664	2160	1165	1663	1699.39	1.09	69639	1728	1695	1655	1622	1582	1712	1639	197	497	1000	990	1	1	19738484	339	-1.84	1.44	12	1.05	-932.00	1189.00	6972	20240418	-75.39	1558	20241227	10.14	1729	-0.75	20250103	1615	6.25	20250102	7360	-76.68	20240418	1558	10.14	20241227	N	354200	1000	197 억	215219	N	N	N	N
124	20250103	141032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1718	55	2	3.31	325746974	191792	110.22	1664	1729	1664	2160	1165	1663	1698.44	1.09	61479	1728	1695	1655	1622	1582	1712	1639	197	497	1000	990	1	1	19738484	339	-1.84	1.44	12	0.97	-932.00	1189.00	6972	20240418	-75.36	1558	20241227	10.27	1729	-0.64	20250103	1615	6.38	20250102	7360	-76.66	20240418	1558	10.27	20241227	N	354200	1000	197 억	215219	N	N	N	N
125	20250103	131032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1716	53	2	3.19	270650009	159777	91.82	1664	1719	1664	2160	1165	1663	1693.92	1.09	53296	1728	1695	1655	1622	1582	1712	1639	197	497	1000	990	1	1	19738484	339	-1.84	1.44	12	0.81	-932.00	1189.00	6972	20240418	-75.39	1558	20241227	10.14	1719	-0.17	20250103	1615	6.25	20250102	7360	-76.68	20240418	1558	10.14	20241227	N	354200	1000	197 억	215219	N	N	N	N
126	20250103	121031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1696	33	2	1.98	191014487	113103	65.00	1664	1708	1664	2160	1165	1663	1688.85	1.09	25387	1728	1695	1655	1622	1582	1712	1639	197	497	1000	990	1	1	19738484	335	-1.82	1.43	12	0.57	-932.00	1189.00	6972	20240418	-75.67	1558	20241227	8.86	1708	-0.70	20250103	1615	5.02	20250102	7360	-76.96	20240418	1558	8.86	20241227	N	354200	1000	197 억	215219	N	N	N	N
127	20250103	111032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1692	29	2	1.74	162215233	96094	55.22	1664	1708	1664	2160	1165	1663	1688.09	1.09	19254	1728	1695	1655	1622	1582	1712	1639	197	497	1000	990	1	1	19738484	334	-1.82	1.42	12	0.49	-932.00	1189.00	6972	20240418	-75.73	1558	20241227	8.60	1708	-0.94	20250103	1615	4.77	20250102	7360	-77.01	20240418	1558	8.60	20241227	N	354200	1000	197 억	215219	N	N	N	N
128	20250103	101029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1699	36	2	2.16	100605742	59635	34.27	1664	1708	1664	2160	1165	1663	1687.03	1.09	10931	1728	1695	1655	1622	1582	1712	1639	197	497	1000	990	1	1	19738484	335	-1.82	1.43	12	0.30	-932.00	1189.00	6972	20240418	-75.63	1558	20241227	9.05	1708	-0.53	20250103	1615	5.20	20250102	7360	-76.92	20240418	1558	9.05	20241227	N	354200	1000	197 억	215219	N	N	N	N
129	20250103	091032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1683	20	2	1.20	25645926	15347	8.82	1664	1708	1664	2160	1165	1663	1671.07	1.09	-656	1728	1695	1655	1622	1582	1712	1639	197	497	1000	990	1	1	19738484	332	-1.81	1.42	12	0.08	-932.00	1189.00	6972	20240418	-75.86	1558	20241227	8.02	1708	-1.46	20250103	1615	4.21	20250102	7360	-77.13	20240418	1558	8.02	20241227	N	354200	1000	197 억	215219	N	N	N	N
130	20250102	161019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1663	21	2	1.28	285023006	173006	67.90	1642	1688	1615	2130	1150	1642	1647.47	1.09	-132	1718	1679	1624	1585	1530	1699	1605	197	488	1000	980	1	1	19738484	328	-1.78	1.40	12	0.88	-932.00	1189.00	6972	20240418	-76.15	1558	20241227	6.74	1688	-1.48	20250102	1615	2.97	20250102	7360	-77.40	20240418	1558	6.74	20241227	N	354200	1000	197 억	215290	N	N	N	N
131	20250102	151021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1659	17	2	1.04	262571106	159509	62.61	1642	1688	1615	2130	1150	1642	1646.12	1.09	-7529	1718	1679	1624	1585	1530	1699	1605	197	488	1000	980	1	1	19738484	327	-1.78	1.40	12	0.81	-932.00	1189.00	6972	20240418	-76.20	1558	20241227	6.48	1688	-1.72	20250102	1615	2.72	20250102	7360	-77.46	20240418	1558	6.48	20241227	N	354200	1000	197 억	215290	N	N	N	N
132	20250102	141018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1639	-3	5	-0.18	216368406	131379	51.57	1642	1688	1615	2130	1150	1642	1646.90	1.09	-14903	1718	1679	1624	1585	1530	1699	1605	197	488	1000	980	1	1	19738484	324	-1.76	1.38	12	0.67	-932.00	1189.00	6972	20240418	-76.49	1558	20241227	5.20	1688	-2.90	20250102	1615	1.49	20250102	7360	-77.73	20240418	1558	5.20	20241227	N	354200	1000	197 억	215290	N	N	N	N
133	20250102	131023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1620	-22	5	-1.34	189308771	114800	45.06	1642	1688	1615	2130	1150	1642	1649.03	1.09	-12442	1718	1679	1624	1585	1530	1699	1605	197	488	1000	980	1	1	19738484	320	-1.74	1.36	12	0.58	-932.00	1189.00	6972	20240418	-76.76	1558	20241227	3.98	1688	-4.03	20250102	1615	0.31	20250102	7360	-77.99	20240418	1558	3.98	20241227	N	354200	1000	197 억	215290	N	N	N	N
134	20250102	121019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1636	-6	5	-0.37	151681863	91656	35.97	1642	1688	1636	2130	1150	1642	1654.90	1.09	-3164	1718	1679	1624	1585	1530	1699	1605	197	488	1000	980	1	1	19738484	323	-1.76	1.38	12	0.46	-932.00	1189.00	6972	20240418	-76.53	1558	20241227	5.01	1688	-3.08	20250102	1636	0.00	20250102	7360	-77.77	20240418	1558	5.01	20241227	N	354200	1000	197 억	215290	N	N	N	N
135	20250102	111010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1654	12	2	0.73	106199930	63979	25.11	1642	1688	1638	2130	1150	1642	1659.92	1.09	-4089	1718	1679	1624	1585	1530	1699	1605	197	488	1000	980	1	1	19738484	326	-1.77	1.39	12	0.32	-932.00	1189.00	6972	20240418	-76.28	1558	20241227	6.16	1688	-2.01	20250102	1638	0.98	20250102	7360	-77.53	20240418	1558	6.16	20241227	N	354200	1000	197 억	215290	N	N	N	N
136	20250102	101017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1654	12	2	0.73	29699838	18067	7.09	1642	1657	1638	2130	1150	1642	1643.87	1.09	-4595	1718	1679	1624	1585	1530	1699	1605	197	488	1000	980	1	1	19738484	326	-1.77	1.39	12	0.09	-932.00	1189.00	6972	20240418	-76.28	1558	20241227	6.16	1657	-0.18	20250102	1638	0.98	20250102	7360	-77.53	20240418	1558	6.16	20241227	N	354200	1000	197 억	215290	N	N	N	N
137	20250102	091007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1642	0	3	0.00	0	0	0.00	0	0	0	2130	1150	1642	0.00	1.09	0	1718	1679	1624	1585	1530	1699	1605	197	488	1000	980	1	1	19738484	324	-1.76	1.38	12	0.00	-932.00	1189.00	6972	20240418	-76.45	1558	20241227	5.39	0	0.00	0	0	0.00	0	7360	-77.69	20240418	1558	5.39	20241227	N	354200	1000	197 억	215290	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History