KissMeData/123570/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2460	40	2	1.65	288931805	119405	132.27	2425	2460	2380	3145	1695	2420	2418.80	25.69	1012	2490	2455	2430	2395	2370	2442	2382	111	725	500	1540	5	1	22276078	548	13.59	0.58	12	0.54	181.00	4214.00	5230	20240306	-52.96	2130	20241210	15.49	2890	-14.88	20250114	2260	8.85	20250102	5230	-52.96	20240306	2130	15.49	20241210	2.28	N	123570	500	111 억	5721727	N	N	N	N
3	20250124	150838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2450	30	2	1.24	208439575	86614	95.94	2425	2450	2380	3145	1695	2420	2406.53	25.69	-1409	2490	2455	2430	2395	2370	2442	2382	111	725	500	1540	5	1	22276078	546	13.54	0.58	12	0.39	181.00	4214.00	5230	20240306	-53.15	2130	20241210	15.02	2890	-15.22	20250114	2260	8.41	20250102	5230	-53.15	20240306	2130	15.02	20241210	2.28	N	123570	500	111 억	5721727	N	N	N	N
4	20250124	140837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	-25	5	-1.03	113648180	47186	52.27	2425	2430	2390	3145	1695	2420	2408.51	25.69	-313	2490	2455	2430	2395	2370	2442	2382	111	725	500	1540	5	1	22276078	534	13.23	0.57	12	0.21	181.00	4214.00	5230	20240306	-54.21	2130	20241210	12.44	2890	-17.13	20250114	2260	5.97	20250102	5230	-54.21	20240306	2130	12.44	20241210	2.28	N	123570	500	111 억	5721727	N	N	N	N
5	20250124	130838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	-15	5	-0.62	80507280	33361	36.95	2425	2430	2400	3145	1695	2420	2413.22	25.69	1218	2490	2455	2430	2395	2370	2442	2382	111	725	500	1540	5	1	22276078	536	13.29	0.57	12	0.15	181.00	4214.00	5230	20240306	-54.02	2130	20241210	12.91	2890	-16.78	20250114	2260	6.42	20250102	5230	-54.02	20240306	2130	12.91	20241210	2.28	N	123570	500	111 억	5721727	N	N	N	N
6	20250124	120835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	0	3	0.00	63873055	26449	29.30	2425	2430	2400	3145	1695	2420	2414.95	25.69	1042	2490	2455	2430	2395	2370	2442	2382	111	725	500	1540	5	1	22276078	539	13.37	0.57	12	0.12	181.00	4214.00	5230	20240306	-53.73	2130	20241210	13.62	2890	-16.26	20250114	2260	7.08	20250102	5230	-53.73	20240306	2130	13.62	20241210	2.28	N	123570	500	111 억	5721727	N	N	N	N
7	20250124	110838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	0	3	0.00	46346700	19190	21.26	2425	2430	2400	3145	1695	2420	2415.15	25.69	1166	2490	2455	2430	2395	2370	2442	2382	111	725	500	1540	5	1	22276078	539	13.37	0.57	12	0.09	181.00	4214.00	5230	20240306	-53.73	2130	20241210	13.62	2890	-16.26	20250114	2260	7.08	20250102	5230	-53.73	20240306	2130	13.62	20241210	2.28	N	123570	500	111 억	5721727	N	N	N	N
8	20250124	100834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	10	2	0.41	37529640	15545	17.22	2425	2430	2400	3145	1695	2420	2414.26	25.69	1166	2490	2455	2430	2395	2370	2442	2382	111	725	500	1540	5	1	22276078	541	13.43	0.58	12	0.07	181.00	4214.00	5230	20240306	-53.54	2130	20241210	14.08	2890	-15.92	20250114	2260	7.52	20250102	5230	-53.54	20240306	2130	14.08	20241210	2.28	N	123570	500	111 억	5721727	N	N	N	N
9	20250124	090839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	5	2	0.21	1494600	620	0.69	2425	2430	2405	3145	1695	2420	2410.63	25.69	-465	2490	2455	2430	2395	2370	2442	2382	111	725	500	1540	5	1	22276078	540	13.40	0.58	12	0.00	181.00	4214.00	5230	20240306	-53.63	2130	20241210	13.85	2890	-16.09	20250114	2260	7.30	20250102	5230	-53.63	20240306	2130	13.85	20241210	2.28	N	123570	500	111 억	5721727	N	N	N	N
10	20250123	160834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-45	5	-1.83	211018215	87079	27.81	2455	2465	2405	3200	1730	2465	2423.32	25.75	-14615	2605	2535	2485	2415	2365	2510	2390	111	735	500	1570	5	1	22276078	539	13.37	0.57	12	0.39	181.00	4214.00	5230	20240306	-53.73	2130	20241210	13.62	2890	-16.26	20250114	2260	7.08	20250102	5230	-53.73	20240306	2130	13.62	20241210	2.31	N	123570	500	111 억	5736744	N	N	N	N
11	20250123	150832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	-50	5	-2.03	179190620	73966	23.62	2455	2465	2405	3200	1730	2465	2422.61	25.75	-18070	2605	2535	2485	2415	2365	2510	2390	111	735	500	1570	5	1	22276078	538	13.34	0.57	12	0.33	181.00	4214.00	5230	20240306	-53.82	2130	20241210	13.38	2890	-16.44	20250114	2260	6.86	20250102	5230	-53.82	20240306	2130	13.38	20241210	2.31	N	123570	500	111 억	5736744	N	N	N	N
12	20250123	140833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	-50	5	-2.03	154632560	63789	20.37	2455	2465	2405	3200	1730	2465	2424.13	25.75	-17269	2605	2535	2485	2415	2365	2510	2390	111	735	500	1570	5	1	22276078	538	13.34	0.57	12	0.29	181.00	4214.00	5230	20240306	-53.82	2130	20241210	13.38	2890	-16.44	20250114	2260	6.86	20250102	5230	-53.82	20240306	2130	13.38	20241210	2.31	N	123570	500	111 억	5736744	N	N	N	N
13	20250123	130832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-45	5	-1.83	124150770	51171	16.34	2455	2465	2405	3200	1730	2465	2426.19	25.75	-16057	2605	2535	2485	2415	2365	2510	2390	111	735	500	1570	5	1	22276078	539	13.37	0.57	12	0.23	181.00	4214.00	5230	20240306	-53.73	2130	20241210	13.62	2890	-16.26	20250114	2260	7.08	20250102	5230	-53.73	20240306	2130	13.62	20241210	2.31	N	123570	500	111 억	5736744	N	N	N	N
14	20250123	120833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-45	5	-1.83	94962665	39085	12.48	2455	2465	2410	3200	1730	2465	2429.64	25.75	-14686	2605	2535	2485	2415	2365	2510	2390	111	735	500	1570	5	1	22276078	539	13.37	0.57	12	0.18	181.00	4214.00	5230	20240306	-53.73	2130	20241210	13.62	2890	-16.26	20250114	2260	7.08	20250102	5230	-53.73	20240306	2130	13.62	20241210	2.31	N	123570	500	111 억	5736744	N	N	N	N
15	20250123	110824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	-35	5	-1.42	87881710	36168	11.55	2455	2465	2410	3200	1730	2465	2429.82	25.75	-13363	2605	2535	2485	2415	2365	2510	2390	111	735	500	1570	5	1	22276078	541	13.43	0.58	12	0.16	181.00	4214.00	5230	20240306	-53.54	2130	20241210	14.08	2890	-15.92	20250114	2260	7.52	20250102	5230	-53.54	20240306	2130	14.08	20241210	2.31	N	123570	500	111 억	5736744	N	N	N	N
16	20250123	100832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	-40	5	-1.62	84379370	34721	11.09	2455	2465	2410	3200	1730	2465	2430.21	25.75	-12308	2605	2535	2485	2415	2365	2510	2390	111	735	500	1570	5	1	22276078	540	13.40	0.58	12	0.16	181.00	4214.00	5230	20240306	-53.63	2130	20241210	13.85	2890	-16.09	20250114	2260	7.30	20250102	5230	-53.63	20240306	2130	13.85	20241210	2.31	N	123570	500	111 억	5736744	N	N	N	N
17	20250123	090833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	-25	5	-1.01	23715810	9682	3.09	2455	2465	2435	3200	1730	2465	2449.47	25.75	-760	2605	2535	2485	2415	2365	2510	2390	111	735	500	1570	5	1	22276078	544	13.48	0.58	12	0.04	181.00	4214.00	5230	20240306	-53.35	2130	20241210	14.55	2890	-15.57	20250114	2260	7.96	20250102	5230	-53.35	20240306	2130	14.55	20241210	2.31	N	123570	500	111 억	5736744	N	N	N	N
18	20250122	160826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	25	2	1.02	753685345	305014	98.65	2510	2555	2435	3170	1710	2440	2471.07	25.70	11682	2560	2500	2470	2410	2380	2485	2395	111	730	500	1560	5	1	22276078	549	13.62	0.58	12	1.37	181.00	4214.00	5230	20240306	-52.87	2130	20241210	15.73	2890	-14.71	20250114	2260	9.07	20250102	5230	-52.87	20240306	2130	15.73	20241210	1.94	N	123570	500	111 억	5724667	N	N	N	N
19	20250122	150827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	15	2	0.61	711694760	287949	93.13	2510	2555	2435	3170	1710	2440	2471.60	25.70	11198	2560	2500	2470	2410	2380	2485	2395	111	730	500	1560	5	1	22276078	547	13.56	0.58	12	1.29	181.00	4214.00	5230	20240306	-53.06	2130	20241210	15.26	2890	-15.05	20250114	2260	8.63	20250102	5230	-53.06	20240306	2130	15.26	20241210	1.94	N	123570	500	111 억	5724667	N	N	N	N
20	20250122	140826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	40	2	1.64	540338985	217869	70.46	2510	2555	2435	3170	1710	2440	2480.11	25.70	10899	2560	2500	2470	2410	2380	2485	2395	111	730	500	1560	5	1	22276078	552	13.70	0.59	12	0.98	181.00	4214.00	5230	20240306	-52.58	2130	20241210	16.43	2890	-14.19	20250114	2260	9.73	20250102	5230	-52.58	20240306	2130	16.43	20241210	1.94	N	123570	500	111 억	5724667	N	N	N	N
21	20250122	130827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	35	2	1.43	399903600	160855	52.02	2510	2555	2440	3170	1710	2440	2486.11	25.70	11971	2560	2500	2470	2410	2380	2485	2395	111	730	500	1560	5	1	22276078	551	13.67	0.59	12	0.72	181.00	4214.00	5230	20240306	-52.68	2130	20241210	16.20	2890	-14.36	20250114	2260	9.51	20250102	5230	-52.68	20240306	2130	16.20	20241210	1.94	N	123570	500	111 억	5724667	N	N	N	N
22	20250122	120825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	40	2	1.64	343515100	137970	44.62	2510	2555	2440	3170	1710	2440	2489.78	25.70	6595	2560	2500	2470	2410	2380	2485	2395	111	730	500	1560	5	1	22276078	552	13.70	0.59	12	0.62	181.00	4214.00	5230	20240306	-52.58	2130	20241210	16.43	2890	-14.19	20250114	2260	9.73	20250102	5230	-52.58	20240306	2130	16.43	20241210	1.94	N	123570	500	111 억	5724667	N	N	N	N
23	20250122	110827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	40	2	1.64	282857050	113290	36.64	2510	2555	2470	3170	1710	2440	2496.75	25.70	720	2560	2500	2470	2410	2380	2485	2395	111	730	500	1560	5	1	22276078	552	13.70	0.59	12	0.51	181.00	4214.00	5230	20240306	-52.58	2130	20241210	16.43	2890	-14.19	20250114	2260	9.73	20250102	5230	-52.58	20240306	2130	16.43	20241210	1.94	N	123570	500	111 억	5724667	N	N	N	N
24	20250122	100826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	35	2	1.43	243908140	97552	31.55	2510	2555	2475	3170	1710	2440	2500.29	25.70	-2295	2560	2500	2470	2410	2380	2485	2395	111	730	500	1560	5	1	22276078	551	13.67	0.59	12	0.44	181.00	4214.00	5230	20240306	-52.68	2130	20241210	16.20	2890	-14.36	20250114	2260	9.51	20250102	5230	-52.68	20240306	2130	16.20	20241210	1.94	N	123570	500	111 억	5724667	N	N	N	N
25	20250122	090828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	65	2	2.66	162861855	65010	21.03	2510	2555	2475	3170	1710	2440	2505.18	25.70	-2618	2560	2500	2470	2410	2380	2485	2395	111	730	500	1560	5	1	22276078	558	13.84	0.59	12	0.29	181.00	4214.00	5230	20240306	-52.10	2130	20241210	17.61	2890	-13.32	20250114	2260	10.84	20250102	5230	-52.10	20240306	2130	17.61	20241210	1.94	N	123570	500	111 억	5724667	N	N	N	N
26	20250121	160821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	-45	5	-1.81	550989155	222034	8.52	2495	2530	2440	3230	1740	2485	2481.56	25.59	24395	2948	2716	2598	2366	2248	2657	2307	111	745	500	1590	5	1	22276078	544	13.48	0.58	12	1.00	181.00	4214.00	5230	20240306	-53.35	2130	20241210	14.55	2890	-15.57	20250114	2260	7.96	20250102	5230	-53.35	20240306	2130	14.55	20241210	1.78	N	123570	500	111 억	5700668	N	N	N	N
27	20250121	150823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2450	-35	5	-1.41	479769605	192876	7.40	2495	2530	2445	3230	1740	2485	2487.45	25.59	24544	2948	2716	2598	2366	2248	2657	2307	111	745	500	1590	5	1	22276078	546	13.54	0.58	12	0.87	181.00	4214.00	5230	20240306	-53.15	2130	20241210	15.02	2890	-15.22	20250114	2260	8.41	20250102	5230	-53.15	20240306	2130	15.02	20241210	1.78	N	123570	500	111 억	5700668	N	N	N	N
28	20250121	140824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	-15	5	-0.60	412780075	165562	6.35	2495	2530	2445	3230	1740	2485	2493.21	25.59	25482	2948	2716	2598	2366	2248	2657	2307	111	745	500	1590	5	1	22276078	550	13.65	0.59	12	0.74	181.00	4214.00	5230	20240306	-52.77	2130	20241210	15.96	2890	-14.53	20250114	2260	9.29	20250102	5230	-52.77	20240306	2130	15.96	20241210	1.78	N	123570	500	111 억	5700668	N	N	N	N
29	20250121	130822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	-10	5	-0.40	387554920	155334	5.96	2495	2530	2445	3230	1740	2485	2494.98	25.59	24906	2948	2716	2598	2366	2248	2657	2307	111	745	500	1590	5	1	22276078	551	13.67	0.59	12	0.70	181.00	4214.00	5230	20240306	-52.68	2130	20241210	16.20	2890	-14.36	20250114	2260	9.51	20250102	5230	-52.68	20240306	2130	16.20	20241210	1.78	N	123570	500	111 억	5700668	N	N	N	N
30	20250121	120811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	-5	5	-0.20	376200275	150743	5.78	2495	2530	2445	3230	1740	2485	2495.64	25.59	24517	2948	2716	2598	2366	2248	2657	2307	111	745	500	1590	5	1	22276078	552	13.70	0.59	12	0.68	181.00	4214.00	5230	20240306	-52.58	2130	20241210	16.43	2890	-14.19	20250114	2260	9.73	20250102	5230	-52.58	20240306	2130	16.43	20241210	1.78	N	123570	500	111 억	5700668	N	N	N	N
31	20250121	110742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2485	0	3	0.00	309776465	123952	4.75	2495	2530	2445	3230	1740	2485	2499.17	25.59	21189	2948	2716	2598	2366	2248	2657	2307	111	745	500	1590	5	1	22276078	554	13.73	0.59	12	0.56	181.00	4214.00	5230	20240306	-52.49	2130	20241210	16.67	2890	-14.01	20250114	2260	9.96	20250102	5230	-52.49	20240306	2130	16.67	20241210	1.78	N	123570	500	111 억	5700668	N	N	N	N
32	20250121	100736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	25	2	1.01	167878660	67203	2.58	2495	2530	2445	3230	1740	2485	2498.09	25.59	16271	2948	2716	2598	2366	2248	2657	2307	111	745	500	1590	5	1	22276078	559	13.87	0.60	12	0.30	181.00	4214.00	5230	20240306	-52.01	2130	20241210	17.84	2890	-13.15	20250114	2260	11.06	20250102	5230	-52.01	20240306	2130	17.84	20241210	1.78	N	123570	500	111 억	5700668	N	N	N	N
33	20250121	090824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	-5	5	-0.20	48469315	19623	0.75	2495	2510	2445	3230	1740	2485	2470.00	25.59	3277	2948	2716	2598	2366	2248	2657	2307	111	745	500	1590	5	1	22276078	552	13.70	0.59	12	0.09	181.00	4214.00	5230	20240306	-52.58	2130	20241210	16.43	2890	-14.19	20250114	2260	9.73	20250102	5230	-52.58	20240306	2130	16.43	20241210	1.78	N	123570	500	111 억	5700668	N	N	N	N
34	20250120	160814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2485	-65	5	-2.55	6929625700	2600082	551.39	2600	2830	2480	3315	1785	2550	2665.16	26.14	-123991	2670	2610	2545	2485	2420	2640	2515	111	765	500	1630	5	1	22276078	554	13.73	0.59	12	11.67	181.00	4214.00	5230	20240306	-52.49	2130	20241210	16.67	2890	-14.01	20250114	2260	9.96	20250102	5230	-52.49	20240306	2130	16.67	20241210	1.68	N	123570	500	111 억	5823256	N	N	N	N
35	20250120	150822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-50	5	-1.96	6827048465	2558847	542.65	2600	2830	2490	3315	1785	2550	2668.02	26.14	-123280	2670	2610	2545	2485	2420	2640	2515	111	765	500	1630	5	1	22276078	557	13.81	0.59	12	11.49	181.00	4214.00	5230	20240306	-52.20	2130	20241210	17.37	2890	-13.49	20250114	2260	10.62	20250102	5230	-52.20	20240306	2130	17.37	20241210	1.68	N	123570	500	111 억	5823256	N	N	N	N
36	20250120	140820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	-45	5	-1.76	6731889700	2520729	534.56	2600	2830	2495	3315	1785	2550	2670.61	26.14	-121904	2670	2610	2545	2485	2420	2640	2515	111	765	500	1630	5	1	22276078	558	13.84	0.59	12	11.32	181.00	4214.00	5230	20240306	-52.10	2130	20241210	17.61	2890	-13.32	20250114	2260	10.84	20250102	5230	-52.10	20240306	2130	17.61	20241210	1.68	N	123570	500	111 억	5823256	N	N	N	N
37	20250120	130820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-35	5	-1.37	6619100630	2475761	525.03	2600	2830	2495	3315	1785	2550	2673.56	26.14	-120589	2670	2610	2545	2485	2420	2640	2515	111	765	500	1630	5	1	22276078	560	13.90	0.60	12	11.11	181.00	4214.00	5230	20240306	-51.91	2130	20241210	18.08	2890	-12.98	20250114	2260	11.28	20250102	5230	-51.91	20240306	2130	18.08	20241210	1.68	N	123570	500	111 억	5823256	N	N	N	N
38	20250120	120822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	-30	5	-1.18	6571084765	2456660	520.98	2600	2830	2495	3315	1785	2550	2674.80	26.14	-120238	2670	2610	2545	2485	2420	2640	2515	111	765	500	1630	5	1	22276078	561	13.92	0.60	12	11.03	181.00	4214.00	5230	20240306	-51.82	2130	20241210	18.31	2890	-12.80	20250114	2260	11.50	20250102	5230	-51.82	20240306	2130	18.31	20241210	1.68	N	123570	500	111 억	5823256	N	N	N	N
39	20250120	110822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-10	5	-0.39	6431173800	2400962	509.17	2600	2830	2495	3315	1785	2550	2678.58	26.14	-122185	2670	2610	2545	2485	2420	2640	2515	111	765	500	1630	5	1	22276078	566	14.03	0.60	12	10.78	181.00	4214.00	5230	20240306	-51.43	2130	20241210	19.25	2890	-12.11	20250114	2260	12.39	20250102	5230	-51.43	20240306	2130	19.25	20241210	1.68	N	123570	500	111 억	5823256	N	N	N	N
40	20250120	100821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	120	2	4.71	3896022180	1446149	306.68	2600	2800	2575	3315	1785	2550	2694.07	26.14	-121625	2670	2610	2545	2485	2420	2640	2515	111	765	500	1630	5	1	22276078	595	14.75	0.63	12	6.49	181.00	4214.00	5230	20240306	-48.95	2130	20241210	25.35	2890	-7.61	20250114	2260	18.14	20250102	5230	-48.95	20240306	2130	25.35	20241210	1.68	N	123570	500	111 억	5823256	N	N	N	N
41	20250120	090822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	105	2	4.12	707261215	267424	56.71	2600	2700	2575	3315	1785	2550	2644.72	26.14	11107	2670	2610	2545	2485	2420	2640	2515	111	765	500	1630	5	1	22276078	591	14.67	0.63	12	1.20	181.00	4214.00	5230	20240306	-49.24	2130	20241210	24.65	2890	-8.13	20250114	2260	17.48	20250102	5230	-49.24	20240306	2130	24.65	20241210	1.68	N	123570	500	111 억	5823256	N	N	N	N
42	20250117	160819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	45	2	1.80	1188368845	467188	187.34	2510	2605	2480	3255	1755	2505	2543.65	26.21	-13401	2568	2536	2503	2471	2438	2552	2487	111	750	500	1600	5	1	22276078	568	14.09	0.61	12	2.10	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	2.11	N	123570	500	111 억	5837586	N	N	N	N
43	20250117	150821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	45	2	1.80	1123616775	441778	177.15	2510	2605	2480	3255	1755	2505	2543.40	26.21	-11567	2568	2536	2503	2471	2438	2552	2487	111	750	500	1600	5	1	22276078	568	14.09	0.61	12	1.98	181.00	4214.00	5230	20240306	-51.24	2130	20241210	19.72	2890	-11.76	20250114	2260	12.83	20250102	5230	-51.24	20240306	2130	19.72	20241210	2.11	N	123570	500	111 억	5837586	N	N	N	N
44	20250117	140822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	30	2	1.20	1026269160	403438	161.77	2510	2605	2480	3255	1755	2505	2543.81	26.21	-12002	2568	2536	2503	2471	2438	2552	2487	111	750	500	1600	5	1	22276078	565	14.01	0.60	12	1.81	181.00	4214.00	5230	20240306	-51.53	2130	20241210	19.01	2890	-12.28	20250114	2260	12.17	20250102	5230	-51.53	20240306	2130	19.01	20241210	2.11	N	123570	500	111 억	5837586	N	N	N	N
45	20250117	130819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	40	2	1.60	967207270	380258	152.48	2510	2605	2480	3255	1755	2505	2543.56	26.21	-12585	2568	2536	2503	2471	2438	2552	2487	111	750	500	1600	5	1	22276078	567	14.06	0.60	12	1.71	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	2.11	N	123570	500	111 억	5837586	N	N	N	N
46	20250117	120821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	10	2	0.40	820642855	322441	129.29	2510	2605	2480	3255	1755	2505	2545.09	26.21	-15423	2568	2536	2503	2471	2438	2552	2487	111	750	500	1600	5	1	22276078	560	13.90	0.60	12	1.45	181.00	4214.00	5230	20240306	-51.91	2130	20241210	18.08	2890	-12.98	20250114	2260	11.28	20250102	5230	-51.91	20240306	2130	18.08	20241210	2.11	N	123570	500	111 억	5837586	N	N	N	N
47	20250117	110819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	40	2	1.60	740071190	290491	116.48	2510	2605	2480	3255	1755	2505	2547.66	26.21	-15461	2568	2536	2503	2471	2438	2552	2487	111	750	500	1600	5	1	22276078	567	14.06	0.60	12	1.30	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	2.11	N	123570	500	111 억	5837586	N	N	N	N
48	20250117	100822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	15	2	0.60	186423580	74183	29.75	2510	2550	2480	3255	1755	2505	2513.02	26.21	-24936	2568	2536	2503	2471	2438	2552	2487	111	750	500	1600	5	1	22276078	561	13.92	0.60	12	0.33	181.00	4214.00	5230	20240306	-51.82	2130	20241210	18.31	2890	-12.80	20250114	2260	11.50	20250102	5230	-51.82	20240306	2130	18.31	20241210	2.11	N	123570	500	111 억	5837586	N	N	N	N
49	20250117	090821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	0	3	0.00	23057020	9239	3.70	2510	2510	2485	3255	1755	2505	2495.62	26.21	-1616	2568	2536	2503	2471	2438	2552	2487	111	750	500	1600	5	1	22276078	558	13.84	0.59	12	0.04	181.00	4214.00	5230	20240306	-52.10	2130	20241210	17.61	2890	-13.32	20250114	2260	10.84	20250102	5230	-52.10	20240306	2130	17.61	20241210	2.11	N	123570	500	111 억	5837586	N	N	N	N
50	20250116	160814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	30	2	1.21	611737195	245271	34.06	2495	2535	2470	3215	1735	2475	2494.10	26.21	-1007	2585	2530	2490	2435	2395	2510	2415	111	740	500	1580	5	1	22276078	558	13.84	0.59	12	1.10	181.00	4214.00	5230	20240306	-52.10	2130	20241210	17.61	2890	-13.32	20250114	2260	10.84	20250102	5230	-52.10	20240306	2130	17.61	20241210	1.63	N	123570	500	111 억	5838626	N	N	N	N
51	20250116	150735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	25	2	1.01	531319955	213138	29.60	2495	2535	2470	3215	1735	2475	2492.84	26.21	-1719	2585	2530	2490	2435	2395	2510	2415	111	740	500	1580	5	1	22276078	557	13.81	0.59	12	0.96	181.00	4214.00	5230	20240306	-52.20	2130	20241210	17.37	2890	-13.49	20250114	2260	10.62	20250102	5230	-52.20	20240306	2130	17.37	20241210	1.63	N	123570	500	111 억	5838626	N	N	N	N
52	20250116	140819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	30	2	1.21	413535135	166081	23.06	2495	2535	2470	3215	1735	2475	2489.96	26.21	-1478	2585	2530	2490	2435	2395	2510	2415	111	740	500	1580	5	1	22276078	558	13.84	0.59	12	0.75	181.00	4214.00	5230	20240306	-52.10	2130	20241210	17.61	2890	-13.32	20250114	2260	10.84	20250102	5230	-52.10	20240306	2130	17.61	20241210	1.63	N	123570	500	111 억	5838626	N	N	N	N
53	20250116	130818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	15	2	0.61	332443250	133727	18.57	2495	2515	2470	3215	1735	2475	2485.98	26.21	-4436	2585	2530	2490	2435	2395	2510	2415	111	740	500	1580	5	1	22276078	555	13.76	0.59	12	0.60	181.00	4214.00	5230	20240306	-52.39	2130	20241210	16.90	2890	-13.84	20250114	2260	10.18	20250102	5230	-52.39	20240306	2130	16.90	20241210	1.63	N	123570	500	111 억	5838626	N	N	N	N
54	20250116	120818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	5	2	0.20	283432265	114082	15.84	2495	2515	2470	3215	1735	2475	2484.46	26.21	-5982	2585	2530	2490	2435	2395	2510	2415	111	740	500	1580	5	1	22276078	552	13.70	0.59	12	0.51	181.00	4214.00	5230	20240306	-52.58	2130	20241210	16.43	2890	-14.19	20250114	2260	9.73	20250102	5230	-52.58	20240306	2130	16.43	20241210	1.63	N	123570	500	111 억	5838626	N	N	N	N
55	20250116	110819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	20	2	0.81	237991980	95809	13.30	2495	2515	2470	3215	1735	2475	2484.03	26.21	-6872	2585	2530	2490	2435	2395	2510	2415	111	740	500	1580	5	1	22276078	556	13.78	0.59	12	0.43	181.00	4214.00	5230	20240306	-52.29	2130	20241210	17.14	2890	-13.67	20250114	2260	10.40	20250102	5230	-52.29	20240306	2130	17.14	20241210	1.63	N	123570	500	111 억	5838626	N	N	N	N
56	20250116	100819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	-5	5	-0.20	177993950	71624	9.95	2495	2515	2470	3215	1735	2475	2485.12	26.21	-6272	2585	2530	2490	2435	2395	2510	2415	111	740	500	1580	5	1	22276078	550	13.65	0.59	12	0.32	181.00	4214.00	5230	20240306	-52.77	2130	20241210	15.96	2890	-14.53	20250114	2260	9.29	20250102	5230	-52.77	20240306	2130	15.96	20241210	1.63	N	123570	500	111 억	5838626	N	N	N	N
57	20250116	090821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	5	2	0.20	62250330	25000	3.47	2495	2515	2470	3215	1735	2475	2490.01	26.21	-2072	2585	2530	2490	2435	2395	2510	2415	111	740	500	1580	5	1	22276078	552	13.70	0.59	12	0.11	181.00	4214.00	5230	20240306	-52.58	2130	20241210	16.43	2890	-14.19	20250114	2260	9.73	20250102	5230	-52.58	20240306	2130	16.43	20241210	1.63	N	123570	500	111 억	5838626	N	N	N	N
58	20250115	160816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	-55	5	-2.17	1771349265	710923	8.39	2530	2545	2450	3285	1775	2530	2491.60	25.65	124666	3163	2846	2573	2256	1983	3005	2415	111	755	500	1610	5	1	22276078	551	13.67	0.59	12	3.19	181.00	4214.00	5230	20240306	-52.68	2130	20241210	16.20	2890	-14.36	20250114	2260	9.51	20250102	5230	-52.68	20240306	2130	16.20	20241210	1.62	N	123570	500	111 억	5714166	N	N	N	N
59	20250115	150817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	-50	5	-1.98	1674431050	671817	7.93	2530	2545	2450	3285	1775	2530	2492.35	25.65	117465	3163	2846	2573	2256	1983	3005	2415	111	755	500	1610	5	1	22276078	552	13.70	0.59	12	3.02	181.00	4214.00	5230	20240306	-52.58	2130	20241210	16.43	2890	-14.19	20250114	2260	9.73	20250102	5230	-52.58	20240306	2130	16.43	20241210	1.62	N	123570	500	111 억	5714166	N	N	N	N
60	20250115	140811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	-35	5	-1.38	1573238830	631036	7.44	2530	2545	2450	3285	1775	2530	2493.06	25.65	119386	3163	2846	2573	2256	1983	3005	2415	111	755	500	1610	5	1	22276078	556	13.78	0.59	12	2.83	181.00	4214.00	5230	20240306	-52.29	2130	20241210	17.14	2890	-13.67	20250114	2260	10.40	20250102	5230	-52.29	20240306	2130	17.14	20241210	1.62	N	123570	500	111 억	5714166	N	N	N	N
61	20250115	130817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	-40	5	-1.58	1433646115	575217	6.79	2530	2545	2450	3285	1775	2530	2492.31	25.65	112743	3163	2846	2573	2256	1983	3005	2415	111	755	500	1610	5	1	22276078	555	13.76	0.59	12	2.58	181.00	4214.00	5230	20240306	-52.39	2130	20241210	16.90	2890	-13.84	20250114	2260	10.18	20250102	5230	-52.39	20240306	2130	16.90	20241210	1.62	N	123570	500	111 억	5714166	N	N	N	N
62	20250115	120759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	-60	5	-2.37	1253228840	502041	5.92	2530	2545	2465	3285	1775	2530	2496.22	25.65	100785	3163	2846	2573	2256	1983	3005	2415	111	755	500	1610	5	1	22276078	550	13.65	0.59	12	2.25	181.00	4214.00	5230	20240306	-52.77	2130	20241210	15.96	2890	-14.53	20250114	2260	9.29	20250102	5230	-52.77	20240306	2130	15.96	20241210	1.62	N	123570	500	111 억	5714166	N	N	N	N
63	20250115	110817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	-55	5	-2.17	1214618750	486467	5.74	2530	2545	2465	3285	1775	2530	2496.76	25.65	104038	3163	2846	2573	2256	1983	3005	2415	111	755	500	1610	5	1	22276078	551	13.67	0.59	12	2.18	181.00	4214.00	5230	20240306	-52.68	2130	20241210	16.20	2890	-14.36	20250114	2260	9.51	20250102	5230	-52.68	20240306	2130	16.20	20241210	1.62	N	123570	500	111 억	5714166	N	N	N	N
64	20250115	100816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	-35	5	-1.38	1085256135	434230	5.12	2530	2545	2465	3285	1775	2530	2499.21	25.65	96135	3163	2846	2573	2256	1983	3005	2415	111	755	500	1610	5	1	22276078	556	13.78	0.59	12	1.95	181.00	4214.00	5230	20240306	-52.29	2130	20241210	17.14	2890	-13.67	20250114	2260	10.40	20250102	5230	-52.29	20240306	2130	17.14	20241210	1.62	N	123570	500	111 억	5714166	N	N	N	N
65	20250115	090820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	5	2	0.20	248859060	98572	1.16	2530	2540	2505	3285	1775	2530	2524.60	25.65	16564	3163	2846	2573	2256	1983	3005	2415	111	755	500	1610	5	1	22276078	565	14.01	0.60	12	0.44	181.00	4214.00	5230	20240306	-51.53	2130	20241210	19.01	2890	-12.28	20250114	2260	12.17	20250102	5230	-51.53	20240306	2130	19.01	20241210	1.62	N	123570	500	111 억	5714166	N	N	N	N
66	20250114	160801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	210	2	9.05	22275745390	8418431	41901.50	2320	2890	2300	3015	1625	2320	2646.15	26.06	-91837	2380	2350	2310	2280	2240	2330	2260	111	695	500	1480	5	1	22276078	564	13.98	0.60	12	37.79	181.00	4214.00	5230	20240306	-51.63	2130	20241210	18.78	2890	-12.46	20250114	2260	11.95	20250102	5230	-51.63	20240306	2130	18.78	20241210	1.62	N	123570	500	111 억	5805316	N	N	N	N
67	20250114	150814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	180	2	7.76	21443243980	8093169	40282.56	2320	2890	2300	3015	1625	2320	2649.55	26.06	-92359	2380	2350	2310	2280	2240	2330	2260	111	695	500	1480	5	1	22276078	557	13.81	0.59	12	36.33	181.00	4214.00	5230	20240306	-52.20	2130	20241210	17.37	2890	-13.49	20250114	2260	10.62	20250102	5230	-52.20	20240306	2130	17.37	20241210	1.62	N	123570	500	111 억	5805316	N	N	N	N
68	20250114	140812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	225	2	9.70	20055508360	7545517	37556.70	2320	2890	2300	3015	1625	2320	2657.94	26.06	-73917	2380	2350	2310	2280	2240	2330	2260	111	695	500	1480	5	1	22276078	567	14.06	0.60	12	33.87	181.00	4214.00	5230	20240306	-51.34	2130	20241210	19.48	2890	-11.94	20250114	2260	12.61	20250102	5230	-51.34	20240306	2130	19.48	20241210	1.62	N	123570	500	111 억	5805316	N	N	N	N
69	20250114	130812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2705	385	2	16.59	17750103565	6667305	33185.53	2320	2890	2300	3015	1625	2320	2662.26	26.06	-91851	2380	2350	2310	2280	2240	2330	2260	111	695	500	1480	5	1	22276078	603	14.94	0.64	12	29.93	181.00	4214.00	5230	20240306	-48.28	2130	20241210	27.00	2890	-6.40	20250114	2260	19.69	20250102	5230	-48.28	20240306	2130	27.00	20241210	1.62	N	123570	500	111 억	5805316	N	N	N	N
70	20250114	120809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	300	2	12.93	13343710715	5008378	24928.46	2320	2890	2300	3015	1625	2320	2664.28	26.06	-79582	2380	2350	2310	2280	2240	2330	2260	111	695	500	1480	5	1	22276078	584	14.48	0.62	12	22.48	181.00	4214.00	5230	20240306	-49.90	2130	20241210	23.00	2890	-9.34	20250114	2260	15.93	20250102	5230	-49.90	20240306	2130	23.00	20241210	1.62	N	123570	500	111 억	5805316	N	N	N	N
71	20250114	110809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2695	375	2	16.16	9442795005	3533414	17587.05	2320	2890	2300	3015	1625	2320	2672.43	26.06	-62345	2380	2350	2310	2280	2240	2330	2260	111	695	500	1480	5	1	22276078	600	14.89	0.64	12	15.86	181.00	4214.00	5230	20240306	-48.47	2130	20241210	26.53	2890	-6.75	20250114	2260	19.25	20250102	5230	-48.47	20240306	2130	26.53	20241210	1.62	N	123570	500	111 억	5805316	N	N	N	N
72	20250114	100807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	195	2	8.41	444585850	179411	892.99	2320	2550	2300	3015	1625	2320	2478.03	26.06	-23024	2380	2350	2310	2280	2240	2330	2260	111	695	500	1480	5	1	22276078	560	13.90	0.60	12	0.81	181.00	4214.00	5230	20240306	-51.91	2130	20241210	18.08	2550	-1.37	20250114	2260	11.28	20250102	5230	-51.91	20240306	2130	18.08	20241210	1.62	N	123570	500	111 억	5805316	N	N	N	N
73	20250114	090812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	20	2	0.86	2125265	911	4.53	2320	2340	2320	3015	1625	2320	2332.89	26.06	286	2380	2350	2310	2280	2240	2330	2260	111	695	500	1480	5	1	22276078	521	12.93	0.56	12	0.00	181.00	4214.00	5230	20240306	-55.26	2130	20241210	9.86	2400	-2.50	20250106	2260	3.54	20250102	5230	-55.26	20240306	2130	9.86	20241210	1.62	N	123570	500	111 억	5805316	N	N	N	N
74	20250113	160800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	-15	5	-0.64	46176795	20086	306.28	2335	2340	2270	3035	1635	2335	2298.95	26.08	-3819	2361	2347	2331	2317	2301	2355	2325	111	700	500	1490	5	1	22276078	517	12.82	0.55	12	0.09	181.00	4214.00	5230	20240306	-55.64	2130	20241210	8.92	2400	-3.33	20250106	2260	2.65	20250102	5230	-55.64	20240306	2130	8.92	20241210	1.60	N	123570	500	111 억	5808883	N	N	N	N
75	20250113	150804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2295	-40	5	-1.71	43734705	19027	290.13	2335	2340	2270	3035	1635	2335	2298.56	26.08	-3382	2361	2347	2331	2317	2301	2355	2325	111	700	500	1490	5	1	22276078	511	12.68	0.54	12	0.09	181.00	4214.00	5230	20240306	-56.12	2130	20241210	7.75	2400	-4.38	20250106	2260	1.55	20250102	5230	-56.12	20240306	2130	7.75	20241210	1.60	N	123570	500	111 억	5808883	N	N	N	N
76	20250113	140748	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2295	-40	5	-1.71	43271945	18825	287.05	2335	2340	2270	3035	1635	2335	2298.64	26.08	-3210	2361	2347	2331	2317	2301	2355	2325	111	700	500	1490	5	1	22276078	511	12.68	0.54	12	0.08	181.00	4214.00	5230	20240306	-56.12	2130	20241210	7.75	2400	-4.38	20250106	2260	1.55	20250102	5230	-56.12	20240306	2130	7.75	20241210	1.60	N	123570	500	111 억	5808883	N	N	N	N
77	20250113	130753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-55	5	-2.36	41041560	17849	272.17	2335	2340	2270	3035	1635	2335	2299.38	26.08	-2487	2361	2347	2331	2317	2301	2355	2325	111	700	500	1490	5	1	22276078	508	12.60	0.54	12	0.08	181.00	4214.00	5230	20240306	-56.41	2130	20241210	7.04	2400	-5.00	20250106	2260	0.88	20250102	5230	-56.41	20240306	2130	7.04	20241210	1.60	N	123570	500	111 억	5808883	N	N	N	N
78	20250113	120756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	-25	5	-1.07	21237445	9181	140.00	2335	2340	2285	3035	1635	2335	2313.20	26.08	-657	2361	2347	2331	2317	2301	2355	2325	111	700	500	1490	5	1	22276078	515	12.76	0.55	12	0.04	181.00	4214.00	5230	20240306	-55.83	2130	20241210	8.45	2400	-3.75	20250106	2260	2.21	20250102	5230	-55.83	20240306	2130	8.45	20241210	1.60	N	123570	500	111 억	5808883	N	N	N	N
79	20250113	110754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	-45	5	-1.93	20415520	8825	134.57	2335	2340	2285	3035	1635	2335	2313.37	26.08	-788	2361	2347	2331	2317	2301	2355	2325	111	700	500	1490	5	1	22276078	510	12.65	0.54	12	0.04	181.00	4214.00	5230	20240306	-56.21	2130	20241210	7.51	2400	-4.58	20250106	2260	1.33	20250102	5230	-56.21	20240306	2130	7.51	20241210	1.60	N	123570	500	111 억	5808883	N	N	N	N
80	20250113	100753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	-20	5	-0.86	11186390	4808	73.32	2335	2340	2315	3035	1635	2335	2326.62	26.08	-23	2361	2347	2331	2317	2301	2355	2325	111	700	500	1490	5	1	22276078	516	12.79	0.55	12	0.02	181.00	4214.00	5230	20240306	-55.74	2130	20241210	8.69	2400	-3.54	20250106	2260	2.43	20250102	5230	-55.74	20240306	2130	8.69	20241210	1.60	N	123570	500	111 억	5808883	N	N	N	N
81	20250113	090759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	-5	5	-0.21	859275	368	5.61	2335	2335	2330	3035	1635	2335	2334.99	26.08	0	2361	2347	2331	2317	2301	2355	2325	111	700	500	1490	5	1	22276078	519	12.87	0.55	12	0.00	181.00	4214.00	5230	20240306	-55.45	2130	20241210	9.39	2400	-2.92	20250106	2260	3.10	20250102	5230	-55.45	20240306	2130	9.39	20241210	1.60	N	123570	500	111 억	5808883	N	N	N	N
82	20250110	160736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	15	2	0.65	14113430	6058	16.35	2325	2345	2315	3015	1625	2320	2329.72	26.08	-122	2403	2361	2338	2296	2273	2350	2285	111	695	500	1480	5	1	22276078	520	12.90	0.55	12	0.03	181.00	4214.00	5230	20240306	-55.35	2130	20241210	9.62	2400	-2.71	20250106	2260	3.32	20250102	5230	-55.35	20240306	2130	9.62	20241210	1.54	N	123570	500	111 억	5808930	N	N	N	N
83	20250110	150747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	10	2	0.43	13340535	5727	15.46	2325	2345	2315	3015	1625	2320	2329.41	26.08	-65	2403	2361	2338	2296	2273	2350	2285	111	695	500	1480	5	1	22276078	519	12.87	0.55	12	0.03	181.00	4214.00	5230	20240306	-55.45	2130	20241210	9.39	2400	-2.92	20250106	2260	3.10	20250102	5230	-55.45	20240306	2130	9.39	20241210	1.54	N	123570	500	111 억	5808930	N	N	N	N
84	20250110	140750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	10	2	0.43	10825440	4648	12.55	2325	2345	2315	3015	1625	2320	2329.05	26.08	-32	2403	2361	2338	2296	2273	2350	2285	111	695	500	1480	5	1	22276078	519	12.87	0.55	12	0.02	181.00	4214.00	5230	20240306	-55.45	2130	20241210	9.39	2400	-2.92	20250106	2260	3.10	20250102	5230	-55.45	20240306	2130	9.39	20241210	1.54	N	123570	500	111 억	5808930	N	N	N	N
85	20250110	130750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	20	2	0.86	9340915	4011	10.83	2325	2345	2315	3015	1625	2320	2328.82	26.08	-49	2403	2361	2338	2296	2273	2350	2285	111	695	500	1480	5	1	22276078	521	12.93	0.56	12	0.02	181.00	4214.00	5230	20240306	-55.26	2130	20241210	9.86	2400	-2.50	20250106	2260	3.54	20250102	5230	-55.26	20240306	2130	9.86	20241210	1.54	N	123570	500	111 억	5808930	N	N	N	N
86	20250110	120750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	10	2	0.43	8466475	3636	9.81	2325	2345	2315	3015	1625	2320	2328.51	26.08	-18	2403	2361	2338	2296	2273	2350	2285	111	695	500	1480	5	1	22276078	519	12.87	0.55	12	0.02	181.00	4214.00	5230	20240306	-55.45	2130	20241210	9.39	2400	-2.92	20250106	2260	3.10	20250102	5230	-55.45	20240306	2130	9.39	20241210	1.54	N	123570	500	111 억	5808930	N	N	N	N
87	20250110	110749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	5	2	0.22	3935240	1692	4.57	2325	2345	2315	3015	1625	2320	2325.79	26.08	253	2403	2361	2338	2296	2273	2350	2285	111	695	500	1480	5	1	22276078	518	12.85	0.55	12	0.01	181.00	4214.00	5230	20240306	-55.54	2130	20241210	9.15	2400	-3.12	20250106	2260	2.88	20250102	5230	-55.54	20240306	2130	9.15	20241210	1.54	N	123570	500	111 억	5808930	N	N	N	N
88	20250110	100747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	10	2	0.43	3860690	1660	4.48	2325	2345	2315	3015	1625	2320	2325.72	26.08	253	2403	2361	2338	2296	2273	2350	2285	111	695	500	1480	5	1	22276078	519	12.87	0.55	12	0.01	181.00	4214.00	5230	20240306	-55.45	2130	20241210	9.39	2400	-2.92	20250106	2260	3.10	20250102	5230	-55.45	20240306	2130	9.39	20241210	1.54	N	123570	500	111 억	5808930	N	N	N	N
89	20250110	090751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	10	2	0.43	2157455	927	2.50	2325	2330	2320	3015	1625	2320	2327.35	26.08	19	2403	2361	2338	2296	2273	2350	2285	111	695	500	1480	5	1	22276078	519	12.87	0.55	12	0.00	181.00	4214.00	5230	20240306	-55.45	2130	20241210	9.39	2400	-2.92	20250106	2260	3.10	20250102	5230	-55.45	20240306	2130	9.39	20241210	1.54	N	123570	500	111 억	5808930	N	N	N	N
90	20250109	160743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	-55	5	-2.32	84893255	36411	124.74	2375	2380	2315	3085	1665	2375	2331.78	26.07	961	2421	2397	2371	2347	2321	2410	2360	111	710	500	1520	5	1	22276078	517	12.82	0.55	12	0.16	181.00	4214.00	5230	20240306	-55.64	2130	20241210	8.92	2400	-3.33	20250106	2260	2.65	20250102	5230	-55.64	20240306	2130	8.92	20241210	1.53	N	123570	500	111 억	5808156	N	N	N	N
91	20250109	150742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	-30	5	-1.26	56109350	24028	82.32	2375	2380	2315	3085	1665	2375	2335.17	26.07	1225	2421	2397	2371	2347	2321	2410	2360	111	710	500	1520	5	1	22276078	522	12.96	0.56	12	0.11	181.00	4214.00	5230	20240306	-55.16	2130	20241210	10.09	2400	-2.29	20250106	2260	3.76	20250102	5230	-55.16	20240306	2130	10.09	20241210	1.53	N	123570	500	111 억	5808156	N	N	N	N
92	20250109	140745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-35	5	-1.47	51057610	21870	74.92	2375	2380	2315	3085	1665	2375	2334.60	26.07	2885	2421	2397	2371	2347	2321	2410	2360	111	710	500	1520	5	1	22276078	521	12.93	0.56	12	0.10	181.00	4214.00	5230	20240306	-55.26	2130	20241210	9.86	2400	-2.50	20250106	2260	3.54	20250102	5230	-55.26	20240306	2130	9.86	20241210	1.53	N	123570	500	111 억	5808156	N	N	N	N
93	20250109	130744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	-40	5	-1.68	48180250	20639	70.71	2375	2380	2315	3085	1665	2375	2334.43	26.07	3274	2421	2397	2371	2347	2321	2410	2360	111	710	500	1520	5	1	22276078	520	12.90	0.55	12	0.09	181.00	4214.00	5230	20240306	-55.35	2130	20241210	9.62	2400	-2.71	20250106	2260	3.32	20250102	5230	-55.35	20240306	2130	9.62	20241210	1.53	N	123570	500	111 억	5808156	N	N	N	N
94	20250109	120744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-35	5	-1.47	48074965	20594	70.55	2375	2380	2315	3085	1665	2375	2334.42	26.07	3274	2421	2397	2371	2347	2321	2410	2360	111	710	500	1520	5	1	22276078	521	12.93	0.56	12	0.09	181.00	4214.00	5230	20240306	-55.26	2130	20241210	9.86	2400	-2.50	20250106	2260	3.54	20250102	5230	-55.26	20240306	2130	9.86	20241210	1.53	N	123570	500	111 억	5808156	N	N	N	N
95	20250109	110749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-35	5	-1.47	38075915	16305	55.86	2375	2380	2315	3085	1665	2375	2335.23	26.07	3336	2421	2397	2371	2347	2321	2410	2360	111	710	500	1520	5	1	22276078	521	12.93	0.56	12	0.07	181.00	4214.00	5230	20240306	-55.26	2130	20241210	9.86	2400	-2.50	20250106	2260	3.54	20250102	5230	-55.26	20240306	2130	9.86	20241210	1.53	N	123570	500	111 억	5808156	N	N	N	N
96	20250109	100746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-35	5	-1.47	35629885	15256	52.26	2375	2380	2315	3085	1665	2375	2335.47	26.07	3336	2421	2397	2371	2347	2321	2410	2360	111	710	500	1520	5	1	22276078	521	12.93	0.56	12	0.07	181.00	4214.00	5230	20240306	-55.26	2130	20241210	9.86	2400	-2.50	20250106	2260	3.54	20250102	5230	-55.26	20240306	2130	9.86	20241210	1.53	N	123570	500	111 억	5808156	N	N	N	N
97	20250109	090749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	0	3	0.00	880900	371	1.27	2375	2375	2360	3085	1665	2375	2374.39	26.07	-121	2421	2397	2371	2347	2321	2410	2360	111	710	500	1520	5	1	22276078	529	13.12	0.56	12	0.00	181.00	4214.00	5230	20240306	-54.59	2130	20241210	11.50	2400	-1.04	20250106	2260	5.09	20250102	5230	-54.59	20240306	2130	11.50	20241210	1.53	N	123570	500	111 억	5808156	N	N	N	N
98	20250108	160739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-5	5	-0.21	69123000	29190	202.44	2370	2395	2345	3090	1670	2380	2368.04	26.08	-1606	2403	2391	2378	2366	2353	2397	2372	111	710	500	1520	5	1	22276078	529	13.12	0.56	12	0.13	181.00	4214.00	5230	20240306	-54.59	2130	20241210	11.50	2400	-1.04	20250106	2260	5.09	20250102	5230	-54.59	20240306	2130	11.50	20241210	1.57	N	123570	500	111 억	5809763	N	N	N	N
99	20250108	150741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-10	5	-0.42	65873205	27817	192.92	2370	2395	2345	3090	1670	2380	2368.09	26.08	-1258	2403	2391	2378	2366	2353	2397	2372	111	710	500	1520	5	1	22276078	528	13.09	0.56	12	0.12	181.00	4214.00	5230	20240306	-54.68	2130	20241210	11.27	2400	-1.25	20250106	2260	4.87	20250102	5230	-54.68	20240306	2130	11.27	20241210	1.57	N	123570	500	111 억	5809763	N	N	N	N
100	20250108	140744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-15	5	-0.63	50205155	21178	146.88	2370	2395	2345	3090	1670	2380	2370.63	26.08	-3223	2403	2391	2378	2366	2353	2397	2372	111	710	500	1520	5	1	22276078	527	13.07	0.56	12	0.10	181.00	4214.00	5230	20240306	-54.78	2130	20241210	11.03	2400	-1.46	20250106	2260	4.65	20250102	5230	-54.78	20240306	2130	11.03	20241210	1.57	N	123570	500	111 억	5809763	N	N	N	N
101	20250108	130743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	0	3	0.00	36629855	15436	107.05	2370	2395	2345	3090	1670	2380	2373.01	26.08	-4183	2403	2391	2378	2366	2353	2397	2372	111	710	500	1520	5	1	22276078	530	13.15	0.56	12	0.07	181.00	4214.00	5230	20240306	-54.49	2130	20241210	11.74	2400	-0.83	20250106	2260	5.31	20250102	5230	-54.49	20240306	2130	11.74	20241210	1.57	N	123570	500	111 억	5809763	N	N	N	N
102	20250108	120740	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	0	3	0.00	36629855	15436	107.05	2370	2395	2345	3090	1670	2380	2373.01	26.08	-4183	2403	2391	2378	2366	2353	2397	2372	111	710	500	1520	5	1	22276078	530	13.15	0.56	12	0.07	181.00	4214.00	5230	20240306	-54.49	2130	20241210	11.74	2400	-0.83	20250106	2260	5.31	20250102	5230	-54.49	20240306	2130	11.74	20241210	1.57	N	123570	500	111 억	5809763	N	N	N	N
103	20250108	110741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-10	5	-0.42	36406945	15342	106.40	2370	2395	2345	3090	1670	2380	2373.02	26.08	-4166	2403	2391	2378	2366	2353	2397	2372	111	710	500	1520	5	1	22276078	528	13.09	0.56	12	0.07	181.00	4214.00	5230	20240306	-54.68	2130	20241210	11.27	2400	-1.25	20250106	2260	4.87	20250102	5230	-54.68	20240306	2130	11.27	20241210	1.57	N	123570	500	111 억	5809763	N	N	N	N
104	20250108	100742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-20	5	-0.84	23021315	9693	67.22	2370	2395	2345	3090	1670	2380	2375.05	26.08	-3454	2403	2391	2378	2366	2353	2397	2372	111	710	500	1520	5	1	22276078	526	13.04	0.56	12	0.04	181.00	4214.00	5230	20240306	-54.88	2130	20241210	10.80	2400	-1.67	20250106	2260	4.42	20250102	5230	-54.88	20240306	2130	10.80	20241210	1.57	N	123570	500	111 억	5809763	N	N	N	N
105	20250108	090742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-10	5	-0.42	1135950	483	3.35	2370	2370	2345	3090	1670	2380	2351.86	26.08	-406	2403	2391	2378	2366	2353	2397	2372	111	710	500	1520	5	1	22276078	528	13.09	0.56	12	0.00	181.00	4214.00	5230	20240306	-54.68	2130	20241210	11.27	2400	-1.25	20250106	2260	4.87	20250102	5230	-54.68	20240306	2130	11.27	20241210	1.57	N	123570	500	111 억	5809763	N	N	N	N
106	20250107	160736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	0	3	0.00	34291055	14417	48.62	2370	2390	2365	3090	1670	2380	2378.52	26.09	-3047	2426	2402	2376	2352	2326	2415	2365	111	710	500	1520	5	1	22276078	530	13.15	0.56	12	0.06	181.00	4214.00	5230	20240306	-54.49	2130	20241210	11.74	2400	-0.83	20250106	2260	5.31	20250102	5230	-54.49	20240306	2130	11.74	20241210	1.56	N	123570	500	111 억	5812710	N	N	N	N
107	20250107	150737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	0	3	0.00	32815610	13797	46.53	2370	2390	2365	3090	1670	2380	2378.46	26.09	-2886	2426	2402	2376	2352	2326	2415	2365	111	710	500	1520	5	1	22276078	530	13.15	0.56	12	0.06	181.00	4214.00	5230	20240306	-54.49	2130	20241210	11.74	2400	-0.83	20250106	2260	5.31	20250102	5230	-54.49	20240306	2130	11.74	20241210	1.56	N	123570	500	111 억	5812710	N	N	N	N
108	20250107	140735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	0	3	0.00	24512010	10302	34.74	2370	2390	2365	3090	1670	2380	2379.34	26.09	-1808	2426	2402	2376	2352	2326	2415	2365	111	710	500	1520	5	1	22276078	530	13.15	0.56	12	0.05	181.00	4214.00	5230	20240306	-54.49	2130	20241210	11.74	2400	-0.83	20250106	2260	5.31	20250102	5230	-54.49	20240306	2130	11.74	20241210	1.56	N	123570	500	111 억	5812710	N	N	N	N
109	20250107	130735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	5	2	0.21	21091820	8861	29.88	2370	2390	2365	3090	1670	2380	2380.30	26.09	-1595	2426	2402	2376	2352	2326	2415	2365	111	710	500	1520	5	1	22276078	531	13.18	0.57	12	0.04	181.00	4214.00	5230	20240306	-54.40	2130	20241210	11.97	2400	-0.62	20250106	2260	5.53	20250102	5230	-54.40	20240306	2130	11.97	20241210	1.56	N	123570	500	111 억	5812710	N	N	N	N
110	20250107	120737	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-5	5	-0.21	11725420	4938	16.65	2370	2390	2365	3090	1670	2380	2374.53	26.09	-954	2426	2402	2376	2352	2326	2415	2365	111	710	500	1520	5	1	22276078	529	13.12	0.56	12	0.02	181.00	4214.00	5230	20240306	-54.59	2130	20241210	11.50	2400	-1.04	20250106	2260	5.09	20250102	5230	-54.59	20240306	2130	11.50	20241210	1.56	N	123570	500	111 억	5812710	N	N	N	N
111	20250107	110731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	5	2	0.21	7862285	3313	11.17	2370	2390	2365	3090	1670	2380	2373.16	26.09	-170	2426	2402	2376	2352	2326	2415	2365	111	710	500	1520	5	1	22276078	531	13.18	0.57	12	0.01	181.00	4214.00	5230	20240306	-54.40	2130	20241210	11.97	2400	-0.62	20250106	2260	5.53	20250102	5230	-54.40	20240306	2130	11.97	20241210	1.56	N	123570	500	111 억	5812710	N	N	N	N
112	20250107	100738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	5	2	0.21	3985155	1679	5.66	2370	2390	2365	3090	1670	2380	2373.53	26.09	-47	2426	2402	2376	2352	2326	2415	2365	111	710	500	1520	5	1	22276078	531	13.18	0.57	12	0.01	181.00	4214.00	5230	20240306	-54.40	2130	20241210	11.97	2400	-0.62	20250106	2260	5.53	20250102	5230	-54.40	20240306	2130	11.97	20241210	1.56	N	123570	500	111 억	5812710	N	N	N	N
113	20250107	090739	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	10	2	0.42	1012160	426	1.44	2370	2390	2370	3090	1670	2380	2375.96	26.09	25	2426	2402	2376	2352	2326	2415	2365	111	710	500	1520	5	1	22276078	532	13.20	0.57	12	0.00	181.00	4214.00	5230	20240306	-54.30	2130	20241210	12.21	2400	-0.42	20250106	2260	5.75	20250102	5230	-54.30	20240306	2130	12.21	20241210	1.56	N	123570	500	111 억	5812710	N	N	N	N
114	20250106	160728	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	25	2	1.06	70514145	29653	351.59	2360	2400	2350	3060	1650	2355	2377.98	26.09	2551	2405	2380	2335	2310	2265	2392	2322	111	705	500	1500	5	1	22276078	530	13.15	0.56	12	0.13	181.00	4214.00	5230	20240306	-54.49	2130	20241210	11.74	2400	-0.83	20250106	2260	5.31	20250102	5230	-54.49	20240306	2130	11.74	20241210	1.55	N	123570	500	111 억	5810788	N	N	N	N
115	20250106	150727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	25	2	1.06	60293160	25352	300.59	2360	2400	2350	3060	1650	2355	2378.24	26.09	1347	2405	2380	2335	2310	2265	2392	2322	111	705	500	1500	5	1	22276078	530	13.15	0.56	12	0.11	181.00	4214.00	5230	20240306	-54.49	2130	20241210	11.74	2400	-0.83	20250106	2260	5.31	20250102	5230	-54.49	20240306	2130	11.74	20241210	1.55	N	123570	500	111 억	5810788	N	N	N	N
116	20250106	140728	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	30	2	1.27	55326140	23262	275.81	2360	2400	2350	3060	1650	2355	2378.39	26.09	1175	2405	2380	2335	2310	2265	2392	2322	111	705	500	1500	5	1	22276078	531	13.18	0.57	12	0.10	181.00	4214.00	5230	20240306	-54.40	2130	20241210	11.97	2400	-0.62	20250106	2260	5.53	20250102	5230	-54.40	20240306	2130	11.97	20241210	1.55	N	123570	500	111 억	5810788	N	N	N	N
117	20250106	130726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	35	2	1.49	51117335	21496	254.87	2360	2400	2350	3060	1650	2355	2377.99	26.09	1126	2405	2380	2335	2310	2265	2392	2322	111	705	500	1500	5	1	22276078	532	13.20	0.57	12	0.10	181.00	4214.00	5230	20240306	-54.30	2130	20241210	12.21	2400	-0.42	20250106	2260	5.75	20250102	5230	-54.30	20240306	2130	12.21	20241210	1.55	N	123570	500	111 억	5810788	N	N	N	N
118	20250106	120724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	35	2	1.49	42269395	17775	210.75	2360	2400	2350	3060	1650	2355	2378.03	26.09	606	2405	2380	2335	2310	2265	2392	2322	111	705	500	1500	5	1	22276078	532	13.20	0.57	12	0.08	181.00	4214.00	5230	20240306	-54.30	2130	20241210	12.21	2400	-0.42	20250106	2260	5.75	20250102	5230	-54.30	20240306	2130	12.21	20241210	1.55	N	123570	500	111 억	5810788	N	N	N	N
119	20250106	110723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	45	2	1.91	37152920	15625	185.26	2360	2400	2350	3060	1650	2355	2377.79	26.09	603	2405	2380	2335	2310	2265	2392	2322	111	705	500	1500	5	1	22276078	535	13.26	0.57	12	0.07	181.00	4214.00	5230	20240306	-54.11	2130	20241210	12.68	2400	0.00	20250106	2260	6.19	20250102	5230	-54.11	20240306	2130	12.68	20241210	1.55	N	123570	500	111 억	5810788	N	N	N	N
120	20250106	100722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	5	2	0.21	9281155	3923	46.51	2360	2375	2350	3060	1650	2355	2365.83	26.09	-1091	2405	2380	2335	2310	2265	2392	2322	111	705	500	1500	5	1	22276078	526	13.04	0.56	12	0.02	181.00	4214.00	5230	20240306	-54.88	2130	20241210	10.80	2375	-0.63	20250106	2260	4.42	20250102	5230	-54.88	20240306	2130	10.80	20241210	1.55	N	123570	500	111 억	5810788	N	N	N	N
121	20250106	090721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	15	2	0.64	2169740	920	10.91	2360	2370	2350	3060	1650	2355	2358.41	26.09	-843	2405	2380	2335	2310	2265	2392	2322	111	705	500	1500	5	1	22276078	528	13.09	0.56	12	0.00	181.00	4214.00	5230	20240306	-54.68	2130	20241210	11.27	2370	0.00	20250106	2260	4.87	20250102	5230	-54.68	20240306	2130	11.27	20241210	1.55	N	123570	500	111 억	5810788	N	N	N	N
122	20250103	160718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2355	30	2	1.29	19756080	8434	56.94	2290	2360	2290	3020	1630	2325	2342.43	26.08	1234	2368	2346	2303	2281	2238	2357	2292	111	695	500	1480	5	1	22276078	525	13.01	0.56	12	0.04	181.00	4214.00	5230	20240306	-54.97	2130	20241210	10.56	2360	-0.21	20250103	2260	4.20	20250102	5230	-54.97	20240306	2130	10.56	20241210	1.54	N	123570	500	111 억	5809554	N	N	N	N
123	20250103	150721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2355	30	2	1.29	17918620	7652	51.66	2290	2360	2290	3020	1630	2325	2341.69	26.08	1579	2368	2346	2303	2281	2238	2357	2292	111	695	500	1480	5	1	22276078	525	13.01	0.56	12	0.03	181.00	4214.00	5230	20240306	-54.97	2130	20241210	10.56	2360	-0.21	20250103	2260	4.20	20250102	5230	-54.97	20240306	2130	10.56	20241210	1.54	N	123570	500	111 억	5809554	N	N	N	N
124	20250103	140721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2355	30	2	1.29	15330655	6546	44.19	2290	2360	2290	3020	1630	2325	2341.99	26.08	665	2368	2346	2303	2281	2238	2357	2292	111	695	500	1480	5	1	22276078	525	13.01	0.56	12	0.03	181.00	4214.00	5230	20240306	-54.97	2130	20241210	10.56	2360	-0.21	20250103	2260	4.20	20250102	5230	-54.97	20240306	2130	10.56	20241210	1.54	N	123570	500	111 억	5809554	N	N	N	N
125	20250103	130720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2355	30	2	1.29	9655220	4129	27.88	2290	2355	2290	3020	1630	2325	2338.39	26.08	-260	2368	2346	2303	2281	2238	2357	2292	111	695	500	1480	5	1	22276078	525	13.01	0.56	12	0.02	181.00	4214.00	5230	20240306	-54.97	2130	20241210	10.56	2355	0.00	20250103	2260	4.20	20250102	5230	-54.97	20240306	2130	10.56	20241210	1.54	N	123570	500	111 억	5809554	N	N	N	N
126	20250103	120719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	25	2	1.08	5088840	2185	14.75	2290	2350	2290	3020	1630	2325	2328.99	26.08	-323	2368	2346	2303	2281	2238	2357	2292	111	695	500	1480	5	1	22276078	523	12.98	0.56	12	0.01	181.00	4214.00	5230	20240306	-55.07	2130	20241210	10.33	2350	0.00	20250103	2260	3.98	20250102	5230	-55.07	20240306	2130	10.33	20241210	1.54	N	123570	500	111 억	5809554	N	N	N	N
127	20250103	110720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	20	2	0.86	4566820	1962	13.25	2290	2350	2290	3020	1630	2325	2327.64	26.08	-507	2368	2346	2303	2281	2238	2357	2292	111	695	500	1480	5	1	22276078	522	12.96	0.56	12	0.01	181.00	4214.00	5230	20240306	-55.16	2130	20241210	10.09	2350	-0.21	20250103	2260	3.76	20250102	5230	-55.16	20240306	2130	10.09	20241210	1.54	N	123570	500	111 억	5809554	N	N	N	N
128	20250103	100718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	5	2	0.22	1981090	855	5.77	2290	2330	2290	3020	1630	2325	2317.06	26.08	-165	2368	2346	2303	2281	2238	2357	2292	111	695	500	1480	5	1	22276078	519	12.87	0.55	12	0.00	181.00	4214.00	5230	20240306	-55.45	2130	20241210	9.39	2330	0.00	20250103	2260	3.10	20250102	5230	-55.45	20240306	2130	9.39	20241210	1.54	N	123570	500	111 억	5809554	N	N	N	N
129	20250103	090721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2320	-5	5	-0.22	1084815	469	3.17	2290	2330	2290	3020	1630	2325	2313.04	26.08	-338	2368	2346	2303	2281	2238	2357	2292	111	695	500	1480	5	1	22276078	517	12.82	0.55	12	0.00	181.00	4214.00	5230	20240306	-55.64	2130	20241210	8.92	2330	-0.43	20250103	2260	2.65	20250102	5230	-55.64	20240306	2130	8.92	20241210	1.54	N	123570	500	111 억	5809554	N	N	N	N
130	20250102	160713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	25	2	1.09	34044095	14812	154.76	2260	2325	2260	2990	1610	2300	2298.41	26.08	-161	2330	2315	2290	2275	2250	2322	2282	111	690	500	1470	5	1	22276078	518	12.85	0.55	12	0.07	181.00	4214.00	5230	20240306	-55.54	2130	20241210	9.15	2325	0.00	20250102	2260	2.88	20250102	5230	-55.54	20240306	2130	9.15	20241210	1.54	N	123570	500	111 억	5809575	N	N	N	N
131	20250102	150715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	15	2	0.65	31772745	13834	144.54	2260	2325	2260	2990	1610	2300	2296.71	26.08	9	2330	2315	2290	2275	2250	2322	2282	111	690	500	1470	5	1	22276078	516	12.79	0.55	12	0.06	181.00	4214.00	5230	20240306	-55.74	2130	20241210	8.69	2325	-0.43	20250102	2260	2.43	20250102	5230	-55.74	20240306	2130	8.69	20241210	1.54	N	123570	500	111 억	5809575	N	N	N	N
132	20250102	140712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	0	3	0.00	19517640	8528	89.10	2260	2305	2260	2990	1610	2300	2288.65	26.08	-1550	2330	2315	2290	2275	2250	2322	2282	111	690	500	1470	5	1	22276078	512	12.71	0.55	12	0.04	181.00	4214.00	5230	20240306	-56.02	2130	20241210	7.98	2305	-0.22	20250102	2260	1.77	20250102	5230	-56.02	20240306	2130	7.98	20241210	1.54	N	123570	500	111 억	5809575	N	N	N	N
133	20250102	130713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	5	2	0.22	19000120	8303	86.75	2260	2305	2260	2990	1610	2300	2288.34	26.08	-1554	2330	2315	2290	2275	2250	2322	2282	111	690	500	1470	5	1	22276078	513	12.73	0.55	12	0.04	181.00	4214.00	5230	20240306	-55.93	2130	20241210	8.22	2305	0.00	20250102	2260	1.99	20250102	5230	-55.93	20240306	2130	8.22	20241210	1.54	N	123570	500	111 억	5809575	N	N	N	N
134	20250102	120711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	0	3	0.00	16503395	7218	75.42	2260	2305	2260	2990	1610	2300	2286.42	26.08	-1044	2330	2315	2290	2275	2250	2322	2282	111	690	500	1470	5	1	22276078	512	12.71	0.55	12	0.03	181.00	4214.00	5230	20240306	-56.02	2130	20241210	7.98	2305	-0.22	20250102	2260	1.77	20250102	5230	-56.02	20240306	2130	7.98	20241210	1.54	N	123570	500	111 억	5809575	N	N	N	N
135	20250102	110702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	-10	5	-0.43	9395530	4118	43.03	2260	2305	2260	2990	1610	2300	2281.58	26.08	-1728	2330	2315	2290	2275	2250	2322	2282	111	690	500	1470	5	1	22276078	510	12.65	0.54	12	0.02	181.00	4214.00	5230	20240306	-56.21	2130	20241210	7.51	2305	-0.65	20250102	2260	1.33	20250102	5230	-56.21	20240306	2130	7.51	20241210	1.54	N	123570	500	111 억	5809575	N	N	N	N
136	20250102	100710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	5	2	0.22	4404195	1933	20.20	2260	2305	2260	2990	1610	2300	2278.42	26.08	-1301	2330	2315	2290	2275	2250	2322	2282	111	690	500	1470	5	1	22276078	513	12.73	0.55	12	0.01	181.00	4214.00	5230	20240306	-55.93	2130	20241210	8.22	2305	0.00	20250102	2260	1.99	20250102	5230	-55.93	20240306	2130	8.22	20241210	1.54	N	123570	500	111 억	5809575	N	N	N	N
137	20250102	090704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	26.08	0	2330	2315	2290	2275	2250	2322	2282	111	690	500	1470	5	1	22276078	512	12.71	0.55	12	0.00	181.00	4214.00	5230	20240306	-56.02	2130	20241210	7.98	0	0.00	0	0	0.00	0	5230	-56.02	20240306	2130	7.98	20241210	1.54	N	123570	500	111 억	5809575	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History