KissMeData/263700/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2450	65	2	2.73	54794385	22797	37.28	2385	2450	2350	3100	1670	2385	2403.56	0.72	3682	2518	2451	2398	2331	2278	2425	2305	98	715	500	1470	5	1	19414200	476	-1.94	0.69	12	0.12	-1260.00	3536.00	7800	20240220	-68.59	1980	20241209	23.74	2780	-11.87	20250103	2345	4.48	20250123	7800	-68.59	20240220	1980	23.74	20241209	1.83	N	263700	500	98 억	139289	N	N	N	N
3	20250124	151103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	25	2	1.05	52117485	21694	35.48	2385	2440	2350	3100	1670	2385	2402.39	0.72	3582	2518	2451	2398	2331	2278	2425	2305	98	715	500	1470	5	1	19414200	468	-1.91	0.68	12	0.11	-1260.00	3536.00	7800	20240220	-69.10	1980	20241209	21.72	2780	-13.31	20250103	2345	2.77	20250123	7800	-69.10	20240220	1980	21.72	20241209	1.83	N	263700	500	98 억	139289	N	N	N	N
4	20250124	141101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	20	2	0.84	51413425	21401	35.00	2385	2440	2350	3100	1670	2385	2402.38	0.72	3374	2518	2451	2398	2331	2278	2425	2305	98	715	500	1470	5	1	19414200	467	-1.91	0.68	12	0.11	-1260.00	3536.00	7800	20240220	-69.17	1980	20241209	21.46	2780	-13.49	20250103	2345	2.56	20250123	7800	-69.17	20240220	1980	21.46	20241209	1.83	N	263700	500	98 억	139289	N	N	N	N
5	20250124	131102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	30	2	1.26	38098010	15842	25.91	2385	2440	2350	3100	1670	2385	2404.87	0.72	603	2518	2451	2398	2331	2278	2425	2305	98	715	500	1470	5	1	19414200	469	-1.92	0.68	12	0.08	-1260.00	3536.00	7800	20240220	-69.04	1980	20241209	21.97	2780	-13.13	20250103	2345	2.99	20250123	7800	-69.04	20240220	1980	21.97	20241209	1.83	N	263700	500	98 억	139289	N	N	N	N
6	20250124	121059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	30	2	1.26	36684485	15257	24.95	2385	2440	2350	3100	1670	2385	2404.44	0.72	847	2518	2451	2398	2331	2278	2425	2305	98	715	500	1470	5	1	19414200	469	-1.92	0.68	12	0.08	-1260.00	3536.00	7800	20240220	-69.04	1980	20241209	21.97	2780	-13.13	20250103	2345	2.99	20250123	7800	-69.04	20240220	1980	21.97	20241209	1.83	N	263700	500	98 억	139289	N	N	N	N
7	20250124	111101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	10	2	0.42	31872725	13241	21.65	2385	2440	2350	3100	1670	2385	2407.12	0.72	439	2518	2451	2398	2331	2278	2425	2305	98	715	500	1470	5	1	19414200	465	-1.90	0.68	12	0.07	-1260.00	3536.00	7800	20240220	-69.29	1980	20241209	20.96	2780	-13.85	20250103	2345	2.13	20250123	7800	-69.29	20240220	1980	20.96	20241209	1.83	N	263700	500	98 억	139289	N	N	N	N
8	20250124	101056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	40	2	1.68	21725700	9037	14.78	2385	2440	2350	3100	1670	2385	2404.08	0.72	80	2518	2451	2398	2331	2278	2425	2305	98	715	500	1470	5	1	19414200	471	-1.92	0.69	12	0.05	-1260.00	3536.00	7800	20240220	-68.91	1980	20241209	22.47	2780	-12.77	20250103	2345	3.41	20250123	7800	-68.91	20240220	1980	22.47	20241209	1.83	N	263700	500	98 억	139289	N	N	N	N
9	20250124	091105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	20	2	0.84	730450	308	0.50	2385	2405	2350	3100	1670	2385	2371.59	0.72	-8	2518	2451	2398	2331	2278	2425	2305	98	715	500	1470	5	1	19414200	467	-1.91	0.68	12	0.00	-1260.00	3536.00	7800	20240220	-69.17	1980	20241209	21.46	2780	-13.49	20250103	2345	2.56	20250123	7800	-69.17	20240220	1980	21.46	20241209	1.83	N	263700	500	98 억	139289	N	N	N	N
10	20250123	161057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	-80	5	-3.25	146495630	61151	297.96	2465	2465	2345	3200	1730	2465	2395.64	0.66	10329	2515	2490	2445	2420	2375	2502	2432	98	735	500	1520	5	1	19414200	463	-1.89	0.67	12	0.31	-1260.00	3536.00	7800	20240220	-69.42	1980	20241209	20.45	2780	-14.21	20250103	2345	1.71	20250123	7800	-69.42	20240220	1980	20.45	20241209	1.83	N	263700	500	98 억	128872	N	N	N	N
11	20250123	151054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	-60	5	-2.43	139421540	58199	283.58	2465	2465	2345	3200	1730	2465	2395.60	0.66	11223	2515	2490	2445	2420	2375	2502	2432	98	735	500	1520	5	1	19414200	467	-1.91	0.68	12	0.30	-1260.00	3536.00	7800	20240220	-69.17	1980	20241209	21.46	2780	-13.49	20250103	2345	2.56	20250123	7800	-69.17	20240220	1980	21.46	20241209	1.83	N	263700	500	98 억	128872	N	N	N	N
12	20250123	141056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-45	5	-1.83	137902860	57568	280.50	2465	2465	2345	3200	1730	2465	2395.48	0.66	11297	2515	2490	2445	2420	2375	2502	2432	98	735	500	1520	5	1	19414200	470	-1.92	0.68	12	0.30	-1260.00	3536.00	7800	20240220	-68.97	1980	20241209	22.22	2780	-12.95	20250103	2345	3.20	20250123	7800	-68.97	20240220	1980	22.22	20241209	1.83	N	263700	500	98 억	128872	N	N	N	N
13	20250123	131054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	-60	5	-2.43	54433390	22827	111.23	2465	2465	2345	3200	1730	2465	2384.61	0.66	-5674	2515	2490	2445	2420	2375	2502	2432	98	735	500	1520	5	1	19414200	467	-1.91	0.68	12	0.12	-1260.00	3536.00	7800	20240220	-69.17	1980	20241209	21.46	2780	-13.49	20250103	2345	2.56	20250123	7800	-69.17	20240220	1980	21.46	20241209	1.83	N	263700	500	98 억	128872	N	N	N	N
14	20250123	121055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	-55	5	-2.23	46709005	19604	95.52	2465	2465	2345	3200	1730	2465	2382.63	0.66	-2968	2515	2490	2445	2420	2375	2502	2432	98	735	500	1520	5	1	19414200	468	-1.91	0.68	12	0.10	-1260.00	3536.00	7800	20240220	-69.10	1980	20241209	21.72	2780	-13.31	20250103	2345	2.77	20250123	7800	-69.10	20240220	1980	21.72	20241209	1.83	N	263700	500	98 억	128872	N	N	N	N
15	20250123	111045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	-65	5	-2.64	41993895	17637	85.94	2465	2465	2345	3200	1730	2465	2381.01	0.66	-1562	2515	2490	2445	2420	2375	2502	2432	98	735	500	1520	5	1	19414200	466	-1.90	0.68	12	0.09	-1260.00	3536.00	7800	20240220	-69.23	1980	20241209	21.21	2780	-13.67	20250103	2345	2.35	20250123	7800	-69.23	20240220	1980	21.21	20241209	1.83	N	263700	500	98 억	128872	N	N	N	N
16	20250123	101054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-90	5	-3.65	38127950	16018	78.05	2465	2465	2345	3200	1730	2465	2380.32	0.66	-664	2515	2490	2445	2420	2375	2502	2432	98	735	500	1520	5	1	19414200	461	-1.88	0.67	12	0.08	-1260.00	3536.00	7800	20240220	-69.55	1980	20241209	19.95	2780	-14.57	20250103	2345	1.28	20250123	7800	-69.55	20240220	1980	19.95	20241209	1.83	N	263700	500	98 억	128872	N	N	N	N
17	20250123	091055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	-70	5	-2.84	10016685	4167	20.30	2465	2465	2390	3200	1730	2465	2403.81	0.66	60	2515	2490	2445	2420	2375	2502	2432	98	735	500	1520	5	1	19414200	465	-1.90	0.68	12	0.02	-1260.00	3536.00	7800	20240220	-69.29	1980	20241209	20.96	2780	-13.85	20250103	2385	0.42	20250121	7800	-69.29	20240220	1980	20.96	20241209	1.83	N	263700	500	98 억	128872	N	N	N	N
18	20250122	161046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	55	2	2.28	50094180	20523	43.37	2410	2470	2400	3130	1690	2410	2440.84	0.70	-6953	2626	2517	2451	2342	2276	2485	2310	98	720	500	1490	5	1	19414200	479	-1.96	0.70	12	0.11	-1260.00	3536.00	7800	20240220	-68.40	1980	20241209	24.49	2780	-11.33	20250103	2385	3.35	20250121	7800	-68.40	20240220	1980	24.49	20241209	1.85	N	263700	500	98 억	135806	N	N	N	N
19	20250122	151048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	60	2	2.49	41233225	16868	35.64	2410	2470	2410	3130	1690	2410	2444.46	0.70	-6139	2626	2517	2451	2342	2276	2485	2310	98	720	500	1490	5	1	19414200	480	-1.96	0.70	12	0.09	-1260.00	3536.00	7800	20240220	-68.33	1980	20241209	24.75	2780	-11.15	20250103	2385	3.56	20250121	7800	-68.33	20240220	1980	24.75	20241209	1.85	N	263700	500	98 억	135806	N	N	N	N
20	20250122	141047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2450	40	2	1.66	21132395	8701	18.39	2410	2470	2410	3130	1690	2410	2428.73	0.70	261	2626	2517	2451	2342	2276	2485	2310	98	720	500	1490	5	1	19414200	476	-1.94	0.69	12	0.04	-1260.00	3536.00	7800	20240220	-68.59	1980	20241209	23.74	2780	-11.87	20250103	2385	2.73	20250121	7800	-68.59	20240220	1980	23.74	20241209	1.85	N	263700	500	98 억	135806	N	N	N	N
21	20250122	131047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	25	2	1.04	19361945	7975	16.85	2410	2470	2410	3130	1690	2410	2427.83	0.70	291	2626	2517	2451	2342	2276	2485	2310	98	720	500	1490	5	1	19414200	473	-1.93	0.69	12	0.04	-1260.00	3536.00	7800	20240220	-68.78	1980	20241209	22.98	2780	-12.41	20250103	2385	2.10	20250121	7800	-68.78	20240220	1980	22.98	20241209	1.85	N	263700	500	98 억	135806	N	N	N	N
22	20250122	121046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	25	2	1.04	17599005	7250	15.32	2410	2470	2410	3130	1690	2410	2427.45	0.70	512	2626	2517	2451	2342	2276	2485	2310	98	720	500	1490	5	1	19414200	473	-1.93	0.69	12	0.04	-1260.00	3536.00	7800	20240220	-68.78	1980	20241209	22.98	2780	-12.41	20250103	2385	2.10	20250121	7800	-68.78	20240220	1980	22.98	20241209	1.85	N	263700	500	98 억	135806	N	N	N	N
23	20250122	111048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2450	40	2	1.66	15666750	6454	13.64	2410	2470	2410	3130	1690	2410	2427.45	0.70	754	2626	2517	2451	2342	2276	2485	2310	98	720	500	1490	5	1	19414200	476	-1.94	0.69	12	0.03	-1260.00	3536.00	7800	20240220	-68.59	1980	20241209	23.74	2780	-11.87	20250103	2385	2.73	20250121	7800	-68.59	20240220	1980	23.74	20241209	1.85	N	263700	500	98 억	135806	N	N	N	N
24	20250122	101047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	20	2	0.83	10119535	4186	8.85	2410	2450	2410	3130	1690	2410	2417.47	0.70	1412	2626	2517	2451	2342	2276	2485	2310	98	720	500	1490	5	1	19414200	472	-1.93	0.69	12	0.02	-1260.00	3536.00	7800	20240220	-68.85	1980	20241209	22.73	2780	-12.59	20250103	2385	1.89	20250121	7800	-68.85	20240220	1980	22.73	20241209	1.85	N	263700	500	98 억	135806	N	N	N	N
25	20250122	091049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	10	2	0.41	7735795	3203	6.77	2410	2450	2410	3130	1690	2410	2415.17	0.70	1893	2626	2517	2451	2342	2276	2485	2310	98	720	500	1490	5	1	19414200	470	-1.92	0.68	12	0.02	-1260.00	3536.00	7800	20240220	-68.97	1980	20241209	22.22	2780	-12.95	20250103	2385	1.47	20250121	7800	-68.97	20240220	1980	22.22	20241209	1.85	N	263700	500	98 억	135806	N	N	N	N
26	20250121	161040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	-100	5	-3.98	114728930	47223	185.44	2560	2560	2385	3260	1760	2510	2429.92	0.71	-2262	2576	2542	2501	2467	2426	2560	2485	98	750	500	1550	5	1	19414200	468	-1.91	0.68	12	0.24	-1260.00	3536.00	7800	20240220	-69.10	1980	20241209	21.72	2780	-13.31	20250103	2385	1.05	20250121	7800	-69.10	20240220	1980	21.72	20241209	1.88	N	263700	500	98 억	138059	N	N	N	N
27	20250121	151042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	-95	5	-3.78	107360265	44168	173.44	2560	2560	2385	3260	1760	2510	2430.73	0.71	-1570	2576	2542	2501	2467	2426	2560	2485	98	750	500	1550	5	1	19414200	469	-1.92	0.68	12	0.23	-1260.00	3536.00	7800	20240220	-69.04	1980	20241209	21.97	2780	-13.13	20250103	2385	1.26	20250121	7800	-69.04	20240220	1980	21.97	20241209	1.88	N	263700	500	98 억	138059	N	N	N	N
28	20250121	141043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	-95	5	-3.78	100271360	41228	161.89	2560	2560	2385	3260	1760	2510	2432.12	0.71	-715	2576	2542	2501	2467	2426	2560	2485	98	750	500	1550	5	1	19414200	469	-1.92	0.68	12	0.21	-1260.00	3536.00	7800	20240220	-69.04	1980	20241209	21.97	2780	-13.13	20250103	2385	1.26	20250121	7800	-69.04	20240220	1980	21.97	20241209	1.88	N	263700	500	98 억	138059	N	N	N	N
29	20250121	131042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	-95	5	-3.78	91763075	37705	148.06	2560	2560	2385	3260	1760	2510	2433.71	0.71	1629	2576	2542	2501	2467	2426	2560	2485	98	750	500	1550	5	1	19414200	469	-1.92	0.68	12	0.19	-1260.00	3536.00	7800	20240220	-69.04	1980	20241209	21.97	2780	-13.13	20250103	2385	1.26	20250121	7800	-69.04	20240220	1980	21.97	20241209	1.88	N	263700	500	98 억	138059	N	N	N	N
30	20250121	121024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	-105	5	-4.18	78428830	32169	126.32	2560	2560	2385	3260	1760	2510	2438.03	0.71	1039	2576	2542	2501	2467	2426	2560	2485	98	750	500	1550	5	1	19414200	467	-1.91	0.68	12	0.17	-1260.00	3536.00	7800	20240220	-69.17	1980	20241209	21.46	2780	-13.49	20250103	2385	0.84	20250121	7800	-69.17	20240220	1980	21.46	20241209	1.88	N	263700	500	98 억	138059	N	N	N	N
31	20250121	110947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	-105	5	-4.18	55642310	22687	89.09	2560	2560	2405	3260	1760	2510	2452.61	0.71	-1490	2576	2542	2501	2467	2426	2560	2485	98	750	500	1550	5	1	19414200	467	-1.91	0.68	12	0.12	-1260.00	3536.00	7800	20240220	-69.17	1980	20241209	21.46	2780	-13.49	20250103	2405	0.00	20250121	7800	-69.17	20240220	1980	21.46	20241209	1.88	N	263700	500	98 억	138059	N	N	N	N
32	20250121	100942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	-40	5	-1.59	29048090	11718	46.01	2560	2560	2445	3260	1760	2510	2478.93	0.71	-3993	2576	2542	2501	2467	2426	2560	2485	98	750	500	1550	5	1	19414200	480	-1.96	0.70	12	0.06	-1260.00	3536.00	7800	20240220	-68.33	1980	20241209	24.75	2780	-11.15	20250103	2445	1.02	20250121	7800	-68.33	20240220	1980	24.75	20241209	1.88	N	263700	500	98 억	138059	N	N	N	N
33	20250121	091044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	-15	5	-0.60	4715000	1851	7.27	2560	2560	2490	3260	1760	2510	2547.27	0.71	-244	2576	2542	2501	2467	2426	2560	2485	98	750	500	1550	5	1	19414200	484	-1.98	0.71	12	0.01	-1260.00	3536.00	7800	20240220	-68.01	1980	20241209	26.01	2780	-10.25	20250103	2460	1.42	20250120	7800	-68.01	20240220	1980	26.01	20241209	1.88	N	263700	500	98 억	138059	N	N	N	N
34	20250120	161029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-5	5	-0.20	63055270	25465	78.90	2500	2535	2460	3265	1765	2515	2476.13	0.70	2554	2625	2570	2530	2475	2435	2550	2455	98	750	500	1550	5	1	19414200	487	-1.99	0.71	12	0.13	-1260.00	3536.00	7800	20240220	-67.82	1980	20241209	26.77	2780	-9.71	20250103	2460	2.03	20250120	7800	-67.82	20240220	1980	26.77	20241209	1.87	N	263700	500	98 억	135505	N	N	N	N
35	20250120	151041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	-25	5	-0.99	58692705	23728	73.52	2500	2500	2460	3265	1765	2515	2473.56	0.70	3100	2625	2570	2530	2475	2435	2550	2455	98	750	500	1550	5	1	19414200	483	-1.98	0.70	12	0.12	-1260.00	3536.00	7800	20240220	-68.08	1980	20241209	25.76	2780	-10.43	20250103	2460	1.22	20250120	7800	-68.08	20240220	1980	25.76	20241209	1.87	N	263700	500	98 억	135505	N	N	N	N
36	20250120	141039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	-50	5	-1.99	53130765	21477	66.54	2500	2500	2460	3265	1765	2515	2473.84	0.70	4413	2625	2570	2530	2475	2435	2550	2455	98	750	500	1550	5	1	19414200	479	-1.96	0.70	12	0.11	-1260.00	3536.00	7800	20240220	-68.40	1980	20241209	24.49	2780	-11.33	20250103	2460	0.20	20250120	7800	-68.40	20240220	1980	24.49	20241209	1.87	N	263700	500	98 억	135505	N	N	N	N
37	20250120	131039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	-25	5	-0.99	44649235	18046	55.91	2500	2500	2460	3265	1765	2515	2474.19	0.70	2658	2625	2570	2530	2475	2435	2550	2455	98	750	500	1550	5	1	19414200	483	-1.98	0.70	12	0.09	-1260.00	3536.00	7800	20240220	-68.08	1980	20241209	25.76	2780	-10.43	20250103	2460	1.22	20250120	7800	-68.08	20240220	1980	25.76	20241209	1.87	N	263700	500	98 억	135505	N	N	N	N
38	20250120	121040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	-35	5	-1.39	42662930	17247	53.44	2500	2500	2460	3265	1765	2515	2473.64	0.70	2735	2625	2570	2530	2475	2435	2550	2455	98	750	500	1550	5	1	19414200	481	-1.97	0.70	12	0.09	-1260.00	3536.00	7800	20240220	-68.21	1980	20241209	25.25	2780	-10.79	20250103	2460	0.81	20250120	7800	-68.21	20240220	1980	25.25	20241209	1.87	N	263700	500	98 억	135505	N	N	N	N
39	20250120	111041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	-40	5	-1.59	40642915	16434	50.92	2500	2500	2460	3265	1765	2515	2473.10	0.70	3251	2625	2570	2530	2475	2435	2550	2455	98	750	500	1550	5	1	19414200	481	-1.96	0.70	12	0.08	-1260.00	3536.00	7800	20240220	-68.27	1980	20241209	25.00	2780	-10.97	20250103	2460	0.61	20250120	7800	-68.27	20240220	1980	25.00	20241209	1.87	N	263700	500	98 억	135505	N	N	N	N
40	20250120	101040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	-25	5	-0.99	34887515	14114	43.73	2500	2500	2460	3265	1765	2515	2471.84	0.70	4625	2625	2570	2530	2475	2435	2550	2455	98	750	500	1550	5	1	19414200	483	-1.98	0.70	12	0.07	-1260.00	3536.00	7800	20240220	-68.08	1980	20241209	25.76	2780	-10.43	20250103	2460	1.22	20250120	7800	-68.08	20240220	1980	25.76	20241209	1.87	N	263700	500	98 억	135505	N	N	N	N
41	20250120	091042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	-40	5	-1.59	15079760	6083	18.85	2500	2500	2460	3265	1765	2515	2479.00	0.70	1354	2625	2570	2530	2475	2435	2550	2455	98	750	500	1550	5	1	19414200	481	-1.96	0.70	12	0.03	-1260.00	3536.00	7800	20240220	-68.27	1980	20241209	25.00	2780	-10.97	20250103	2460	0.61	20250120	7800	-68.27	20240220	1980	25.00	20241209	1.87	N	263700	500	98 억	135505	N	N	N	N
42	20250117	161036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-50	5	-1.95	81296320	32274	104.60	2585	2585	2490	3330	1800	2565	2518.94	0.74	-8799	2645	2605	2585	2545	2525	2595	2535	98	765	500	1590	5	1	19414200	488	-2.00	0.71	12	0.17	-1260.00	3536.00	7800	20240220	-67.76	1980	20241209	27.02	2780	-9.53	20250103	2480	1.41	20250102	7800	-67.76	20240220	1980	27.02	20241209	1.90	N	263700	500	98 억	144304	N	N	N	N
43	20250117	151033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-65	5	-2.53	73538320	29207	94.66	2585	2585	2490	3330	1800	2565	2517.83	0.74	-7586	2645	2605	2585	2545	2525	2595	2535	98	765	500	1590	5	1	19414200	485	-1.98	0.71	12	0.15	-1260.00	3536.00	7800	20240220	-67.95	1980	20241209	26.26	2780	-10.07	20250103	2480	0.81	20250102	7800	-67.95	20240220	1980	26.26	20241209	1.90	N	263700	500	98 억	144304	N	N	N	N
44	20250117	141041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-55	5	-2.14	53159975	21049	68.22	2585	2585	2505	3330	1800	2565	2525.53	0.74	-6003	2645	2605	2585	2545	2525	2595	2535	98	765	500	1590	5	1	19414200	487	-1.99	0.71	12	0.11	-1260.00	3536.00	7800	20240220	-67.82	1980	20241209	26.77	2780	-9.71	20250103	2480	1.21	20250102	7800	-67.82	20240220	1980	26.77	20241209	1.90	N	263700	500	98 억	144304	N	N	N	N
45	20250117	131039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	-45	5	-1.75	49306445	19517	63.25	2585	2585	2505	3330	1800	2565	2526.33	0.74	-5296	2645	2605	2585	2545	2525	2595	2535	98	765	500	1590	5	1	19414200	489	-2.00	0.71	12	0.10	-1260.00	3536.00	7800	20240220	-67.69	1980	20241209	27.27	2780	-9.35	20250103	2480	1.61	20250102	7800	-67.69	20240220	1980	27.27	20241209	1.90	N	263700	500	98 억	144304	N	N	N	N
46	20250117	121041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-40	5	-1.56	47053955	18624	60.36	2585	2585	2505	3330	1800	2565	2526.52	0.74	-4643	2645	2605	2585	2545	2525	2595	2535	98	765	500	1590	5	1	19414200	490	-2.00	0.71	12	0.10	-1260.00	3536.00	7800	20240220	-67.63	1980	20241209	27.53	2780	-9.17	20250103	2480	1.81	20250102	7800	-67.63	20240220	1980	27.53	20241209	1.90	N	263700	500	98 억	144304	N	N	N	N
47	20250117	111039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	-30	5	-1.17	32428495	12801	41.49	2585	2585	2510	3330	1800	2565	2533.28	0.74	-2718	2645	2605	2585	2545	2525	2595	2535	98	765	500	1590	5	1	19414200	492	-2.01	0.72	12	0.07	-1260.00	3536.00	7800	20240220	-67.50	1980	20241209	28.03	2780	-8.81	20250103	2480	2.22	20250102	7800	-67.50	20240220	1980	28.03	20241209	1.90	N	263700	500	98 억	144304	N	N	N	N
48	20250117	101041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-25	5	-0.97	12413460	4877	15.81	2585	2585	2530	3330	1800	2565	2545.30	0.74	831	2645	2605	2585	2545	2525	2595	2535	98	765	500	1590	5	1	19414200	493	-2.02	0.72	12	0.03	-1260.00	3536.00	7800	20240220	-67.44	1980	20241209	28.28	2780	-8.63	20250103	2480	2.42	20250102	7800	-67.44	20240220	1980	28.28	20241209	1.90	N	263700	500	98 억	144304	N	N	N	N
49	20250117	091040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	10	2	0.39	1859720	723	2.34	2585	2585	2560	3330	1800	2565	2572.24	0.74	-448	2645	2605	2585	2545	2525	2595	2535	98	765	500	1590	5	1	19414200	500	-2.04	0.73	12	0.00	-1260.00	3536.00	7800	20240220	-66.99	1980	20241209	30.05	2780	-7.37	20250103	2480	3.83	20250102	7800	-66.99	20240220	1980	30.05	20241209	1.90	N	263700	500	98 억	144304	N	N	N	N
50	20250116	161032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-60	5	-2.29	79573055	30856	102.38	2625	2625	2565	3410	1840	2625	2578.90	0.79	-8962	2705	2665	2600	2560	2495	2685	2580	98	785	500	1620	5	1	19414200	498	-2.04	0.73	12	0.16	-1260.00	3536.00	7800	20240220	-67.12	1980	20241209	29.55	2780	-7.73	20250103	2480	3.43	20250102	7800	-67.12	20240220	1980	29.55	20241209	1.88	N	263700	500	98 억	153048	N	N	N	N
51	20250116	150942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	-40	5	-1.52	68367130	26502	87.94	2625	2625	2565	3410	1840	2625	2579.70	0.79	-9339	2705	2665	2600	2560	2495	2685	2580	98	785	500	1620	5	1	19414200	502	-2.05	0.73	12	0.14	-1260.00	3536.00	7800	20240220	-66.86	1980	20241209	30.56	2780	-7.01	20250103	2480	4.23	20250102	7800	-66.86	20240220	1980	30.56	20241209	1.88	N	263700	500	98 억	153048	N	N	N	N
52	20250116	141038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	-45	5	-1.71	67425345	26138	86.73	2625	2625	2565	3410	1840	2625	2579.59	0.79	-9013	2705	2665	2600	2560	2495	2685	2580	98	785	500	1620	5	1	19414200	501	-2.05	0.73	12	0.13	-1260.00	3536.00	7800	20240220	-66.92	1980	20241209	30.30	2780	-7.19	20250103	2480	4.03	20250102	7800	-66.92	20240220	1980	30.30	20241209	1.88	N	263700	500	98 억	153048	N	N	N	N
53	20250116	131037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-60	5	-2.29	66670145	25845	85.76	2625	2625	2565	3410	1840	2625	2579.61	0.79	-8921	2705	2665	2600	2560	2495	2685	2580	98	785	500	1620	5	1	19414200	498	-2.04	0.73	12	0.13	-1260.00	3536.00	7800	20240220	-67.12	1980	20241209	29.55	2780	-7.73	20250103	2480	3.43	20250102	7800	-67.12	20240220	1980	29.55	20241209	1.88	N	263700	500	98 억	153048	N	N	N	N
54	20250116	121037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	-55	5	-2.10	44529275	17231	57.17	2625	2625	2570	3410	1840	2625	2584.25	0.79	-5043	2705	2665	2600	2560	2495	2685	2580	98	785	500	1620	5	1	19414200	499	-2.04	0.73	12	0.09	-1260.00	3536.00	7800	20240220	-67.05	1980	20241209	29.80	2780	-7.55	20250103	2480	3.63	20250102	7800	-67.05	20240220	1980	29.80	20241209	1.88	N	263700	500	98 억	153048	N	N	N	N
55	20250116	111037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-30	5	-1.14	33249715	12850	42.64	2625	2625	2570	3410	1840	2625	2587.53	0.79	-2837	2705	2665	2600	2560	2495	2685	2580	98	785	500	1620	5	1	19414200	504	-2.06	0.73	12	0.07	-1260.00	3536.00	7800	20240220	-66.73	1980	20241209	31.06	2780	-6.65	20250103	2480	4.64	20250102	7800	-66.73	20240220	1980	31.06	20241209	1.88	N	263700	500	98 억	153048	N	N	N	N
56	20250116	101038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	-40	5	-1.52	27862690	10769	35.73	2625	2625	2570	3410	1840	2625	2587.31	0.79	-3110	2705	2665	2600	2560	2495	2685	2580	98	785	500	1620	5	1	19414200	502	-2.05	0.73	12	0.06	-1260.00	3536.00	7800	20240220	-66.86	1980	20241209	30.56	2780	-7.01	20250103	2480	4.23	20250102	7800	-66.86	20240220	1980	30.56	20241209	1.88	N	263700	500	98 억	153048	N	N	N	N
57	20250116	091040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	-15	5	-0.57	5312055	2044	6.78	2625	2625	2580	3410	1840	2625	2598.85	0.79	434	2705	2665	2600	2560	2495	2685	2580	98	785	500	1620	5	1	19414200	507	-2.07	0.74	12	0.01	-1260.00	3536.00	7800	20240220	-66.54	1980	20241209	31.82	2780	-6.12	20250103	2480	5.24	20250102	7800	-66.54	20240220	1980	31.82	20241209	1.88	N	263700	500	98 억	153048	N	N	N	N
58	20250115	161034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	75	2	2.94	77284120	29936	104.66	2605	2640	2535	3315	1785	2550	2581.63	0.81	-3908	2680	2615	2580	2515	2480	2597	2497	98	765	500	1580	5	1	19414200	510	-2.08	0.74	12	0.15	-1260.00	3536.00	7800	20240220	-66.35	1980	20241209	32.58	2780	-5.58	20250103	2480	5.85	20250102	7800	-66.35	20240220	1980	32.58	20241209	1.84	N	263700	500	98 억	157217	N	N	N	N
59	20250115	151035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	80	2	3.14	63412770	24653	86.19	2605	2630	2535	3315	1785	2550	2572.21	0.81	-3626	2680	2615	2580	2515	2480	2597	2497	98	765	500	1580	5	1	19414200	511	-2.09	0.74	12	0.13	-1260.00	3536.00	7800	20240220	-66.28	1980	20241209	32.83	2780	-5.40	20250103	2480	6.05	20250102	7800	-66.28	20240220	1980	32.83	20241209	1.84	N	263700	500	98 억	157217	N	N	N	N
60	20250115	141029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	40	2	1.57	49628805	19344	67.63	2605	2605	2535	3315	1785	2550	2565.59	0.81	-3543	2680	2615	2580	2515	2480	2597	2497	98	765	500	1580	5	1	19414200	503	-2.06	0.73	12	0.10	-1260.00	3536.00	7800	20240220	-66.79	1980	20241209	30.81	2780	-6.83	20250103	2480	4.44	20250102	7800	-66.79	20240220	1980	30.81	20241209	1.84	N	263700	500	98 억	157217	N	N	N	N
61	20250115	131037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	20	2	0.78	35537150	13902	48.60	2605	2605	2535	3315	1785	2550	2556.26	0.81	-6615	2680	2615	2580	2515	2480	2597	2497	98	765	500	1580	5	1	19414200	499	-2.04	0.73	12	0.07	-1260.00	3536.00	7800	20240220	-67.05	1980	20241209	29.80	2780	-7.55	20250103	2480	3.63	20250102	7800	-67.05	20240220	1980	29.80	20241209	1.84	N	263700	500	98 억	157217	N	N	N	N
62	20250115	121021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-10	5	-0.39	24182440	9467	33.10	2605	2605	2535	3315	1785	2550	2554.39	0.81	-5614	2680	2615	2580	2515	2480	2597	2497	98	765	500	1580	5	1	19414200	493	-2.02	0.72	12	0.05	-1260.00	3536.00	7800	20240220	-67.44	1980	20241209	28.28	2780	-8.63	20250103	2480	2.42	20250102	7800	-67.44	20240220	1980	28.28	20241209	1.84	N	263700	500	98 억	157217	N	N	N	N
63	20250115	111034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	15	2	0.59	10388395	4054	14.17	2605	2605	2545	3315	1785	2550	2562.50	0.81	-2691	2680	2615	2580	2515	2480	2597	2497	98	765	500	1580	5	1	19414200	498	-2.04	0.73	12	0.02	-1260.00	3536.00	7800	20240220	-67.12	1980	20241209	29.55	2780	-7.73	20250103	2480	3.43	20250102	7800	-67.12	20240220	1980	29.55	20241209	1.84	N	263700	500	98 억	157217	N	N	N	N
64	20250115	101034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	5	2	0.20	7238680	2822	9.87	2605	2605	2550	3315	1785	2550	2565.09	0.81	-1637	2680	2615	2580	2515	2480	2597	2497	98	765	500	1580	5	1	19414200	496	-2.03	0.72	12	0.01	-1260.00	3536.00	7800	20240220	-67.24	1980	20241209	29.04	2780	-8.09	20250103	2480	3.02	20250102	7800	-67.24	20240220	1980	29.04	20241209	1.84	N	263700	500	98 억	157217	N	N	N	N
65	20250115	091039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	10	2	0.39	2763260	1074	3.75	2605	2605	2560	3315	1785	2550	2572.87	0.81	-518	2680	2615	2580	2515	2480	2597	2497	98	765	500	1580	5	1	19414200	497	-2.03	0.72	12	0.01	-1260.00	3536.00	7800	20240220	-67.18	1980	20241209	29.29	2780	-7.91	20250103	2480	3.23	20250102	7800	-67.18	20240220	1980	29.29	20241209	1.84	N	263700	500	98 억	157217	N	N	N	N
66	20250114	161015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-50	5	-1.92	72692880	28302	48.76	2600	2645	2545	3380	1820	2600	2568.53	0.80	1162	2770	2685	2640	2555	2510	2662	2532	98	780	500	1610	5	1	19414200	495	-2.02	0.72	12	0.15	-1260.00	3536.00	7800	20240220	-67.31	1980	20241209	28.79	2780	-8.27	20250103	2480	2.82	20250102	7800	-67.31	20240220	1980	28.79	20241209	1.81	N	263700	500	98 억	156055	N	N	N	N
67	20250114	151033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	-25	5	-0.96	64459390	25085	43.22	2600	2645	2545	3380	1820	2600	2569.64	0.80	1237	2770	2685	2640	2555	2510	2662	2532	98	780	500	1610	5	1	19414200	500	-2.04	0.73	12	0.13	-1260.00	3536.00	7800	20240220	-66.99	1980	20241209	30.05	2780	-7.37	20250103	2480	3.83	20250102	7800	-66.99	20240220	1980	30.05	20241209	1.81	N	263700	500	98 억	156055	N	N	N	N
68	20250114	141029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-35	5	-1.35	52596655	20480	35.28	2600	2645	2545	3380	1820	2600	2568.20	0.80	891	2770	2685	2640	2555	2510	2662	2532	98	780	500	1610	5	1	19414200	498	-2.04	0.73	12	0.11	-1260.00	3536.00	7800	20240220	-67.12	1980	20241209	29.55	2780	-7.73	20250103	2480	3.43	20250102	7800	-67.12	20240220	1980	29.55	20241209	1.81	N	263700	500	98 억	156055	N	N	N	N
69	20250114	131029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-40	5	-1.54	45730945	17808	30.68	2600	2645	2545	3380	1820	2600	2568.00	0.80	-1150	2770	2685	2640	2555	2510	2662	2532	98	780	500	1610	5	1	19414200	497	-2.03	0.72	12	0.09	-1260.00	3536.00	7800	20240220	-67.18	1980	20241209	29.29	2780	-7.91	20250103	2480	3.23	20250102	7800	-67.18	20240220	1980	29.29	20241209	1.81	N	263700	500	98 억	156055	N	N	N	N
70	20250114	121024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-35	5	-1.35	41761960	16256	28.01	2600	2645	2545	3380	1820	2600	2569.02	0.80	-1327	2770	2685	2640	2555	2510	2662	2532	98	780	500	1610	5	1	19414200	498	-2.04	0.73	12	0.08	-1260.00	3536.00	7800	20240220	-67.12	1980	20241209	29.55	2780	-7.73	20250103	2480	3.43	20250102	7800	-67.12	20240220	1980	29.55	20241209	1.81	N	263700	500	98 억	156055	N	N	N	N
71	20250114	111023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	-45	5	-1.73	36210910	14089	24.27	2600	2645	2545	3380	1820	2600	2570.15	0.80	-1723	2770	2685	2640	2555	2510	2662	2532	98	780	500	1610	5	1	19414200	496	-2.03	0.72	12	0.07	-1260.00	3536.00	7800	20240220	-67.24	1980	20241209	29.04	2780	-8.09	20250103	2480	3.02	20250102	7800	-67.24	20240220	1980	29.04	20241209	1.81	N	263700	500	98 억	156055	N	N	N	N
72	20250114	101023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	-25	5	-0.96	19174030	7422	12.79	2600	2645	2555	3380	1820	2600	2583.40	0.80	-2128	2770	2685	2640	2555	2510	2662	2532	98	780	500	1610	5	1	19414200	500	-2.04	0.73	12	0.04	-1260.00	3536.00	7800	20240220	-66.99	1980	20241209	30.05	2780	-7.37	20250103	2480	3.83	20250102	7800	-66.99	20240220	1980	30.05	20241209	1.81	N	263700	500	98 억	156055	N	N	N	N
73	20250114	091027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	-15	5	-0.58	8450695	3257	5.61	2600	2645	2570	3380	1820	2600	2594.63	0.80	-1893	2770	2685	2640	2555	2510	2662	2532	98	780	500	1610	5	1	19414200	502	-2.05	0.73	12	0.02	-1260.00	3536.00	7800	20240220	-66.86	1980	20241209	30.56	2780	-7.01	20250103	2480	4.23	20250102	7800	-66.86	20240220	1980	30.56	20241209	1.81	N	263700	500	98 억	156055	N	N	N	N
74	20250113	161013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	-125	5	-4.59	152291995	57978	207.81	2725	2725	2595	3540	1910	2725	2626.73	0.87	-12160	2788	2756	2693	2661	2598	2772	2677	98	815	500	1680	5	1	19414200	505	-2.06	0.74	12	0.30	-1260.00	3536.00	7800	20240220	-66.67	1980	20241209	31.31	2780	-6.47	20250103	2480	4.84	20250102	7800	-66.67	20240220	1980	31.31	20241209	1.84	N	263700	500	98 억	167945	N	N	N	N
75	20250113	151019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	-125	5	-4.59	143043985	54422	195.06	2725	2725	2595	3540	1910	2725	2628.42	0.87	-11150	2788	2756	2693	2661	2598	2772	2677	98	815	500	1680	5	1	19414200	505	-2.06	0.74	12	0.28	-1260.00	3536.00	7800	20240220	-66.67	1980	20241209	31.31	2780	-6.47	20250103	2480	4.84	20250102	7800	-66.67	20240220	1980	31.31	20241209	1.84	N	263700	500	98 억	167945	N	N	N	N
76	20250113	140955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	-95	5	-3.49	104671645	39697	142.28	2725	2725	2600	3540	1910	2725	2636.76	0.87	-5806	2788	2756	2693	2661	2598	2772	2677	98	815	500	1680	5	1	19414200	511	-2.09	0.74	12	0.20	-1260.00	3536.00	7800	20240220	-66.28	1980	20241209	32.83	2780	-5.40	20250103	2480	6.05	20250102	7800	-66.28	20240220	1980	32.83	20241209	1.84	N	263700	500	98 억	167945	N	N	N	N
77	20250113	131002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-105	5	-3.85	94353080	35774	128.22	2725	2725	2600	3540	1910	2725	2637.48	0.87	-4393	2788	2756	2693	2661	2598	2772	2677	98	815	500	1680	5	1	19414200	509	-2.08	0.74	12	0.18	-1260.00	3536.00	7800	20240220	-66.41	1980	20241209	32.32	2780	-5.76	20250103	2480	5.65	20250102	7800	-66.41	20240220	1980	32.32	20241209	1.84	N	263700	500	98 억	167945	N	N	N	N
78	20250113	121006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	-115	5	-4.22	89574665	33950	121.68	2725	2725	2600	3540	1910	2725	2638.43	0.87	-3505	2788	2756	2693	2661	2598	2772	2677	98	815	500	1680	5	1	19414200	507	-2.07	0.74	12	0.17	-1260.00	3536.00	7800	20240220	-66.54	1980	20241209	31.82	2780	-6.12	20250103	2480	5.24	20250102	7800	-66.54	20240220	1980	31.82	20241209	1.84	N	263700	500	98 억	167945	N	N	N	N
79	20250113	111005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	-85	5	-3.12	61161580	23074	82.70	2725	2725	2615	3540	1910	2725	2650.67	0.87	-3693	2788	2756	2693	2661	2598	2772	2677	98	815	500	1680	5	1	19414200	513	-2.10	0.75	12	0.12	-1260.00	3536.00	7800	20240220	-66.15	1980	20241209	33.33	2780	-5.04	20250103	2480	6.45	20250102	7800	-66.15	20240220	1980	33.33	20241209	1.84	N	263700	500	98 억	167945	N	N	N	N
80	20250113	101004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	-70	5	-2.57	54788660	20659	74.05	2725	2725	2615	3540	1910	2725	2652.05	0.87	-1450	2788	2756	2693	2661	2598	2772	2677	98	815	500	1680	5	1	19414200	515	-2.11	0.75	12	0.11	-1260.00	3536.00	7800	20240220	-65.96	1980	20241209	34.09	2780	-4.50	20250103	2480	7.06	20250102	7800	-65.96	20240220	1980	34.09	20241209	1.84	N	263700	500	98 억	167945	N	N	N	N
81	20250113	091011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2685	-40	5	-1.47	7191680	2668	9.56	2725	2725	2675	3540	1910	2725	2695.53	0.87	-1661	2788	2756	2693	2661	2598	2772	2677	98	815	500	1680	5	1	19414200	521	-2.13	0.76	12	0.01	-1260.00	3536.00	7800	20240220	-65.58	1980	20241209	35.61	2780	-3.42	20250103	2480	8.27	20250102	7800	-65.58	20240220	1980	35.61	20241209	1.84	N	263700	500	98 억	167945	N	N	N	N
82	20250110	160945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	40	2	1.49	74311960	27691	82.94	2705	2725	2630	3490	1880	2685	2682.69	0.87	-696	2791	2737	2681	2627	2571	2765	2655	98	805	500	1660	5	1	19414200	529	-2.16	0.77	12	0.14	-1260.00	3536.00	7800	20240220	-65.06	1980	20241209	37.63	2780	-1.98	20250103	2480	9.88	20250102	7800	-65.06	20240220	1980	37.63	20241209	1.84	N	263700	500	98 억	168641	N	N	N	N
83	20250110	150953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	-10	5	-0.37	57662740	21551	64.55	2705	2720	2630	3490	1880	2685	2675.64	0.87	-714	2791	2737	2681	2627	2571	2765	2655	98	805	500	1660	5	1	19414200	519	-2.12	0.76	12	0.11	-1260.00	3536.00	7800	20240220	-65.71	1980	20241209	35.10	2780	-3.78	20250103	2480	7.86	20250102	7800	-65.71	20240220	1980	35.10	20241209	1.84	N	263700	500	98 억	168641	N	N	N	N
84	20250110	141000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2695	10	2	0.37	54311330	20303	60.81	2705	2720	2630	3490	1880	2685	2675.04	0.87	-223	2791	2737	2681	2627	2571	2765	2655	98	805	500	1660	5	1	19414200	523	-2.14	0.76	12	0.10	-1260.00	3536.00	7800	20240220	-65.45	1980	20241209	36.11	2780	-3.06	20250103	2480	8.67	20250102	7800	-65.45	20240220	1980	36.11	20241209	1.84	N	263700	500	98 억	168641	N	N	N	N
85	20250110	130959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	-10	5	-0.37	47992565	17946	53.75	2705	2720	2630	3490	1880	2685	2674.28	0.87	-14	2791	2737	2681	2627	2571	2765	2655	98	805	500	1660	5	1	19414200	519	-2.12	0.76	12	0.09	-1260.00	3536.00	7800	20240220	-65.71	1980	20241209	35.10	2780	-3.78	20250103	2480	7.86	20250102	7800	-65.71	20240220	1980	35.10	20241209	1.84	N	263700	500	98 억	168641	N	N	N	N
86	20250110	121000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	-15	5	-0.56	39181980	14656	43.90	2705	2720	2630	3490	1880	2685	2673.44	0.87	172	2791	2737	2681	2627	2571	2765	2655	98	805	500	1660	5	1	19414200	518	-2.12	0.76	12	0.08	-1260.00	3536.00	7800	20240220	-65.77	1980	20241209	34.85	2780	-3.96	20250103	2480	7.66	20250102	7800	-65.77	20240220	1980	34.85	20241209	1.84	N	263700	500	98 억	168641	N	N	N	N
87	20250110	110959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2660	-25	5	-0.93	35832075	13399	40.13	2705	2720	2630	3490	1880	2685	2674.24	0.87	-247	2791	2737	2681	2627	2571	2765	2655	98	805	500	1660	5	1	19414200	516	-2.11	0.75	12	0.07	-1260.00	3536.00	7800	20240220	-65.90	1980	20241209	34.34	2780	-4.32	20250103	2480	7.26	20250102	7800	-65.90	20240220	1980	34.34	20241209	1.84	N	263700	500	98 억	168641	N	N	N	N
88	20250110	100956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2685	0	3	0.00	25104600	9359	28.03	2705	2720	2630	3490	1880	2685	2682.40	0.87	-132	2791	2737	2681	2627	2571	2765	2655	98	805	500	1660	5	1	19414200	521	-2.13	0.76	12	0.05	-1260.00	3536.00	7800	20240220	-65.58	1980	20241209	35.61	2780	-3.42	20250103	2480	8.27	20250102	7800	-65.58	20240220	1980	35.61	20241209	1.84	N	263700	500	98 억	168641	N	N	N	N
89	20250110	091001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	-55	5	-2.05	11754570	4356	13.05	2705	2720	2630	3490	1880	2685	2698.48	0.87	-2547	2791	2737	2681	2627	2571	2765	2655	98	805	500	1660	5	1	19414200	511	-2.09	0.74	12	0.02	-1260.00	3536.00	7800	20240220	-66.28	1980	20241209	32.83	2780	-5.40	20250103	2480	6.05	20250102	7800	-66.28	20240220	1980	32.83	20241209	1.84	N	263700	500	98 억	168641	N	N	N	N
90	20250109	160950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2685	30	2	1.13	89461830	33377	79.90	2630	2735	2625	3450	1860	2655	2680.34	0.86	2362	2741	2697	2661	2617	2581	2680	2600	98	795	500	1640	5	1	19414200	521	-2.13	0.76	12	0.17	-1260.00	3536.00	7800	20240220	-65.58	1980	20241209	35.61	2780	-3.42	20250103	2480	8.27	20250102	7800	-65.58	20240220	1980	35.61	20241209	1.82	N	263700	500	98 억	166279	N	N	N	N
91	20250109	150945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	45	2	1.69	87963590	32820	78.57	2630	2735	2625	3450	1860	2655	2680.18	0.86	2326	2741	2697	2661	2617	2581	2680	2600	98	795	500	1640	5	1	19414200	524	-2.14	0.76	12	0.17	-1260.00	3536.00	7800	20240220	-65.38	1980	20241209	36.36	2780	-2.88	20250103	2480	8.87	20250102	7800	-65.38	20240220	1980	36.36	20241209	1.82	N	263700	500	98 억	166279	N	N	N	N
92	20250109	140954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	25	2	0.94	59510075	22287	53.35	2630	2700	2625	3450	1860	2655	2670.17	0.86	1183	2741	2697	2661	2617	2581	2680	2600	98	795	500	1640	5	1	19414200	520	-2.13	0.76	12	0.11	-1260.00	3536.00	7800	20240220	-65.64	1980	20241209	35.35	2780	-3.60	20250103	2480	8.06	20250102	7800	-65.64	20240220	1980	35.35	20241209	1.82	N	263700	500	98 억	166279	N	N	N	N
93	20250109	130951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	45	2	1.69	50123215	18789	44.98	2630	2700	2625	3450	1860	2655	2667.69	0.86	-50	2741	2697	2661	2617	2581	2680	2600	98	795	500	1640	5	1	19414200	524	-2.14	0.76	12	0.10	-1260.00	3536.00	7800	20240220	-65.38	1980	20241209	36.36	2780	-2.88	20250103	2480	8.87	20250102	7800	-65.38	20240220	1980	36.36	20241209	1.82	N	263700	500	98 억	166279	N	N	N	N
94	20250109	120952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2660	5	2	0.19	33186070	12497	29.92	2630	2700	2625	3450	1860	2655	2655.52	0.86	104	2741	2697	2661	2617	2581	2680	2600	98	795	500	1640	5	1	19414200	516	-2.11	0.75	12	0.06	-1260.00	3536.00	7800	20240220	-65.90	1980	20241209	34.34	2780	-4.32	20250103	2480	7.26	20250102	7800	-65.90	20240220	1980	34.34	20241209	1.82	N	263700	500	98 억	166279	N	N	N	N
95	20250109	110957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2665	10	2	0.38	24778260	9322	22.32	2630	2700	2625	3450	1860	2655	2658.04	0.86	344	2741	2697	2661	2617	2581	2680	2600	98	795	500	1640	5	1	19414200	517	-2.12	0.75	12	0.05	-1260.00	3536.00	7800	20240220	-65.83	1980	20241209	34.60	2780	-4.14	20250103	2480	7.46	20250102	7800	-65.83	20240220	1980	34.60	20241209	1.82	N	263700	500	98 억	166279	N	N	N	N
96	20250109	100954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	15	2	0.56	22690755	8535	20.43	2630	2700	2625	3450	1860	2655	2658.55	0.86	261	2741	2697	2661	2617	2581	2680	2600	98	795	500	1640	5	1	19414200	518	-2.12	0.76	12	0.04	-1260.00	3536.00	7800	20240220	-65.77	1980	20241209	34.85	2780	-3.96	20250103	2480	7.66	20250102	7800	-65.77	20240220	1980	34.85	20241209	1.82	N	263700	500	98 억	166279	N	N	N	N
97	20250109	090959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	-15	5	-0.56	6212205	2360	5.65	2630	2640	2625	3450	1860	2655	2632.29	0.86	1042	2741	2697	2661	2617	2581	2680	2600	98	795	500	1640	5	1	19414200	513	-2.10	0.75	12	0.01	-1260.00	3536.00	7800	20240220	-66.15	1980	20241209	33.33	2780	-5.04	20250103	2480	6.45	20250102	7800	-66.15	20240220	1980	33.33	20241209	1.82	N	263700	500	98 억	166279	N	N	N	N
98	20250108	160945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	-5	5	-0.19	103931405	39064	48.97	2700	2705	2625	3455	1865	2660	2660.54	0.82	7657	2810	2735	2690	2615	2570	2712	2592	98	795	500	1640	5	1	19414200	515	-2.11	0.75	12	0.20	-1260.00	3536.00	7800	20240220	-65.96	1980	20241209	34.09	2780	-4.50	20250103	2480	7.06	20250102	7800	-65.96	20240220	1980	34.09	20241209	1.82	N	263700	500	98 억	158622	N	N	N	N
99	20250108	150948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	15	2	0.56	95200360	35783	44.86	2700	2705	2625	3455	1865	2660	2660.49	0.82	8089	2810	2735	2690	2615	2570	2712	2592	98	795	500	1640	5	1	19414200	519	-2.12	0.76	12	0.18	-1260.00	3536.00	7800	20240220	-65.71	1980	20241209	35.10	2780	-3.78	20250103	2480	7.86	20250102	7800	-65.71	20240220	1980	35.10	20241209	1.82	N	263700	500	98 억	158622	N	N	N	N
100	20250108	140951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2660	0	3	0.00	70266895	26401	33.10	2700	2705	2625	3455	1865	2660	2661.52	0.82	5261	2810	2735	2690	2615	2570	2712	2592	98	795	500	1640	5	1	19414200	516	-2.11	0.75	12	0.14	-1260.00	3536.00	7800	20240220	-65.90	1980	20241209	34.34	2780	-4.32	20250103	2480	7.26	20250102	7800	-65.90	20240220	1980	34.34	20241209	1.82	N	263700	500	98 억	158622	N	N	N	N
101	20250108	130950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	20	2	0.75	50946240	19153	24.01	2700	2705	2625	3455	1865	2660	2659.96	0.82	2353	2810	2735	2690	2615	2570	2712	2592	98	795	500	1640	5	1	19414200	520	-2.13	0.76	12	0.10	-1260.00	3536.00	7800	20240220	-65.64	1980	20241209	35.35	2780	-3.60	20250103	2480	8.06	20250102	7800	-65.64	20240220	1980	35.35	20241209	1.82	N	263700	500	98 억	158622	N	N	N	N
102	20250108	120947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	10	2	0.38	45467505	17103	21.44	2700	2705	2625	3455	1865	2660	2658.45	0.82	2499	2810	2735	2690	2615	2570	2712	2592	98	795	500	1640	5	1	19414200	518	-2.12	0.76	12	0.09	-1260.00	3536.00	7800	20240220	-65.77	1980	20241209	34.85	2780	-3.96	20250103	2480	7.66	20250102	7800	-65.77	20240220	1980	34.85	20241209	1.82	N	263700	500	98 억	158622	N	N	N	N
103	20250108	110948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	10	2	0.38	30712120	11578	14.51	2700	2705	2625	3455	1865	2660	2652.63	0.82	3858	2810	2735	2690	2615	2570	2712	2592	98	795	500	1640	5	1	19414200	518	-2.12	0.76	12	0.06	-1260.00	3536.00	7800	20240220	-65.77	1980	20241209	34.85	2780	-3.96	20250103	2480	7.66	20250102	7800	-65.77	20240220	1980	34.85	20241209	1.82	N	263700	500	98 억	158622	N	N	N	N
104	20250108	100949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2705	45	2	1.69	28858400	10883	13.64	2700	2705	2625	3455	1865	2660	2651.70	0.82	3970	2810	2735	2690	2615	2570	2712	2592	98	795	500	1640	5	1	19414200	525	-2.15	0.76	12	0.06	-1260.00	3536.00	7800	20240220	-65.32	1980	20241209	36.62	2780	-2.70	20250103	2480	9.07	20250102	7800	-65.32	20240220	1980	36.62	20241209	1.82	N	263700	500	98 억	158622	N	N	N	N
105	20250108	090948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	-30	5	-1.13	18988085	7176	9.00	2700	2700	2625	3455	1865	2660	2646.05	0.82	5714	2810	2735	2690	2615	2570	2712	2592	98	795	500	1640	5	1	19414200	511	-2.09	0.74	12	0.04	-1260.00	3536.00	7800	20240220	-66.28	1980	20241209	32.83	2780	-5.40	20250103	2480	6.05	20250102	7800	-66.28	20240220	1980	32.83	20241209	1.82	N	263700	500	98 억	158622	N	N	N	N
106	20250107	160940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2660	-50	5	-1.85	213545510	79666	122.43	2735	2765	2645	3520	1900	2710	2680.51	0.88	-11832	2816	2762	2691	2637	2566	2790	2665	98	810	500	1680	5	1	19414200	516	-2.11	0.75	12	0.41	-1260.00	3536.00	7800	20240220	-65.90	1980	20241209	34.34	2780	-4.32	20250103	2480	7.26	20250102	7800	-65.90	20240220	1980	34.34	20241209	1.80	N	263700	500	98 억	170104	N	N	N	N
107	20250107	150942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	-30	5	-1.11	209272910	78060	119.96	2735	2765	2645	3520	1900	2710	2680.92	0.88	-12822	2816	2762	2691	2637	2566	2790	2665	98	810	500	1680	5	1	19414200	520	-2.13	0.76	12	0.40	-1260.00	3536.00	7800	20240220	-65.64	1980	20241209	35.35	2780	-3.60	20250103	2480	8.06	20250102	7800	-65.64	20240220	1980	35.35	20241209	1.80	N	263700	500	98 억	170104	N	N	N	N
108	20250107	140940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	-35	5	-1.29	156168450	58083	89.26	2735	2765	2655	3520	1900	2710	2688.71	0.88	-11618	2816	2762	2691	2637	2566	2790	2665	98	810	500	1680	5	1	19414200	519	-2.12	0.76	12	0.30	-1260.00	3536.00	7800	20240220	-65.71	1980	20241209	35.10	2780	-3.78	20250103	2480	7.86	20250102	7800	-65.71	20240220	1980	35.10	20241209	1.80	N	263700	500	98 억	170104	N	N	N	N
109	20250107	130940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	-30	5	-1.11	151433475	56315	86.54	2735	2765	2655	3520	1900	2710	2689.04	0.88	-11750	2816	2762	2691	2637	2566	2790	2665	98	810	500	1680	5	1	19414200	520	-2.13	0.76	12	0.29	-1260.00	3536.00	7800	20240220	-65.64	1980	20241209	35.35	2780	-3.60	20250103	2480	8.06	20250102	7800	-65.64	20240220	1980	35.35	20241209	1.80	N	263700	500	98 억	170104	N	N	N	N
110	20250107	120941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	-30	5	-1.11	122837505	45596	70.07	2735	2765	2655	3520	1900	2710	2694.04	0.88	-17396	2816	2762	2691	2637	2566	2790	2665	98	810	500	1680	5	1	19414200	520	-2.13	0.76	12	0.23	-1260.00	3536.00	7800	20240220	-65.64	1980	20241209	35.35	2780	-3.60	20250103	2480	8.06	20250102	7800	-65.64	20240220	1980	35.35	20241209	1.80	N	263700	500	98 억	170104	N	N	N	N
111	20250107	110937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2705	-5	5	-0.18	97292700	36151	55.56	2735	2765	2655	3520	1900	2710	2691.29	0.88	-14770	2816	2762	2691	2637	2566	2790	2665	98	810	500	1680	5	1	19414200	525	-2.15	0.76	12	0.19	-1260.00	3536.00	7800	20240220	-65.32	1980	20241209	36.62	2780	-2.70	20250103	2480	9.07	20250102	7800	-65.32	20240220	1980	36.62	20241209	1.80	N	263700	500	98 억	170104	N	N	N	N
112	20250107	100942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	-40	5	-1.48	72802140	27035	41.55	2735	2765	2660	3520	1900	2710	2692.88	0.88	-15883	2816	2762	2691	2637	2566	2790	2665	98	810	500	1680	5	1	19414200	518	-2.12	0.76	12	0.14	-1260.00	3536.00	7800	20240220	-65.77	1980	20241209	34.85	2780	-3.96	20250103	2480	7.66	20250102	7800	-65.77	20240220	1980	34.85	20241209	1.80	N	263700	500	98 억	170104	N	N	N	N
113	20250107	090945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	-30	5	-1.11	19351490	7141	10.97	2735	2765	2670	3520	1900	2710	2709.91	0.88	-2229	2816	2762	2691	2637	2566	2790	2665	98	810	500	1680	5	1	19414200	520	-2.13	0.76	12	0.04	-1260.00	3536.00	7800	20240220	-65.64	1980	20241209	35.35	2780	-3.60	20250103	2480	8.06	20250102	7800	-65.64	20240220	1980	35.35	20241209	1.80	N	263700	500	98 억	170104	N	N	N	N
114	20250106	160930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	90	2	3.44	173926435	64602	86.41	2620	2745	2620	3405	1835	2620	2692.22	0.81	13560	2846	2732	2666	2552	2486	2790	2610	98	785	500	1620	5	1	19414200	526	-2.15	0.77	12	0.33	-1260.00	3536.00	7800	20240220	-65.26	1980	20241209	36.87	2780	-2.52	20250103	2480	9.27	20250102	7800	-65.26	20240220	1980	36.87	20241209	1.79	N	263700	500	98 억	156395	N	N	N	N
115	20250106	150929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	90	2	3.44	168177265	62480	83.57	2620	2745	2620	3405	1835	2620	2691.70	0.81	14337	2846	2732	2666	2552	2486	2790	2610	98	785	500	1620	5	1	19414200	526	-2.15	0.77	12	0.32	-1260.00	3536.00	7800	20240220	-65.26	1980	20241209	36.87	2780	-2.52	20250103	2480	9.27	20250102	7800	-65.26	20240220	1980	36.87	20241209	1.79	N	263700	500	98 억	156395	N	N	N	N
116	20250106	140930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	90	2	3.44	150795985	56053	74.97	2620	2745	2620	3405	1835	2620	2690.24	0.81	13000	2846	2732	2666	2552	2486	2790	2610	98	785	500	1620	5	1	19414200	526	-2.15	0.77	12	0.29	-1260.00	3536.00	7800	20240220	-65.26	1980	20241209	36.87	2780	-2.52	20250103	2480	9.27	20250102	7800	-65.26	20240220	1980	36.87	20241209	1.79	N	263700	500	98 억	156395	N	N	N	N
117	20250106	130918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	30	2	1.15	130414230	48450	64.80	2620	2745	2620	3405	1835	2620	2691.73	0.81	12176	2846	2732	2666	2552	2486	2790	2610	98	785	500	1620	5	1	19414200	514	-2.10	0.75	12	0.25	-1260.00	3536.00	7800	20240220	-66.03	1980	20241209	33.84	2780	-4.68	20250103	2480	6.85	20250102	7800	-66.03	20240220	1980	33.84	20241209	1.79	N	263700	500	98 억	156395	N	N	N	N
118	20250106	120927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	80	2	3.05	101544780	37592	50.28	2620	2745	2620	3405	1835	2620	2701.23	0.81	7649	2846	2732	2666	2552	2486	2790	2610	98	785	500	1620	5	1	19414200	524	-2.14	0.76	12	0.19	-1260.00	3536.00	7800	20240220	-65.38	1980	20241209	36.36	2780	-2.88	20250103	2480	8.87	20250102	7800	-65.38	20240220	1980	36.36	20241209	1.79	N	263700	500	98 억	156395	N	N	N	N
119	20250106	110924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	95	2	3.63	93527845	34621	46.31	2620	2745	2620	3405	1835	2620	2701.48	0.81	8808	2846	2732	2666	2552	2486	2790	2610	98	785	500	1620	5	1	19414200	527	-2.15	0.77	12	0.18	-1260.00	3536.00	7800	20240220	-65.19	1980	20241209	37.12	2780	-2.34	20250103	2480	9.48	20250102	7800	-65.19	20240220	1980	37.12	20241209	1.79	N	263700	500	98 억	156395	N	N	N	N
120	20250106	100920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	95	2	3.63	79793895	29556	39.53	2620	2745	2620	3405	1835	2620	2699.75	0.81	11046	2846	2732	2666	2552	2486	2790	2610	98	785	500	1620	5	1	19414200	527	-2.15	0.77	12	0.15	-1260.00	3536.00	7800	20240220	-65.19	1980	20241209	37.12	2780	-2.34	20250103	2480	9.48	20250102	7800	-65.19	20240220	1980	37.12	20241209	1.79	N	263700	500	98 억	156395	N	N	N	N
121	20250106	090922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2685	65	2	2.48	17297485	6547	8.76	2620	2685	2620	3405	1835	2620	2642.05	0.81	3923	2846	2732	2666	2552	2486	2790	2610	98	785	500	1620	5	1	19414200	521	-2.13	0.76	12	0.03	-1260.00	3536.00	7800	20240220	-65.58	1980	20241209	35.61	2780	-3.42	20250103	2480	8.27	20250102	7800	-65.58	20240220	1980	35.61	20241209	1.79	N	263700	500	98 억	156395	N	N	N	N
122	20250103	160917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	25	2	0.96	192953880	72028	79.39	2600	2780	2600	3370	1820	2595	2678.96	0.73	13121	2825	2710	2595	2480	2365	2767	2537	98	775	500	1600	5	1	19414200	509	-2.08	0.74	12	0.37	-1260.00	3536.00	7800	20240220	-66.41	1980	20241209	32.32	2780	-5.76	20250103	2480	5.65	20250102	7800	-66.41	20240220	1980	32.32	20241209	1.79	N	263700	500	98 억	142606	N	N	N	N
123	20250103	150920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	55	2	2.12	170584345	63513	70.01	2600	2780	2600	3370	1820	2595	2685.82	0.73	12033	2825	2710	2595	2480	2365	2767	2537	98	775	500	1600	5	1	19414200	514	-2.10	0.75	12	0.33	-1260.00	3536.00	7800	20240220	-66.03	1980	20241209	33.84	2780	-4.68	20250103	2480	6.85	20250102	7800	-66.03	20240220	1980	33.84	20241209	1.79	N	263700	500	98 억	142606	N	N	N	N
124	20250103	140921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	55	2	2.12	151496975	56307	62.06	2600	2780	2600	3370	1820	2595	2690.55	0.73	9973	2825	2710	2595	2480	2365	2767	2537	98	775	500	1600	5	1	19414200	514	-2.10	0.75	12	0.29	-1260.00	3536.00	7800	20240220	-66.03	1980	20241209	33.84	2780	-4.68	20250103	2480	6.85	20250102	7800	-66.03	20240220	1980	33.84	20241209	1.79	N	263700	500	98 억	142606	N	N	N	N
125	20250103	130920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	85	2	3.28	135769340	50347	55.49	2600	2780	2600	3370	1820	2595	2696.67	0.73	12180	2825	2710	2595	2480	2365	2767	2537	98	775	500	1600	5	1	19414200	520	-2.13	0.76	12	0.26	-1260.00	3536.00	7800	20240220	-65.64	1980	20241209	35.35	2780	-3.60	20250103	2480	8.06	20250102	7800	-65.64	20240220	1980	35.35	20241209	1.79	N	263700	500	98 억	142606	N	N	N	N
126	20250103	120919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	75	2	2.89	129375390	47960	52.86	2600	2780	2600	3370	1820	2595	2697.57	0.73	12560	2825	2710	2595	2480	2365	2767	2537	98	775	500	1600	5	1	19414200	518	-2.12	0.76	12	0.25	-1260.00	3536.00	7800	20240220	-65.77	1980	20241209	34.85	2780	-3.96	20250103	2480	7.66	20250102	7800	-65.77	20240220	1980	34.85	20241209	1.79	N	263700	500	98 억	142606	N	N	N	N
127	20250103	110920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	75	2	2.89	116864390	43282	47.71	2600	2780	2600	3370	1820	2595	2700.07	0.73	10516	2825	2710	2595	2480	2365	2767	2537	98	775	500	1600	5	1	19414200	518	-2.12	0.76	12	0.22	-1260.00	3536.00	7800	20240220	-65.77	1980	20241209	34.85	2780	-3.96	20250103	2480	7.66	20250102	7800	-65.77	20240220	1980	34.85	20241209	1.79	N	263700	500	98 억	142606	N	N	N	N
128	20250103	100917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	55	2	2.12	98218660	36284	39.99	2600	2780	2600	3370	1820	2595	2706.94	0.73	9700	2825	2710	2595	2480	2365	2767	2537	98	775	500	1600	5	1	19414200	514	-2.10	0.75	12	0.19	-1260.00	3536.00	7800	20240220	-66.03	1980	20241209	33.84	2780	-4.68	20250103	2480	6.85	20250102	7800	-66.03	20240220	1980	33.84	20241209	1.79	N	263700	500	98 억	142606	N	N	N	N
129	20250103	090921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2745	150	2	5.78	19120130	7124	7.85	2600	2745	2600	3370	1820	2595	2683.90	0.73	684	2825	2710	2595	2480	2365	2767	2537	98	775	500	1600	5	1	19414200	533	-2.18	0.78	12	0.04	-1260.00	3536.00	7800	20240220	-64.81	1980	20241209	38.64	2745	0.00	20250103	2480	10.69	20250102	7800	-64.81	20240220	1980	38.64	20241209	1.79	N	263700	500	98 억	142606	N	N	N	N
130	20250102	160910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	80	2	3.18	233078850	88956	202.50	2520	2710	2480	3265	1765	2515	2620.27	0.67	12824	2618	2566	2493	2441	2368	2530	2405	98	750	500	1550	5	1	19414200	504	-2.06	0.73	12	0.46	-1260.00	3536.00	7800	20240220	-66.73	1980	20241209	31.06	2710	-4.24	20250102	2480	4.64	20250102	7800	-66.73	20240220	1980	31.06	20241209	1.80	N	263700	500	98 억	129860	N	N	N	N
131	20250102	150912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2660	145	2	5.77	183241595	70006	159.36	2520	2695	2480	3265	1765	2515	2617.51	0.67	7151	2618	2566	2493	2441	2368	2530	2405	98	750	500	1550	5	1	19414200	516	-2.11	0.75	12	0.36	-1260.00	3536.00	7800	20240220	-65.90	1980	20241209	34.34	2695	-1.30	20250102	2480	7.26	20250102	7800	-65.90	20240220	1980	34.34	20241209	1.80	N	263700	500	98 억	129860	N	N	N	N
132	20250102	140908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	175	2	6.96	151353505	58025	132.09	2520	2695	2480	3265	1765	2515	2608.42	0.67	2304	2618	2566	2493	2441	2368	2530	2405	98	750	500	1550	5	1	19414200	522	-2.13	0.76	12	0.30	-1260.00	3536.00	7800	20240220	-65.51	1980	20241209	35.86	2695	-0.19	20250102	2480	8.47	20250102	7800	-65.51	20240220	1980	35.86	20241209	1.80	N	263700	500	98 억	129860	N	N	N	N
133	20250102	130911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	125	2	4.97	103745920	40085	91.25	2520	2645	2480	3265	1765	2515	2588.15	0.67	-7233	2618	2566	2493	2441	2368	2530	2405	98	750	500	1550	5	1	19414200	513	-2.10	0.75	12	0.21	-1260.00	3536.00	7800	20240220	-66.15	1980	20241209	33.33	2645	-0.19	20250102	2480	6.45	20250102	7800	-66.15	20240220	1980	33.33	20241209	1.80	N	263700	500	98 억	129860	N	N	N	N
134	20250102	120909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	125	2	4.97	71994255	28042	63.83	2520	2645	2480	3265	1765	2515	2567.37	0.67	-4712	2618	2566	2493	2441	2368	2530	2405	98	750	500	1550	5	1	19414200	513	-2.10	0.75	12	0.14	-1260.00	3536.00	7800	20240220	-66.15	1980	20241209	33.33	2645	-0.19	20250102	2480	6.45	20250102	7800	-66.15	20240220	1980	33.33	20241209	1.80	N	263700	500	98 억	129860	N	N	N	N
135	20250102	110900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	50	2	1.99	44843695	17630	40.13	2520	2600	2480	3265	1765	2515	2543.60	0.67	-5124	2618	2566	2493	2441	2368	2530	2405	98	750	500	1550	5	1	19414200	498	-2.04	0.73	12	0.09	-1260.00	3536.00	7800	20240220	-67.12	1980	20241209	29.55	2600	-1.35	20250102	2480	3.43	20250102	7800	-67.12	20240220	1980	29.55	20241209	1.80	N	263700	500	98 억	129860	N	N	N	N
136	20250102	100907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-5	5	-0.20	11316130	4496	10.23	2520	2525	2490	3265	1765	2515	2516.93	0.67	-3436	2618	2566	2493	2441	2368	2530	2405	98	750	500	1550	5	1	19414200	487	-1.99	0.71	12	0.02	-1260.00	3536.00	7800	20240220	-67.82	1980	20241209	26.77	2525	-0.59	20250102	2490	0.80	20250102	7800	-67.82	20240220	1980	26.77	20241209	1.80	N	263700	500	98 억	129860	N	N	N	N
137	20250102	090858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	0	3	0.00	0	0	0.00	0	0	0	3265	1765	2515	0.00	0.67	0	2618	2566	2493	2441	2368	2530	2405	98	750	500	1550	5	1	19414200	488	-2.00	0.71	12	0.00	-1260.00	3536.00	7800	20240220	-67.76	1980	20241209	27.02	0	0.00	0	0	0.00	0	7800	-67.76	20240220	1980	27.02	20241209	1.80	N	263700	500	98 억	129860	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History