KissMeData/180400/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1793	11	2	0.62	523488168	292135	156.78	1819	1825	1769	2315	1248	1782	1791.95	7.48	19893	1891	1836	1809	1754	1727	1823	1741	246	533	500	1100	1	1	49219432	883	-2.21	2.92	12	0.59	-813.00	614.00	5848	20240117	-69.34	1520	20241209	17.96	2300	-22.04	20250108	1769	1.36	20250124	5700	-68.54	20240328	1520	17.96	20241209	0.34	N	180400	500	246 억	3683548	N	N	0	N	N
3	20250124	150929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1784	2	2	0.11	507687022	283303	152.04	1819	1825	1769	2315	1248	1782	1792.03	7.48	21229	1891	1836	1809	1754	1727	1823	1741	246	533	500	1100	1	1	49219432	878	-2.19	2.91	12	0.58	-813.00	614.00	5848	20240117	-69.49	1520	20241209	17.37	2300	-22.43	20250108	1769	0.85	20250124	5700	-68.70	20240328	1520	17.37	20241209	0.34	N	180400	500	246 억	3683548	N	N	0	N	N
4	20250124	140928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1800	18	2	1.01	454385853	253579	136.09	1819	1825	1769	2315	1248	1782	1791.90	7.48	23236	1891	1836	1809	1754	1727	1823	1741	246	533	500	1100	1	1	49219432	886	-2.21	2.93	12	0.52	-813.00	614.00	5848	20240117	-69.22	1520	20241209	18.42	2300	-21.74	20250108	1769	1.75	20250124	5700	-68.42	20240328	1520	18.42	20241209	0.34	N	180400	500	246 억	3683548	N	N	0	N	N
5	20250124	130929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1802	20	2	1.12	439236282	245159	131.57	1819	1825	1769	2315	1248	1782	1791.65	7.48	24311	1891	1836	1809	1754	1727	1823	1741	246	533	500	1100	1	1	49219432	887	-2.22	2.93	12	0.50	-813.00	614.00	5848	20240117	-69.19	1520	20241209	18.55	2300	-21.65	20250108	1769	1.87	20250124	5700	-68.39	20240328	1520	18.55	20241209	0.34	N	180400	500	246 억	3683548	N	N	0	N	N
6	20250124	120926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1805	23	2	1.29	397652598	222122	119.20	1819	1825	1769	2315	1248	1782	1790.25	7.48	20231	1891	1836	1809	1754	1727	1823	1741	246	533	500	1100	1	1	49219432	888	-2.22	2.94	12	0.45	-813.00	614.00	5848	20240117	-69.13	1520	20241209	18.75	2300	-21.52	20250108	1769	2.04	20250124	5700	-68.33	20240328	1520	18.75	20241209	0.34	N	180400	500	246 억	3683548	N	N	0	N	N
7	20250124	110928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1777	-5	5	-0.28	292704730	163384	87.68	1819	1825	1769	2315	1248	1782	1791.52	7.48	-1654	1891	1836	1809	1754	1727	1823	1741	246	533	500	1100	1	1	49219432	875	-2.19	2.89	12	0.33	-813.00	614.00	5848	20240117	-69.61	1520	20241209	16.91	2300	-22.74	20250108	1769	0.45	20250124	5700	-68.82	20240328	1520	16.91	20241209	0.34	N	180400	500	246 억	3683548	N	N	0	N	N
8	20250124	100924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1785	3	2	0.17	209104103	116356	62.44	1819	1825	1785	2315	1248	1782	1797.13	7.48	24600	1891	1836	1809	1754	1727	1823	1741	246	533	500	1100	1	1	49219432	879	-2.20	2.91	12	0.24	-813.00	614.00	5848	20240117	-69.48	1520	20241209	17.43	2300	-22.39	20250108	1782	0.17	20250123	5700	-68.68	20240328	1520	17.43	20241209	0.34	N	180400	500	246 억	3683548	N	N	0	N	N
9	20250124	090930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1790	8	2	0.45	31717553	17538	9.41	1819	1825	1786	2315	1248	1782	1808.77	7.48	2983	1891	1836	1809	1754	1727	1823	1741	246	533	500	1100	1	1	49219432	881	-2.20	2.92	12	0.04	-813.00	614.00	5848	20240117	-69.39	1520	20241209	17.76	2300	-22.17	20250108	1782	0.45	20250123	5700	-68.60	20240328	1520	17.76	20241209	0.34	N	180400	500	246 억	3683548	N	N	0	N	N
10	20250123	160924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1782	-38	5	-2.09	328517814	182433	63.72	1864	1864	1782	2365	1274	1820	1800.71	7.50	-2887	1896	1858	1839	1801	1782	1848	1791	246	545	500	1120	1	1	49219432	877	-2.19	2.90	12	0.37	-813.00	614.00	6317	20240116	-71.79	1520	20241209	17.24	2300	-22.52	20250108	1782	0.00	20250123	5700	-68.74	20240328	1520	17.24	20241209	0.32	N	180400	500	246 억	3689435	N	N	0	N	N
11	20250123	150922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1785	-35	5	-1.92	291893934	161904	56.55	1864	1864	1785	2365	1274	1820	1802.78	7.50	-983	1896	1858	1839	1801	1782	1848	1791	246	545	500	1120	1	1	49219432	879	-2.20	2.91	12	0.33	-813.00	614.00	6317	20240116	-71.74	1520	20241209	17.43	2300	-22.39	20250108	1785	0.00	20250123	5700	-68.68	20240328	1520	17.43	20241209	0.32	N	180400	500	246 억	3689435	N	N	0	N	N
12	20250123	140924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1792	-28	5	-1.54	251114719	139097	48.58	1864	1864	1788	2365	1274	1820	1805.22	7.50	87	1896	1858	1839	1801	1782	1848	1791	246	545	500	1120	1	1	49219432	882	-2.20	2.92	12	0.28	-813.00	614.00	6317	20240116	-71.63	1520	20241209	17.89	2300	-22.09	20250108	1788	0.22	20250123	5700	-68.56	20240328	1520	17.89	20241209	0.32	N	180400	500	246 억	3689435	N	N	0	N	N
13	20250123	130922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1793	-27	5	-1.48	218598479	120934	42.24	1864	1864	1788	2365	1274	1820	1807.49	7.50	502	1896	1858	1839	1801	1782	1848	1791	246	545	500	1120	1	1	49219432	883	-2.21	2.92	12	0.25	-813.00	614.00	6317	20240116	-71.62	1520	20241209	17.96	2300	-22.04	20250108	1788	0.28	20250123	5700	-68.54	20240328	1520	17.96	20241209	0.32	N	180400	500	246 억	3689435	N	N	0	N	N
14	20250123	120923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1790	-30	5	-1.65	197411495	109103	38.10	1864	1864	1788	2365	1274	1820	1809.31	7.50	-1015	1896	1858	1839	1801	1782	1848	1791	246	545	500	1120	1	1	49219432	881	-2.20	2.92	12	0.22	-813.00	614.00	6317	20240116	-71.66	1520	20241209	17.76	2300	-22.17	20250108	1788	0.11	20250123	5700	-68.60	20240328	1520	17.76	20241209	0.32	N	180400	500	246 억	3689435	N	N	0	N	N
15	20250123	110914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1790	-30	5	-1.65	181814630	100406	35.07	1864	1864	1788	2365	1274	1820	1810.71	7.50	-1211	1896	1858	1839	1801	1782	1848	1791	246	545	500	1120	1	1	49219432	881	-2.20	2.92	12	0.20	-813.00	614.00	6317	20240116	-71.66	1520	20241209	17.76	2300	-22.17	20250108	1788	0.11	20250123	5700	-68.60	20240328	1520	17.76	20241209	0.32	N	180400	500	246 억	3689435	N	N	0	N	N
16	20250123	100923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1793	-27	5	-1.48	125531200	68985	24.09	1864	1864	1790	2365	1274	1820	1819.68	7.50	-480	1896	1858	1839	1801	1782	1848	1791	246	545	500	1120	1	1	49219432	883	-2.21	2.92	12	0.14	-813.00	614.00	6317	20240116	-71.62	1520	20241209	17.96	2300	-22.04	20250108	1790	0.17	20250123	5700	-68.54	20240328	1520	17.96	20241209	0.32	N	180400	500	246 억	3689435	N	N	0	N	N
17	20250123	090923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1827	7	2	0.38	38652848	20995	7.33	1864	1864	1824	2365	1274	1820	1842.04	7.50	1381	1896	1858	1839	1801	1782	1848	1791	246	545	500	1120	1	1	49219432	899	-2.25	2.98	12	0.04	-813.00	614.00	6317	20240116	-71.08	1520	20241209	20.20	2300	-20.57	20250108	1815	0.66	20250120	5700	-67.95	20240328	1520	20.20	20241209	0.32	N	180400	500	246 억	3689435	N	N	0	N	N
18	20250122	160915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1820	-47	5	-2.52	523029982	284672	116.29	1867	1877	1820	2425	1307	1867	1837.17	7.60	-50577	1929	1898	1859	1828	1789	1913	1843	246	558	500	1150	1	1	49219432	896	-2.24	2.96	12	0.58	-813.00	614.00	6317	20240116	-71.19	1520	20241209	19.74	2300	-20.87	20250108	1815	0.28	20250120	5700	-68.07	20240328	1520	19.74	20241209	0.32	N	180400	500	246 억	3739192	N	N	0	N	N
19	20250122	150917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1826	-41	5	-2.20	485605607	264131	107.89	1867	1877	1821	2425	1307	1867	1838.26	7.60	-47410	1929	1898	1859	1828	1789	1913	1843	246	558	500	1150	1	1	49219432	899	-2.25	2.97	12	0.54	-813.00	614.00	6317	20240116	-71.09	1520	20241209	20.13	2300	-20.61	20250108	1815	0.61	20250120	5700	-67.96	20240328	1520	20.13	20241209	0.32	N	180400	500	246 억	3739192	N	N	0	N	N
20	20250122	140915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1831	-36	5	-1.93	377621042	205040	83.76	1867	1877	1826	2425	1307	1867	1841.42	7.60	-28640	1929	1898	1859	1828	1789	1913	1843	246	558	500	1150	1	1	49219432	901	-2.25	2.98	12	0.42	-813.00	614.00	6317	20240116	-71.01	1520	20241209	20.46	2300	-20.39	20250108	1815	0.88	20250120	5700	-67.88	20240328	1520	20.46	20241209	0.32	N	180400	500	246 억	3739192	N	N	0	N	N
21	20250122	130917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1839	-28	5	-1.50	313172842	169867	69.39	1867	1877	1826	2425	1307	1867	1843.33	7.60	-30029	1929	1898	1859	1828	1789	1913	1843	246	558	500	1150	1	1	49219432	905	-2.26	3.00	12	0.35	-813.00	614.00	6317	20240116	-70.89	1520	20241209	20.99	2300	-20.04	20250108	1815	1.32	20250120	5700	-67.74	20240328	1520	20.99	20241209	0.32	N	180400	500	246 억	3739192	N	N	0	N	N
22	20250122	120914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1836	-31	5	-1.66	279666292	151643	61.94	1867	1877	1826	2425	1307	1867	1843.90	7.60	-29786	1929	1898	1859	1828	1789	1913	1843	246	558	500	1150	1	1	49219432	904	-2.26	2.99	12	0.31	-813.00	614.00	6317	20240116	-70.94	1520	20241209	20.79	2300	-20.17	20250108	1815	1.16	20250120	5700	-67.79	20240328	1520	20.79	20241209	0.32	N	180400	500	246 억	3739192	N	N	0	N	N
23	20250122	110916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1839	-28	5	-1.50	197787578	106952	43.69	1867	1877	1838	2425	1307	1867	1848.94	7.60	-15768	1929	1898	1859	1828	1789	1913	1843	246	558	500	1150	1	1	49219432	905	-2.26	3.00	12	0.22	-813.00	614.00	6317	20240116	-70.89	1520	20241209	20.99	2300	-20.04	20250108	1815	1.32	20250120	5700	-67.74	20240328	1520	20.99	20241209	0.32	N	180400	500	246 억	3739192	N	N	0	N	N
24	20250122	100916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1851	-16	5	-0.86	140181289	75707	30.93	1867	1877	1841	2425	1307	1867	1851.17	7.60	-5512	1929	1898	1859	1828	1789	1913	1843	246	558	500	1150	1	1	49219432	911	-2.28	3.01	12	0.15	-813.00	614.00	6317	20240116	-70.70	1520	20241209	21.78	2300	-19.52	20250108	1815	1.98	20250120	5700	-67.53	20240328	1520	21.78	20241209	0.32	N	180400	500	246 억	3739192	N	N	0	N	N
25	20250122	090917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1869	2	2	0.11	39189925	21093	8.62	1867	1877	1850	2425	1307	1867	1856.90	7.60	9740	1929	1898	1859	1828	1789	1913	1843	246	558	500	1150	1	1	49219432	920	-2.30	3.04	12	0.04	-813.00	614.00	6317	20240116	-70.41	1520	20241209	22.96	2300	-18.74	20250108	1815	2.98	20250120	5700	-67.21	20240328	1520	22.96	20241209	0.32	N	180400	500	246 억	3739192	N	N	0	N	N
26	20250121	160910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1867	28	2	1.52	446834430	242876	69.03	1839	1890	1820	2390	1288	1839	1839.76	7.59	3627	1924	1881	1848	1805	1772	1865	1789	246	551	500	1140	1	1	49219432	919	-2.30	3.04	12	0.49	-813.00	614.00	6317	20240116	-70.44	1520	20241209	22.83	2300	-18.83	20250108	1815	2.87	20250120	5700	-67.25	20240328	1520	22.83	20241209	0.29	N	180400	500	246 억	3736334	N	N	3225	N	N
27	20250121	150911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1873	34	2	1.85	418852395	227838	64.76	1839	1890	1820	2390	1288	1839	1838.38	7.59	6451	1924	1881	1848	1805	1772	1865	1789	246	551	500	1140	1	1	49219432	922	-2.30	3.05	12	0.46	-813.00	614.00	6317	20240116	-70.35	1520	20241209	23.22	2300	-18.57	20250108	1815	3.20	20250120	5700	-67.14	20240328	1520	23.22	20241209	0.29	N	180400	500	246 억	3736334	N	N	3225	N	N
28	20250121	140913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1830	-9	5	-0.49	303914818	165582	47.06	1839	1848	1820	2390	1288	1839	1835.41	7.59	-11657	1924	1881	1848	1805	1772	1865	1789	246	551	500	1140	1	1	49219432	901	-2.25	2.98	12	0.34	-813.00	614.00	6317	20240116	-71.03	1520	20241209	20.39	2300	-20.43	20250108	1815	0.83	20250120	5700	-67.89	20240328	1520	20.39	20241209	0.29	N	180400	500	246 억	3736334	N	N	3225	N	N
29	20250121	130911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1832	-7	5	-0.38	242881106	132157	37.56	1839	1848	1820	2390	1288	1839	1837.81	7.59	-8260	1924	1881	1848	1805	1772	1865	1789	246	551	500	1140	1	1	49219432	902	-2.25	2.98	12	0.27	-813.00	614.00	6317	20240116	-71.00	1520	20241209	20.53	2300	-20.35	20250108	1815	0.94	20250120	5700	-67.86	20240328	1520	20.53	20241209	0.29	N	180400	500	246 억	3736334	N	N	3225	N	N
30	20250121	120855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1832	-7	5	-0.38	221488635	120492	34.25	1839	1848	1820	2390	1288	1839	1838.19	7.59	-8260	1924	1881	1848	1805	1772	1865	1789	246	551	500	1140	1	1	49219432	902	-2.25	2.98	12	0.24	-813.00	614.00	6317	20240116	-71.00	1520	20241209	20.53	2300	-20.35	20250108	1815	0.94	20250120	5700	-67.86	20240328	1520	20.53	20241209	0.29	N	180400	500	246 억	3736334	N	N	3225	N	N
31	20250121	110826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1834	-5	5	-0.27	183529625	99780	28.36	1839	1848	1820	2390	1288	1839	1839.35	7.59	-7067	1924	1881	1848	1805	1772	1865	1789	246	551	500	1140	1	1	49219432	903	-2.26	2.99	12	0.20	-813.00	614.00	6317	20240116	-70.97	1520	20241209	20.66	2300	-20.26	20250108	1815	1.05	20250120	5700	-67.82	20240328	1520	20.66	20241209	0.29	N	180400	500	246 억	3736334	N	N	3225	N	N
32	20250121	100821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1841	2	2	0.11	124099384	67505	19.19	1839	1848	1820	2390	1288	1839	1838.36	7.59	-7254	1924	1881	1848	1805	1772	1865	1789	246	551	500	1140	1	1	49219432	906	-2.26	3.00	12	0.14	-813.00	614.00	6317	20240116	-70.86	1520	20241209	21.12	2300	-19.96	20250108	1815	1.43	20250120	5700	-67.70	20240328	1520	21.12	20241209	0.29	N	180400	500	246 억	3736334	N	N	3225	N	N
33	20250121	090913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1846	7	2	0.38	55041177	29969	8.52	1839	1848	1820	2390	1288	1839	1836.51	7.59	-4210	1924	1881	1848	1805	1772	1865	1789	246	551	500	1140	1	1	49219432	909	-2.27	3.01	12	0.06	-813.00	614.00	6317	20240116	-70.78	1520	20241209	21.45	2300	-19.74	20250108	1815	1.71	20250120	5700	-67.61	20240328	1520	21.45	20241209	0.29	N	180400	500	246 억	3736334	N	N	3225	N	N
34	20250120	160859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1839	-32	5	-1.71	642988901	350662	88.94	1851	1891	1815	2430	1310	1871	1833.64	7.53	29456	1963	1917	1892	1846	1821	1904	1833	246	559	500	1160	1	1	49219432	905	-2.26	3.00	12	0.71	-813.00	614.00	6317	20240116	-70.89	1520	20241209	20.99	2300	-20.04	20250108	1815	1.32	20250120	5700	-67.74	20240328	1520	20.99	20241209	0.27	N	180400	500	246 억	3706857	N	N	3225	N	N
35	20250120	150911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1842	-29	5	-1.55	628310370	342686	86.92	1851	1891	1815	2430	1310	1871	1833.49	7.53	27131	1963	1917	1892	1846	1821	1904	1833	246	559	500	1160	1	1	49219432	907	-2.27	3.00	12	0.70	-813.00	614.00	6317	20240116	-70.84	1520	20241209	21.18	2300	-19.91	20250108	1815	1.49	20250120	5700	-67.68	20240328	1520	21.18	20241209	0.27	N	180400	500	246 억	3706857	N	N	0	N	N
36	20250120	140909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1841	-30	5	-1.60	526909605	287737	72.98	1851	1891	1815	2430	1310	1871	1831.22	7.53	40986	1963	1917	1892	1846	1821	1904	1833	246	559	500	1160	1	1	49219432	906	-2.26	3.00	12	0.58	-813.00	614.00	6317	20240116	-70.86	1520	20241209	21.12	2300	-19.96	20250108	1815	1.43	20250120	5700	-67.70	20240328	1520	21.12	20241209	0.27	N	180400	500	246 억	3706857	N	N	0	N	N
37	20250120	130909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1835	-36	5	-1.92	498094136	272062	69.01	1851	1891	1815	2430	1310	1871	1830.81	7.53	36620	1963	1917	1892	1846	1821	1904	1833	246	559	500	1160	1	1	49219432	903	-2.26	2.99	12	0.55	-813.00	614.00	6317	20240116	-70.95	1520	20241209	20.72	2300	-20.22	20250108	1815	1.10	20250120	5700	-67.81	20240328	1520	20.72	20241209	0.27	N	180400	500	246 억	3706857	N	N	0	N	N
38	20250120	120910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1835	-36	5	-1.92	469284420	256366	65.02	1851	1891	1815	2430	1310	1871	1830.53	7.53	31939	1963	1917	1892	1846	1821	1904	1833	246	559	500	1160	1	1	49219432	903	-2.26	2.99	12	0.52	-813.00	614.00	6317	20240116	-70.95	1520	20241209	20.72	2300	-20.22	20250108	1815	1.10	20250120	5700	-67.81	20240328	1520	20.72	20241209	0.27	N	180400	500	246 억	3706857	N	N	0	N	N
39	20250120	110911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1836	-35	5	-1.87	429327243	234556	59.49	1851	1891	1815	2430	1310	1871	1830.38	7.53	28356	1963	1917	1892	1846	1821	1904	1833	246	559	500	1160	1	1	49219432	904	-2.26	2.99	12	0.48	-813.00	614.00	6317	20240116	-70.94	1520	20241209	20.79	2300	-20.17	20250108	1815	1.16	20250120	5700	-67.79	20240328	1520	20.79	20241209	0.27	N	180400	500	246 억	3706857	N	N	0	N	N
40	20250120	100910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1830	-41	5	-2.19	266067126	145754	36.97	1851	1868	1815	2430	1310	1871	1825.45	7.53	17236	1963	1917	1892	1846	1821	1904	1833	246	559	500	1160	1	1	49219432	901	-2.25	2.98	12	0.30	-813.00	614.00	6317	20240116	-71.03	1520	20241209	20.39	2300	-20.43	20250108	1815	0.83	20250120	5700	-67.89	20240328	1520	20.39	20241209	0.27	N	180400	500	246 억	3706857	N	N	0	N	N
41	20250120	090911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1825	-46	5	-2.46	121342195	66310	16.82	1851	1868	1815	2430	1310	1871	1829.92	7.53	4800	1963	1917	1892	1846	1821	1904	1833	246	559	500	1160	1	1	49219432	898	-2.24	2.97	12	0.13	-813.00	614.00	6317	20240116	-71.11	1520	20241209	20.07	2300	-20.65	20250108	1815	0.55	20250120	5700	-67.98	20240328	1520	20.07	20241209	0.27	N	180400	500	246 억	3706857	N	N	0	N	N
42	20250117	160907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1871	-79	5	-4.05	737400312	391945	155.97	1938	1938	1867	2535	1365	1950	1881.39	7.60	-35235	1978	1964	1947	1933	1916	1971	1940	246	585	500	1200	1	1	49219432	921	-2.30	3.05	12	0.80	-813.00	614.00	6317	20240116	-70.38	1520	20241209	23.09	2300	-18.65	20250108	1829	2.30	20250102	6740	-72.24	20240117	1520	23.09	20241209	0.27	N	180400	500	246 억	3741303	N	N	0	N	N
43	20250117	150910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1874	-76	5	-3.90	702713882	373411	148.60	1938	1938	1867	2535	1365	1950	1881.88	7.60	-31749	1978	1964	1947	1933	1916	1971	1940	246	585	500	1200	1	1	49219432	922	-2.31	3.05	12	0.76	-813.00	614.00	6317	20240116	-70.33	1520	20241209	23.29	2300	-18.52	20250108	1829	2.46	20250102	6740	-72.20	20240117	1520	23.29	20241209	0.27	N	180400	500	246 억	3741303	N	N	0	N	N
44	20250117	140911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1868	-82	5	-4.21	607676542	322588	128.37	1938	1938	1867	2535	1365	1950	1883.75	7.60	-31975	1978	1964	1947	1933	1916	1971	1940	246	585	500	1200	1	1	49219432	919	-2.30	3.04	12	0.66	-813.00	614.00	6317	20240116	-70.43	1520	20241209	22.89	2300	-18.78	20250108	1829	2.13	20250102	6740	-72.28	20240117	1520	22.89	20241209	0.27	N	180400	500	246 억	3741303	N	N	0	N	N
45	20250117	130908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1868	-82	5	-4.21	566341759	300487	119.58	1938	1938	1868	2535	1365	1950	1884.75	7.60	-30972	1978	1964	1947	1933	1916	1971	1940	246	585	500	1200	1	1	49219432	919	-2.30	3.04	12	0.61	-813.00	614.00	6317	20240116	-70.43	1520	20241209	22.89	2300	-18.78	20250108	1829	2.13	20250102	6740	-72.28	20240117	1520	22.89	20241209	0.27	N	180400	500	246 억	3741303	N	N	0	N	N
46	20250117	120910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1872	-78	5	-4.00	467346505	247551	98.51	1938	1938	1872	2535	1365	1950	1887.88	7.60	-26922	1978	1964	1947	1933	1916	1971	1940	246	585	500	1200	1	1	49219432	921	-2.30	3.05	12	0.50	-813.00	614.00	6317	20240116	-70.37	1520	20241209	23.16	2300	-18.61	20250108	1829	2.35	20250102	6740	-72.23	20240117	1520	23.16	20241209	0.27	N	180400	500	246 억	3741303	N	N	0	N	N
47	20250117	110908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1877	-73	5	-3.74	383085577	202593	80.62	1938	1938	1874	2535	1365	1950	1890.91	7.60	-19657	1978	1964	1947	1933	1916	1971	1940	246	585	500	1200	1	1	49219432	924	-2.31	3.06	12	0.41	-813.00	614.00	6317	20240116	-70.29	1520	20241209	23.49	2300	-18.39	20250108	1829	2.62	20250102	6740	-72.15	20240117	1520	23.49	20241209	0.27	N	180400	500	246 억	3741303	N	N	0	N	N
48	20250117	100911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1884	-66	5	-3.38	276759640	146094	58.14	1938	1938	1880	2535	1365	1950	1894.39	7.60	-15250	1978	1964	1947	1933	1916	1971	1940	246	585	500	1200	1	1	49219432	927	-2.32	3.07	12	0.30	-813.00	614.00	6317	20240116	-70.18	1520	20241209	23.95	2300	-18.09	20250108	1829	3.01	20250102	6740	-72.05	20240117	1520	23.95	20241209	0.27	N	180400	500	246 억	3741303	N	N	0	N	N
49	20250117	090910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1912	-38	5	-1.95	46406957	24163	9.62	1938	1938	1912	2535	1365	1950	1920.58	7.60	-11417	1978	1964	1947	1933	1916	1971	1940	246	585	500	1200	1	1	49219432	941	-2.35	3.11	12	0.05	-813.00	614.00	6317	20240116	-69.73	1520	20241209	25.79	2300	-16.87	20250108	1829	4.54	20250102	6740	-71.63	20240117	1520	25.79	20241209	0.27	N	180400	500	246 억	3741303	N	N	0	N	N
50	20250116	160903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1950	20	2	1.04	480123380	246686	49.51	1930	1961	1930	2505	1351	1930	1946.29	7.54	28711	2063	1996	1958	1891	1853	1977	1872	246	575	500	1190	1	1	49219432	960	-2.40	3.18	12	0.50	-813.00	614.00	6317	20240116	-69.13	1520	20241209	28.29	2300	-15.22	20250108	1829	6.62	20250102	7280	-73.21	20240116	1520	28.29	20241209	0.25	N	180400	500	246 억	3713381	N	N	0	N	N
51	20250116	150819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1950	20	2	1.04	452871661	232714	46.71	1930	1961	1930	2505	1351	1930	1946.04	7.54	28839	2063	1996	1958	1891	1853	1977	1872	246	575	500	1190	1	1	49219432	960	-2.40	3.18	12	0.47	-813.00	614.00	6317	20240116	-69.13	1520	20241209	28.29	2300	-15.22	20250108	1829	6.62	20250102	7280	-73.21	20240116	1520	28.29	20241209	0.25	N	180400	500	246 억	3713381	N	N	0	N	N
52	20250116	140907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1942	12	2	0.62	398498689	204825	41.11	1930	1961	1930	2505	1351	1930	1945.56	7.54	24511	2063	1996	1958	1891	1853	1977	1872	246	575	500	1190	1	1	49219432	956	-2.39	3.16	12	0.42	-813.00	614.00	6317	20240116	-69.26	1520	20241209	27.76	2300	-15.57	20250108	1829	6.18	20250102	7280	-73.32	20240116	1520	27.76	20241209	0.25	N	180400	500	246 억	3713381	N	N	0	N	N
53	20250116	130907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1941	11	2	0.57	329988016	169508	34.02	1930	1961	1930	2505	1351	1930	1946.74	7.54	24241	2063	1996	1958	1891	1853	1977	1872	246	575	500	1190	1	1	49219432	955	-2.39	3.16	12	0.34	-813.00	614.00	6317	20240116	-69.27	1520	20241209	27.70	2300	-15.61	20250108	1829	6.12	20250102	7280	-73.34	20240116	1520	27.70	20241209	0.25	N	180400	500	246 억	3713381	N	N	0	N	N
54	20250116	120906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1947	17	2	0.88	271121079	139153	27.93	1930	1961	1930	2505	1351	1930	1948.37	7.54	27515	2063	1996	1958	1891	1853	1977	1872	246	575	500	1190	1	1	49219432	958	-2.39	3.17	12	0.28	-813.00	614.00	6317	20240116	-69.18	1520	20241209	28.09	2300	-15.35	20250108	1829	6.45	20250102	7280	-73.26	20240116	1520	28.09	20241209	0.25	N	180400	500	246 억	3713381	N	N	0	N	N
55	20250116	110908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1950	20	2	1.04	231575771	118845	23.85	1930	1961	1930	2505	1351	1930	1948.55	7.54	27082	2063	1996	1958	1891	1853	1977	1872	246	575	500	1190	1	1	49219432	960	-2.40	3.18	12	0.24	-813.00	614.00	6317	20240116	-69.13	1520	20241209	28.29	2300	-15.22	20250108	1829	6.62	20250102	7280	-73.21	20240116	1520	28.29	20241209	0.25	N	180400	500	246 억	3713381	N	N	0	N	N
56	20250116	100908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1949	19	2	0.98	126460896	65069	13.06	1930	1957	1930	2505	1351	1930	1943.49	7.54	17415	2063	1996	1958	1891	1853	1977	1872	246	575	500	1190	1	1	49219432	959	-2.40	3.17	12	0.13	-813.00	614.00	6317	20240116	-69.15	1520	20241209	28.22	2300	-15.26	20250108	1829	6.56	20250102	7280	-73.23	20240116	1520	28.22	20241209	0.25	N	180400	500	246 억	3713381	N	N	0	N	N
57	20250116	090910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1944	14	2	0.73	26932210	13927	2.80	1930	1947	1930	2505	1351	1930	1933.81	7.54	6492	2063	1996	1958	1891	1853	1977	1872	246	575	500	1190	1	1	49219432	957	-2.39	3.17	12	0.03	-813.00	614.00	6317	20240116	-69.23	1520	20241209	27.89	2300	-15.48	20250108	1829	6.29	20250102	7280	-73.30	20240116	1520	27.89	20241209	0.25	N	180400	500	246 억	3713381	N	N	0	N	N
58	20250115	160904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1930	-32	5	-1.63	949118291	485865	85.05	2010	2025	1920	2550	1374	1962	1953.48	7.61	-31194	2128	2045	1997	1914	1866	2021	1890	246	588	500	1210	1	1	49219432	950	-2.37	3.14	12	0.99	-813.00	614.00	6317	20240116	-69.45	1520	20241209	26.97	2300	-16.09	20250108	1829	5.52	20250102	7280	-73.49	20240116	1520	26.97	20241209	0.26	N	180400	500	246 억	3744575	N	N	0	N	N
59	20250115	150906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1928	-34	5	-1.73	915217903	468277	81.97	2010	2025	1920	2550	1374	1962	1954.44	7.61	-30851	2128	2045	1997	1914	1866	2021	1890	246	588	500	1210	1	1	49219432	949	-2.37	3.14	12	0.95	-813.00	614.00	6317	20240116	-69.48	1520	20241209	26.84	2300	-16.17	20250108	1829	5.41	20250102	7280	-73.52	20240116	1520	26.84	20241209	0.26	N	180400	500	246 억	3744575	N	N	0	N	N
60	20250115	140859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1937	-25	5	-1.27	818561287	418127	73.19	2010	2025	1920	2550	1374	1962	1957.69	7.61	-27905	2128	2045	1997	1914	1866	2021	1890	246	588	500	1210	1	1	49219432	953	-2.38	3.15	12	0.85	-813.00	614.00	6317	20240116	-69.34	1520	20241209	27.43	2300	-15.78	20250108	1829	5.90	20250102	7280	-73.39	20240116	1520	27.43	20241209	0.26	N	180400	500	246 억	3744575	N	N	0	N	N
61	20250115	130906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1936	-26	5	-1.33	784269372	400374	70.09	2010	2025	1920	2550	1374	1962	1958.84	7.61	-23664	2128	2045	1997	1914	1866	2021	1890	246	588	500	1210	1	1	49219432	953	-2.38	3.15	12	0.81	-813.00	614.00	6317	20240116	-69.35	1520	20241209	27.37	2300	-15.83	20250108	1829	5.85	20250102	7280	-73.41	20240116	1520	27.37	20241209	0.26	N	180400	500	246 억	3744575	N	N	0	N	N
62	20250115	120851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1936	-26	5	-1.33	737990875	376413	65.89	2010	2025	1920	2550	1374	1962	1960.59	7.61	-21804	2128	2045	1997	1914	1866	2021	1890	246	588	500	1210	1	1	49219432	953	-2.38	3.15	12	0.76	-813.00	614.00	6317	20240116	-69.35	1520	20241209	27.37	2300	-15.83	20250108	1829	5.85	20250102	7280	-73.41	20240116	1520	27.37	20241209	0.26	N	180400	500	246 억	3744575	N	N	0	N	N
63	20250115	110906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1921	-41	5	-2.09	675409176	343918	60.20	2010	2025	1920	2550	1374	1962	1963.87	7.61	-22500	2128	2045	1997	1914	1866	2021	1890	246	588	500	1210	1	1	49219432	946	-2.36	3.13	12	0.70	-813.00	614.00	6317	20240116	-69.59	1520	20241209	26.38	2300	-16.48	20250108	1829	5.03	20250102	7280	-73.61	20240116	1520	26.38	20241209	0.26	N	180400	500	246 억	3744575	N	N	0	N	N
64	20250115	100905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1950	-12	5	-0.61	474495355	239948	42.00	2010	2025	1937	2550	1374	1962	1977.49	7.61	-10031	2128	2045	1997	1914	1866	2021	1890	246	588	500	1210	1	1	49219432	960	-2.40	3.18	12	0.49	-813.00	614.00	6317	20240116	-69.13	1520	20241209	28.29	2300	-15.22	20250108	1829	6.62	20250102	7280	-73.21	20240116	1520	28.29	20241209	0.26	N	180400	500	246 억	3744575	N	N	0	N	N
65	20250115	090908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1982	20	2	1.02	191009005	95668	16.75	2010	2020	1979	2550	1374	1962	1996.58	7.61	9959	2128	2045	1997	1914	1866	2021	1890	246	588	500	1210	1	1	49219432	976	-2.44	3.23	12	0.19	-813.00	614.00	6317	20240116	-68.62	1520	20241209	30.39	2300	-13.83	20250108	1829	8.37	20250102	7280	-72.77	20240116	1520	30.39	20241209	0.26	N	180400	500	246 억	3744575	N	N	0	N	N
66	20250114	160849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1962	-73	5	-3.59	1126737770	569289	86.77	2030	2080	1949	2645	1425	2035	1979.20	7.59	10668	2188	2111	2068	1991	1948	2150	2030	246	610	500	1260	1	1	49219432	966	-2.41	3.20	12	1.16	-813.00	614.00	6317	20240116	-68.94	1520	20241209	29.08	2300	-14.70	20250108	1829	7.27	20250102	7280	-73.05	20240116	1520	29.08	20241209	0.28	N	180400	500	246 억	3733867	N	N	0	N	N
67	20250114	150903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1970	-65	5	-3.19	1079069969	545002	83.07	2030	2080	1949	2645	1425	2035	1979.94	7.59	10573	2188	2111	2068	1991	1948	2150	2030	246	610	500	1260	1	1	49219432	970	-2.42	3.21	12	1.11	-813.00	614.00	6317	20240116	-68.81	1520	20241209	29.61	2300	-14.35	20250108	1829	7.71	20250102	7280	-72.94	20240116	1520	29.61	20241209	0.28	N	180400	500	246 억	3733867	N	N	0	N	N
68	20250114	140901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1966	-69	5	-3.39	977848494	493511	75.22	2030	2080	1949	2645	1425	2035	1981.41	7.59	26457	2188	2111	2068	1991	1948	2150	2030	246	610	500	1260	1	1	49219432	968	-2.42	3.20	12	1.00	-813.00	614.00	6317	20240116	-68.88	1520	20241209	29.34	2300	-14.52	20250108	1829	7.49	20250102	7280	-72.99	20240116	1520	29.34	20241209	0.28	N	180400	500	246 억	3733867	N	N	0	N	N
69	20250114	130900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1955	-80	5	-3.93	824722395	415784	63.38	2030	2080	1949	2645	1425	2035	1983.54	7.59	2741	2188	2111	2068	1991	1948	2150	2030	246	610	500	1260	1	1	49219432	962	-2.40	3.18	12	0.84	-813.00	614.00	6317	20240116	-69.05	1520	20241209	28.62	2300	-15.00	20250108	1829	6.89	20250102	7280	-73.15	20240116	1520	28.62	20241209	0.28	N	180400	500	246 억	3733867	N	N	0	N	N
70	20250114	120857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1954	-81	5	-3.98	719739068	362104	55.19	2030	2080	1949	2645	1425	2035	1987.66	7.59	3528	2188	2111	2068	1991	1948	2150	2030	246	610	500	1260	1	1	49219432	962	-2.40	3.18	12	0.74	-813.00	614.00	6317	20240116	-69.07	1520	20241209	28.55	2300	-15.04	20250108	1829	6.83	20250102	7280	-73.16	20240116	1520	28.55	20241209	0.28	N	180400	500	246 억	3733867	N	N	0	N	N
71	20250114	110857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1971	-64	5	-3.14	599756258	300651	45.83	2030	2080	1959	2645	1425	2035	1994.86	7.59	1921	2188	2111	2068	1991	1948	2150	2030	246	610	500	1260	1	1	49219432	970	-2.42	3.21	12	0.61	-813.00	614.00	6317	20240116	-68.80	1520	20241209	29.67	2300	-14.30	20250108	1829	7.76	20250102	7280	-72.93	20240116	1520	29.67	20241209	0.28	N	180400	500	246 억	3733867	N	N	0	N	N
72	20250114	100855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1989	-46	5	-2.26	404014785	201340	30.69	2030	2080	1975	2645	1425	2035	2006.63	7.59	-3015	2188	2111	2068	1991	1948	2150	2030	246	610	500	1260	1	1	49219432	979	-2.45	3.24	12	0.41	-813.00	614.00	6317	20240116	-68.51	1520	20241209	30.86	2300	-13.52	20250108	1829	8.75	20250102	7280	-72.68	20240116	1520	30.86	20241209	0.28	N	180400	500	246 억	3733867	N	N	0	N	N
73	20250114	090900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	-5	5	-0.25	46372880	22763	3.47	2030	2080	2030	2645	1425	2035	2037.20	7.59	-165	2188	2111	2068	1991	1948	2150	2030	246	610	500	1260	5	1	49219432	999	-2.50	3.31	12	0.05	-813.00	614.00	6317	20240116	-67.86	1520	20241209	33.55	2300	-11.74	20250108	1829	10.99	20250102	7280	-72.12	20240116	1520	33.55	20241209	0.28	N	180400	500	246 억	3733867	N	N	0	N	N
74	20250113	160847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2035	10	2	0.49	1347306325	650608	74.23	2030	2145	2025	2630	1420	2025	2070.86	7.62	-18148	2215	2120	2065	1970	1915	2092	1942	246	605	500	1250	5	1	49219432	1002	-2.50	3.31	12	1.32	-813.00	614.00	6317	20240116	-67.79	1520	20241209	33.88	2300	-11.52	20250108	1829	11.26	20250102	7280	-72.05	20240116	1520	33.88	20241209	0.25	N	180400	500	246 억	3751336	N	N	0	N	N
75	20250113	150851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	0	3	0.00	1313696840	634084	72.35	2030	2145	2025	2630	1420	2025	2071.82	7.62	-15109	2215	2120	2065	1970	1915	2092	1942	246	605	500	1250	5	1	49219432	997	-2.49	3.30	12	1.29	-813.00	614.00	6317	20240116	-67.94	1520	20241209	33.22	2300	-11.96	20250108	1829	10.72	20250102	7280	-72.18	20240116	1520	33.22	20241209	0.25	N	180400	500	246 억	3751336	N	N	0	N	N
76	20250113	140829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	5	2	0.25	1139839495	548443	62.58	2030	2145	2025	2630	1420	2025	2078.34	7.62	-1971	2215	2120	2065	1970	1915	2092	1942	246	605	500	1250	5	1	49219432	999	-2.50	3.31	12	1.11	-813.00	614.00	6317	20240116	-67.86	1520	20241209	33.55	2300	-11.74	20250108	1829	10.99	20250102	7280	-72.12	20240116	1520	33.55	20241209	0.25	N	180400	500	246 억	3751336	N	N	0	N	N
77	20250113	130839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2050	25	2	1.23	1023339365	491199	56.04	2030	2145	2030	2630	1420	2025	2083.37	7.62	1442	2215	2120	2065	1970	1915	2092	1942	246	605	500	1250	5	1	49219432	1009	-2.52	3.34	12	1.00	-813.00	614.00	6317	20240116	-67.55	1520	20241209	34.87	2300	-10.87	20250108	1829	12.08	20250102	7280	-71.84	20240116	1520	34.87	20241209	0.25	N	180400	500	246 억	3751336	N	N	0	N	N
78	20250113	120842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2060	35	2	1.73	967352390	463920	52.93	2030	2145	2030	2630	1420	2025	2085.19	7.62	9105	2215	2120	2065	1970	1915	2092	1942	246	605	500	1250	5	1	49219432	1014	-2.53	3.36	12	0.94	-813.00	614.00	6317	20240116	-67.39	1520	20241209	35.53	2300	-10.43	20250108	1829	12.63	20250102	7280	-71.70	20240116	1520	35.53	20241209	0.25	N	180400	500	246 억	3751336	N	N	0	N	N
79	20250113	110840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2050	25	2	1.23	882085135	422518	48.21	2030	2145	2030	2630	1420	2025	2087.71	7.62	12499	2215	2120	2065	1970	1915	2092	1942	246	605	500	1250	5	1	49219432	1009	-2.52	3.34	12	0.86	-813.00	614.00	6317	20240116	-67.55	1520	20241209	34.87	2300	-10.87	20250108	1829	12.08	20250102	7280	-71.84	20240116	1520	34.87	20241209	0.25	N	180400	500	246 억	3751336	N	N	0	N	N
80	20250113	100839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2050	25	2	1.23	677634785	323357	36.89	2030	2145	2030	2630	1420	2025	2095.66	7.62	22746	2215	2120	2065	1970	1915	2092	1942	246	605	500	1250	5	1	49219432	1009	-2.52	3.34	12	0.66	-813.00	614.00	6317	20240116	-67.55	1520	20241209	34.87	2300	-10.87	20250108	1829	12.08	20250102	7280	-71.84	20240116	1520	34.87	20241209	0.25	N	180400	500	246 억	3751336	N	N	0	N	N
81	20250113	090845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	90	2	4.44	336368625	159350	18.18	2030	2145	2030	2630	1420	2025	2110.98	7.62	42233	2215	2120	2065	1970	1915	2092	1942	246	605	500	1250	5	1	49219432	1041	-2.60	3.44	12	0.32	-813.00	614.00	6317	20240116	-66.52	1520	20241209	39.14	2300	-8.04	20250108	1829	15.64	20250102	7280	-70.95	20240116	1520	39.14	20241209	0.25	N	180400	500	246 억	3751336	N	N	0	N	N
82	20250110	160821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	-105	5	-4.93	1778339750	863906	69.51	2130	2160	2010	2765	1495	2130	2058.55	7.51	54328	2283	2206	2158	2081	2033	2245	2120	246	635	500	1320	5	1	49219432	997	-2.49	3.30	12	1.76	-813.00	614.00	6317	20240116	-67.94	1520	20241209	33.22	2300	-11.96	20250108	1829	10.72	20250102	7280	-72.18	20240116	1520	33.22	20241209	0.25	N	180400	500	246 억	3696188	N	N	645	N	N
83	20250110	150832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	-100	5	-4.69	1693734735	822193	66.16	2130	2160	2010	2765	1495	2130	2060.02	7.51	55841	2283	2206	2158	2081	2033	2245	2120	246	635	500	1320	5	1	49219432	999	-2.50	3.31	12	1.67	-813.00	614.00	6317	20240116	-67.86	1520	20241209	33.55	2300	-11.74	20250108	1829	10.99	20250102	7280	-72.12	20240116	1520	33.55	20241209	0.25	N	180400	500	246 억	3696188	N	N	645	N	N
84	20250110	140836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2045	-85	5	-3.99	1612280865	782213	62.94	2130	2160	2010	2765	1495	2130	2061.18	7.51	62698	2283	2206	2158	2081	2033	2245	2120	246	635	500	1320	5	1	49219432	1007	-2.52	3.33	12	1.59	-813.00	614.00	6317	20240116	-67.63	1520	20241209	34.54	2300	-11.09	20250108	1829	11.81	20250102	7280	-71.91	20240116	1520	34.54	20241209	0.25	N	180400	500	246 억	3696188	N	N	645	N	N
85	20250110	130836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2045	-85	5	-3.99	1529206945	741657	59.68	2130	2160	2010	2765	1495	2130	2061.88	7.51	72047	2283	2206	2158	2081	2033	2245	2120	246	635	500	1320	5	1	49219432	1007	-2.52	3.33	12	1.51	-813.00	614.00	6317	20240116	-67.63	1520	20241209	34.54	2300	-11.09	20250108	1829	11.81	20250102	7280	-71.91	20240116	1520	34.54	20241209	0.25	N	180400	500	246 억	3696188	N	N	645	N	N
86	20250110	120836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2035	-95	5	-4.46	1439189245	697549	56.13	2130	2160	2010	2765	1495	2130	2063.21	7.51	74614	2283	2206	2158	2081	2033	2245	2120	246	635	500	1320	5	1	49219432	1002	-2.50	3.31	12	1.42	-813.00	614.00	6317	20240116	-67.79	1520	20241209	33.88	2300	-11.52	20250108	1829	11.26	20250102	7280	-72.05	20240116	1520	33.88	20241209	0.25	N	180400	500	246 억	3696188	N	N	645	N	N
87	20250110	110835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2040	-90	5	-4.23	1208639425	583477	46.95	2130	2160	2020	2765	1495	2130	2071.44	7.51	86309	2283	2206	2158	2081	2033	2245	2120	246	635	500	1320	5	1	49219432	1004	-2.51	3.32	12	1.19	-813.00	614.00	6317	20240116	-67.71	1520	20241209	34.21	2300	-11.30	20250108	1829	11.54	20250102	7280	-71.98	20240116	1520	34.21	20241209	0.25	N	180400	500	246 억	3696188	N	N	645	N	N
88	20250110	100832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2045	-85	5	-3.99	829174265	397428	31.98	2130	2160	2040	2765	1495	2130	2086.35	7.51	73018	2283	2206	2158	2081	2033	2245	2120	246	635	500	1320	5	1	49219432	1007	-2.52	3.33	12	0.81	-813.00	614.00	6317	20240116	-67.63	1520	20241209	34.54	2300	-11.09	20250108	1829	11.81	20250102	7280	-71.91	20240116	1520	34.54	20241209	0.25	N	180400	500	246 억	3696188	N	N	645	N	N
89	20250110	090836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	-25	5	-1.17	273281555	129146	10.39	2130	2160	2090	2765	1495	2130	2116.07	7.51	15482	2283	2206	2158	2081	2033	2245	2120	246	635	500	1320	5	1	49219432	1036	-2.59	3.43	12	0.26	-813.00	614.00	6317	20240116	-66.68	1520	20241209	38.49	2300	-8.48	20250108	1829	15.09	20250102	7280	-71.09	20240116	1520	38.49	20241209	0.25	N	180400	500	246 억	3696188	N	N	645	N	N
90	20250109	160828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	50	2	2.40	2670752355	1237126	24.87	2120	2235	2110	2700	1460	2080	2158.84	7.50	1875	2393	2236	2143	1986	1893	2190	1940	246	620	500	1280	5	1	49219432	1048	-2.62	3.47	12	2.51	-813.00	614.00	6317	20240116	-66.28	1520	20241209	40.13	2300	-7.39	20250108	1829	16.46	20250102	7280	-70.74	20240116	1520	40.13	20241209	0.27	N	180400	500	246 억	3692091	N	N	645	N	N
91	20250109	150823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	40	2	1.92	2587442500	1197884	24.09	2120	2235	2115	2700	1460	2080	2160.01	7.50	5493	2393	2236	2143	1986	1893	2190	1940	246	620	500	1280	5	1	49219432	1043	-2.61	3.45	12	2.43	-813.00	614.00	6317	20240116	-66.44	1520	20241209	39.47	2300	-7.83	20250108	1829	15.91	20250102	7280	-70.88	20240116	1520	39.47	20241209	0.27	N	180400	500	246 억	3692091	N	N	0	N	N
92	20250109	140830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	65	2	3.12	2386415220	1103301	22.18	2120	2235	2115	2700	1460	2080	2162.98	7.50	16300	2393	2236	2143	1986	1893	2190	1940	246	620	500	1280	5	1	49219432	1056	-2.64	3.49	12	2.24	-813.00	614.00	6317	20240116	-66.04	1520	20241209	41.12	2300	-6.74	20250108	1829	17.28	20250102	7280	-70.54	20240116	1520	41.12	20241209	0.27	N	180400	500	246 억	3692091	N	N	0	N	N
93	20250109	130830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	70	2	3.37	2282116610	1054674	21.21	2120	2235	2115	2700	1460	2080	2163.81	7.50	14416	2393	2236	2143	1986	1893	2190	1940	246	620	500	1280	5	1	49219432	1058	-2.64	3.50	12	2.14	-813.00	614.00	6317	20240116	-65.96	1520	20241209	41.45	2300	-6.52	20250108	1829	17.55	20250102	7280	-70.47	20240116	1520	41.45	20241209	0.27	N	180400	500	246 억	3692091	N	N	0	N	N
94	20250109	120830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	70	2	3.37	2153424420	994752	20.00	2120	2235	2115	2700	1460	2080	2164.79	7.50	15537	2393	2236	2143	1986	1893	2190	1940	246	620	500	1280	5	1	49219432	1058	-2.64	3.50	12	2.02	-813.00	614.00	6317	20240116	-65.96	1520	20241209	41.45	2300	-6.52	20250108	1829	17.55	20250102	7280	-70.47	20240116	1520	41.45	20241209	0.27	N	180400	500	246 억	3692091	N	N	0	N	N
95	20250109	110834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	55	2	2.64	2061564720	951970	19.14	2120	2235	2115	2700	1460	2080	2165.58	7.50	14940	2393	2236	2143	1986	1893	2190	1940	246	620	500	1280	5	1	49219432	1051	-2.63	3.48	12	1.93	-813.00	614.00	6317	20240116	-66.20	1520	20241209	40.46	2300	-7.17	20250108	1829	16.73	20250102	7280	-70.67	20240116	1520	40.46	20241209	0.27	N	180400	500	246 억	3692091	N	N	0	N	N
96	20250109	100832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	55	2	2.64	1767065075	815410	16.40	2120	2235	2115	2700	1460	2080	2167.09	7.50	6079	2393	2236	2143	1986	1893	2190	1940	246	620	500	1280	5	1	49219432	1051	-2.63	3.48	12	1.66	-813.00	614.00	6317	20240116	-66.20	1520	20241209	40.46	2300	-7.17	20250108	1829	16.73	20250102	7280	-70.67	20240116	1520	40.46	20241209	0.27	N	180400	500	246 억	3692091	N	N	0	N	N
97	20250109	090835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	105	2	5.05	833413980	382212	7.69	2120	2235	2120	2700	1460	2080	2180.50	7.50	21766	2393	2236	2143	1986	1893	2190	1940	246	620	500	1280	5	1	49219432	1075	-2.69	3.56	12	0.78	-813.00	614.00	6317	20240116	-65.41	1520	20241209	43.75	2300	-5.00	20250108	1829	19.46	20250102	7280	-69.99	20240116	1520	43.75	20241209	0.27	N	180400	500	246 억	3692091	N	N	0	N	N
98	20250108	160824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	86	2	4.31	10753811590	4960470	501.27	2100	2300	2050	2590	1396	1994	2167.95	8.00	-244859	2110	2052	2002	1944	1894	2081	1973	246	596	500	1230	5	1	49219432	1024	-2.56	3.39	12	10.08	-813.00	614.00	6317	20240116	-67.07	1520	20241209	36.84	2300	-9.57	20250108	1829	13.72	20250102	7280	-71.43	20240116	1520	36.84	20241209	0.26	N	180400	500	246 억	3936981	N	N	0	N	N
99	20250108	150826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	106	2	5.32	10633922435	4903187	495.49	2100	2300	2050	2590	1396	1994	2168.78	8.00	-248244	2110	2052	2002	1944	1894	2081	1973	246	596	500	1230	5	1	49219432	1034	-2.58	3.42	12	9.96	-813.00	614.00	6317	20240116	-66.76	1520	20241209	38.16	2300	-8.70	20250108	1829	14.82	20250102	7280	-71.15	20240116	1520	38.16	20241209	0.26	N	180400	500	246 억	3936981	N	N	0	N	N
100	20250108	140829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	101	2	5.07	10229389425	4710550	476.02	2100	2300	2050	2590	1396	1994	2171.60	8.00	-242933	2110	2052	2002	1944	1894	2081	1973	246	596	500	1230	5	1	49219432	1031	-2.58	3.41	12	9.57	-813.00	614.00	6317	20240116	-66.84	1520	20241209	37.83	2300	-8.91	20250108	1829	14.54	20250102	7280	-71.22	20240116	1520	37.83	20241209	0.26	N	180400	500	246 억	3936981	N	N	0	N	N
101	20250108	130828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	81	2	4.06	10084813155	4641050	469.00	2100	2300	2050	2590	1396	1994	2172.96	8.00	-238683	2110	2052	2002	1944	1894	2081	1973	246	596	500	1230	5	1	49219432	1021	-2.55	3.38	12	9.43	-813.00	614.00	6317	20240116	-67.15	1520	20241209	36.51	2300	-9.78	20250108	1829	13.45	20250102	7280	-71.50	20240116	1520	36.51	20241209	0.26	N	180400	500	246 억	3936981	N	N	0	N	N
102	20250108	120824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	81	2	4.06	9699402760	4456995	450.40	2100	2300	2050	2590	1396	1994	2176.22	8.00	-213008	2110	2052	2002	1944	1894	2081	1973	246	596	500	1230	5	1	49219432	1021	-2.55	3.38	12	9.06	-813.00	614.00	6317	20240116	-67.15	1520	20241209	36.51	2300	-9.78	20250108	1829	13.45	20250102	7280	-71.50	20240116	1520	36.51	20241209	0.26	N	180400	500	246 억	3936981	N	N	0	N	N
103	20250108	110826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	81	2	4.06	9284724445	4258130	430.30	2100	2300	2050	2590	1396	1994	2180.47	8.00	-188698	2110	2052	2002	1944	1894	2081	1973	246	596	500	1230	5	1	49219432	1021	-2.55	3.38	12	8.65	-813.00	614.00	6317	20240116	-67.15	1520	20241209	36.51	2300	-9.78	20250108	1829	13.45	20250102	7280	-71.50	20240116	1520	36.51	20241209	0.26	N	180400	500	246 억	3936981	N	N	0	N	N
104	20250108	100827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	146	2	7.32	8269265340	3773282	381.30	2100	2300	2050	2590	1396	1994	2191.54	8.00	-139734	2110	2052	2002	1944	1894	2081	1973	246	596	500	1230	5	1	49219432	1053	-2.63	3.49	12	7.67	-813.00	614.00	6317	20240116	-66.12	1520	20241209	40.79	2300	-6.96	20250108	1829	17.00	20250102	7280	-70.60	20240116	1520	40.79	20241209	0.26	N	180400	500	246 억	3936981	N	N	0	N	N
105	20250108	090827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2230	236	2	11.84	3153347060	1428392	144.34	2100	2300	2050	2590	1396	1994	2207.64	8.00	-135470	2110	2052	2002	1944	1894	2081	1973	246	596	500	1230	5	1	49219432	1098	-2.74	3.63	12	2.90	-813.00	614.00	6317	20240116	-64.70	1520	20241209	46.71	2300	-3.04	20250108	1829	21.92	20250102	7280	-69.37	20240116	1520	46.71	20241209	0.26	N	180400	500	246 억	3936981	N	N	0	N	N
106	20250107	160820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1994	22	2	1.12	1956143087	983386	138.52	1974	2060	1952	2560	1381	1972	1989.19	8.21	-104424	2042	2007	1961	1926	1880	2024	1943	246	588	500	1220	1	1	49219432	981	-2.45	3.25	12	2.00	-813.00	614.00	6317	20240116	-68.43	1520	20241209	31.18	2060	-3.20	20250107	1829	9.02	20250102	7280	-72.61	20240116	1520	31.18	20241209	0.25	N	180400	500	246 억	4041774	N	N	0	N	N
107	20250107	150821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1973	1	2	0.05	1886449357	948296	133.57	1974	2060	1952	2560	1381	1972	1989.30	8.21	-111948	2042	2007	1961	1926	1880	2024	1943	246	588	500	1220	1	1	49219432	971	-2.43	3.21	12	1.93	-813.00	614.00	6317	20240116	-68.77	1520	20241209	29.80	2060	-4.22	20250107	1829	7.87	20250102	7280	-72.90	20240116	1520	29.80	20241209	0.25	N	180400	500	246 억	4041774	N	N	0	N	N
108	20250107	140819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1961	-11	5	-0.56	1739280934	873243	123.00	1974	2060	1952	2560	1381	1972	1991.75	8.21	-93463	2042	2007	1961	1926	1880	2024	1943	246	588	500	1220	1	1	49219432	965	-2.41	3.19	12	1.77	-813.00	614.00	6317	20240116	-68.96	1520	20241209	29.01	2060	-4.81	20250107	1829	7.22	20250102	7280	-73.06	20240116	1520	29.01	20241209	0.25	N	180400	500	246 억	4041774	N	N	0	N	N
109	20250107	130819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1961	-11	5	-0.56	1674257063	840139	118.34	1974	2060	1952	2560	1381	1972	1992.83	8.21	-93558	2042	2007	1961	1926	1880	2024	1943	246	588	500	1220	1	1	49219432	965	-2.41	3.19	12	1.71	-813.00	614.00	6317	20240116	-68.96	1520	20241209	29.01	2060	-4.81	20250107	1829	7.22	20250102	7280	-73.06	20240116	1520	29.01	20241209	0.25	N	180400	500	246 억	4041774	N	N	0	N	N
110	20250107	120820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1964	-8	5	-0.41	1493656256	748248	105.40	1974	2060	1961	2560	1381	1972	1996.20	8.21	-96596	2042	2007	1961	1926	1880	2024	1943	246	588	500	1220	1	1	49219432	967	-2.42	3.20	12	1.52	-813.00	614.00	6317	20240116	-68.91	1520	20241209	29.21	2060	-4.66	20250107	1829	7.38	20250102	7280	-73.02	20240116	1520	29.21	20241209	0.25	N	180400	500	246 억	4041774	N	N	0	N	N
111	20250107	110816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1981	9	2	0.46	1251059999	625272	88.07	1974	2060	1972	2560	1381	1972	2000.83	8.21	-64667	2042	2007	1961	1926	1880	2024	1943	246	588	500	1220	1	1	49219432	975	-2.44	3.23	12	1.27	-813.00	614.00	6317	20240116	-68.64	1520	20241209	30.33	2060	-3.83	20250107	1829	8.31	20250102	7280	-72.79	20240116	1520	30.33	20241209	0.25	N	180400	500	246 억	4041774	N	N	0	N	N
112	20250107	100822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1981	9	2	0.46	968561151	482471	67.96	1974	2060	1973	2560	1381	1972	2007.50	8.21	-91706	2042	2007	1961	1926	1880	2024	1943	246	588	500	1220	1	1	49219432	975	-2.44	3.23	12	0.98	-813.00	614.00	6317	20240116	-68.64	1520	20241209	30.33	2060	-3.83	20250107	1829	8.31	20250102	7280	-72.79	20240116	1520	30.33	20241209	0.25	N	180400	500	246 억	4041774	N	N	0	N	N
113	20250107	090824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	33	2	1.67	424552466	209799	29.55	1974	2060	1974	2560	1381	1972	2023.62	8.21	-12534	2042	2007	1961	1926	1880	2024	1943	246	588	500	1220	5	1	49219432	987	-2.47	3.27	12	0.43	-813.00	614.00	6317	20240116	-68.26	1520	20241209	31.91	2060	-2.67	20250107	1829	9.62	20250102	7280	-72.46	20240116	1520	31.91	20241209	0.25	N	180400	500	246 억	4041774	N	N	0	N	N
114	20250106	160811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1972	39	2	2.02	1376460124	704439	95.35	1935	1996	1915	2510	1354	1933	1953.90	8.06	73707	2033	1982	1929	1878	1825	2008	1904	246	577	500	1190	1	1	49219432	971	-2.43	3.21	12	1.43	-813.00	614.00	6317	20240116	-68.78	1520	20241209	29.74	1996	-1.20	20250106	1829	7.82	20250102	7280	-72.91	20240116	1520	29.74	20241209	0.25	N	180400	500	246 억	3966731	N	N	0	N	N
115	20250106	150810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1972	39	2	2.02	1316349298	673932	91.22	1935	1996	1915	2510	1354	1933	1953.24	8.06	71176	2033	1982	1929	1878	1825	2008	1904	246	577	500	1190	1	1	49219432	971	-2.43	3.21	12	1.37	-813.00	614.00	6317	20240116	-68.78	1520	20241209	29.74	1996	-1.20	20250106	1829	7.82	20250102	7280	-72.91	20240116	1520	29.74	20241209	0.25	N	180400	500	246 억	3966731	N	N	0	N	N
116	20250106	140811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1989	56	2	2.90	1167216380	598530	81.01	1935	1996	1915	2510	1354	1933	1950.14	8.06	84670	2033	1982	1929	1878	1825	2008	1904	246	577	500	1190	1	1	49219432	979	-2.45	3.24	12	1.22	-813.00	614.00	6317	20240116	-68.51	1520	20241209	30.86	1996	-0.35	20250106	1829	8.75	20250102	7280	-72.68	20240116	1520	30.86	20241209	0.25	N	180400	500	246 억	3966731	N	N	0	N	N
117	20250106	130806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1949	16	2	0.83	756144364	389444	52.71	1935	1965	1915	2510	1354	1933	1941.60	8.06	11944	2033	1982	1929	1878	1825	2008	1904	246	577	500	1190	1	1	49219432	959	-2.40	3.17	12	0.79	-813.00	614.00	6317	20240116	-69.15	1520	20241209	28.22	1980	-1.57	20250103	1829	6.56	20250102	7280	-73.23	20240116	1520	28.22	20241209	0.25	N	180400	500	246 억	3966731	N	N	0	N	N
118	20250106	120807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1949	16	2	0.83	669880714	345099	46.71	1935	1965	1915	2510	1354	1933	1941.13	8.06	798	2033	1982	1929	1878	1825	2008	1904	246	577	500	1190	1	1	49219432	959	-2.40	3.17	12	0.70	-813.00	614.00	6317	20240116	-69.15	1520	20241209	28.22	1980	-1.57	20250103	1829	6.56	20250102	7280	-73.23	20240116	1520	28.22	20241209	0.25	N	180400	500	246 억	3966731	N	N	0	N	N
119	20250106	110806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1955	22	2	1.14	592112364	305228	41.31	1935	1965	1915	2510	1354	1933	1939.90	8.06	168	2033	1982	1929	1878	1825	2008	1904	246	577	500	1190	1	1	49219432	962	-2.40	3.18	12	0.62	-813.00	614.00	6317	20240116	-69.05	1520	20241209	28.62	1980	-1.26	20250103	1829	6.89	20250102	7280	-73.15	20240116	1520	28.62	20241209	0.25	N	180400	500	246 억	3966731	N	N	0	N	N
120	20250106	100804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1945	12	2	0.62	408720017	211292	28.60	1935	1959	1915	2510	1354	1933	1934.38	8.06	-13036	2033	1982	1929	1878	1825	2008	1904	246	577	500	1190	1	1	49219432	957	-2.39	3.17	12	0.43	-813.00	614.00	6317	20240116	-69.21	1520	20241209	27.96	1980	-1.77	20250103	1829	6.34	20250102	7280	-73.28	20240116	1520	27.96	20241209	0.25	N	180400	500	246 억	3966731	N	N	0	N	N
121	20250106	090804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1920	-13	5	-0.67	118554598	61102	8.27	1935	1950	1915	2510	1354	1933	1940.27	8.06	-26923	2033	1982	1929	1878	1825	2008	1904	246	577	500	1190	1	1	49219432	945	-2.36	3.13	12	0.12	-813.00	614.00	6317	20240116	-69.61	1520	20241209	26.32	1980	-3.03	20250103	1829	4.98	20250102	7280	-73.63	20240116	1520	26.32	20241209	0.25	N	180400	500	246 억	3966731	N	N	0	N	N
122	20250103	160800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1933	59	2	3.15	1410566749	735116	189.40	1900	1980	1876	2435	1312	1874	1918.76	7.88	87315	1920	1897	1863	1840	1806	1908	1851	246	561	500	1160	1	1	49219432	951	-2.38	3.15	12	1.49	-813.00	614.00	6317	20240116	-69.40	1520	20241209	27.17	1980	-2.37	20250103	1829	5.69	20250102	7280	-73.45	20240116	1520	27.17	20241209	0.29	N	180400	500	246 억	3880350	N	N	0	N	N
123	20250103	150802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1935	61	2	3.26	1316512896	686495	176.88	1900	1980	1876	2435	1312	1874	1917.73	7.88	80126	1920	1897	1863	1840	1806	1908	1851	246	561	500	1160	1	1	49219432	952	-2.38	3.15	12	1.39	-813.00	614.00	6317	20240116	-69.37	1520	20241209	27.30	1980	-2.27	20250103	1829	5.80	20250102	7280	-73.42	20240116	1520	27.30	20241209	0.29	N	180400	500	246 억	3880350	N	N	0	N	N
124	20250103	140803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1935	61	2	3.26	1157050442	603720	155.55	1900	1980	1876	2435	1312	1874	1916.53	7.88	59820	1920	1897	1863	1840	1806	1908	1851	246	561	500	1160	1	1	49219432	952	-2.38	3.15	12	1.23	-813.00	614.00	6317	20240116	-69.37	1520	20241209	27.30	1980	-2.27	20250103	1829	5.80	20250102	7280	-73.42	20240116	1520	27.30	20241209	0.29	N	180400	500	246 억	3880350	N	N	0	N	N
125	20250103	130802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1925	51	2	2.72	938903049	490651	126.42	1900	1980	1876	2435	1312	1874	1913.59	7.88	14461	1920	1897	1863	1840	1806	1908	1851	246	561	500	1160	1	1	49219432	947	-2.37	3.14	12	1.00	-813.00	614.00	6317	20240116	-69.53	1520	20241209	26.64	1980	-2.78	20250103	1829	5.25	20250102	7280	-73.56	20240116	1520	26.64	20241209	0.29	N	180400	500	246 억	3880350	N	N	0	N	N
126	20250103	120801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1926	52	2	2.77	860827718	450017	115.95	1900	1980	1876	2435	1312	1874	1912.88	7.88	1640	1920	1897	1863	1840	1806	1908	1851	246	561	500	1160	1	1	49219432	948	-2.37	3.14	12	0.91	-813.00	614.00	6317	20240116	-69.51	1520	20241209	26.71	1980	-2.73	20250103	1829	5.30	20250102	7280	-73.54	20240116	1520	26.71	20241209	0.29	N	180400	500	246 억	3880350	N	N	0	N	N
127	20250103	110802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1896	22	2	1.17	743445277	388724	100.16	1900	1980	1876	2435	1312	1874	1912.53	7.88	-34967	1920	1897	1863	1840	1806	1908	1851	246	561	500	1160	1	1	49219432	933	-2.33	3.09	12	0.79	-813.00	614.00	6317	20240116	-69.99	1520	20241209	24.74	1980	-4.24	20250103	1829	3.66	20250102	7280	-73.96	20240116	1520	24.74	20241209	0.29	N	180400	500	246 억	3880350	N	N	0	N	N
128	20250103	100759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1892	18	2	0.96	644217550	336242	86.63	1900	1980	1876	2435	1312	1874	1915.93	7.88	-35263	1920	1897	1863	1840	1806	1908	1851	246	561	500	1160	1	1	49219432	931	-2.33	3.08	12	0.68	-813.00	614.00	6317	20240116	-70.05	1520	20241209	24.47	1980	-4.44	20250103	1829	3.44	20250102	7280	-74.01	20240116	1520	24.47	20241209	0.29	N	180400	500	246 억	3880350	N	N	0	N	N
129	20250103	090803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1916	42	2	2.24	296193944	153087	39.44	1900	1980	1893	2435	1312	1874	1934.81	7.88	960	1920	1897	1863	1840	1806	1908	1851	246	561	500	1160	1	1	49219432	943	-2.36	3.12	12	0.31	-813.00	614.00	6317	20240116	-69.67	1520	20241209	26.05	1980	-3.23	20250103	1829	4.76	20250102	7280	-73.68	20240116	1520	26.05	20241209	0.29	N	180400	500	246 억	3880350	N	N	0	N	N
130	20250102	160754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1874	15	2	0.81	686652799	370331	60.60	1859	1886	1829	2415	1302	1859	1854.15	7.97	-43243	1973	1916	1858	1801	1743	1944	1829	246	556	500	1150	1	1	49219432	922	-2.31	3.05	12	0.75	-813.00	614.00	6317	20240116	-70.33	1520	20241209	23.29	1886	-0.64	20250102	1829	2.46	20250102	7280	-74.26	20240116	1520	23.29	20241209	0.28	N	180400	500	246 억	3923566	N	N	0	N	N
131	20250102	150755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1873	14	2	0.75	663956184	358210	58.61	1859	1886	1829	2415	1302	1859	1853.54	7.97	-44473	1973	1916	1858	1801	1743	1944	1829	246	556	500	1150	1	1	49219432	922	-2.30	3.05	12	0.73	-813.00	614.00	6317	20240116	-70.35	1520	20241209	23.22	1886	-0.69	20250102	1829	2.41	20250102	7280	-74.27	20240116	1520	23.22	20241209	0.28	N	180400	500	246 억	3923566	N	N	0	N	N
132	20250102	140753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1843	-16	5	-0.86	520060175	280870	45.96	1859	1886	1829	2415	1302	1859	1851.60	7.97	-65953	1973	1916	1858	1801	1743	1944	1829	246	556	500	1150	1	1	49219432	907	-2.27	3.00	12	0.57	-813.00	614.00	6317	20240116	-70.82	1520	20241209	21.25	1886	-2.28	20250102	1829	0.77	20250102	7280	-74.68	20240116	1520	21.25	20241209	0.28	N	180400	500	246 억	3923566	N	N	0	N	N
133	20250102	130754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1854	-5	5	-0.27	478480708	258348	42.27	1859	1886	1829	2415	1302	1859	1852.08	7.97	-52730	1973	1916	1858	1801	1743	1944	1829	246	556	500	1150	1	1	49219432	913	-2.28	3.02	12	0.52	-813.00	614.00	6317	20240116	-70.65	1520	20241209	21.97	1886	-1.70	20250102	1829	1.37	20250102	7280	-74.53	20240116	1520	21.97	20241209	0.28	N	180400	500	246 억	3923566	N	N	0	N	N
134	20250102	120752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1837	-22	5	-1.18	420805384	227126	37.16	1859	1886	1829	2415	1302	1859	1852.74	7.97	-52161	1973	1916	1858	1801	1743	1944	1829	246	556	500	1150	1	1	49219432	904	-2.26	2.99	12	0.46	-813.00	614.00	6317	20240116	-70.92	1520	20241209	20.86	1886	-2.60	20250102	1829	0.44	20250102	7280	-74.77	20240116	1520	20.86	20241209	0.28	N	180400	500	246 억	3923566	N	N	0	N	N
135	20250102	110743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1850	-9	5	-0.48	308758356	166221	27.20	1859	1886	1840	2415	1302	1859	1857.52	7.97	-50690	1973	1916	1858	1801	1743	1944	1829	246	556	500	1150	1	1	49219432	911	-2.28	3.01	12	0.34	-813.00	614.00	6317	20240116	-70.71	1520	20241209	21.71	1886	-1.91	20250102	1840	0.54	20250102	7280	-74.59	20240116	1520	21.71	20241209	0.28	N	180400	500	246 억	3923566	N	N	0	N	N
136	20250102	100751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1886	27	2	1.45	56912231	30532	5.00	1859	1886	1856	2415	1302	1859	1864.02	7.97	-4459	1973	1916	1858	1801	1743	1944	1829	246	556	500	1150	1	1	49219432	928	-2.32	3.07	12	0.06	-813.00	614.00	6317	20240116	-70.14	1520	20241209	24.08	1886	0.00	20250102	1856	1.62	20250102	7280	-74.09	20240116	1520	24.08	20241209	0.28	N	180400	500	246 억	3923566	N	N	0	N	N
137	20250102	090744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1859	0	3	0.00	0	0	0.00	0	0	0	2415	1302	1859	0.00	7.97	0	1973	1916	1858	1801	1743	1944	1829	246	556	500	1150	1	1	49219432	915	-2.29	3.03	12	0.00	-813.00	614.00	6317	20240116	-70.57	1520	20241209	22.30	0	0.00	0	0	0.00	0	7280	-74.46	20240116	1520	22.30	20241209	0.28	N	180400	500	246 억	3923566	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History