KissMeData/215380/price/prices-20250101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1680	40	2	2.44	477023047	276878	378.84	1640	1840	1550	2130	1148	1640	1722.86	2.61	11897	1825	1732	1656	1563	1487	1694	1525	84	490	500	980	1	1	16829576	283	-4.99	1.05	12	1.65	-337.00	1598.00	4300	20240821	-60.93	1100	20240624	52.73	2180	-22.94	20250109	1550	8.39	20250124	4300	-60.93	20240821	1100	52.73	20240624	0.02	N	215380	500	84 억	438900	N	N	N	N
3	20250124	151009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1683	43	2	2.62	469462639	272380	372.69	1640	1840	1550	2130	1148	1640	1723.56	2.61	13090	1825	1732	1656	1563	1487	1694	1525	84	490	500	980	1	1	16829576	283	-4.99	1.05	12	1.62	-337.00	1598.00	4300	20240821	-60.86	1100	20240624	53.00	2180	-22.80	20250109	1550	8.58	20250124	4300	-60.86	20240821	1100	53.00	20240624	0.02	N	215380	500	84 억	438900	N	N	N	N
4	20250124	141007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1665	25	2	1.52	455879939	264316	361.66	1640	1840	1550	2130	1148	1640	1724.75	2.61	13739	1825	1732	1656	1563	1487	1694	1525	84	490	500	980	1	1	16829576	280	-4.94	1.04	12	1.57	-337.00	1598.00	4300	20240821	-61.28	1100	20240624	51.36	2180	-23.62	20250109	1550	7.42	20250124	4300	-61.28	20240821	1100	51.36	20240624	0.02	N	215380	500	84 억	438900	N	N	N	N
5	20250124	131009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1679	39	2	2.38	79452506	48550	66.43	1640	1680	1550	2130	1148	1640	1636.51	2.61	7517	1825	1732	1656	1563	1487	1694	1525	84	490	500	980	1	1	16829576	283	-4.98	1.05	12	0.29	-337.00	1598.00	4300	20240821	-60.95	1100	20240624	52.64	2180	-22.98	20250109	1550	8.32	20250124	4300	-60.95	20240821	1100	52.64	20240624	0.02	N	215380	500	84 억	438900	N	N	N	N
6	20250124	121005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	10	2	0.61	62426746	38309	52.42	1640	1654	1550	2130	1148	1640	1629.56	2.61	6084	1825	1732	1656	1563	1487	1694	1525	84	490	500	980	1	1	16829576	278	-4.90	1.03	12	0.23	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	84 억	438900	N	N	N	N
7	20250124	111008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	10	2	0.61	55026538	33821	46.28	1640	1654	1550	2130	1148	1640	1626.99	2.61	4020	1825	1732	1656	1563	1487	1694	1525	84	490	500	980	1	1	16829576	278	-4.90	1.03	12	0.20	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	84 억	438900	N	N	N	N
8	20250124	101003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	10	2	0.61	51126953	31455	43.04	1640	1650	1550	2130	1148	1640	1625.40	2.61	2863	1825	1732	1656	1563	1487	1694	1525	84	490	500	980	1	1	16829576	278	-4.90	1.03	12	0.19	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1550	6.45	20250124	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	84 억	438900	N	N	N	N
9	20250124	091010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1631	-9	5	-0.55	12605963	7900	10.81	1640	1640	1550	2130	1148	1640	1595.69	2.61	806	1825	1732	1656	1563	1487	1694	1525	84	490	500	980	1	1	16829576	274	-4.84	1.02	12	0.05	-337.00	1598.00	4300	20240821	-62.07	1100	20240624	48.27	2180	-25.18	20250109	1550	5.23	20250124	4300	-62.07	20240821	1100	48.27	20240624	0.02	N	215380	500	84 억	438900	N	N	N	N
10	20250123	161004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1640	-57	5	-3.36	119349484	72417	206.56	1697	1749	1580	2205	1188	1697	1648.09	2.61	-37	1751	1723	1702	1674	1653	1713	1664	84	508	500	1010	1	1	16829576	276	-4.87	1.03	12	0.43	-337.00	1598.00	4300	20240821	-61.86	1100	20240624	49.09	2180	-24.77	20250109	1580	3.80	20250123	4300	-61.86	20240821	1100	49.09	20240624	0.02	N	215380	500	84 억	438937	N	N	N	N
11	20250123	151002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1632	-65	5	-3.83	103924245	62988	179.67	1697	1749	1580	2205	1188	1697	1649.91	2.61	2615	1751	1723	1702	1674	1653	1713	1664	84	508	500	1010	1	1	16829576	275	-4.84	1.02	12	0.37	-337.00	1598.00	4300	20240821	-62.05	1100	20240624	48.36	2180	-25.14	20250109	1580	3.29	20250123	4300	-62.05	20240821	1100	48.36	20240624	0.02	N	215380	500	84 억	438937	N	N	N	N
12	20250123	141003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1632	-65	5	-3.83	93298102	56484	161.12	1697	1749	1580	2205	1188	1697	1651.76	2.61	6523	1751	1723	1702	1674	1653	1713	1664	84	508	500	1010	1	1	16829576	275	-4.84	1.02	12	0.34	-337.00	1598.00	4300	20240821	-62.05	1100	20240624	48.36	2180	-25.14	20250109	1580	3.29	20250123	4300	-62.05	20240821	1100	48.36	20240624	0.02	N	215380	500	84 억	438937	N	N	N	N
13	20250123	131001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	-47	5	-2.77	86011304	52030	148.41	1697	1749	1580	2205	1188	1697	1653.11	2.61	3901	1751	1723	1702	1674	1653	1713	1664	84	508	500	1010	1	1	16829576	278	-4.90	1.03	12	0.31	-337.00	1598.00	4300	20240821	-61.63	1100	20240624	50.00	2180	-24.31	20250109	1580	4.43	20250123	4300	-61.63	20240821	1100	50.00	20240624	0.02	N	215380	500	84 억	438937	N	N	N	N
14	20250123	121002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1667	-30	5	-1.77	35681132	21181	60.42	1697	1749	1656	2205	1188	1697	1684.58	2.61	73	1751	1723	1702	1674	1653	1713	1664	84	508	500	1010	1	1	16829576	281	-4.95	1.04	12	0.13	-337.00	1598.00	4300	20240821	-61.23	1100	20240624	51.55	2180	-23.53	20250109	1648	1.15	20250102	4300	-61.23	20240821	1100	51.55	20240624	0.02	N	215380	500	84 억	438937	N	N	N	N
15	20250123	110954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1669	-28	5	-1.65	32975549	19554	55.78	1697	1749	1656	2205	1188	1697	1686.38	2.61	-9	1751	1723	1702	1674	1653	1713	1664	84	508	500	1010	1	1	16829576	281	-4.95	1.04	12	0.12	-337.00	1598.00	4300	20240821	-61.19	1100	20240624	51.73	2180	-23.44	20250109	1648	1.27	20250102	4300	-61.19	20240821	1100	51.73	20240624	0.02	N	215380	500	84 억	438937	N	N	N	N
16	20250123	101001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1671	-26	5	-1.53	25044911	14789	42.18	1697	1749	1656	2205	1188	1697	1693.48	2.61	-773	1751	1723	1702	1674	1653	1713	1664	84	508	500	1010	1	1	16829576	281	-4.96	1.05	12	0.09	-337.00	1598.00	4300	20240821	-61.14	1100	20240624	51.91	2180	-23.35	20250109	1648	1.40	20250102	4300	-61.14	20240821	1100	51.91	20240624	0.02	N	215380	500	84 억	438937	N	N	N	N
17	20250123	091002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1734	37	2	2.18	6189424	3594	10.25	1697	1749	1697	2205	1188	1697	1722.15	2.61	-641	1751	1723	1702	1674	1653	1713	1664	84	508	500	1010	1	1	16829576	292	-5.15	1.09	12	0.02	-337.00	1598.00	4300	20240821	-59.67	1100	20240624	57.64	2180	-20.46	20250109	1648	5.22	20250102	4300	-59.67	20240821	1100	57.64	20240624	0.02	N	215380	500	84 억	438937	N	N	N	N
18	20250122	160954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1697	-11	5	-0.64	58752810	34557	31.24	1708	1730	1681	2220	1196	1708	1700.17	2.58	4024	1784	1745	1707	1668	1630	1727	1650	84	512	500	1020	1	1	16829576	286	-5.04	1.06	12	0.21	-337.00	1598.00	4300	20240821	-60.53	1100	20240624	54.27	2180	-22.16	20250109	1648	2.97	20250102	4300	-60.53	20240821	1100	54.27	20240624	0.02	N	215380	500	84 억	434744	N	N	N	N
19	20250122	150955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1696	-12	5	-0.70	57356730	33733	30.50	1708	1730	1681	2220	1196	1708	1700.32	2.58	4231	1784	1745	1707	1668	1630	1727	1650	84	512	500	1020	1	1	16829576	285	-5.03	1.06	12	0.20	-337.00	1598.00	4300	20240821	-60.56	1100	20240624	54.18	2180	-22.20	20250109	1648	2.91	20250102	4300	-60.56	20240821	1100	54.18	20240624	0.02	N	215380	500	84 억	434744	N	N	N	N
20	20250122	140954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1705	-3	5	-0.18	47301113	27786	25.12	1708	1730	1688	2220	1196	1708	1702.34	2.58	4551	1784	1745	1707	1668	1630	1727	1650	84	512	500	1020	1	1	16829576	287	-5.06	1.07	12	0.17	-337.00	1598.00	4300	20240821	-60.35	1100	20240624	55.00	2180	-21.79	20250109	1648	3.46	20250102	4300	-60.35	20240821	1100	55.00	20240624	0.02	N	215380	500	84 억	434744	N	N	N	N
21	20250122	130956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1708	0	3	0.00	35523990	20888	18.89	1708	1730	1688	2220	1196	1708	1700.69	2.58	5838	1784	1745	1707	1668	1630	1727	1650	84	512	500	1020	1	1	16829576	287	-5.07	1.07	12	0.12	-337.00	1598.00	4300	20240821	-60.28	1100	20240624	55.27	2180	-21.65	20250109	1648	3.64	20250102	4300	-60.28	20240821	1100	55.27	20240624	0.02	N	215380	500	84 억	434744	N	N	N	N
22	20250122	120953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1710	2	2	0.12	32000287	18824	17.02	1708	1730	1688	2220	1196	1708	1699.97	2.58	5545	1784	1745	1707	1668	1630	1727	1650	84	512	500	1020	1	1	16829576	288	-5.07	1.07	12	0.11	-337.00	1598.00	4300	20240821	-60.23	1100	20240624	55.45	2180	-21.56	20250109	1648	3.76	20250102	4300	-60.23	20240821	1100	55.45	20240624	0.02	N	215380	500	84 억	434744	N	N	N	N
23	20250122	110955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1712	4	2	0.23	26795203	15770	14.26	1708	1730	1688	2220	1196	1708	1699.13	2.58	4939	1784	1745	1707	1668	1630	1727	1650	84	512	500	1020	1	1	16829576	288	-5.08	1.07	12	0.09	-337.00	1598.00	4300	20240821	-60.19	1100	20240624	55.64	2180	-21.47	20250109	1648	3.88	20250102	4300	-60.19	20240821	1100	55.64	20240624	0.02	N	215380	500	84 억	434744	N	N	N	N
24	20250122	100955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1721	13	2	0.76	24340038	14336	12.96	1708	1730	1688	2220	1196	1708	1697.83	2.58	4591	1784	1745	1707	1668	1630	1727	1650	84	512	500	1020	1	1	16829576	290	-5.11	1.08	12	0.09	-337.00	1598.00	4300	20240821	-59.98	1100	20240624	56.45	2180	-21.06	20250109	1648	4.43	20250102	4300	-59.98	20240821	1100	56.45	20240624	0.02	N	215380	500	84 억	434744	N	N	N	N
25	20250122	090956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1689	-19	5	-1.11	3693722	2180	1.97	1708	1708	1688	2220	1196	1708	1694.37	2.58	960	1784	1745	1707	1668	1630	1727	1650	84	512	500	1020	1	1	16829576	284	-5.01	1.06	12	0.01	-337.00	1598.00	4300	20240821	-60.72	1100	20240624	53.55	2180	-22.52	20250109	1648	2.49	20250102	4300	-60.72	20240821	1100	53.55	20240624	0.02	N	215380	500	84 억	434744	N	N	N	N
26	20250121	160948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1708	-31	5	-1.78	187871496	110603	168.04	1739	1746	1669	2260	1218	1739	1698.61	2.47	12293	1805	1772	1746	1713	1687	1759	1700	84	521	500	1040	1	1	16829576	287	-5.07	1.07	12	0.66	-337.00	1598.00	4300	20240821	-60.28	1100	20240624	55.27	2180	-21.65	20250109	1648	3.64	20250102	4300	-60.28	20240821	1100	55.27	20240624	0.02	N	215380	500	84 억	415869	N	N	N	N
27	20250121	150950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1709	-30	5	-1.73	177508429	104530	158.81	1739	1746	1669	2260	1218	1739	1698.16	2.47	9712	1805	1772	1746	1713	1687	1759	1700	84	521	500	1040	1	1	16829576	288	-5.07	1.07	12	0.62	-337.00	1598.00	4300	20240821	-60.26	1100	20240624	55.36	2180	-21.61	20250109	1648	3.70	20250102	4300	-60.26	20240821	1100	55.36	20240624	0.02	N	215380	500	84 억	415869	N	N	N	N
28	20250121	140951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1710	-29	5	-1.67	168713445	99362	150.96	1739	1746	1669	2260	1218	1739	1697.97	2.47	7077	1805	1772	1746	1713	1687	1759	1700	84	521	500	1040	1	1	16829576	288	-5.07	1.07	12	0.59	-337.00	1598.00	4300	20240821	-60.23	1100	20240624	55.45	2180	-21.56	20250109	1648	3.76	20250102	4300	-60.23	20240821	1100	55.45	20240624	0.02	N	215380	500	84 억	415869	N	N	N	N
29	20250121	130950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1709	-30	5	-1.73	154206305	90866	138.05	1739	1746	1669	2260	1218	1739	1697.07	2.47	921	1805	1772	1746	1713	1687	1759	1700	84	521	500	1040	1	1	16829576	288	-5.07	1.07	12	0.54	-337.00	1598.00	4300	20240821	-60.26	1100	20240624	55.36	2180	-21.61	20250109	1648	3.70	20250102	4300	-60.26	20240821	1100	55.36	20240624	0.02	N	215380	500	84 억	415869	N	N	N	N
30	20250121	120932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1695	-44	5	-2.53	82551440	48254	73.31	1739	1746	1687	2260	1218	1739	1710.77	2.47	-1650	1805	1772	1746	1713	1687	1759	1700	84	521	500	1040	1	1	16829576	285	-5.03	1.06	12	0.29	-337.00	1598.00	4300	20240821	-60.58	1100	20240624	54.09	2180	-22.25	20250109	1648	2.85	20250102	4300	-60.58	20240821	1100	54.09	20240624	0.02	N	215380	500	84 억	415869	N	N	N	N
31	20250121	110900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1704	-35	5	-2.01	70679916	41260	62.69	1739	1746	1687	2260	1218	1739	1713.04	2.47	-3667	1805	1772	1746	1713	1687	1759	1700	84	521	500	1040	1	1	16829576	287	-5.06	1.07	12	0.25	-337.00	1598.00	4300	20240821	-60.37	1100	20240624	54.91	2180	-21.83	20250109	1648	3.40	20250102	4300	-60.37	20240821	1100	54.91	20240624	0.02	N	215380	500	84 억	415869	N	N	N	N
32	20250121	100855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1717	-22	5	-1.27	59933688	34913	53.04	1739	1746	1695	2260	1218	1739	1716.66	2.47	-3951	1805	1772	1746	1713	1687	1759	1700	84	521	500	1040	1	1	16829576	289	-5.09	1.07	12	0.21	-337.00	1598.00	4300	20240821	-60.07	1100	20240624	56.09	2180	-21.24	20250109	1648	4.19	20250102	4300	-60.07	20240821	1100	56.09	20240624	0.02	N	215380	500	84 억	415869	N	N	N	N
33	20250121	090952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1729	-10	5	-0.58	9152504	5300	8.05	1739	1739	1722	2260	1218	1739	1726.89	2.47	1050	1805	1772	1746	1713	1687	1759	1700	84	521	500	1040	1	1	16829576	291	-5.13	1.08	12	0.03	-337.00	1598.00	4300	20240821	-59.79	1100	20240624	57.18	2180	-20.69	20250109	1648	4.92	20250102	4300	-59.79	20240821	1100	57.18	20240624	0.02	N	215380	500	84 억	415869	N	N	N	N
34	20250120	160937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1739	-22	5	-1.25	115008339	65820	103.81	1760	1779	1720	2285	1233	1761	1747.39	2.44	-834	1872	1816	1788	1732	1704	1802	1718	84	524	500	1050	1	1	16829576	293	-5.16	1.09	12	0.39	-337.00	1598.00	4300	20240821	-59.56	1100	20240624	58.09	2180	-20.23	20250109	1648	5.52	20250102	4300	-59.56	20240821	1100	58.09	20240624	0.02	N	215380	500	84 억	410351	N	N	N	N
35	20250120	150949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1730	-31	5	-1.76	101570388	58043	91.54	1760	1779	1730	2285	1233	1761	1749.92	2.44	-247	1872	1816	1788	1732	1704	1802	1718	84	524	500	1050	1	1	16829576	291	-5.13	1.08	12	0.34	-337.00	1598.00	4300	20240821	-59.77	1100	20240624	57.27	2180	-20.64	20250109	1648	4.98	20250102	4300	-59.77	20240821	1100	57.27	20240624	0.02	N	215380	500	84 억	410351	N	N	N	N
36	20250120	140948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1742	-19	5	-1.08	74608443	42505	67.04	1760	1779	1735	2285	1233	1761	1755.29	2.44	-5108	1872	1816	1788	1732	1704	1802	1718	84	524	500	1050	1	1	16829576	293	-5.17	1.09	12	0.25	-337.00	1598.00	4300	20240821	-59.49	1100	20240624	58.36	2180	-20.09	20250109	1648	5.70	20250102	4300	-59.49	20240821	1100	58.36	20240624	0.02	N	215380	500	84 억	410351	N	N	N	N
37	20250120	130948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1755	-6	5	-0.34	66644241	37945	59.85	1760	1779	1735	2285	1233	1761	1756.34	2.44	-5838	1872	1816	1788	1732	1704	1802	1718	84	524	500	1050	1	1	16829576	295	-5.21	1.10	12	0.23	-337.00	1598.00	4300	20240821	-59.19	1100	20240624	59.55	2180	-19.50	20250109	1648	6.49	20250102	4300	-59.19	20240821	1100	59.55	20240624	0.02	N	215380	500	84 억	410351	N	N	N	N
38	20250120	120948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1751	-10	5	-0.57	56303899	32016	50.49	1760	1779	1751	2285	1233	1761	1758.62	2.44	-5494	1872	1816	1788	1732	1704	1802	1718	84	524	500	1050	1	1	16829576	295	-5.20	1.10	12	0.19	-337.00	1598.00	4300	20240821	-59.28	1100	20240624	59.18	2180	-19.68	20250109	1648	6.25	20250102	4300	-59.28	20240821	1100	59.18	20240624	0.02	N	215380	500	84 억	410351	N	N	N	N
39	20250120	110949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1761	0	3	0.00	50756899	28855	45.51	1760	1779	1754	2285	1233	1761	1759.03	2.44	-5775	1872	1816	1788	1732	1704	1802	1718	84	524	500	1050	1	1	16829576	296	-5.23	1.10	12	0.17	-337.00	1598.00	4300	20240821	-59.05	1100	20240624	60.09	2180	-19.22	20250109	1648	6.86	20250102	4300	-59.05	20240821	1100	60.09	20240624	0.02	N	215380	500	84 억	410351	N	N	N	N
40	20250120	100948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1757	-4	5	-0.23	37062072	21064	33.22	1760	1779	1754	2285	1233	1761	1759.50	2.44	-5383	1872	1816	1788	1732	1704	1802	1718	84	524	500	1050	1	1	16829576	296	-5.21	1.10	12	0.13	-337.00	1598.00	4300	20240821	-59.14	1100	20240624	59.73	2180	-19.40	20250109	1648	6.61	20250102	4300	-59.14	20240821	1100	59.73	20240624	0.02	N	215380	500	84 억	410351	N	N	N	N
41	20250120	090950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1778	17	2	0.97	7263714	4123	6.50	1760	1779	1755	2285	1233	1761	1761.75	2.44	454	1872	1816	1788	1732	1704	1802	1718	84	524	500	1050	1	1	16829576	299	-5.28	1.11	12	0.02	-337.00	1598.00	4300	20240821	-58.65	1100	20240624	61.64	2180	-18.44	20250109	1648	7.89	20250102	4300	-58.65	20240821	1100	61.64	20240624	0.02	N	215380	500	84 억	410351	N	N	N	N
42	20250117	160945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1761	-52	5	-2.87	111686769	62820	89.92	1813	1844	1760	2355	1270	1813	1777.89	2.53	-15280	1851	1831	1803	1783	1755	1842	1794	84	542	500	1080	1	1	16829576	296	-5.23	1.10	12	0.37	-337.00	1598.00	4300	20240821	-59.05	1100	20240624	60.09	2180	-19.22	20250109	1648	6.86	20250102	4300	-59.05	20240821	1100	60.09	20240624	0.02	N	215380	500	84 억	425631	N	N	N	N
43	20250117	150946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1771	-42	5	-2.32	105332128	59223	84.77	1813	1844	1760	2355	1270	1813	1778.57	2.53	-13983	1851	1831	1803	1783	1755	1842	1794	84	542	500	1080	1	1	16829576	298	-5.26	1.11	12	0.35	-337.00	1598.00	4300	20240821	-58.81	1100	20240624	61.00	2180	-18.76	20250109	1648	7.46	20250102	4300	-58.81	20240821	1100	61.00	20240624	0.02	N	215380	500	84 억	425631	N	N	N	N
44	20250117	140949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1769	-44	5	-2.43	86294314	48434	69.33	1813	1844	1768	2355	1270	1813	1781.69	2.53	-12092	1851	1831	1803	1783	1755	1842	1794	84	542	500	1080	1	1	16829576	298	-5.25	1.11	12	0.29	-337.00	1598.00	4300	20240821	-58.86	1100	20240624	60.82	2180	-18.85	20250109	1648	7.34	20250102	4300	-58.86	20240821	1100	60.82	20240624	0.02	N	215380	500	84 억	425631	N	N	N	N
45	20250117	130946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1775	-38	5	-2.10	66156955	37060	53.05	1813	1844	1771	2355	1270	1813	1785.13	2.53	-3686	1851	1831	1803	1783	1755	1842	1794	84	542	500	1080	1	1	16829576	299	-5.27	1.11	12	0.22	-337.00	1598.00	4300	20240821	-58.72	1100	20240624	61.36	2180	-18.58	20250109	1648	7.71	20250102	4300	-58.72	20240821	1100	61.36	20240624	0.02	N	215380	500	84 억	425631	N	N	N	N
46	20250117	120948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1777	-36	5	-1.99	54573517	30537	43.71	1813	1844	1771	2355	1270	1813	1787.13	2.53	-495	1851	1831	1803	1783	1755	1842	1794	84	542	500	1080	1	1	16829576	299	-5.27	1.11	12	0.18	-337.00	1598.00	4300	20240821	-58.67	1100	20240624	61.55	2180	-18.49	20250109	1648	7.83	20250102	4300	-58.67	20240821	1100	61.55	20240624	0.02	N	215380	500	84 억	425631	N	N	N	N
47	20250117	110947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1773	-40	5	-2.21	42146719	23527	33.68	1813	1844	1772	2355	1270	1813	1791.42	2.53	-527	1851	1831	1803	1783	1755	1842	1794	84	542	500	1080	1	1	16829576	298	-5.26	1.11	12	0.14	-337.00	1598.00	4300	20240821	-58.77	1100	20240624	61.18	2180	-18.67	20250109	1648	7.58	20250102	4300	-58.77	20240821	1100	61.18	20240624	0.02	N	215380	500	84 억	425631	N	N	N	N
48	20250117	100949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1789	-24	5	-1.32	26993596	15010	21.48	1813	1844	1775	2355	1270	1813	1798.37	2.53	-1725	1851	1831	1803	1783	1755	1842	1794	84	542	500	1080	1	1	16829576	301	-5.31	1.12	12	0.09	-337.00	1598.00	4300	20240821	-58.40	1100	20240624	62.64	2180	-17.94	20250109	1648	8.56	20250102	4300	-58.40	20240821	1100	62.64	20240624	0.02	N	215380	500	84 억	425631	N	N	N	N
49	20250117	090949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1835	22	2	1.21	5240774	2869	4.11	1813	1844	1811	2355	1270	1813	1826.69	2.53	603	1851	1831	1803	1783	1755	1842	1794	84	542	500	1080	1	1	16829576	309	-5.45	1.15	12	0.02	-337.00	1598.00	4300	20240821	-57.33	1100	20240624	66.82	2180	-15.83	20250109	1648	11.35	20250102	4300	-57.33	20240821	1100	66.82	20240624	0.02	N	215380	500	84 억	425631	N	N	N	N
50	20250116	160941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1813	26	2	1.45	126027609	69842	41.69	1787	1823	1775	2320	1251	1787	1804.47	2.37	20740	1882	1834	1809	1761	1736	1822	1749	84	533	500	1070	1	1	16829576	305	-5.38	1.13	12	0.41	-337.00	1598.00	4300	20240821	-57.84	1100	20240624	64.82	2180	-16.83	20250109	1648	10.01	20250102	4300	-57.84	20240821	1100	64.82	20240624	0.02	N	215380	500	84 억	398748	N	N	N	N
51	20250116	150854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1814	27	2	1.51	120727745	66918	39.94	1787	1823	1775	2320	1251	1787	1804.11	2.37	20826	1882	1834	1809	1761	1736	1822	1749	84	533	500	1070	1	1	16829576	305	-5.38	1.14	12	0.40	-337.00	1598.00	4300	20240821	-57.81	1100	20240624	64.91	2180	-16.79	20250109	1648	10.07	20250102	4300	-57.81	20240821	1100	64.91	20240624	0.02	N	215380	500	84 억	398748	N	N	N	N
52	20250116	140946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1815	28	2	1.57	118226200	65535	39.12	1787	1823	1775	2320	1251	1787	1804.02	2.37	19975	1882	1834	1809	1761	1736	1822	1749	84	533	500	1070	1	1	16829576	305	-5.39	1.14	12	0.39	-337.00	1598.00	4300	20240821	-57.79	1100	20240624	65.00	2180	-16.74	20250109	1648	10.13	20250102	4300	-57.79	20240821	1100	65.00	20240624	0.02	N	215380	500	84 억	398748	N	N	N	N
53	20250116	130945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1814	27	2	1.51	107831443	59757	35.67	1787	1823	1775	2320	1251	1787	1804.50	2.37	18180	1882	1834	1809	1761	1736	1822	1749	84	533	500	1070	1	1	16829576	305	-5.38	1.14	12	0.36	-337.00	1598.00	4300	20240821	-57.81	1100	20240624	64.91	2180	-16.79	20250109	1648	10.07	20250102	4300	-57.81	20240821	1100	64.91	20240624	0.02	N	215380	500	84 억	398748	N	N	N	N
54	20250116	120945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1822	35	2	1.96	101793272	56440	33.69	1787	1823	1775	2320	1251	1787	1803.57	2.37	18538	1882	1834	1809	1761	1736	1822	1749	84	533	500	1070	1	1	16829576	307	-5.41	1.14	12	0.34	-337.00	1598.00	4300	20240821	-57.63	1100	20240624	65.64	2180	-16.42	20250109	1648	10.56	20250102	4300	-57.63	20240821	1100	65.64	20240624	0.02	N	215380	500	84 억	398748	N	N	N	N
55	20250116	110946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1816	29	2	1.62	84936101	47152	28.14	1787	1822	1775	2320	1251	1787	1801.33	2.37	16746	1882	1834	1809	1761	1736	1822	1749	84	533	500	1070	1	1	16829576	306	-5.39	1.14	12	0.28	-337.00	1598.00	4300	20240821	-57.77	1100	20240624	65.09	2180	-16.70	20250109	1648	10.19	20250102	4300	-57.77	20240821	1100	65.09	20240624	0.02	N	215380	500	84 억	398748	N	N	N	N
56	20250116	100947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1815	28	2	1.57	64074777	35655	21.28	1787	1822	1775	2320	1251	1787	1797.08	2.37	14159	1882	1834	1809	1761	1736	1822	1749	84	533	500	1070	1	1	16829576	305	-5.39	1.14	12	0.21	-337.00	1598.00	4300	20240821	-57.79	1100	20240624	65.00	2180	-16.74	20250109	1648	10.13	20250102	4300	-57.79	20240821	1100	65.00	20240624	0.02	N	215380	500	84 억	398748	N	N	N	N
57	20250116	090948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1797	10	2	0.56	7630115	4265	2.55	1787	1800	1775	2320	1251	1787	1789.01	2.37	616	1882	1834	1809	1761	1736	1822	1749	84	533	500	1070	1	1	16829576	302	-5.33	1.12	12	0.03	-337.00	1598.00	4300	20240821	-58.21	1100	20240624	63.36	2180	-17.57	20250109	1648	9.04	20250102	4300	-58.21	20240821	1100	63.36	20240624	0.02	N	215380	500	84 억	398748	N	N	N	N
58	20250115	160943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1787	-74	5	-3.98	302139418	167468	152.45	1849	1857	1784	2415	1303	1861	1804.24	2.41	-6339	1937	1899	1858	1820	1779	1918	1839	84	554	500	1110	1	1	16829576	301	-5.30	1.12	12	1.00	-337.00	1598.00	4300	20240821	-58.44	1100	20240624	62.45	2180	-18.03	20250109	1648	8.43	20250102	4300	-58.44	20240821	1100	62.45	20240624	0.03	N	215380	500	84 억	405010	N	N	N	N
59	20250115	150944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1790	-71	5	-3.82	278116675	154020	140.21	1849	1857	1786	2415	1303	1861	1805.72	2.41	-2260	1937	1899	1858	1820	1779	1918	1839	84	554	500	1110	1	1	16829576	301	-5.31	1.12	12	0.92	-337.00	1598.00	4300	20240821	-58.37	1100	20240624	62.73	2180	-17.89	20250109	1648	8.62	20250102	4300	-58.37	20240821	1100	62.73	20240624	0.03	N	215380	500	84 억	405010	N	N	N	N
60	20250115	140937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1793	-68	5	-3.65	243585560	134731	122.65	1849	1857	1792	2415	1303	1861	1807.94	2.41	1482	1937	1899	1858	1820	1779	1918	1839	84	554	500	1110	1	1	16829576	302	-5.32	1.12	12	0.80	-337.00	1598.00	4300	20240821	-58.30	1100	20240624	63.00	2180	-17.75	20250109	1648	8.80	20250102	4300	-58.30	20240821	1100	63.00	20240624	0.03	N	215380	500	84 억	405010	N	N	N	N
61	20250115	130946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1794	-67	5	-3.60	225329246	124551	113.38	1849	1857	1793	2415	1303	1861	1809.13	2.41	1961	1937	1899	1858	1820	1779	1918	1839	84	554	500	1110	1	1	16829576	302	-5.32	1.12	12	0.74	-337.00	1598.00	4300	20240821	-58.28	1100	20240624	63.09	2180	-17.71	20250109	1648	8.86	20250102	4300	-58.28	20240821	1100	63.09	20240624	0.03	N	215380	500	84 억	405010	N	N	N	N
62	20250115	120929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1797	-64	5	-3.44	196063876	108250	98.54	1849	1857	1793	2415	1303	1861	1811.21	2.41	3109	1937	1899	1858	1820	1779	1918	1839	84	554	500	1110	1	1	16829576	302	-5.33	1.12	12	0.64	-337.00	1598.00	4300	20240821	-58.21	1100	20240624	63.36	2180	-17.57	20250109	1648	9.04	20250102	4300	-58.21	20240821	1100	63.36	20240624	0.03	N	215380	500	84 억	405010	N	N	N	N
63	20250115	110943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1795	-66	5	-3.55	178863524	98672	89.82	1849	1857	1793	2415	1303	1861	1812.71	2.41	3881	1937	1899	1858	1820	1779	1918	1839	84	554	500	1110	1	1	16829576	302	-5.33	1.12	12	0.59	-337.00	1598.00	4300	20240821	-58.26	1100	20240624	63.18	2180	-17.66	20250109	1648	8.92	20250102	4300	-58.26	20240821	1100	63.18	20240624	0.03	N	215380	500	84 억	405010	N	N	N	N
64	20250115	100943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1814	-47	5	-2.53	136293590	75031	68.30	1849	1857	1793	2415	1303	1861	1816.50	2.41	17992	1937	1899	1858	1820	1779	1918	1839	84	554	500	1110	1	1	16829576	305	-5.38	1.14	12	0.45	-337.00	1598.00	4300	20240821	-57.81	1100	20240624	64.91	2180	-16.79	20250109	1648	10.07	20250102	4300	-57.81	20240821	1100	64.91	20240624	0.03	N	215380	500	84 억	405010	N	N	N	N
65	20250115	090946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1825	-36	5	-1.93	57124006	31233	28.43	1849	1857	1823	2415	1303	1861	1828.96	2.41	19312	1937	1899	1858	1820	1779	1918	1839	84	554	500	1110	1	1	16829576	307	-5.42	1.14	12	0.19	-337.00	1598.00	4300	20240821	-57.56	1100	20240624	65.91	2180	-16.28	20250109	1648	10.74	20250102	4300	-57.56	20240821	1100	65.91	20240624	0.03	N	215380	500	84 억	405010	N	N	N	N
66	20250114	160925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1861	8	2	0.43	202870529	109831	85.08	1853	1896	1817	2405	1298	1853	1847.12	2.37	5724	1924	1888	1844	1808	1764	1906	1826	84	552	500	1110	1	1	16829576	313	-5.52	1.16	12	0.65	-337.00	1598.00	4300	20240821	-56.72	1100	20240624	69.18	2180	-14.63	20250109	1648	12.92	20250102	4300	-56.72	20240821	1100	69.18	20240624	0.05	N	215380	500	84 억	399292	N	N	N	N
67	20250114	150941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1860	7	2	0.38	192210446	104079	80.63	1853	1896	1817	2405	1298	1853	1846.77	2.37	5237	1924	1888	1844	1808	1764	1906	1826	84	552	500	1110	1	1	16829576	313	-5.52	1.16	12	0.62	-337.00	1598.00	4300	20240821	-56.74	1100	20240624	69.09	2180	-14.68	20250109	1648	12.86	20250102	4300	-56.74	20240821	1100	69.09	20240624	0.05	N	215380	500	84 억	399292	N	N	N	N
68	20250114	140938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1854	1	2	0.05	129995948	70593	54.69	1853	1896	1817	2405	1298	1853	1841.48	2.37	1002	1924	1888	1844	1808	1764	1906	1826	84	552	500	1110	1	1	16829576	312	-5.50	1.16	12	0.42	-337.00	1598.00	4300	20240821	-56.88	1100	20240624	68.55	2180	-14.95	20250109	1648	12.50	20250102	4300	-56.88	20240821	1100	68.55	20240624	0.05	N	215380	500	84 억	399292	N	N	N	N
69	20250114	130937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1836	-17	5	-0.92	93072704	50588	39.19	1853	1896	1817	2405	1298	1853	1839.82	2.37	-5780	1924	1888	1844	1808	1764	1906	1826	84	552	500	1110	1	1	16829576	309	-5.45	1.15	12	0.30	-337.00	1598.00	4300	20240821	-57.30	1100	20240624	66.91	2180	-15.78	20250109	1648	11.41	20250102	4300	-57.30	20240821	1100	66.91	20240624	0.05	N	215380	500	84 억	399292	N	N	N	N
70	20250114	120934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1837	-16	5	-0.86	85415509	46405	35.95	1853	1896	1817	2405	1298	1853	1840.65	2.37	-5146	1924	1888	1844	1808	1764	1906	1826	84	552	500	1110	1	1	16829576	309	-5.45	1.15	12	0.28	-337.00	1598.00	4300	20240821	-57.28	1100	20240624	67.00	2180	-15.73	20250109	1648	11.47	20250102	4300	-57.28	20240821	1100	67.00	20240624	0.05	N	215380	500	84 억	399292	N	N	N	N
71	20250114	110934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1852	-1	5	-0.05	81207568	44102	34.17	1853	1896	1817	2405	1298	1853	1841.36	2.37	-5625	1924	1888	1844	1808	1764	1906	1826	84	552	500	1110	1	1	16829576	312	-5.50	1.16	12	0.26	-337.00	1598.00	4300	20240821	-56.93	1100	20240624	68.36	2180	-15.05	20250109	1648	12.38	20250102	4300	-56.93	20240821	1100	68.36	20240624	0.05	N	215380	500	84 억	399292	N	N	N	N
72	20250114	100933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1826	-27	5	-1.46	48139217	26050	20.18	1853	1896	1817	2405	1298	1853	1847.95	2.37	-2457	1924	1888	1844	1808	1764	1906	1826	84	552	500	1110	1	1	16829576	307	-5.42	1.14	12	0.15	-337.00	1598.00	4300	20240821	-57.53	1100	20240624	66.00	2180	-16.24	20250109	1648	10.80	20250102	4300	-57.53	20240821	1100	66.00	20240624	0.05	N	215380	500	84 억	399292	N	N	N	N
73	20250114	090937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1854	1	2	0.05	14873066	7931	6.14	1853	1896	1835	2405	1298	1853	1875.31	2.37	-4029	1924	1888	1844	1808	1764	1906	1826	84	552	500	1110	1	1	16829576	312	-5.50	1.16	12	0.05	-337.00	1598.00	4300	20240821	-56.88	1100	20240624	68.55	2180	-14.95	20250109	1648	12.50	20250102	4300	-56.88	20240821	1100	68.55	20240624	0.05	N	215380	500	84 억	399292	N	N	N	N
74	20250113	160923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1853	13	2	0.71	234999812	127414	31.27	1800	1880	1800	2390	1288	1840	1844.40	2.28	16102	1979	1909	1871	1801	1763	1890	1782	84	550	500	1100	1	1	16829576	312	-5.50	1.16	12	0.76	-337.00	1598.00	4300	20240821	-56.91	1100	20240624	68.45	2180	-15.00	20250109	1648	12.44	20250102	4300	-56.91	20240821	1100	68.45	20240624	0.06	N	215380	500	84 억	384066	N	N	N	N
75	20250113	150928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1853	13	2	0.71	217620015	117987	28.96	1800	1880	1800	2390	1288	1840	1844.47	2.28	15584	1979	1909	1871	1801	1763	1890	1782	84	550	500	1100	1	1	16829576	312	-5.50	1.16	12	0.70	-337.00	1598.00	4300	20240821	-56.91	1100	20240624	68.45	2180	-15.00	20250109	1648	12.44	20250102	4300	-56.91	20240821	1100	68.45	20240624	0.06	N	215380	500	84 억	384066	N	N	N	N
76	20250113	140905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1845	5	2	0.27	199594308	108214	26.56	1800	1880	1800	2390	1288	1840	1844.47	2.28	15074	1979	1909	1871	1801	1763	1890	1782	84	550	500	1100	1	1	16829576	311	-5.47	1.15	12	0.64	-337.00	1598.00	4300	20240821	-57.09	1100	20240624	67.73	2180	-15.37	20250109	1648	11.95	20250102	4300	-57.09	20240821	1100	67.73	20240624	0.06	N	215380	500	84 억	384066	N	N	N	N
77	20250113	130915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1840	0	3	0.00	186582097	101143	24.83	1800	1880	1800	2390	1288	1840	1844.77	2.28	15057	1979	1909	1871	1801	1763	1890	1782	84	550	500	1100	1	1	16829576	310	-5.46	1.15	12	0.60	-337.00	1598.00	4300	20240821	-57.21	1100	20240624	67.27	2180	-15.60	20250109	1648	11.65	20250102	4300	-57.21	20240821	1100	67.27	20240624	0.06	N	215380	500	84 억	384066	N	N	N	N
78	20250113	120918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1851	11	2	0.60	166415601	90223	22.15	1800	1880	1800	2390	1288	1840	1844.53	2.28	14693	1979	1909	1871	1801	1763	1890	1782	84	550	500	1100	1	1	16829576	312	-5.49	1.16	12	0.54	-337.00	1598.00	4300	20240821	-56.95	1100	20240624	68.27	2180	-15.09	20250109	1648	12.32	20250102	4300	-56.95	20240821	1100	68.27	20240624	0.06	N	215380	500	84 억	384066	N	N	N	N
79	20250113	110916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1861	21	2	1.14	114236814	62208	15.27	1800	1880	1800	2390	1288	1840	1836.33	2.28	9295	1979	1909	1871	1801	1763	1890	1782	84	550	500	1100	1	1	16829576	313	-5.52	1.16	12	0.37	-337.00	1598.00	4300	20240821	-56.72	1100	20240624	69.18	2180	-14.63	20250109	1648	12.92	20250102	4300	-56.72	20240821	1100	69.18	20240624	0.06	N	215380	500	84 억	384066	N	N	N	N
80	20250113	100916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1852	12	2	0.65	60262402	32799	8.05	1800	1880	1800	2390	1288	1840	1837.26	2.28	5760	1979	1909	1871	1801	1763	1890	1782	84	550	500	1100	1	1	16829576	312	-5.50	1.16	12	0.19	-337.00	1598.00	4300	20240821	-56.93	1100	20240624	68.36	2180	-15.05	20250109	1648	12.38	20250102	4300	-56.93	20240821	1100	68.36	20240624	0.06	N	215380	500	84 억	384066	N	N	N	N
81	20250113	090921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1872	32	2	1.74	23353363	12761	3.13	1800	1880	1800	2390	1288	1840	1829.46	2.28	2076	1979	1909	1871	1801	1763	1890	1782	84	550	500	1100	1	1	16829576	315	-5.55	1.17	12	0.08	-337.00	1598.00	4300	20240821	-56.47	1100	20240624	70.18	2180	-14.13	20250109	1648	13.59	20250102	4300	-56.47	20240821	1100	70.18	20240624	0.06	N	215380	500	84 억	384066	N	N	N	N
82	20250110	160857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1840	-82	5	-4.27	753912076	404712	17.12	1932	1941	1833	2495	1346	1922	1862.89	2.27	6778	2276	2098	2002	1824	1728	2051	1777	84	573	500	1150	1	1	16829576	310	-5.46	1.15	12	2.40	-337.00	1598.00	4300	20240821	-57.21	1100	20240624	67.27	2180	-15.60	20250109	1648	11.65	20250102	4300	-57.21	20240821	1100	67.27	20240624	0.04	N	215380	500	84 억	382224	N	N	N	N
83	20250110	150906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1843	-79	5	-4.11	724530323	388741	16.45	1932	1941	1833	2495	1346	1922	1863.79	2.27	11098	2276	2098	2002	1824	1728	2051	1777	84	573	500	1150	1	1	16829576	310	-5.47	1.15	12	2.31	-337.00	1598.00	4300	20240821	-57.14	1100	20240624	67.55	2180	-15.46	20250109	1648	11.83	20250102	4300	-57.14	20240821	1100	67.55	20240624	0.04	N	215380	500	84 억	382224	N	N	N	N
84	20250110	140911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1843	-79	5	-4.11	680097987	364601	15.43	1932	1941	1839	2495	1346	1922	1865.32	2.27	10617	2276	2098	2002	1824	1728	2051	1777	84	573	500	1150	1	1	16829576	310	-5.47	1.15	12	2.17	-337.00	1598.00	4300	20240821	-57.14	1100	20240624	67.55	2180	-15.46	20250109	1648	11.83	20250102	4300	-57.14	20240821	1100	67.55	20240624	0.04	N	215380	500	84 억	382224	N	N	N	N
85	20250110	130911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1851	-71	5	-3.69	603772113	323232	13.68	1932	1941	1839	2495	1346	1922	1867.92	2.27	31971	2276	2098	2002	1824	1728	2051	1777	84	573	500	1150	1	1	16829576	312	-5.49	1.16	12	1.92	-337.00	1598.00	4300	20240821	-56.95	1100	20240624	68.27	2180	-15.09	20250109	1648	12.32	20250102	4300	-56.95	20240821	1100	68.27	20240624	0.04	N	215380	500	84 억	382224	N	N	N	N
86	20250110	120912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1843	-79	5	-4.11	565956856	302746	12.81	1932	1941	1839	2495	1346	1922	1869.41	2.27	36116	2276	2098	2002	1824	1728	2051	1777	84	573	500	1150	1	1	16829576	310	-5.47	1.15	12	1.80	-337.00	1598.00	4300	20240821	-57.14	1100	20240624	67.55	2180	-15.46	20250109	1648	11.83	20250102	4300	-57.14	20240821	1100	67.55	20240624	0.04	N	215380	500	84 억	382224	N	N	N	N
87	20250110	110910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1866	-56	5	-2.91	464046536	247678	10.48	1932	1941	1842	2495	1346	1922	1873.59	2.27	66967	2276	2098	2002	1824	1728	2051	1777	84	573	500	1150	1	1	16829576	314	-5.54	1.17	12	1.47	-337.00	1598.00	4300	20240821	-56.60	1100	20240624	69.64	2180	-14.40	20250109	1648	13.23	20250102	4300	-56.60	20240821	1100	69.64	20240624	0.04	N	215380	500	84 억	382224	N	N	N	N
88	20250110	100908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1880	-42	5	-2.19	387883233	206877	8.75	1932	1941	1842	2495	1346	1922	1874.95	2.27	80098	2276	2098	2002	1824	1728	2051	1777	84	573	500	1150	1	1	16829576	316	-5.58	1.18	12	1.23	-337.00	1598.00	4300	20240821	-56.28	1100	20240624	70.91	2180	-13.76	20250109	1648	14.08	20250102	4300	-56.28	20240821	1100	70.91	20240624	0.04	N	215380	500	84 억	382224	N	N	N	N
89	20250110	090912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1878	-44	5	-2.29	276534822	148098	6.27	1932	1941	1842	2495	1346	1922	1867.24	2.27	83922	2276	2098	2002	1824	1728	2051	1777	84	573	500	1150	1	1	16829576	316	-5.57	1.18	12	0.88	-337.00	1598.00	4300	20240821	-56.33	1100	20240624	70.73	2180	-13.85	20250109	1648	13.96	20250102	4300	-56.33	20240821	1100	70.73	20240624	0.04	N	215380	500	84 억	382224	N	N	N	N
90	20250109	160903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1922	61	2	3.28	4781961557	2354863	155.44	2050	2180	1906	2415	1303	1861	2030.74	2.66	-67147	2173	2017	1924	1768	1675	1970	1721	84	554	500	1110	1	1	16829576	323	-5.70	1.20	12	13.99	-337.00	1598.00	4300	20240821	-55.30	1100	20240624	74.73	2180	-11.83	20250109	1648	16.63	20250102	4300	-55.30	20240821	1100	74.73	20240624	0.02	N	215380	500	84 억	447279	N	N	N	N
91	20250109	150858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1923	62	2	3.33	4739770546	2332912	153.99	2050	2180	1906	2415	1303	1861	2031.74	2.66	-68430	2173	2017	1924	1768	1675	1970	1721	84	554	500	1110	1	1	16829576	324	-5.71	1.20	12	13.86	-337.00	1598.00	4300	20240821	-55.28	1100	20240624	74.82	2180	-11.79	20250109	1648	16.69	20250102	4300	-55.28	20240821	1100	74.82	20240624	0.02	N	215380	500	84 억	447279	N	N	N	N
92	20250109	140906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1928	67	2	3.60	4628903943	2275552	150.20	2050	2180	1906	2415	1303	1861	2034.23	2.66	-68853	2173	2017	1924	1768	1675	1970	1721	84	554	500	1110	1	1	16829576	324	-5.72	1.21	12	13.52	-337.00	1598.00	4300	20240821	-55.16	1100	20240624	75.27	2180	-11.56	20250109	1648	16.99	20250102	4300	-55.16	20240821	1100	75.27	20240624	0.02	N	215380	500	84 억	447279	N	N	N	N
93	20250109	130905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1930	69	2	3.71	4591459966	2256110	148.92	2050	2180	1906	2415	1303	1861	2035.17	2.66	-68137	2173	2017	1924	1768	1675	1970	1721	84	554	500	1110	1	1	16829576	325	-5.73	1.21	12	13.41	-337.00	1598.00	4300	20240821	-55.12	1100	20240624	75.45	2180	-11.47	20250109	1648	17.11	20250102	4300	-55.12	20240821	1100	75.45	20240624	0.02	N	215380	500	84 억	447279	N	N	N	N
94	20250109	120905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1922	61	2	3.28	4525815204	2222037	146.67	2050	2180	1906	2415	1303	1861	2036.83	2.66	-71817	2173	2017	1924	1768	1675	1970	1721	84	554	500	1110	1	1	16829576	323	-5.70	1.20	12	13.20	-337.00	1598.00	4300	20240821	-55.30	1100	20240624	74.73	2180	-11.83	20250109	1648	16.63	20250102	4300	-55.30	20240821	1100	74.73	20240624	0.02	N	215380	500	84 억	447279	N	N	N	N
95	20250109	110909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1916	55	2	2.96	4349905917	2130728	140.64	2050	2180	1906	2415	1303	1861	2041.56	2.66	-71200	2173	2017	1924	1768	1675	1970	1721	84	554	500	1110	1	1	16829576	322	-5.69	1.20	12	12.66	-337.00	1598.00	4300	20240821	-55.44	1100	20240624	74.18	2180	-12.11	20250109	1648	16.26	20250102	4300	-55.44	20240821	1100	74.18	20240624	0.02	N	215380	500	84 억	447279	N	N	N	N
96	20250109	100907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1930	69	2	3.71	4170398533	2037516	134.49	2050	2180	1907	2415	1303	1861	2046.86	2.66	-64231	2173	2017	1924	1768	1675	1970	1721	84	554	500	1110	1	1	16829576	325	-5.73	1.21	12	12.11	-337.00	1598.00	4300	20240821	-55.12	1100	20240624	75.45	2180	-11.47	20250109	1648	17.11	20250102	4300	-55.12	20240821	1100	75.45	20240624	0.02	N	215380	500	84 억	447279	N	N	N	N
97	20250109	090911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	224	2	12.04	2578791968	1235819	81.57	2050	2180	1994	2415	1303	1861	2086.82	2.66	72336	2173	2017	1924	1768	1675	1970	1721	84	554	500	1110	5	1	16829576	351	-6.19	1.30	12	7.34	-337.00	1598.00	4300	20240821	-51.51	1100	20240624	89.55	2180	-4.36	20250109	1648	26.52	20250102	4300	-51.51	20240821	1100	89.55	20240624	0.02	N	215380	500	84 억	447279	N	N	N	N
98	20250108	160858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1861	-13	5	-0.69	2590096311	1325413	528.05	1874	2080	1831	2435	1312	1874	1954.18	3.22	-94328	1956	1914	1887	1845	1818	1901	1832	84	561	500	1120	1	1	16829576	313	-5.52	1.16	12	7.88	-337.00	1598.00	4300	20240821	-56.72	1100	20240624	69.18	2080	-10.53	20250108	1648	12.92	20250102	4300	-56.72	20240821	1100	69.18	20240624	0.02	N	215380	500	84 억	541297	N	N	N	N
99	20250108	150902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1847	-27	5	-1.44	2550303468	1304051	519.54	1874	2080	1831	2435	1312	1874	1955.68	3.22	-92255	1956	1914	1887	1845	1818	1901	1832	84	561	500	1120	1	1	16829576	311	-5.48	1.16	12	7.75	-337.00	1598.00	4300	20240821	-57.05	1100	20240624	67.91	2080	-11.20	20250108	1648	12.08	20250102	4300	-57.05	20240821	1100	67.91	20240624	0.02	N	215380	500	84 억	541297	N	N	N	N
100	20250108	140904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1844	-30	5	-1.60	2524472304	1290039	513.95	1874	2080	1831	2435	1312	1874	1956.90	3.22	-91700	1956	1914	1887	1845	1818	1901	1832	84	561	500	1120	1	1	16829576	310	-5.47	1.15	12	7.67	-337.00	1598.00	4300	20240821	-57.12	1100	20240624	67.64	2080	-11.35	20250108	1648	11.89	20250102	4300	-57.12	20240821	1100	67.64	20240624	0.02	N	215380	500	84 억	541297	N	N	N	N
101	20250108	130903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1845	-29	5	-1.55	2501349524	1277520	508.97	1874	2080	1831	2435	1312	1874	1957.97	3.22	-92211	1956	1914	1887	1845	1818	1901	1832	84	561	500	1120	1	1	16829576	311	-5.47	1.15	12	7.59	-337.00	1598.00	4300	20240821	-57.09	1100	20240624	67.73	2080	-11.30	20250108	1648	11.95	20250102	4300	-57.09	20240821	1100	67.73	20240624	0.02	N	215380	500	84 억	541297	N	N	N	N
102	20250108	120859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1835	-39	5	-2.08	2478313482	1264991	503.97	1874	2080	1831	2435	1312	1874	1959.16	3.22	-90726	1956	1914	1887	1845	1818	1901	1832	84	561	500	1120	1	1	16829576	309	-5.45	1.15	12	7.52	-337.00	1598.00	4300	20240821	-57.33	1100	20240624	66.82	2080	-11.78	20250108	1648	11.35	20250102	4300	-57.33	20240821	1100	66.82	20240624	0.02	N	215380	500	84 억	541297	N	N	N	N
103	20250108	110900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1851	-23	5	-1.23	2393776903	1219235	485.75	1874	2080	1831	2435	1312	1874	1963.34	3.22	-81607	1956	1914	1887	1845	1818	1901	1832	84	561	500	1120	1	1	16829576	312	-5.49	1.16	12	7.24	-337.00	1598.00	4300	20240821	-56.95	1100	20240624	68.27	2080	-11.01	20250108	1648	12.32	20250102	4300	-56.95	20240821	1100	68.27	20240624	0.02	N	215380	500	84 억	541297	N	N	N	N
104	20250108	100902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1874	0	3	0.00	2217464097	1123735	447.70	1874	2080	1860	2435	1312	1874	1973.30	3.22	-74974	1956	1914	1887	1845	1818	1901	1832	84	561	500	1120	1	1	16829576	315	-5.56	1.17	12	6.68	-337.00	1598.00	4300	20240821	-56.42	1100	20240624	70.36	2080	-9.90	20250108	1648	13.71	20250102	4300	-56.42	20240821	1100	70.36	20240624	0.02	N	215380	500	84 억	541297	N	N	N	N
105	20250108	090902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1958	84	2	4.48	542437227	275215	109.65	1874	2020	1860	2435	1312	1874	1970.96	3.22	8323	1956	1914	1887	1845	1818	1901	1832	84	561	500	1120	1	1	16829576	330	-5.81	1.23	12	1.64	-337.00	1598.00	4300	20240821	-54.47	1100	20240624	78.00	2020	-3.07	20250108	1648	18.81	20250102	4300	-54.47	20240821	1100	78.00	20240624	0.02	N	215380	500	84 억	541297	N	N	N	N
106	20250107	160854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1874	-32	5	-1.68	466445979	247922	34.65	1929	1929	1860	2475	1335	1906	1881.36	3.59	-61063	2078	1991	1855	1768	1632	2035	1812	84	569	500	1140	1	1	16829576	315	-5.56	1.17	12	1.47	-337.00	1598.00	4300	20240821	-56.42	1100	20240624	70.36	1942	-3.50	20250106	1648	13.71	20250102	4300	-56.42	20240821	1100	70.36	20240624	0.02	N	215380	500	84 억	603598	N	N	N	N
107	20250107	150855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1871	-35	5	-1.84	453673435	241100	33.70	1929	1929	1860	2475	1335	1906	1881.61	3.59	-61596	2078	1991	1855	1768	1632	2035	1812	84	569	500	1140	1	1	16829576	315	-5.55	1.17	12	1.43	-337.00	1598.00	4300	20240821	-56.49	1100	20240624	70.09	1942	-3.66	20250106	1648	13.53	20250102	4300	-56.49	20240821	1100	70.09	20240624	0.02	N	215380	500	84 억	603598	N	N	N	N
108	20250107	140854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1877	-29	5	-1.52	434464498	230843	32.26	1929	1929	1860	2475	1335	1906	1882.01	3.59	-59699	2078	1991	1855	1768	1632	2035	1812	84	569	500	1140	1	1	16829576	316	-5.57	1.17	12	1.37	-337.00	1598.00	4300	20240821	-56.35	1100	20240624	70.64	1942	-3.35	20250106	1648	13.90	20250102	4300	-56.35	20240821	1100	70.64	20240624	0.02	N	215380	500	84 억	603598	N	N	N	N
109	20250107	130854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1880	-26	5	-1.36	411392300	218516	30.54	1929	1929	1860	2475	1335	1906	1882.59	3.59	-50234	2078	1991	1855	1768	1632	2035	1812	84	569	500	1140	1	1	16829576	316	-5.58	1.18	12	1.30	-337.00	1598.00	4300	20240821	-56.28	1100	20240624	70.91	1942	-3.19	20250106	1648	14.08	20250102	4300	-56.28	20240821	1100	70.91	20240624	0.02	N	215380	500	84 억	603598	N	N	N	N
110	20250107	120854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1875	-31	5	-1.63	396955462	210828	29.47	1929	1929	1860	2475	1335	1906	1882.77	3.59	-47242	2078	1991	1855	1768	1632	2035	1812	84	569	500	1140	1	1	16829576	316	-5.56	1.17	12	1.25	-337.00	1598.00	4300	20240821	-56.40	1100	20240624	70.45	1942	-3.45	20250106	1648	13.77	20250102	4300	-56.40	20240821	1100	70.45	20240624	0.02	N	215380	500	84 억	603598	N	N	N	N
111	20250107	110850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1870	-36	5	-1.89	375300145	199298	27.85	1929	1929	1860	2475	1335	1906	1883.03	3.59	-42404	2078	1991	1855	1768	1632	2035	1812	84	569	500	1140	1	1	16829576	315	-5.55	1.17	12	1.18	-337.00	1598.00	4300	20240821	-56.51	1100	20240624	70.00	1942	-3.71	20250106	1648	13.47	20250102	4300	-56.51	20240821	1100	70.00	20240624	0.02	N	215380	500	84 억	603598	N	N	N	N
112	20250107	100855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1875	-31	5	-1.63	282084645	149544	20.90	1929	1929	1860	2475	1335	1906	1886.21	3.59	-43820	2078	1991	1855	1768	1632	2035	1812	84	569	500	1140	1	1	16829576	316	-5.56	1.17	12	0.89	-337.00	1598.00	4300	20240821	-56.40	1100	20240624	70.45	1942	-3.45	20250106	1648	13.77	20250102	4300	-56.40	20240821	1100	70.45	20240624	0.02	N	215380	500	84 억	603598	N	N	N	N
113	20250107	090858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	-6	5	-0.31	140797618	74255	10.38	1929	1929	1865	2475	1335	1906	1896.05	3.59	-33880	2078	1991	1855	1768	1632	2035	1812	84	569	500	1140	1	1	16829576	320	-5.64	1.19	12	0.44	-337.00	1598.00	4300	20240821	-55.81	1100	20240624	72.73	1942	-2.16	20250106	1648	15.29	20250102	4300	-55.81	20240821	1100	72.73	20240624	0.02	N	215380	500	84 억	603598	N	N	N	N
114	20250106	160844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1906	171	2	9.86	1284896721	687872	446.72	1772	1942	1719	2255	1215	1735	1867.95	3.36	35956	1824	1779	1750	1705	1676	1802	1728	84	520	500	1040	1	1	16829576	321	-5.66	1.19	12	4.09	-337.00	1598.00	4300	20240821	-55.67	1100	20240624	73.27	1942	-1.85	20250106	1648	15.66	20250102	4300	-55.67	20240821	1100	73.27	20240624	0.02	N	215380	500	84 억	565906	N	N	N	N
115	20250106	150843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1901	166	2	9.57	1013394839	545274	354.12	1772	1940	1719	2255	1215	1735	1858.62	3.36	67165	1824	1779	1750	1705	1676	1802	1728	84	520	500	1040	1	1	16829576	320	-5.64	1.19	12	3.24	-337.00	1598.00	4300	20240821	-55.79	1100	20240624	72.82	1940	-2.01	20250106	1648	15.35	20250102	4300	-55.79	20240821	1100	72.82	20240624	0.02	N	215380	500	84 억	565906	N	N	N	N
116	20250106	140845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1895	160	2	9.22	697421260	378815	246.01	1772	1935	1719	2255	1215	1735	1841.20	3.36	74823	1824	1779	1750	1705	1676	1802	1728	84	520	500	1040	1	1	16829576	319	-5.62	1.19	12	2.25	-337.00	1598.00	4300	20240821	-55.93	1100	20240624	72.27	1935	-2.07	20250106	1648	14.99	20250102	4300	-55.93	20240821	1100	72.27	20240624	0.02	N	215380	500	84 억	565906	N	N	N	N
117	20250106	130836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1828	93	2	5.36	316156060	177150	115.05	1772	1852	1719	2255	1215	1735	1784.82	3.36	52655	1824	1779	1750	1705	1676	1802	1728	84	520	500	1040	1	1	16829576	308	-5.42	1.14	12	1.05	-337.00	1598.00	4300	20240821	-57.49	1100	20240624	66.18	1852	-1.30	20250106	1648	10.92	20250102	4300	-57.49	20240821	1100	66.18	20240624	0.02	N	215380	500	84 억	565906	N	N	N	N
118	20250106	120841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1777	42	2	2.42	181637970	103316	67.10	1772	1800	1719	2255	1215	1735	1758.19	3.36	35229	1824	1779	1750	1705	1676	1802	1728	84	520	500	1040	1	1	16829576	299	-5.27	1.11	12	0.61	-337.00	1598.00	4300	20240821	-58.67	1100	20240624	61.55	1800	-1.28	20250106	1648	7.83	20250102	4300	-58.67	20240821	1100	61.55	20240624	0.02	N	215380	500	84 억	565906	N	N	N	N
119	20250106	110839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1778	43	2	2.48	128140397	73272	47.58	1772	1779	1719	2255	1215	1735	1748.93	3.36	20384	1824	1779	1750	1705	1676	1802	1728	84	520	500	1040	1	1	16829576	299	-5.28	1.11	12	0.44	-337.00	1598.00	4300	20240821	-58.65	1100	20240624	61.64	1795	-0.95	20250103	1648	7.89	20250102	4300	-58.65	20240821	1100	61.64	20240624	0.02	N	215380	500	84 억	565906	N	N	N	N
120	20250106	100837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1747	12	2	0.69	95681742	54805	35.59	1772	1772	1719	2255	1215	1735	1745.96	3.36	13409	1824	1779	1750	1705	1676	1802	1728	84	520	500	1040	1	1	16829576	294	-5.18	1.09	12	0.33	-337.00	1598.00	4300	20240821	-59.37	1100	20240624	58.82	1795	-2.67	20250103	1648	6.01	20250102	4300	-59.37	20240821	1100	58.82	20240624	0.02	N	215380	500	84 억	565906	N	N	N	N
121	20250106	090837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1735	0	3	0.00	35600911	20469	13.29	1772	1772	1719	2255	1215	1735	1739.37	3.36	-11700	1824	1779	1750	1705	1676	1802	1728	84	520	500	1040	1	1	16829576	292	-5.15	1.09	12	0.12	-337.00	1598.00	4300	20240821	-59.65	1100	20240624	57.73	1795	-3.34	20250103	1648	5.28	20250102	4300	-59.65	20240821	1100	57.73	20240624	0.02	N	215380	500	84 억	565906	N	N	N	N
122	20250103	160833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1735	35	2	2.06	267464511	152334	182.82	1721	1795	1721	2210	1190	1700	1755.78	3.45	-14597	1781	1740	1694	1653	1607	1761	1674	84	510	500	1020	1	1	16829576	292	-5.15	1.09	12	0.91	-337.00	1598.00	4300	20240821	-59.65	1100	20240624	57.73	1795	-3.34	20250103	1648	5.28	20250102	4300	-59.65	20240821	1100	57.73	20240624	0.02	N	215380	500	84 억	580867	N	N	N	N
123	20250103	150836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1734	34	2	2.00	261882785	149116	178.96	1721	1795	1721	2210	1190	1700	1756.24	3.45	-14277	1781	1740	1694	1653	1607	1761	1674	84	510	500	1020	1	1	16829576	292	-5.15	1.09	12	0.89	-337.00	1598.00	4300	20240821	-59.67	1100	20240624	57.64	1795	-3.40	20250103	1648	5.22	20250102	4300	-59.67	20240821	1100	57.64	20240624	0.02	N	215380	500	84 억	580867	N	N	N	N
124	20250103	140836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1741	41	2	2.41	246946763	140482	168.60	1721	1795	1721	2210	1190	1700	1757.85	3.45	-19159	1781	1740	1694	1653	1607	1761	1674	84	510	500	1020	1	1	16829576	293	-5.17	1.09	12	0.83	-337.00	1598.00	4300	20240821	-59.51	1100	20240624	58.27	1795	-3.01	20250103	1648	5.64	20250102	4300	-59.51	20240821	1100	58.27	20240624	0.02	N	215380	500	84 억	580867	N	N	N	N
125	20250103	130835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1738	38	2	2.24	244519423	139087	166.92	1721	1795	1721	2210	1190	1700	1758.03	3.45	-19170	1781	1740	1694	1653	1607	1761	1674	84	510	500	1020	1	1	16829576	292	-5.16	1.09	12	0.83	-337.00	1598.00	4300	20240821	-59.58	1100	20240624	58.00	1795	-3.18	20250103	1648	5.46	20250102	4300	-59.58	20240821	1100	58.00	20240624	0.02	N	215380	500	84 억	580867	N	N	N	N
126	20250103	120834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1744	44	2	2.59	239779421	136354	163.64	1721	1795	1721	2210	1190	1700	1758.51	3.45	-19681	1781	1740	1694	1653	1607	1761	1674	84	510	500	1020	1	1	16829576	294	-5.18	1.09	12	0.81	-337.00	1598.00	4300	20240821	-59.44	1100	20240624	58.55	1795	-2.84	20250103	1648	5.83	20250102	4300	-59.44	20240821	1100	58.55	20240624	0.02	N	215380	500	84 억	580867	N	N	N	N
127	20250103	110835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1750	50	2	2.94	233755890	132893	159.49	1721	1795	1721	2210	1190	1700	1758.98	3.45	-19679	1781	1740	1694	1653	1607	1761	1674	84	510	500	1020	1	1	16829576	295	-5.19	1.10	12	0.79	-337.00	1598.00	4300	20240821	-59.30	1100	20240624	59.09	1795	-2.51	20250103	1648	6.19	20250102	4300	-59.30	20240821	1100	59.09	20240624	0.02	N	215380	500	84 억	580867	N	N	N	N
128	20250103	100833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1751	51	2	3.00	202084765	114770	137.74	1721	1795	1721	2210	1190	1700	1760.78	3.45	-10522	1781	1740	1694	1653	1607	1761	1674	84	510	500	1020	1	1	16829576	295	-5.20	1.10	12	0.68	-337.00	1598.00	4300	20240821	-59.28	1100	20240624	59.18	1795	-2.45	20250103	1648	6.25	20250102	4300	-59.28	20240821	1100	59.18	20240624	0.02	N	215380	500	84 억	580867	N	N	N	N
129	20250103	090837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1764	64	2	3.76	140358705	79403	95.29	1721	1795	1721	2210	1190	1700	1767.68	3.45	-2246	1781	1740	1694	1653	1607	1761	1674	84	510	500	1020	1	1	16829576	297	-5.23	1.10	12	0.47	-337.00	1598.00	4300	20240821	-58.98	1100	20240624	60.36	1795	-1.73	20250103	1648	7.04	20250102	4300	-58.98	20240821	1100	60.36	20240624	0.02	N	215380	500	84 억	580867	N	N	N	N
130	20250102	160826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	0	3	0.00	137917002	81710	115.09	1692	1735	1648	2210	1190	1700	1687.88	3.49	-5898	1766	1733	1667	1634	1568	1749	1650	84	510	500	1020	1	1	16829576	286	-5.04	1.06	12	0.49	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	1735	-2.02	20250102	1648	3.16	20250102	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
131	20250102	150827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1709	9	2	0.53	119085757	70588	99.42	1692	1735	1648	2210	1190	1700	1687.05	3.49	-7394	1766	1733	1667	1634	1568	1749	1650	84	510	500	1020	1	1	16829576	288	-5.07	1.07	12	0.42	-337.00	1598.00	4300	20240821	-60.26	1100	20240624	55.36	1735	-1.50	20250102	1648	3.70	20250102	4300	-60.26	20240821	1100	55.36	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
132	20250102	140825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1691	-9	5	-0.53	79929318	47540	66.96	1692	1735	1648	2210	1190	1700	1681.31	3.49	-14432	1766	1733	1667	1634	1568	1749	1650	84	510	500	1020	1	1	16829576	285	-5.02	1.06	12	0.28	-337.00	1598.00	4300	20240821	-60.67	1100	20240624	53.73	1735	-2.54	20250102	1648	2.61	20250102	4300	-60.67	20240821	1100	53.73	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
133	20250102	130827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1674	-26	5	-1.53	69585804	41404	58.32	1692	1735	1648	2210	1190	1700	1680.65	3.49	-13983	1766	1733	1667	1634	1568	1749	1650	84	510	500	1020	1	1	16829576	282	-4.97	1.05	12	0.25	-337.00	1598.00	4300	20240821	-61.07	1100	20240624	52.18	1735	-3.52	20250102	1648	1.58	20250102	4300	-61.07	20240821	1100	52.18	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
134	20250102	120825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1673	-27	5	-1.59	60913466	36213	51.01	1692	1735	1648	2210	1190	1700	1682.09	3.49	-11497	1766	1733	1667	1634	1568	1749	1650	84	510	500	1020	1	1	16829576	282	-4.96	1.05	12	0.22	-337.00	1598.00	4300	20240821	-61.09	1100	20240624	52.09	1735	-3.57	20250102	1648	1.52	20250102	4300	-61.09	20240821	1100	52.09	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
135	20250102	110816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1672	-28	5	-1.65	45856555	27179	38.28	1692	1735	1672	2210	1190	1700	1687.21	3.49	-7383	1766	1733	1667	1634	1568	1749	1650	84	510	500	1020	1	1	16829576	281	-4.96	1.05	12	0.16	-337.00	1598.00	4300	20240821	-61.12	1100	20240624	52.00	1735	-3.63	20250102	1672	0.00	20250102	4300	-61.12	20240821	1100	52.00	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
136	20250102	100823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1676	-24	5	-1.41	6863140	4084	5.75	1692	1692	1675	2210	1190	1700	1680.49	3.49	-818	1766	1733	1667	1634	1568	1749	1650	84	510	500	1020	1	1	16829576	282	-4.97	1.05	12	0.02	-337.00	1598.00	4300	20240821	-61.02	1100	20240624	52.36	1692	-0.95	20250102	1675	0.06	20250102	4300	-61.02	20240821	1100	52.36	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N
137	20250102	090815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	0	3	0.00	0	0	0.00	0	0	0	2210	1190	1700	0.00	3.49	0	1766	1733	1667	1634	1568	1749	1650	84	510	500	1020	1	1	16829576	286	-5.04	1.06	12	0.00	-337.00	1598.00	4300	20240821	-60.47	1100	20240624	54.55	0	0.00	0	0	0.00	0	4300	-60.47	20240821	1100	54.55	20240624	0.02	N	215380	500	84 억	586776	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History