KissMeData/084650/price/prices-20250101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2865	50	2	1.78	3273590280	1150677	76.14	2865	2880	2810	3655	1975	2815	2844.75	2.36	-79376	3025	2920	2865	2760	2705	2892	2732	372	840	500	1740	5	1	74239990	2127	-45.48	0.93	12	1.55	-63.00	3068.00	5420	20240819	-47.14	2085	20240618	37.41	3915	-26.82	20250109	2460	16.46	20250102	5420	-47.14	20240819	2085	37.41	20240618	9.77	N	084650	500	371 억	1752438	N	N	0	N	N
3	20250124	150712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2860	45	2	1.60	2983600010	1049416	69.44	2865	2875	2810	3655	1975	2815	2843.12	2.36	-84259	3025	2920	2865	2760	2705	2892	2732	372	840	500	1740	5	1	74239990	2123	-45.40	0.93	12	1.41	-63.00	3068.00	5420	20240819	-47.23	2085	20240618	37.17	3915	-26.95	20250109	2460	16.26	20250102	5420	-47.23	20240819	2085	37.17	20240618	9.77	N	084650	500	371 억	1752438	N	N	0	N	N
4	20250124	140712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2840	25	2	0.89	2767900940	973713	64.43	2865	2875	2810	3655	1975	2815	2842.64	2.36	-94689	3025	2920	2865	2760	2705	2892	2732	372	840	500	1740	5	1	74239990	2108	-45.08	0.93	12	1.31	-63.00	3068.00	5420	20240819	-47.60	2085	20240618	36.21	3915	-27.46	20250109	2460	15.45	20250102	5420	-47.60	20240819	2085	36.21	20240618	9.77	N	084650	500	371 억	1752438	N	N	0	N	N
5	20250124	130712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2860	45	2	1.60	2501777545	880189	58.24	2865	2875	2810	3655	1975	2815	2842.33	2.36	-94387	3025	2920	2865	2760	2705	2892	2732	372	840	500	1740	5	1	74239990	2123	-45.40	0.93	12	1.19	-63.00	3068.00	5420	20240819	-47.23	2085	20240618	37.17	3915	-26.95	20250109	2460	16.26	20250102	5420	-47.23	20240819	2085	37.17	20240618	9.77	N	084650	500	371 억	1752438	N	N	0	N	N
6	20250124	120710	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2850	35	2	1.24	2084084145	734181	48.58	2865	2865	2810	3655	1975	2815	2838.67	2.36	-102911	3025	2920	2865	2760	2705	2892	2732	372	840	500	1740	5	1	74239990	2116	-45.24	0.93	12	0.99	-63.00	3068.00	5420	20240819	-47.42	2085	20240618	36.69	3915	-27.20	20250109	2460	15.85	20250102	5420	-47.42	20240819	2085	36.69	20240618	9.77	N	084650	500	371 억	1752438	N	N	0	N	N
7	20250124	110712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2845	30	2	1.07	1809426925	637624	42.19	2865	2865	2810	3655	1975	2815	2837.78	2.36	-101968	3025	2920	2865	2760	2705	2892	2732	372	840	500	1740	5	1	74239990	2112	-45.16	0.93	12	0.86	-63.00	3068.00	5420	20240819	-47.51	2085	20240618	36.45	3915	-27.33	20250109	2460	15.65	20250102	5420	-47.51	20240819	2085	36.45	20240618	9.77	N	084650	500	371 억	1752438	N	N	0	N	N
8	20250124	100709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2840	25	2	0.89	1456061185	513463	33.98	2865	2865	2810	3655	1975	2815	2835.79	2.36	-144945	3025	2920	2865	2760	2705	2892	2732	372	840	500	1740	5	1	74239990	2108	-45.08	0.93	12	0.69	-63.00	3068.00	5420	20240819	-47.60	2085	20240618	36.21	3915	-27.46	20250109	2460	15.45	20250102	5420	-47.60	20240819	2085	36.21	20240618	9.77	N	084650	500	371 억	1752438	N	N	0	N	N
9	20250124	090713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2815	0	3	0.00	326443970	115169	7.62	2865	2865	2810	3655	1975	2815	2834.57	2.36	-47352	3025	2920	2865	2760	2705	2892	2732	372	840	500	1740	5	1	74239990	2090	-44.68	0.92	12	0.16	-63.00	3068.00	5420	20240819	-48.06	2085	20240618	35.01	3915	-28.10	20250109	2460	14.43	20250102	5420	-48.06	20240819	2085	35.01	20240618	9.77	N	084650	500	371 억	1752438	N	N	0	N	N
10	20250123	160709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2815	-115	5	-3.92	4258765125	1485462	72.10	2930	2970	2810	3805	2055	2930	2867.27	2.10	197774	3053	2991	2948	2886	2843	2970	2865	372	875	500	1810	5	1	74239990	2090	-44.68	0.92	12	2.00	-63.00	3068.00	5420	20240819	-48.06	2085	20240618	35.01	3915	-28.10	20250109	2460	14.43	20250102	5420	-48.06	20240819	2085	35.01	20240618	10.04	N	084650	500	371 억	1556801	N	N	0	N	N
11	20250123	150708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2820	-110	5	-3.75	3867442710	1346629	65.36	2930	2970	2815	3805	2055	2930	2871.87	2.10	140255	3053	2991	2948	2886	2843	2970	2865	372	875	500	1810	5	1	74239990	2094	-44.76	0.92	12	1.81	-63.00	3068.00	5420	20240819	-47.97	2085	20240618	35.25	3915	-27.97	20250109	2460	14.63	20250102	5420	-47.97	20240819	2085	35.25	20240618	10.04	N	084650	500	371 억	1556801	N	N	0	N	N
12	20250123	140708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2840	-90	5	-3.07	3290773415	1142948	55.47	2930	2970	2835	3805	2055	2930	2879.12	2.10	121466	3053	2991	2948	2886	2843	2970	2865	372	875	500	1810	5	1	74239990	2108	-45.08	0.93	12	1.54	-63.00	3068.00	5420	20240819	-47.60	2085	20240618	36.21	3915	-27.46	20250109	2460	15.45	20250102	5420	-47.60	20240819	2085	36.21	20240618	10.04	N	084650	500	371 억	1556801	N	N	0	N	N
13	20250123	130706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2880	-50	5	-1.71	3004558775	1042730	50.61	2930	2970	2835	3805	2055	2930	2881.36	2.10	118269	3053	2991	2948	2886	2843	2970	2865	372	875	500	1810	5	1	74239990	2138	-45.71	0.94	12	1.40	-63.00	3068.00	5420	20240819	-46.86	2085	20240618	38.13	3915	-26.44	20250109	2460	17.07	20250102	5420	-46.86	20240819	2085	38.13	20240618	10.04	N	084650	500	371 억	1556801	N	N	0	N	N
14	20250123	120708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2885	-45	5	-1.54	2536549080	879034	42.66	2930	2970	2835	3805	2055	2930	2885.53	2.10	55979	3053	2991	2948	2886	2843	2970	2865	372	875	500	1810	5	1	74239990	2142	-45.79	0.94	12	1.18	-63.00	3068.00	5420	20240819	-46.77	2085	20240618	38.37	3915	-26.31	20250109	2460	17.28	20250102	5420	-46.77	20240819	2085	38.37	20240618	10.04	N	084650	500	371 억	1556801	N	N	0	N	N
15	20250123	110659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2880	-50	5	-1.71	2336152080	809719	39.30	2930	2970	2835	3805	2055	2930	2885.05	2.10	44531	3053	2991	2948	2886	2843	2970	2865	372	875	500	1810	5	1	74239990	2138	-45.71	0.94	12	1.09	-63.00	3068.00	5420	20240819	-46.86	2085	20240618	38.13	3915	-26.44	20250109	2460	17.07	20250102	5420	-46.86	20240819	2085	38.13	20240618	10.04	N	084650	500	371 억	1556801	N	N	0	N	N
16	20250123	100707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2875	-55	5	-1.88	2041272810	706742	34.30	2930	2970	2835	3805	2055	2930	2888.19	2.10	10403	3053	2991	2948	2886	2843	2970	2865	372	875	500	1810	5	1	74239990	2134	-45.63	0.94	12	0.95	-63.00	3068.00	5420	20240819	-46.96	2085	20240618	37.89	3915	-26.56	20250109	2460	16.87	20250102	5420	-46.96	20240819	2085	37.89	20240618	10.04	N	084650	500	371 억	1556801	N	N	0	N	N
17	20250123	090707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2940	10	2	0.34	429056270	145674	7.07	2930	2970	2925	3805	2055	2930	2945.49	2.10	-46344	3053	2991	2948	2886	2843	2970	2865	372	875	500	1810	5	1	74239990	2183	-46.67	0.96	12	0.20	-63.00	3068.00	5420	20240819	-45.76	2085	20240618	41.01	3915	-24.90	20250109	2460	19.51	20250102	5420	-45.76	20240819	2085	41.01	20240618	10.04	N	084650	500	371 억	1556801	N	N	0	N	N
18	20250122	160702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2930	20	2	0.69	6007227805	2032748	144.91	2935	3010	2905	3780	2040	2910	2955.25	2.51	-309918	3043	2976	2938	2871	2833	2957	2852	372	870	500	1800	5	1	74239990	2175	-46.51	0.96	12	2.74	-63.00	3068.00	5420	20240819	-45.94	2085	20240618	40.53	3915	-25.16	20250109	2460	19.11	20250102	5420	-45.94	20240819	2085	40.53	20240618	10.12	N	084650	500	371 억	1864840	N	N	0	N	N
19	20250122	150703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2920	10	2	0.34	5707985460	1930441	137.61	2935	3010	2905	3780	2040	2910	2956.83	2.51	-314195	3043	2976	2938	2871	2833	2957	2852	372	870	500	1800	5	1	74239990	2168	-46.35	0.95	12	2.60	-63.00	3068.00	5420	20240819	-46.13	2085	20240618	40.05	3915	-25.42	20250109	2460	18.70	20250102	5420	-46.13	20240819	2085	40.05	20240618	10.12	N	084650	500	371 억	1864840	N	N	0	N	N
20	20250122	140701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2935	25	2	0.86	5171863195	1747065	124.54	2935	3010	2905	3780	2040	2910	2960.32	2.51	-341607	3043	2976	2938	2871	2833	2957	2852	372	870	500	1800	5	1	74239990	2179	-46.59	0.96	12	2.35	-63.00	3068.00	5420	20240819	-45.85	2085	20240618	40.77	3915	-25.03	20250109	2460	19.31	20250102	5420	-45.85	20240819	2085	40.77	20240618	10.12	N	084650	500	371 억	1864840	N	N	0	N	N
21	20250122	130704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2950	40	2	1.37	4844847660	1635853	116.61	2935	3010	2905	3780	2040	2910	2961.67	2.51	-333849	3043	2976	2938	2871	2833	2957	2852	372	870	500	1800	5	1	74239990	2190	-46.83	0.96	12	2.20	-63.00	3068.00	5420	20240819	-45.57	2085	20240618	41.49	3915	-24.65	20250109	2460	19.92	20250102	5420	-45.57	20240819	2085	41.49	20240618	10.12	N	084650	500	371 억	1864840	N	N	0	N	N
22	20250122	120701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2950	40	2	1.37	4494955660	1517238	108.16	2935	3010	2905	3780	2040	2910	2962.60	2.51	-345393	3043	2976	2938	2871	2833	2957	2852	372	870	500	1800	5	1	74239990	2190	-46.83	0.96	12	2.04	-63.00	3068.00	5420	20240819	-45.57	2085	20240618	41.49	3915	-24.65	20250109	2460	19.92	20250102	5420	-45.57	20240819	2085	41.49	20240618	10.12	N	084650	500	371 억	1864840	N	N	0	N	N
23	20250122	110703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2955	45	2	1.55	4132480770	1394049	99.38	2935	3010	2905	3780	2040	2910	2964.38	2.51	-321264	3043	2976	2938	2871	2833	2957	2852	372	870	500	1800	5	1	74239990	2194	-46.90	0.96	12	1.88	-63.00	3068.00	5420	20240819	-45.48	2085	20240618	41.73	3915	-24.52	20250109	2460	20.12	20250102	5420	-45.48	20240819	2085	41.73	20240618	10.12	N	084650	500	371 억	1864840	N	N	0	N	N
24	20250122	100703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2970	60	2	2.06	3561642550	1200457	85.58	2935	3010	2905	3780	2040	2910	2966.92	2.51	-310177	3043	2976	2938	2871	2833	2957	2852	372	870	500	1800	5	1	74239990	2205	-47.14	0.97	12	1.62	-63.00	3068.00	5420	20240819	-45.20	2085	20240618	42.45	3915	-24.14	20250109	2460	20.73	20250102	5420	-45.20	20240819	2085	42.45	20240618	10.12	N	084650	500	371 억	1864840	N	N	0	N	N
25	20250122	090704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2945	35	2	1.20	335631880	113894	8.12	2935	2960	2935	3780	2040	2910	2946.94	2.51	-4410	3043	2976	2938	2871	2833	2957	2852	372	870	500	1800	5	1	74239990	2186	-46.75	0.96	12	0.15	-63.00	3068.00	5420	20240819	-45.66	2085	20240618	41.25	3915	-24.78	20250109	2460	19.72	20250102	5420	-45.66	20240819	2085	41.25	20240618	10.12	N	084650	500	371 억	1864840	N	N	0	N	N
26	20250121	160659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2910	-60	5	-2.02	4024342210	1369520	88.76	2960	3005	2900	3860	2080	2970	2938.90	2.33	130388	3123	3046	3008	2931	2893	3027	2912	372	890	500	1840	5	1	74239990	2160	-46.19	0.95	12	1.84	-63.00	3068.00	5420	20240819	-46.31	2085	20240618	39.57	3915	-25.67	20250109	2460	18.29	20250102	5420	-46.31	20240819	2085	39.57	20240618	10.25	N	084650	500	371 억	1729365	N	N	2165	N	N
27	20250121	150700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2910	-60	5	-2.02	3682069065	1251963	81.14	2960	3005	2900	3860	2080	2970	2941.02	2.33	113235	3123	3046	3008	2931	2893	3027	2912	372	890	500	1840	5	1	74239990	2160	-46.19	0.95	12	1.69	-63.00	3068.00	5420	20240819	-46.31	2085	20240618	39.57	3915	-25.67	20250109	2460	18.29	20250102	5420	-46.31	20240819	2085	39.57	20240618	10.25	N	084650	500	371 억	1729365	N	N	2165	N	N
28	20250121	140701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2935	-35	5	-1.18	2774916540	940191	60.94	2960	3005	2920	3860	2080	2970	2951.42	2.33	84093	3123	3046	3008	2931	2893	3027	2912	372	890	500	1840	5	1	74239990	2179	-46.59	0.96	12	1.27	-63.00	3068.00	5420	20240819	-45.85	2085	20240618	40.77	3915	-25.03	20250109	2460	19.31	20250102	5420	-45.85	20240819	2085	40.77	20240618	10.25	N	084650	500	371 억	1729365	N	N	2165	N	N
29	20250121	130700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2935	-35	5	-1.18	2414659320	817214	52.97	2960	3005	2920	3860	2080	2970	2954.73	2.33	67148	3123	3046	3008	2931	2893	3027	2912	372	890	500	1840	5	1	74239990	2179	-46.59	0.96	12	1.10	-63.00	3068.00	5420	20240819	-45.85	2085	20240618	40.77	3915	-25.03	20250109	2460	19.31	20250102	5420	-45.85	20240819	2085	40.77	20240618	10.25	N	084650	500	371 억	1729365	N	N	2165	N	N
30	20250121	120651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2930	-40	5	-1.35	2028860600	685562	44.43	2960	3005	2925	3860	2080	2970	2959.40	2.33	59024	3123	3046	3008	2931	2893	3027	2912	372	890	500	1840	5	1	74239990	2175	-46.51	0.96	12	0.92	-63.00	3068.00	5420	20240819	-45.94	2085	20240618	40.53	3915	-25.16	20250109	2460	19.11	20250102	5420	-45.94	20240819	2085	40.53	20240618	10.25	N	084650	500	371 억	1729365	N	N	2165	N	N
31	20250121	110626	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2945	-25	5	-0.84	1785589960	602639	39.06	2960	3005	2925	3860	2080	2970	2962.94	2.33	60791	3123	3046	3008	2931	2893	3027	2912	372	890	500	1840	5	1	74239990	2186	-46.75	0.96	12	0.81	-63.00	3068.00	5420	20240819	-45.66	2085	20240618	41.25	3915	-24.78	20250109	2460	19.72	20250102	5420	-45.66	20240819	2085	41.25	20240618	10.25	N	084650	500	371 억	1729365	N	N	2165	N	N
32	20250121	100622	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2955	-15	5	-0.51	1383752500	465786	30.19	2960	3005	2930	3860	2080	2970	2970.79	2.33	31588	3123	3046	3008	2931	2893	3027	2912	372	890	500	1840	5	1	74239990	2194	-46.90	0.96	12	0.63	-63.00	3068.00	5420	20240819	-45.48	2085	20240618	41.73	3915	-24.52	20250109	2460	20.12	20250102	5420	-45.48	20240819	2085	41.73	20240618	10.25	N	084650	500	371 억	1729365	N	N	2165	N	N
33	20250121	090700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2980	10	2	0.34	280343620	94501	6.13	2960	2990	2950	3860	2080	2970	2966.54	2.33	27966	3123	3046	3008	2931	2893	3027	2912	372	890	500	1840	5	1	74239990	2212	-47.30	0.97	12	0.13	-63.00	3068.00	5420	20240819	-45.02	2085	20240618	42.93	3915	-23.88	20250109	2460	21.14	20250102	5420	-45.02	20240819	2085	42.93	20240618	10.25	N	084650	500	371 억	1729365	N	N	2165	N	N
34	20250120	160657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2970	-120	5	-3.88	4469245325	1492977	76.13	3080	3085	2970	4015	2165	3090	2993.05	2.34	-5679	3190	3140	3085	3035	2980	3112	3007	372	925	500	1910	5	1	74239990	2205	-47.14	0.97	12	2.01	-63.00	3068.00	5420	20240819	-45.20	2085	20240618	42.45	3915	-24.14	20250109	2460	20.73	20250102	5420	-45.20	20240819	2085	42.45	20240618	10.29	N	084650	500	371 억	1740590	N	N	2165	N	N
35	20250120	150659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2985	-105	5	-3.40	4029196465	1345106	68.59	3080	3085	2970	4015	2165	3090	2994.71	2.34	-48874	3190	3140	3085	3035	2980	3112	3007	372	925	500	1910	5	1	74239990	2216	-47.38	0.97	12	1.81	-63.00	3068.00	5420	20240819	-44.93	2085	20240618	43.17	3915	-23.75	20250109	2460	21.34	20250102	5420	-44.93	20240819	2085	43.17	20240618	10.29	N	084650	500	371 억	1740590	N	N	0	N	N
36	20250120	140657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2985	-105	5	-3.40	3650893935	1218334	62.13	3080	3085	2970	4015	2165	3090	2995.82	2.34	-88595	3190	3140	3085	3035	2980	3112	3007	372	925	500	1910	5	1	74239990	2216	-47.38	0.97	12	1.64	-63.00	3068.00	5420	20240819	-44.93	2085	20240618	43.17	3915	-23.75	20250109	2460	21.34	20250102	5420	-44.93	20240819	2085	43.17	20240618	10.29	N	084650	500	371 억	1740590	N	N	0	N	N
37	20250120	130657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3000	-90	5	-2.91	3431013365	1144791	58.38	3080	3085	2970	4015	2165	3090	2996.21	2.34	-94454	3190	3140	3085	3035	2980	3112	3007	372	925	500	1910	5	1	74239990	2227	-47.62	0.98	12	1.54	-63.00	3068.00	5420	20240819	-44.65	2085	20240618	43.88	3915	-23.37	20250109	2460	21.95	20250102	5420	-44.65	20240819	2085	43.88	20240618	10.29	N	084650	500	371 억	1740590	N	N	0	N	N
38	20250120	120659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2995	-95	5	-3.07	3168452275	1057141	53.91	3080	3085	2970	4015	2165	3090	2996.26	2.34	-121091	3190	3140	3085	3035	2980	3112	3007	372	925	500	1910	5	1	74239990	2223	-47.54	0.98	12	1.42	-63.00	3068.00	5420	20240819	-44.74	2085	20240618	43.65	3915	-23.50	20250109	2460	21.75	20250102	5420	-44.74	20240819	2085	43.65	20240618	10.29	N	084650	500	371 억	1740590	N	N	0	N	N
39	20250120	110700	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2975	-115	5	-3.72	2795491610	932414	47.55	3080	3085	2970	4015	2165	3090	2997.08	2.34	-155258	3190	3140	3085	3035	2980	3112	3007	372	925	500	1910	5	1	74239990	2209	-47.22	0.97	12	1.26	-63.00	3068.00	5420	20240819	-45.11	2085	20240618	42.69	3915	-24.01	20250109	2460	20.93	20250102	5420	-45.11	20240819	2085	42.69	20240618	10.29	N	084650	500	371 억	1740590	N	N	0	N	N
40	20250120	100659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2995	-95	5	-3.07	2310964085	769833	39.26	3080	3085	2975	4015	2165	3090	3000.69	2.34	-141753	3190	3140	3085	3035	2980	3112	3007	372	925	500	1910	5	1	74239990	2223	-47.54	0.98	12	1.04	-63.00	3068.00	5420	20240819	-44.74	2085	20240618	43.65	3915	-23.50	20250109	2460	21.75	20250102	5420	-44.74	20240819	2085	43.65	20240618	10.29	N	084650	500	371 억	1740590	N	N	0	N	N
41	20250120	090659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2985	-105	5	-3.40	980005775	324471	16.55	3080	3085	2985	4015	2165	3090	3017.99	2.34	-78456	3190	3140	3085	3035	2980	3112	3007	372	925	500	1910	5	1	74239990	2216	-47.38	0.97	12	0.44	-63.00	3068.00	5420	20240819	-44.93	2085	20240618	43.17	3915	-23.75	20250109	2460	21.34	20250102	5420	-44.93	20240819	2085	43.17	20240618	10.29	N	084650	500	371 억	1740590	N	N	0	N	N
42	20250117	160657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3090	-30	5	-0.96	5855842760	1911332	66.96	3130	3135	3030	4055	2185	3120	3063.64	2.22	94552	3270	3195	3150	3075	3030	3172	3052	372	935	500	1930	5	1	74239990	2294	-49.05	1.01	12	2.57	-63.00	3068.00	5420	20240819	-42.99	2085	20240618	48.20	3915	-21.07	20250109	2460	25.61	20250102	5420	-42.99	20240819	2085	48.20	20240618	10.35	N	084650	500	371 억	1645643	N	N	0	N	N
43	20250117	150658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3080	-40	5	-1.28	5434054830	1774878	62.18	3130	3135	3030	4055	2185	3120	3061.59	2.22	101438	3270	3195	3150	3075	3030	3172	3052	372	935	500	1930	5	1	74239990	2287	-48.89	1.00	12	2.39	-63.00	3068.00	5420	20240819	-43.17	2085	20240618	47.72	3915	-21.33	20250109	2460	25.20	20250102	5420	-43.17	20240819	2085	47.72	20240618	10.35	N	084650	500	371 억	1645643	N	N	0	N	N
44	20250117	140658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3070	-50	5	-1.60	4522292840	1477638	51.77	3130	3135	3030	4055	2185	3120	3060.42	2.22	51909	3270	3195	3150	3075	3030	3172	3052	372	935	500	1930	5	1	74239990	2279	-48.73	1.00	12	1.99	-63.00	3068.00	5420	20240819	-43.36	2085	20240618	47.24	3915	-21.58	20250109	2460	24.80	20250102	5420	-43.36	20240819	2085	47.24	20240618	10.35	N	084650	500	371 억	1645643	N	N	0	N	N
45	20250117	130657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3055	-65	5	-2.08	3950702130	1290976	45.23	3130	3135	3030	4055	2185	3120	3060.16	2.22	47748	3270	3195	3150	3075	3030	3172	3052	372	935	500	1930	5	1	74239990	2268	-48.49	1.00	12	1.74	-63.00	3068.00	5420	20240819	-43.63	2085	20240618	46.52	3915	-21.97	20250109	2460	24.19	20250102	5420	-43.63	20240819	2085	46.52	20240618	10.35	N	084650	500	371 억	1645643	N	N	0	N	N
46	20250117	120659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3080	-40	5	-1.28	3702236585	1209779	42.38	3130	3135	3030	4055	2185	3120	3060.17	2.22	41380	3270	3195	3150	3075	3030	3172	3052	372	935	500	1930	5	1	74239990	2287	-48.89	1.00	12	1.63	-63.00	3068.00	5420	20240819	-43.17	2085	20240618	47.72	3915	-21.33	20250109	2460	25.20	20250102	5420	-43.17	20240819	2085	47.72	20240618	10.35	N	084650	500	371 억	1645643	N	N	0	N	N
47	20250117	110657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3070	-50	5	-1.60	3281009385	1072267	37.57	3130	3135	3030	4055	2185	3120	3059.78	2.22	43490	3270	3195	3150	3075	3030	3172	3052	372	935	500	1930	5	1	74239990	2279	-48.73	1.00	12	1.44	-63.00	3068.00	5420	20240819	-43.36	2085	20240618	47.24	3915	-21.58	20250109	2460	24.80	20250102	5420	-43.36	20240819	2085	47.24	20240618	10.35	N	084650	500	371 억	1645643	N	N	0	N	N
48	20250117	100659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3055	-65	5	-2.08	2721165300	889232	31.15	3130	3135	3030	4055	2185	3120	3060.01	2.22	50951	3270	3195	3150	3075	3030	3172	3052	372	935	500	1930	5	1	74239990	2268	-48.49	1.00	12	1.20	-63.00	3068.00	5420	20240819	-43.63	2085	20240618	46.52	3915	-21.97	20250109	2460	24.19	20250102	5420	-43.63	20240819	2085	46.52	20240618	10.35	N	084650	500	371 억	1645643	N	N	0	N	N
49	20250117	090659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3045	-75	5	-2.40	756636440	246370	8.63	3130	3135	3035	4055	2185	3120	3070.78	2.22	-14117	3270	3195	3150	3075	3030	3172	3052	372	935	500	1930	5	1	74239990	2261	-48.33	0.99	12	0.33	-63.00	3068.00	5420	20240819	-43.82	2085	20240618	46.04	3915	-22.22	20250109	2460	23.78	20250102	5420	-43.82	20240819	2085	46.04	20240618	10.35	N	084650	500	371 억	1645643	N	N	0	N	N
50	20250116	160654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3120	10	2	0.32	8693243045	2751747	74.38	3135	3225	3105	4040	2180	3110	3159.29	2.08	100254	3323	3216	3163	3056	3003	3190	3030	372	930	500	1920	5	1	74239990	2316	-49.52	1.02	12	3.71	-63.00	3068.00	5420	20240819	-42.44	2085	20240618	49.64	3915	-20.31	20250109	2460	26.83	20250102	5420	-42.44	20240819	2085	49.64	20240618	10.48	N	084650	500	371 억	1545502	N	N	0	N	N
51	20250116	150623	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3120	10	2	0.32	7957931475	2515944	68.00	3135	3225	3110	4040	2180	3110	3163.02	2.08	3621	3323	3216	3163	3056	3003	3190	3030	372	930	500	1920	5	1	74239990	2316	-49.52	1.02	12	3.39	-63.00	3068.00	5420	20240819	-42.44	2085	20240618	49.64	3915	-20.31	20250109	2460	26.83	20250102	5420	-42.44	20240819	2085	49.64	20240618	10.48	N	084650	500	371 억	1545502	N	N	0	N	N
52	20250116	140657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3155	45	2	1.45	6949877255	2193905	59.30	3135	3225	3125	4040	2180	3110	3167.84	2.08	-86637	3323	3216	3163	3056	3003	3190	3030	372	930	500	1920	5	1	74239990	2342	-50.08	1.03	12	2.96	-63.00	3068.00	5420	20240819	-41.79	2085	20240618	51.32	3915	-19.41	20250109	2460	28.25	20250102	5420	-41.79	20240819	2085	51.32	20240618	10.48	N	084650	500	371 억	1545502	N	N	0	N	N
53	20250116	130656	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3145	35	2	1.13	6426926985	2027317	54.80	3135	3225	3125	4040	2180	3110	3170.19	2.08	-138828	3323	3216	3163	3056	3003	3190	3030	372	930	500	1920	5	1	74239990	2335	-49.92	1.03	12	2.73	-63.00	3068.00	5420	20240819	-41.97	2085	20240618	50.84	3915	-19.67	20250109	2460	27.85	20250102	5420	-41.97	20240819	2085	50.84	20240618	10.48	N	084650	500	371 억	1545502	N	N	0	N	N
54	20250116	120655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3155	45	2	1.45	5834930400	1839278	49.71	3135	3225	3135	4040	2180	3110	3172.43	2.08	-164003	3323	3216	3163	3056	3003	3190	3030	372	930	500	1920	5	1	74239990	2342	-50.08	1.03	12	2.48	-63.00	3068.00	5420	20240819	-41.79	2085	20240618	51.32	3915	-19.41	20250109	2460	28.25	20250102	5420	-41.79	20240819	2085	51.32	20240618	10.48	N	084650	500	371 억	1545502	N	N	0	N	N
55	20250116	110657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3170	60	2	1.93	5210178415	1641787	44.37	3135	3225	3135	4040	2180	3110	3173.51	2.08	-167203	3323	3216	3163	3056	3003	3190	3030	372	930	500	1920	5	1	74239990	2353	-50.32	1.03	12	2.21	-63.00	3068.00	5420	20240819	-41.51	2085	20240618	52.04	3915	-19.03	20250109	2460	28.86	20250102	5420	-41.51	20240819	2085	52.04	20240618	10.48	N	084650	500	371 억	1545502	N	N	0	N	N
56	20250116	100657	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3155	45	2	1.45	2250761645	713940	19.30	3135	3180	3135	4040	2180	3110	3152.65	2.08	31026	3323	3216	3163	3056	3003	3190	3030	372	930	500	1920	5	1	74239990	2342	-50.08	1.03	12	0.96	-63.00	3068.00	5420	20240819	-41.79	2085	20240618	51.32	3915	-19.41	20250109	2460	28.25	20250102	5420	-41.79	20240819	2085	51.32	20240618	10.48	N	084650	500	371 억	1545502	N	N	0	N	N
57	20250116	090658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3145	35	2	1.13	675947280	214940	5.81	3135	3160	3135	4040	2180	3110	3144.97	2.08	-3125	3323	3216	3163	3056	3003	3190	3030	372	930	500	1920	5	1	74239990	2335	-49.92	1.03	12	0.29	-63.00	3068.00	5420	20240819	-41.97	2085	20240618	50.84	3915	-19.67	20250109	2460	27.85	20250102	5420	-41.97	20240819	2085	50.84	20240618	10.48	N	084650	500	371 억	1545502	N	N	0	N	N
58	20250115	160654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3110	-200	5	-6.04	11307136720	3562706	16.36	3270	3270	3110	4300	2320	3310	3174.18	1.82	186737	3656	3482	3321	3147	2986	3402	3067	372	990	500	2050	5	1	74239990	2309	-49.37	1.01	12	4.80	-63.00	3068.00	5420	20240819	-42.62	2085	20240618	49.16	3915	-20.56	20250109	2460	26.42	20250102	5420	-42.62	20240819	2085	49.16	20240618	10.18	N	084650	500	371 억	1353151	N	N	0	N	N
59	20250115	150656	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3140	-170	5	-5.14	10511960650	3307814	15.19	3270	3270	3120	4300	2320	3310	3177.90	1.82	117563	3656	3482	3321	3147	2986	3402	3067	372	990	500	2050	5	1	74239990	2331	-49.84	1.02	12	4.46	-63.00	3068.00	5420	20240819	-42.07	2085	20240618	50.60	3915	-19.80	20250109	2460	27.64	20250102	5420	-42.07	20240819	2085	50.60	20240618	10.18	N	084650	500	371 억	1353151	N	N	0	N	N
60	20250115	140651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3140	-170	5	-5.14	9347828770	2936156	13.48	3270	3270	3120	4300	2320	3310	3183.67	1.82	43717	3656	3482	3321	3147	2986	3402	3067	372	990	500	2050	5	1	74239990	2331	-49.84	1.02	12	3.95	-63.00	3068.00	5420	20240819	-42.07	2085	20240618	50.60	3915	-19.80	20250109	2460	27.64	20250102	5420	-42.07	20240819	2085	50.60	20240618	10.18	N	084650	500	371 억	1353151	N	N	0	N	N
61	20250115	130655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3165	-145	5	-4.38	8002822225	2508067	11.52	3270	3270	3140	4300	2320	3310	3190.81	1.82	40728	3656	3482	3321	3147	2986	3402	3067	372	990	500	2050	5	1	74239990	2350	-50.24	1.03	12	3.38	-63.00	3068.00	5420	20240819	-41.61	2085	20240618	51.80	3915	-19.16	20250109	2460	28.66	20250102	5420	-41.61	20240819	2085	51.80	20240618	10.18	N	084650	500	371 억	1353151	N	N	0	N	N
62	20250115	120646	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3150	-160	5	-4.83	7480030335	2342700	10.76	3270	3270	3140	4300	2320	3310	3192.88	1.82	32807	3656	3482	3321	3147	2986	3402	3067	372	990	500	2050	5	1	74239990	2339	-50.00	1.03	12	3.16	-63.00	3068.00	5420	20240819	-41.88	2085	20240618	51.08	3915	-19.54	20250109	2460	28.05	20250102	5420	-41.88	20240819	2085	51.08	20240618	10.18	N	084650	500	371 억	1353151	N	N	0	N	N
63	20250115	110655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3145	-165	5	-4.98	6788149890	2123394	9.75	3270	3270	3145	4300	2320	3310	3196.81	1.82	54851	3656	3482	3321	3147	2986	3402	3067	372	990	500	2050	5	1	74239990	2335	-49.92	1.03	12	2.86	-63.00	3068.00	5420	20240819	-41.97	2085	20240618	50.84	3915	-19.67	20250109	2460	27.85	20250102	5420	-41.97	20240819	2085	50.84	20240618	10.18	N	084650	500	371 억	1353151	N	N	0	N	N
64	20250115	100655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3215	-95	5	-2.87	4506922155	1403671	6.45	3270	3270	3175	4300	2320	3310	3210.77	1.82	173285	3656	3482	3321	3147	2986	3402	3067	372	990	500	2050	5	1	74239990	2387	-51.03	1.05	12	1.89	-63.00	3068.00	5420	20240819	-40.68	2085	20240618	54.20	3915	-17.88	20250109	2460	30.69	20250102	5420	-40.68	20240819	2085	54.20	20240618	10.18	N	084650	500	371 억	1353151	N	N	0	N	N
65	20250115	090658	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3220	-90	5	-2.72	1412680235	436913	2.01	3270	3270	3200	4300	2320	3310	3233.23	1.82	37751	3656	3482	3321	3147	2986	3402	3067	372	990	500	2050	5	1	74239990	2391	-51.11	1.05	12	0.59	-63.00	3068.00	5420	20240819	-40.59	2085	20240618	54.44	3915	-17.75	20250109	2460	30.89	20250102	5420	-40.59	20240819	2085	54.44	20240618	10.18	N	084650	500	371 억	1353151	N	N	0	N	N
66	20250114	160641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3310	-15	5	-0.45	72694124490	21585496	366.85	3325	3495	3160	4320	2330	3325	3367.79	2.31	-355068	3651	3487	3406	3242	3161	3447	3202	372	995	500	2060	5	1	74239990	2457	-52.54	1.08	12	29.08	-63.00	3068.00	5420	20240819	-38.93	2085	20240618	58.75	3915	-15.45	20250109	2460	34.55	20250102	5420	-38.93	20240819	2085	58.75	20240618	10.10	N	084650	500	371 억	1711369	N	N	0	N	N
67	20250114	150652	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3335	10	2	0.30	71248073755	21150353	359.46	3325	3495	3160	4320	2330	3325	3368.65	2.31	-431528	3651	3487	3406	3242	3161	3447	3202	372	995	500	2060	5	1	74239990	2476	-52.94	1.09	12	28.49	-63.00	3068.00	5420	20240819	-38.47	2085	20240618	59.95	3915	-14.81	20250109	2460	35.57	20250102	5420	-38.47	20240819	2085	59.95	20240618	10.10	N	084650	500	371 억	1711369	N	N	0	N	N
68	20250114	140651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3410	85	2	2.56	56725701135	16891034	287.07	3325	3495	3160	4320	2330	3325	3358.34	2.31	-520095	3651	3487	3406	3242	3161	3447	3202	372	995	500	2060	5	1	74239990	2532	-54.13	1.11	12	22.75	-63.00	3068.00	5420	20240819	-37.08	2085	20240618	63.55	3915	-12.90	20250109	2460	38.62	20250102	5420	-37.08	20240819	2085	63.55	20240618	10.10	N	084650	500	371 억	1711369	N	N	0	N	N
69	20250114	130651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3215	-110	5	-3.31	14221870985	4362560	74.14	3325	3360	3160	4320	2330	3325	3259.96	2.31	254420	3651	3487	3406	3242	3161	3447	3202	372	995	500	2060	5	1	74239990	2387	-51.03	1.05	12	5.88	-63.00	3068.00	5420	20240819	-40.68	2085	20240618	54.20	3915	-17.88	20250109	2460	30.69	20250102	5420	-40.68	20240819	2085	54.20	20240618	10.10	N	084650	500	371 억	1711369	N	N	0	N	N
70	20250114	120648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3195	-130	5	-3.91	12003025880	3667179	62.32	3325	3360	3180	4320	2330	3325	3273.07	2.31	178747	3651	3487	3406	3242	3161	3447	3202	372	995	500	2060	5	1	74239990	2372	-50.71	1.04	12	4.94	-63.00	3068.00	5420	20240819	-41.05	2085	20240618	53.24	3915	-18.39	20250109	2460	29.88	20250102	5420	-41.05	20240819	2085	53.24	20240618	10.10	N	084650	500	371 억	1711369	N	N	0	N	N
71	20250114	110649	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3210	-115	5	-3.46	10789912470	3287861	55.88	3325	3360	3200	4320	2330	3325	3281.72	2.31	200685	3651	3487	3406	3242	3161	3447	3202	372	995	500	2060	5	1	74239990	2383	-50.95	1.05	12	4.43	-63.00	3068.00	5420	20240819	-40.77	2085	20240618	53.96	3915	-18.01	20250109	2460	30.49	20250102	5420	-40.77	20240819	2085	53.96	20240618	10.10	N	084650	500	371 억	1711369	N	N	0	N	N
72	20250114	100648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3235	-90	5	-2.71	8676541770	2632221	44.74	3325	3360	3220	4320	2330	3325	3296.26	2.31	78315	3651	3487	3406	3242	3161	3447	3202	372	995	500	2060	5	1	74239990	2402	-51.35	1.05	12	3.55	-63.00	3068.00	5420	20240819	-40.31	2085	20240618	55.16	3915	-17.37	20250109	2460	31.50	20250102	5420	-40.31	20240819	2085	55.16	20240618	10.10	N	084650	500	371 억	1711369	N	N	0	N	N
73	20250114	090650	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3340	15	2	0.45	1585713270	477636	8.12	3325	3350	3280	4320	2330	3325	3319.90	2.31	-30323	3651	3487	3406	3242	3161	3447	3202	372	995	500	2060	5	1	74239990	2480	-53.02	1.09	12	0.64	-63.00	3068.00	5420	20240819	-38.38	2085	20240618	60.19	3915	-14.69	20250109	2460	35.77	20250102	5420	-38.38	20240819	2085	60.19	20240618	10.10	N	084650	500	371 억	1711369	N	N	0	N	N
74	20250113	160642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3325	-210	5	-5.94	19430780515	5642240	98.09	3415	3570	3325	4595	2475	3535	3444.89	1.78	393263	3755	3645	3575	3465	3395	3610	3430	372	1060	500	2190	5	1	74239990	2468	-52.78	1.08	12	7.60	-63.00	3068.00	5420	20240819	-38.65	2085	20240618	59.47	3915	-15.07	20250109	2460	35.16	20250102	5420	-38.65	20240819	2085	59.47	20240618	9.68	N	084650	500	371 억	1319303	N	N	0	N	N
75	20250113	150645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3365	-170	5	-4.81	17673676630	5116594	88.95	3415	3570	3340	4595	2475	3535	3454.10	1.78	281245	3755	3645	3575	3465	3395	3610	3430	372	1060	500	2190	5	1	74239990	2498	-53.41	1.10	12	6.89	-63.00	3068.00	5420	20240819	-37.92	2085	20240618	61.39	3915	-14.05	20250109	2460	36.79	20250102	5420	-37.92	20240819	2085	61.39	20240618	9.68	N	084650	500	371 억	1319303	N	N	0	N	N
76	20250113	140636	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3410	-125	5	-3.54	15006778340	4326975	75.22	3415	3570	3385	4595	2475	3535	3468.11	1.78	241476	3755	3645	3575	3465	3395	3610	3430	372	1060	500	2190	5	1	74239990	2532	-54.13	1.11	12	5.83	-63.00	3068.00	5420	20240819	-37.08	2085	20240618	63.55	3915	-12.90	20250109	2460	38.62	20250102	5420	-37.08	20240819	2085	63.55	20240618	9.68	N	084650	500	371 억	1319303	N	N	0	N	N
77	20250113	130635	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3415	-120	5	-3.39	13370434150	3846555	66.87	3415	3570	3405	4595	2475	3535	3475.87	1.78	217519	3755	3645	3575	3465	3395	3610	3430	372	1060	500	2190	5	1	74239990	2535	-54.21	1.11	12	5.18	-63.00	3068.00	5420	20240819	-36.99	2085	20240618	63.79	3915	-12.77	20250109	2460	38.82	20250102	5420	-36.99	20240819	2085	63.79	20240618	9.68	N	084650	500	371 억	1319303	N	N	0	N	N
78	20250113	120637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3440	-95	5	-2.69	11703933460	3359789	58.41	3415	3570	3405	4595	2475	3535	3483.45	1.78	169932	3755	3645	3575	3465	3395	3610	3430	372	1060	500	2190	5	1	74239990	2554	-54.60	1.12	12	4.53	-63.00	3068.00	5420	20240819	-36.53	2085	20240618	64.99	3915	-12.13	20250109	2460	39.84	20250102	5420	-36.53	20240819	2085	64.99	20240618	9.68	N	084650	500	371 억	1319303	N	N	0	N	N
79	20250113	110636	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3460	-75	5	-2.12	10826225775	3104899	53.98	3415	3570	3405	4595	2475	3535	3486.74	1.78	153640	3755	3645	3575	3465	3395	3610	3430	372	1060	500	2190	5	1	74239990	2569	-54.92	1.13	12	4.18	-63.00	3068.00	5420	20240819	-36.16	2085	20240618	65.95	3915	-11.62	20250109	2460	40.65	20250102	5420	-36.16	20240819	2085	65.95	20240618	9.68	N	084650	500	371 억	1319303	N	N	0	N	N
80	20250113	100635	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3485	-50	5	-1.41	9001333650	2575961	44.78	3415	3570	3405	4595	2475	3535	3494.27	1.78	115844	3755	3645	3575	3465	3395	3610	3430	372	1060	500	2190	5	1	74239990	2587	-55.32	1.14	12	3.47	-63.00	3068.00	5420	20240819	-35.70	2085	20240618	67.15	3915	-10.98	20250109	2460	41.67	20250102	5420	-35.70	20240819	2085	67.15	20240618	9.68	N	084650	500	371 억	1319303	N	N	0	N	N
81	20250113	090640	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3520	-15	5	-0.42	2486967960	721252	12.54	3415	3520	3405	4595	2475	3535	3447.46	1.78	180227	3755	3645	3575	3465	3395	3610	3430	372	1060	500	2190	5	1	74239990	2613	-55.87	1.15	12	0.97	-63.00	3068.00	5420	20240819	-35.06	2085	20240618	68.82	3915	-10.09	20250109	2460	43.09	20250102	5420	-35.06	20240819	2085	68.82	20240618	9.68	N	084650	500	371 억	1319303	N	N	0	N	N
82	20250110	160625	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3535	-155	5	-4.20	19776430080	5527349	28.42	3635	3685	3505	4795	2585	3690	3577.55	1.52	184374	4043	3866	3738	3561	3433	3802	3497	372	1105	500	2280	5	1	74239990	2624	-56.11	1.15	12	7.45	-63.00	3068.00	5420	20240819	-34.78	2085	20240618	69.54	3915	-9.71	20250109	2460	43.70	20250102	5420	-34.78	20240819	2085	69.54	20240618	9.06	N	084650	500	371 억	1130746	N	N	0	N	N
83	20250110	150631	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3530	-160	5	-4.34	18228751575	5088528	26.16	3635	3685	3505	4795	2585	3690	3581.74	1.52	107152	4043	3866	3738	3561	3433	3802	3497	372	1105	500	2280	5	1	74239990	2621	-56.03	1.15	12	6.85	-63.00	3068.00	5420	20240819	-34.87	2085	20240618	69.30	3915	-9.83	20250109	2460	43.50	20250102	5420	-34.87	20240819	2085	69.30	20240618	9.06	N	084650	500	371 억	1130746	N	N	0	N	N
84	20250110	140635	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3535	-155	5	-4.20	15722455350	4376900	22.51	3635	3685	3520	4795	2585	3690	3591.53	1.52	112295	4043	3866	3738	3561	3433	3802	3497	372	1105	500	2280	5	1	74239990	2624	-56.11	1.15	12	5.90	-63.00	3068.00	5420	20240819	-34.78	2085	20240618	69.54	3915	-9.71	20250109	2460	43.70	20250102	5420	-34.78	20240819	2085	69.54	20240618	9.06	N	084650	500	371 억	1130746	N	N	0	N	N
85	20250110	130632	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3575	-115	5	-3.12	14158247860	3935408	20.24	3635	3685	3520	4795	2585	3690	3597.01	1.52	97620	4043	3866	3738	3561	3433	3802	3497	372	1105	500	2280	5	1	74239990	2654	-56.75	1.17	12	5.30	-63.00	3068.00	5420	20240819	-34.04	2085	20240618	71.46	3915	-8.68	20250109	2460	45.33	20250102	5420	-34.04	20240819	2085	71.46	20240618	9.06	N	084650	500	371 억	1130746	N	N	0	N	N
86	20250110	120633	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3545	-145	5	-3.93	13356001985	3709844	19.08	3635	3685	3520	4795	2585	3690	3599.49	1.52	72106	4043	3866	3738	3561	3433	3802	3497	372	1105	500	2280	5	1	74239990	2632	-56.27	1.16	12	5.00	-63.00	3068.00	5420	20240819	-34.59	2085	20240618	70.02	3915	-9.45	20250109	2460	44.11	20250102	5420	-34.59	20240819	2085	70.02	20240618	9.06	N	084650	500	371 억	1130746	N	N	0	N	N
87	20250110	110632	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3555	-135	5	-3.66	12461921695	3458442	17.78	3635	3685	3520	4795	2585	3690	3602.65	1.52	91249	4043	3866	3738	3561	3433	3802	3497	372	1105	500	2280	5	1	74239990	2639	-56.43	1.16	12	4.66	-63.00	3068.00	5420	20240819	-34.41	2085	20240618	70.50	3915	-9.20	20250109	2460	44.51	20250102	5420	-34.41	20240819	2085	70.50	20240618	9.06	N	084650	500	371 억	1130746	N	N	0	N	N
88	20250110	100630	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3600	-90	5	-2.44	9587777285	2650030	13.63	3635	3685	3550	4795	2585	3690	3617.24	1.52	47827	4043	3866	3738	3561	3433	3802	3497	372	1105	500	2280	5	1	74239990	2673	-57.14	1.17	12	3.57	-63.00	3068.00	5420	20240819	-33.58	2085	20240618	72.66	3915	-8.05	20250109	2460	46.34	20250102	5420	-33.58	20240819	2085	72.66	20240618	9.06	N	084650	500	371 억	1130746	N	N	0	N	N
89	20250110	090634	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3650	-40	5	-1.08	1955742340	537519	2.76	3635	3660	3620	4795	2585	3690	3635.71	1.52	81917	4043	3866	3738	3561	3433	3802	3497	372	1105	500	2280	5	1	74239990	2710	-57.94	1.19	12	0.72	-63.00	3068.00	5420	20240819	-32.66	2085	20240618	75.06	3915	-6.77	20250109	2460	48.37	20250102	5420	-32.66	20240819	2085	75.06	20240618	9.06	N	084650	500	371 억	1130746	N	N	0	N	N
90	20250109	160628	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3690	-20	5	-0.54	71401544310	19033598	55.91	3855	3915	3610	4820	2600	3710	3751.38	1.54	-112086	4030	3870	3720	3560	3410	3795	3485	372	1110	500	2300	5	1	74239990	2739	-58.57	1.20	12	25.64	-63.00	3068.00	5420	20240819	-31.92	2085	20240618	76.98	3915	-5.75	20250109	2460	50.00	20250102	5420	-31.92	20240819	2085	76.98	20240618	7.71	N	084650	500	371 억	1145050	N	N	433	N	N
91	20250109	150631	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3655	-55	5	-1.48	68981577410	18376966	53.98	3855	3915	3610	4820	2600	3710	3753.71	1.54	-152961	4030	3870	3720	3560	3410	3795	3485	372	1110	500	2300	5	1	74239990	2713	-58.02	1.19	12	24.75	-63.00	3068.00	5420	20240819	-32.56	2085	20240618	75.30	3915	-6.64	20250109	2460	48.58	20250102	5420	-32.56	20240819	2085	75.30	20240618	7.71	N	084650	500	371 억	1145050	N	N	433	N	N
92	20250109	140630	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3685	-25	5	-0.67	64329169175	17111615	50.26	3855	3915	3610	4820	2600	3710	3759.40	1.54	-133620	4030	3870	3720	3560	3410	3795	3485	372	1110	500	2300	5	1	74239990	2736	-58.49	1.20	12	23.05	-63.00	3068.00	5420	20240819	-32.01	2085	20240618	76.74	3915	-5.87	20250109	2460	49.80	20250102	5420	-32.01	20240819	2085	76.74	20240618	7.71	N	084650	500	371 억	1145050	N	N	433	N	N
93	20250109	130630	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3630	-80	5	-2.16	56459703160	14984543	44.01	3855	3915	3610	4820	2600	3710	3767.88	1.54	-98403	4030	3870	3720	3560	3410	3795	3485	372	1110	500	2300	5	1	74239990	2695	-57.62	1.18	12	20.18	-63.00	3068.00	5420	20240819	-33.03	2085	20240618	74.10	3915	-7.28	20250109	2460	47.56	20250102	5420	-33.03	20240819	2085	74.10	20240618	7.71	N	084650	500	371 억	1145050	N	N	433	N	N
94	20250109	120629	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3645	-65	5	-1.75	54060907460	14323609	42.07	3855	3915	3625	4820	2600	3710	3774.27	1.54	-30098	4030	3870	3720	3560	3410	3795	3485	372	1110	500	2300	5	1	74239990	2706	-57.86	1.19	12	19.29	-63.00	3068.00	5420	20240819	-32.75	2085	20240618	74.82	3915	-6.90	20250109	2460	48.17	20250102	5420	-32.75	20240819	2085	74.82	20240618	7.71	N	084650	500	371 억	1145050	N	N	433	N	N
95	20250109	110631	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3650	-60	5	-1.62	52286393835	13836119	40.64	3855	3915	3630	4820	2600	3710	3779.00	1.54	-82218	4030	3870	3720	3560	3410	3795	3485	372	1110	500	2300	5	1	74239990	2710	-57.94	1.19	12	18.64	-63.00	3068.00	5420	20240819	-32.66	2085	20240618	75.06	3915	-6.77	20250109	2460	48.37	20250102	5420	-32.66	20240819	2085	75.06	20240618	7.71	N	084650	500	371 억	1145050	N	N	433	N	N
96	20250109	100630	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3675	-35	5	-0.94	46724483490	12317264	36.18	3855	3915	3670	4820	2600	3710	3793.44	1.54	-105691	4030	3870	3720	3560	3410	3795	3485	372	1110	500	2300	5	1	74239990	2728	-58.33	1.20	12	16.59	-63.00	3068.00	5420	20240819	-32.20	2085	20240618	76.26	3915	-6.13	20250109	2460	49.39	20250102	5420	-32.20	20240819	2085	76.26	20240618	7.71	N	084650	500	371 억	1145050	N	N	433	N	N
97	20250109	090634	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3820	110	2	2.96	25077408710	6516836	19.14	3855	3915	3770	4820	2600	3710	3848.17	1.54	2307	4030	3870	3720	3560	3410	3795	3485	372	1110	500	2300	5	1	74239990	2836	-60.63	1.25	12	8.78	-63.00	3068.00	5420	20240819	-29.52	2085	20240618	83.21	3915	-2.43	20250109	2460	55.28	20250102	5420	-29.52	20240819	2085	83.21	20240618	7.71	N	084650	500	371 억	1145050	N	N	433	N	N
98	20250108	160624	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3710	0	3	0.00	117002700985	31401474	53.88	3780	3880	3570	4820	2600	3710	3726.29	1.44	-102683	4043	3876	3658	3491	3273	3767	3382	372	1110	500	2300	5	1	74239990	2754	-58.89	1.21	12	42.30	-63.00	3068.00	5420	20240819	-31.55	2085	20240618	77.94	3880	-4.38	20250108	2460	50.81	20250102	5420	-31.55	20240819	2085	77.94	20240618	8.06	N	084650	500	371 억	1069358	N	N	433	N	N
99	20250108	150626	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3725	15	2	0.40	109536718035	29387732	50.42	3780	3880	3570	4820	2600	3710	3727.57	1.44	31874	4043	3876	3658	3491	3273	3767	3382	372	1110	500	2300	5	1	74239990	2765	-59.13	1.21	12	39.58	-63.00	3068.00	5420	20240819	-31.27	2085	20240618	78.66	3880	-3.99	20250108	2460	51.42	20250102	5420	-31.27	20240819	2085	78.66	20240618	8.06	N	084650	500	371 억	1069358	N	N	0	N	N
100	20250108	140629	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3600	-110	5	-2.96	95155313435	25474928	43.71	3780	3880	3570	4820	2600	3710	3735.72	1.44	-69299	4043	3876	3658	3491	3273	3767	3382	372	1110	500	2300	5	1	74239990	2673	-57.14	1.17	12	34.31	-63.00	3068.00	5420	20240819	-33.58	2085	20240618	72.66	3880	-7.22	20250108	2460	46.34	20250102	5420	-33.58	20240819	2085	72.66	20240618	8.06	N	084650	500	371 억	1069358	N	N	0	N	N
101	20250108	130628	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3595	-115	5	-3.10	91060705045	24335584	41.75	3780	3880	3590	4820	2600	3710	3742.49	1.44	-62110	4043	3876	3658	3491	3273	3767	3382	372	1110	500	2300	5	1	74239990	2669	-57.06	1.17	12	32.78	-63.00	3068.00	5420	20240819	-33.67	2085	20240618	72.42	3880	-7.35	20250108	2460	46.14	20250102	5420	-33.67	20240819	2085	72.42	20240618	8.06	N	084650	500	371 억	1069358	N	N	0	N	N
102	20250108	120625	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3625	-85	5	-2.29	87116712165	23241508	39.88	3780	3880	3605	4820	2600	3710	3749.10	1.44	-131568	4043	3876	3658	3491	3273	3767	3382	372	1110	500	2300	5	1	74239990	2691	-57.54	1.18	12	31.31	-63.00	3068.00	5420	20240819	-33.12	2085	20240618	73.86	3880	-6.57	20250108	2460	47.36	20250102	5420	-33.12	20240819	2085	73.86	20240618	8.06	N	084650	500	371 억	1069358	N	N	0	N	N
103	20250108	110625	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3650	-60	5	-1.62	83181596985	22156272	38.01	3780	3880	3620	4820	2600	3710	3755.25	1.44	-174416	4043	3876	3658	3491	3273	3767	3382	372	1110	500	2300	5	1	74239990	2710	-57.94	1.19	12	29.84	-63.00	3068.00	5420	20240819	-32.66	2085	20240618	75.06	3880	-5.93	20250108	2460	48.37	20250102	5420	-32.66	20240819	2085	75.06	20240618	8.06	N	084650	500	371 억	1069358	N	N	0	N	N
104	20250108	100627	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3650	-60	5	-1.62	75222998840	19971851	34.27	3780	3880	3640	4820	2600	3710	3767.78	1.44	-154049	4043	3876	3658	3491	3273	3767	3382	372	1110	500	2300	5	1	74239990	2710	-57.94	1.19	12	26.90	-63.00	3068.00	5420	20240819	-32.66	2085	20240618	75.06	3880	-5.93	20250108	2460	48.37	20250102	5420	-32.66	20240819	2085	75.06	20240618	8.06	N	084650	500	371 억	1069358	N	N	0	N	N
105	20250108	090627	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3820	110	2	2.96	35337647035	9278012	15.92	3780	3880	3735	4820	2600	3710	3813.90	1.44	-45151	4043	3876	3658	3491	3273	3767	3382	372	1110	500	2300	5	1	74239990	2836	-60.63	1.25	12	12.50	-63.00	3068.00	5420	20240819	-29.52	2085	20240618	83.21	3880	-1.55	20250108	2460	55.28	20250102	5420	-29.52	20240819	2085	83.21	20240618	8.06	N	084650	500	371 억	1069358	N	N	0	N	N
106	20250107	160622	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3710	195	2	5.55	208921884015	57215949	121.54	3730	3825	3440	4565	2465	3515	3651.38	1.78	-362251	4021	3767	3261	3007	2501	3895	3135	372	1050	500	2170	5	1	74239990	2754	-58.89	1.21	12	77.07	-63.00	3068.00	5420	20240819	-31.55	2085	20240618	77.94	3825	-3.01	20250107	2460	50.81	20250102	5420	-31.55	20240819	2085	77.94	20240618	7.45	N	084650	500	371 억	1319556	N	N	0	N	N
107	20250107	150623	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3700	185	2	5.26	199347169565	54629276	116.04	3730	3825	3440	4565	2465	3515	3649.09	1.78	-258496	4021	3767	3261	3007	2501	3895	3135	372	1050	500	2170	5	1	74239990	2747	-58.73	1.21	12	73.58	-63.00	3068.00	5420	20240819	-31.73	2085	20240618	77.46	3825	-3.27	20250107	2460	50.41	20250102	5420	-31.73	20240819	2085	77.46	20240618	7.45	N	084650	500	371 억	1319556	N	N	0	N	N
108	20250107	140621	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3595	80	2	2.28	176523470805	48410034	102.83	3730	3825	3440	4565	2465	3515	3646.42	1.78	-69918	4021	3767	3261	3007	2501	3895	3135	372	1050	500	2170	5	1	74239990	2669	-57.06	1.17	12	65.21	-63.00	3068.00	5420	20240819	-33.67	2085	20240618	72.42	3825	-6.01	20250107	2460	46.14	20250102	5420	-33.67	20240819	2085	72.42	20240618	7.45	N	084650	500	371 억	1319556	N	N	0	N	N
109	20250107	130622	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3645	130	2	3.70	168588411200	46208741	98.16	3730	3825	3440	4565	2465	3515	3648.41	1.78	-59505	4021	3767	3261	3007	2501	3895	3135	372	1050	500	2170	5	1	74239990	2706	-57.86	1.19	12	62.24	-63.00	3068.00	5420	20240819	-32.75	2085	20240618	74.82	3825	-4.71	20250107	2460	48.17	20250102	5420	-32.75	20240819	2085	74.82	20240618	7.45	N	084650	500	371 억	1319556	N	N	0	N	N
110	20250107	120622	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3610	95	2	2.70	162099189090	44423301	94.36	3730	3825	3440	4565	2465	3515	3648.97	1.78	-113948	4021	3767	3261	3007	2501	3895	3135	372	1050	500	2170	5	1	74239990	2680	-57.30	1.18	12	59.84	-63.00	3068.00	5420	20240819	-33.39	2085	20240618	73.14	3825	-5.62	20250107	2460	46.75	20250102	5420	-33.39	20240819	2085	73.14	20240618	7.45	N	084650	500	371 억	1319556	N	N	0	N	N
111	20250107	110619	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3655	140	2	3.98	147926605945	40522156	86.08	3730	3825	3440	4565	2465	3515	3650.51	1.78	-284000	4021	3767	3261	3007	2501	3895	3135	372	1050	500	2170	5	1	74239990	2713	-58.02	1.19	12	54.58	-63.00	3068.00	5420	20240819	-32.56	2085	20240618	75.30	3825	-4.44	20250107	2460	48.58	20250102	5420	-32.56	20240819	2085	75.30	20240618	7.45	N	084650	500	371 억	1319556	N	N	0	N	N
112	20250107	100624	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3560	45	2	1.28	97507776700	26823839	56.98	3730	3825	3440	4565	2465	3515	3635.12	1.78	-91643	4021	3767	3261	3007	2501	3895	3135	372	1050	500	2170	5	1	74239990	2643	-56.51	1.16	12	36.13	-63.00	3068.00	5420	20240819	-34.32	2085	20240618	70.74	3825	-6.93	20250107	2460	44.72	20250102	5420	-34.32	20240819	2085	70.74	20240618	7.45	N	084650	500	371 억	1319556	N	N	0	N	N
113	20250107	090624	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3605	90	2	2.56	35936057930	9692570	20.59	3730	3825	3580	4565	2465	3515	3707.59	1.78	3939	4021	3767	3261	3007	2501	3895	3135	372	1050	500	2170	5	1	74239990	2676	-57.22	1.18	12	13.06	-63.00	3068.00	5420	20240819	-33.49	2085	20240618	72.90	3825	-5.75	20250107	2460	46.54	20250102	5420	-33.49	20240819	2085	72.90	20240618	7.45	N	084650	500	371 억	1319556	N	N	0	N	N
114	20250106	160615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3515	810	1	29.94	150217352595	47063004	278.91	2760	3515	2755	3515	1895	2705	3191.82	2.22	-390952	3191	2947	2811	2567	2431	2880	2500	372	810	500	1670	5	1	74239990	2610	-55.79	1.15	12	63.39	-63.00	3068.00	5420	20240819	-35.15	2085	20240618	68.59	3515	0.00	20250106	2460	42.89	20250102	5420	-35.15	20240819	2085	68.59	20240618	6.86	N	084650	500	371 억	1649350	N	N	2992	N	N
115	20250106	150616	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3515	810	1	29.94	150043627235	47013580	278.62	2760	3515	2755	3515	1895	2705	3191.50	2.22	-386650	3191	2947	2811	2567	2431	2880	2500	372	810	500	1670	5	1	74239990	2610	-55.79	1.15	12	63.33	-63.00	3068.00	5420	20240819	-35.15	2085	20240618	68.59	3515	0.00	20250106	2460	42.89	20250102	5420	-35.15	20240819	2085	68.59	20240618	6.86	N	084650	500	371 억	1649350	N	N	2992	N	N
116	20250106	140615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3515	810	1	29.94	149388107855	46827088	277.51	2760	3515	2755	3515	1895	2705	3190.21	2.22	-386542	3191	2947	2811	2567	2431	2880	2500	372	810	500	1670	5	1	74239990	2610	-55.79	1.15	12	63.08	-63.00	3068.00	5420	20240819	-35.15	2085	20240618	68.59	3515	0.00	20250106	2460	42.89	20250102	5420	-35.15	20240819	2085	68.59	20240618	6.86	N	084650	500	371 억	1649350	N	N	2992	N	N
117	20250106	130613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3365	660	2	24.40	119204553995	38091104	225.74	2760	3380	2755	3515	1895	2705	3129.46	2.22	-335838	3191	2947	2811	2567	2431	2880	2500	372	810	500	1670	5	1	74239990	2498	-53.41	1.10	12	51.31	-63.00	3068.00	5420	20240819	-37.92	2085	20240618	61.39	3380	-0.44	20250106	2460	36.79	20250102	5420	-37.92	20240819	2085	61.39	20240618	6.86	N	084650	500	371 억	1649350	N	N	2992	N	N
118	20250106	120611	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3265	560	2	20.70	80701389550	26369798	156.27	2760	3315	2755	3515	1895	2705	3060.37	2.22	-149263	3191	2947	2811	2567	2431	2880	2500	372	810	500	1670	5	1	74239990	2424	-51.83	1.06	12	35.52	-63.00	3068.00	5420	20240819	-39.76	2085	20240618	56.59	3315	-1.51	20250106	2460	32.72	20250102	5420	-39.76	20240819	2085	56.59	20240618	6.86	N	084650	500	371 억	1649350	N	N	2992	N	N
119	20250106	110612	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3000	295	2	10.91	31094451400	10662906	63.19	2760	3020	2755	3515	1895	2705	2916.13	2.22	-48929	3191	2947	2811	2567	2431	2880	2500	372	810	500	1670	5	1	74239990	2227	-47.62	0.98	12	14.36	-63.00	3068.00	5420	20240819	-44.65	2085	20240618	43.88	3055	-1.80	20250103	2460	21.95	20250102	5420	-44.65	20240819	2085	43.88	20240618	6.86	N	084650	500	371 억	1649350	N	N	2992	N	N
120	20250106	100611	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2885	180	2	6.65	13203584915	4616082	27.36	2760	2930	2755	3515	1895	2705	2860.34	2.22	691765	3191	2947	2811	2567	2431	2880	2500	372	810	500	1670	5	1	74239990	2142	-45.79	0.94	12	6.22	-63.00	3068.00	5420	20240819	-46.77	2085	20240618	38.37	3055	-5.56	20250103	2460	17.28	20250102	5420	-46.77	20240819	2085	38.37	20240618	6.86	N	084650	500	371 억	1649350	N	N	2992	N	N
121	20250106	090609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2815	110	2	4.07	2568761945	919480	5.45	2760	2830	2755	3515	1895	2705	2793.71	2.22	179323	3191	2947	2811	2567	2431	2880	2500	372	810	500	1670	5	1	74239990	2090	-44.68	0.92	12	1.24	-63.00	3068.00	5420	20240819	-48.06	2085	20240618	35.01	3055	-7.86	20250103	2460	14.43	20250102	5420	-48.06	20240819	2085	35.01	20240618	6.86	N	084650	500	371 억	1649350	N	N	2992	N	N
122	20250103	160608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2705	75	2	2.85	47978828870	16724376	174.51	2785	3055	2675	3415	1845	2630	2868.86	3.07	-789449	2990	2810	2635	2455	2280	2900	2545	372	785	500	1630	5	1	74239990	2008	-42.94	0.88	12	22.53	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	3055	-11.46	20250103	2460	9.96	20250102	5420	-50.09	20240819	2085	29.74	20240618	6.91	N	084650	500	371 억	2280052	N	N	2992	N	N
123	20250103	150610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2715	85	2	3.23	47073357105	16390988	171.03	2785	3055	2675	3415	1845	2630	2871.90	3.07	-825263	2990	2810	2635	2455	2280	2900	2545	372	785	500	1630	5	1	74239990	2016	-43.10	0.88	12	22.08	-63.00	3068.00	5420	20240819	-49.91	2085	20240618	30.22	3055	-11.13	20250103	2460	10.37	20250102	5420	-49.91	20240819	2085	30.22	20240618	6.91	N	084650	500	371 억	2280052	N	N	413	N	N
124	20250103	140609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2705	75	2	2.85	45903732560	15958761	166.52	2785	3055	2675	3415	1845	2630	2876.40	3.07	-969176	2990	2810	2635	2455	2280	2900	2545	372	785	500	1630	5	1	74239990	2008	-42.94	0.88	12	21.50	-63.00	3068.00	5420	20240819	-50.09	2085	20240618	29.74	3055	-11.46	20250103	2460	9.96	20250102	5420	-50.09	20240819	2085	29.74	20240618	6.91	N	084650	500	371 억	2280052	N	N	413	N	N
125	20250103	130610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2770	140	2	5.32	43568236225	15100778	157.57	2785	3055	2730	3415	1845	2630	2885.17	3.07	-946617	2990	2810	2635	2455	2280	2900	2545	372	785	500	1630	5	1	74239990	2056	-43.97	0.90	12	20.34	-63.00	3068.00	5420	20240819	-48.89	2085	20240618	32.85	3055	-9.33	20250103	2460	12.60	20250102	5420	-48.89	20240819	2085	32.85	20240618	6.91	N	084650	500	371 억	2280052	N	N	413	N	N
126	20250103	120608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2775	145	2	5.51	42229261675	14617923	152.53	2785	3055	2730	3415	1845	2630	2888.87	3.07	-888695	2990	2810	2635	2455	2280	2900	2545	372	785	500	1630	5	1	74239990	2060	-44.05	0.90	12	19.69	-63.00	3068.00	5420	20240819	-48.80	2085	20240618	33.09	3055	-9.17	20250103	2460	12.80	20250102	5420	-48.80	20240819	2085	33.09	20240618	6.91	N	084650	500	371 억	2280052	N	N	413	N	N
127	20250103	110609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2750	120	2	4.56	40807641200	14105178	147.18	2785	3055	2730	3415	1845	2630	2893.10	3.07	-821100	2990	2810	2635	2455	2280	2900	2545	372	785	500	1630	5	1	74239990	2042	-43.65	0.90	12	19.00	-63.00	3068.00	5420	20240819	-49.26	2085	20240618	31.89	3055	-9.98	20250103	2460	11.79	20250102	5420	-49.26	20240819	2085	31.89	20240618	6.91	N	084650	500	371 억	2280052	N	N	413	N	N
128	20250103	100607	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2740	110	2	4.18	38487400760	13263984	138.40	2785	3055	2735	3415	1845	2630	2901.65	3.07	-775930	2990	2810	2635	2455	2280	2900	2545	372	785	500	1630	5	1	74239990	2034	-43.49	0.89	12	17.87	-63.00	3068.00	5420	20240819	-49.45	2085	20240618	31.41	3055	-10.31	20250103	2460	11.38	20250102	5420	-49.45	20240819	2085	31.41	20240618	6.91	N	084650	500	371 억	2280052	N	N	413	N	N
129	20250103	090609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2945	315	2	11.98	22744826560	7697665	80.32	2785	3055	2760	3415	1845	2630	2954.77	3.07	-146732	2990	2810	2635	2455	2280	2900	2545	372	785	500	1630	5	1	74239990	2186	-46.75	0.96	12	10.37	-63.00	3068.00	5420	20240819	-45.66	2085	20240618	41.25	3055	-3.60	20250103	2460	19.72	20250102	5420	-45.66	20240819	2085	41.25	20240618	6.91	N	084650	500	371 억	2280052	N	N	413	N	N
130	20250102	160604	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2630	140	2	5.62	21989367165	8180397	695.30	2480	2815	2460	3235	1745	2490	2688.47	4.99	-1435202	2676	2582	2476	2382	2276	2630	2430	372	745	500	1540	5	1	74239990	1953	-41.75	0.86	12	11.02	-63.00	3068.00	5420	20240819	-51.48	2085	20240618	26.14	2815	-6.57	20250102	2460	6.91	20250102	5420	-51.48	20240819	2085	26.14	20240618	6.99	N	084650	500	371 억	3706212	N	N	413	N	N
131	20250102	150606	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2650	160	2	6.43	14726737960	5478742	465.67	2480	2815	2460	3235	1745	2490	2688.06	4.99	-1245372	2676	2582	2476	2382	2276	2630	2430	372	745	500	1540	5	1	74239990	1967	-42.06	0.86	12	7.38	-63.00	3068.00	5420	20240819	-51.11	2085	20240618	27.10	2815	-5.86	20250102	2460	7.72	20250102	5420	-51.11	20240819	2085	27.10	20240618	6.99	N	084650	500	371 억	3706212	N	N	0	N	N
132	20250102	140603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2500	10	2	0.40	919865005	369872	31.44	2480	2525	2460	3235	1745	2490	2486.96	4.99	-80356	2676	2582	2476	2382	2276	2630	2430	372	745	500	1540	5	1	74239990	1856	-39.68	0.81	12	0.50	-63.00	3068.00	5420	20240819	-53.87	2085	20240618	19.90	2525	-0.99	20250102	2460	1.63	20250102	5420	-53.87	20240819	2085	19.90	20240618	6.99	N	084650	500	371 억	3706212	N	N	0	N	N
133	20250102	130603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2475	-15	5	-0.60	752475625	302755	25.73	2480	2525	2460	3235	1745	2490	2485.39	4.99	-68124	2676	2582	2476	2382	2276	2630	2430	372	745	500	1540	5	1	74239990	1837	-39.29	0.81	12	0.41	-63.00	3068.00	5420	20240819	-54.34	2085	20240618	18.71	2525	-1.98	20250102	2460	0.61	20250102	5420	-54.34	20240819	2085	18.71	20240618	6.99	N	084650	500	371 억	3706212	N	N	0	N	N
134	20250102	120602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	0	3	0.00	682792780	274623	23.34	2480	2525	2460	3235	1745	2490	2486.26	4.99	-60756	2676	2582	2476	2382	2276	2630	2430	372	745	500	1540	5	1	74239990	1849	-39.52	0.81	12	0.37	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	2525	-1.39	20250102	2460	1.22	20250102	5420	-54.06	20240819	2085	19.42	20240618	6.99	N	084650	500	371 억	3706212	N	N	0	N	N
135	20250102	110553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2480	-10	5	-0.40	562695980	226164	19.22	2480	2525	2460	3235	1745	2490	2487.98	4.99	-47563	2676	2582	2476	2382	2276	2630	2430	372	745	500	1540	5	1	74239990	1841	-39.37	0.81	12	0.30	-63.00	3068.00	5420	20240819	-54.24	2085	20240618	18.94	2525	-1.78	20250102	2460	0.81	20250102	5420	-54.24	20240819	2085	18.94	20240618	6.99	N	084650	500	371 억	3706212	N	N	0	N	N
136	20250102	100601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2495	5	2	0.20	119660270	47899	4.07	2480	2525	2480	3235	1745	2490	2498.60	4.99	-15786	2676	2582	2476	2382	2276	2630	2430	372	745	500	1540	5	1	74239990	1852	-39.60	0.81	12	0.06	-63.00	3068.00	5420	20240819	-53.97	2085	20240618	19.66	2525	-1.19	20250102	2480	0.60	20250102	5420	-53.97	20240819	2085	19.66	20240618	6.99	N	084650	500	371 억	3706212	N	N	0	N	N
137	20250102	090555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	2490	0	3	0.00	0	0	0.00	0	0	0	3235	1745	2490	0.00	4.99	0	2676	2582	2476	2382	2276	2630	2430	372	745	500	1540	5	1	74239990	1849	-39.52	0.81	12	0.00	-63.00	3068.00	5420	20240819	-54.06	2085	20240618	19.42	0	0.00	0	0	0.00	0	5420	-54.06	20240819	2085	19.42	20240618	6.99	N	084650	500	371 억	3706212	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History