KissMeData/363260/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	161237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	-145	5	-5.50	9895723990	3948786	24.30	2490	2575	2420	3425	1845	2635	2506.11	0.15	46724	2865	2750	2580	2465	2295	2807	2522	161	790	500	1630	5	1	32163769	801	-88.93	2.01	12	12.28	-28.00	1239.00	4015	20240423	-37.98	1404	20241210	77.35	2885	-13.69	20250120	1691	47.25	20250102	3200	-22.19	20240529	439	467.20	20240416	6.04	N	363260	500	160 억	49759	N	N	N	N
3	20250124	151237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	-180	5	-6.83	9276096630	3699060	22.76	2490	2575	2420	3425	1845	2635	2507.64	0.15	42586	2865	2750	2580	2465	2295	2807	2522	161	790	500	1630	5	1	32163769	790	-87.68	1.98	12	11.50	-28.00	1239.00	4015	20240423	-38.85	1404	20241210	74.86	2885	-14.90	20250120	1691	45.18	20250102	3200	-23.28	20240529	439	459.23	20240416	6.04	N	363260	500	160 억	49759	N	N	N	N
4	20250124	141235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	-170	5	-6.45	8194451355	3255672	20.03	2490	2575	2420	3425	1845	2635	2516.92	0.15	75824	2865	2750	2580	2465	2295	2807	2522	161	790	500	1630	5	1	32163769	793	-88.04	1.99	12	10.12	-28.00	1239.00	4015	20240423	-38.61	1404	20241210	75.57	2885	-14.56	20250120	1691	45.77	20250102	3200	-22.97	20240529	439	461.50	20240416	6.04	N	363260	500	160 억	49759	N	N	N	N
5	20250124	131238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-135	5	-5.12	6875834445	2720473	16.74	2490	2575	2485	3425	1845	2635	2527.38	0.15	40449	2865	2750	2580	2465	2295	2807	2522	161	790	500	1630	5	1	32163769	804	-89.29	2.02	12	8.46	-28.00	1239.00	4015	20240423	-37.73	1404	20241210	78.06	2885	-13.34	20250120	1691	47.84	20250102	3200	-21.88	20240529	439	469.48	20240416	6.04	N	363260	500	160 억	49759	N	N	N	N
6	20250124	121233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-90	5	-3.42	6069203780	2399366	14.76	2490	2575	2485	3425	1845	2635	2529.44	0.15	58777	2865	2750	2580	2465	2295	2807	2522	161	790	500	1630	5	1	32163769	819	-90.89	2.05	12	7.46	-28.00	1239.00	4015	20240423	-36.61	1404	20241210	81.27	2885	-11.79	20250120	1691	50.50	20250102	3200	-20.47	20240529	439	479.73	20240416	6.04	N	363260	500	160 억	49759	N	N	N	N
7	20250124	111235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-105	5	-3.98	5339163395	2110448	12.99	2490	2575	2485	3425	1845	2635	2529.80	0.15	47682	2865	2750	2580	2465	2295	2807	2522	161	790	500	1630	5	1	32163769	814	-90.36	2.04	12	6.56	-28.00	1239.00	4015	20240423	-36.99	1404	20241210	80.20	2885	-12.31	20250120	1691	49.62	20250102	3200	-20.94	20240529	439	476.31	20240416	6.04	N	363260	500	160 억	49759	N	N	N	N
8	20250124	101232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	-80	5	-3.04	4163800150	1648936	10.15	2490	2575	2485	3425	1845	2635	2525.05	0.15	65029	2865	2750	2580	2465	2295	2807	2522	161	790	500	1630	5	1	32163769	822	-91.25	2.06	12	5.13	-28.00	1239.00	4015	20240423	-36.36	1404	20241210	81.98	2885	-11.44	20250120	1691	51.09	20250102	3200	-20.16	20240529	439	482.00	20240416	6.04	N	363260	500	160 억	49759	N	N	N	N
9	20250124	091241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-95	5	-3.61	2020029330	806198	4.96	2490	2545	2485	3425	1845	2635	2505.39	0.15	80738	2865	2750	2580	2465	2295	2807	2522	161	790	500	1630	5	1	32163769	817	-90.71	2.05	12	2.51	-28.00	1239.00	4015	20240423	-36.74	1404	20241210	80.91	2885	-11.96	20250120	1691	50.21	20250102	3200	-20.62	20240529	439	478.59	20240416	6.04	N	363260	500	160 억	49759	N	N	N	N
10	20250123	161230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	100	2	3.94	40547540535	15774546	119.60	2465	2695	2410	3295	1775	2535	2570.02	0.95	-253339	2788	2661	2483	2356	2178	2725	2420	161	760	500	1570	5	1	32163769	848	-94.11	2.13	12	49.04	-28.00	1239.00	4015	20240423	-34.37	1404	20241210	87.68	2885	-8.67	20250120	1691	55.82	20250102	3200	-17.66	20240529	439	500.23	20240416	5.94	N	363260	500	160 억	305330	N	N	N	N
11	20250123	151228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	145	2	5.72	34103087715	13348086	101.20	2465	2680	2410	3295	1775	2535	2554.94	0.95	10050	2788	2661	2483	2356	2178	2725	2420	161	760	500	1570	5	1	32163769	862	-95.71	2.16	12	41.50	-28.00	1239.00	4015	20240423	-33.25	1404	20241210	90.88	2885	-7.11	20250120	1691	58.49	20250102	3200	-16.25	20240529	439	510.48	20240416	5.94	N	363260	500	160 억	305330	N	N	N	N
12	20250123	141228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	35	2	1.38	25772881500	10154681	76.99	2465	2640	2410	3295	1775	2535	2538.04	0.95	-88503	2788	2661	2483	2356	2178	2725	2420	161	760	500	1570	5	1	32163769	827	-91.79	2.07	12	31.57	-28.00	1239.00	4015	20240423	-35.99	1404	20241210	83.05	2885	-10.92	20250120	1691	51.98	20250102	3200	-19.69	20240529	439	485.42	20240416	5.94	N	363260	500	160 억	305330	N	N	N	N
13	20250123	131228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	0	3	0.00	20318019025	8027340	60.86	2465	2640	2410	3295	1775	2535	2531.09	0.95	-53113	2788	2661	2483	2356	2178	2725	2420	161	760	500	1570	5	1	32163769	815	-90.54	2.05	12	24.96	-28.00	1239.00	4015	20240423	-36.86	1404	20241210	80.56	2885	-12.13	20250120	1691	49.91	20250102	3200	-20.78	20240529	439	477.45	20240416	5.94	N	363260	500	160 억	305330	N	N	N	N
14	20250123	121229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	-65	5	-2.56	18479799805	7294324	55.30	2465	2640	2410	3295	1775	2535	2533.44	0.95	-143550	2788	2661	2483	2356	2178	2725	2420	161	760	500	1570	5	1	32163769	794	-88.21	1.99	12	22.68	-28.00	1239.00	4015	20240423	-38.48	1404	20241210	75.93	2885	-14.38	20250120	1691	46.07	20250102	3200	-22.81	20240529	439	462.64	20240416	5.94	N	363260	500	160 억	305330	N	N	N	N
15	20250123	111218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	-30	5	-1.18	17244964660	6795853	51.52	2465	2640	2410	3295	1775	2535	2537.58	0.95	-116393	2788	2661	2483	2356	2178	2725	2420	161	760	500	1570	5	1	32163769	806	-89.46	2.02	12	21.13	-28.00	1239.00	4015	20240423	-37.61	1404	20241210	78.42	2885	-13.17	20250120	1691	48.14	20250102	3200	-21.72	20240529	439	470.62	20240416	5.94	N	363260	500	160 억	305330	N	N	N	N
16	20250123	101227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	5	2	0.20	11230432665	4452324	33.76	2465	2620	2410	3295	1775	2535	2522.31	0.95	-6835	2788	2661	2483	2356	2178	2725	2420	161	760	500	1570	5	1	32163769	817	-90.71	2.05	12	13.84	-28.00	1239.00	4015	20240423	-36.74	1404	20241210	80.91	2885	-11.96	20250120	1691	50.21	20250102	3200	-20.62	20240529	439	478.59	20240416	5.94	N	363260	500	160 억	305330	N	N	N	N
17	20250123	091230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2445	-90	5	-3.55	1746795625	713133	5.41	2465	2475	2415	3295	1775	2535	2446.84	0.95	24447	2788	2661	2483	2356	2178	2725	2420	161	760	500	1570	5	1	32163769	786	-87.32	1.97	12	2.22	-28.00	1239.00	4015	20240423	-39.10	1404	20241210	74.15	2885	-15.25	20250120	1691	44.59	20250102	3200	-23.59	20240529	439	456.95	20240416	5.94	N	363260	500	160 억	305330	N	N	N	N
18	20250122	161219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	210	2	9.03	29650173405	12034840	112.21	2440	2610	2305	3020	1630	2325	2463.62	0.36	190045	2808	2566	2428	2186	2048	2497	2117	161	695	500	1440	5	1	32163769	815	-90.54	2.05	12	37.42	-28.00	1239.00	4015	20240423	-36.86	1404	20241210	80.56	2885	-12.13	20250120	1691	49.91	20250102	3200	-20.78	20240529	439	477.45	20240416	6.35	N	363260	500	160 억	115674	N	Y	N	N
19	20250122	151221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	180	2	7.74	23512402515	9641333	89.89	2440	2550	2305	3020	1630	2325	2438.80	0.36	202737	2808	2566	2428	2186	2048	2497	2117	161	695	500	1440	5	1	32163769	806	-89.46	2.02	12	29.98	-28.00	1239.00	4015	20240423	-37.61	1404	20241210	78.42	2885	-13.17	20250120	1691	48.14	20250102	3200	-21.72	20240529	439	470.62	20240416	6.35	N	363260	500	160 억	115674	N	N	N	N
20	20250122	141219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	95	2	4.09	13908014820	5765762	53.76	2440	2495	2305	3020	1630	2325	2412.29	0.36	6467	2808	2566	2428	2186	2048	2497	2117	161	695	500	1440	5	1	32163769	778	-86.43	1.95	12	17.93	-28.00	1239.00	4015	20240423	-39.73	1404	20241210	72.36	2885	-16.12	20250120	1691	43.11	20250102	3200	-24.38	20240529	439	451.25	20240416	6.35	N	363260	500	160 억	115674	N	N	N	N
21	20250122	131220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	70	2	3.01	9125602995	3800420	35.43	2440	2475	2305	3020	1630	2325	2401.37	0.36	45350	2808	2566	2428	2186	2048	2497	2117	161	695	500	1440	5	1	32163769	770	-85.54	1.93	12	11.82	-28.00	1239.00	4015	20240423	-40.35	1404	20241210	70.58	2885	-16.98	20250120	1691	41.63	20250102	3200	-25.16	20240529	439	445.56	20240416	6.35	N	363260	500	160 억	115674	N	N	N	N
22	20250122	121219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	75	2	3.23	8666624165	3609291	33.65	2440	2475	2305	3020	1630	2325	2401.37	0.36	31523	2808	2566	2428	2186	2048	2497	2117	161	695	500	1440	5	1	32163769	772	-85.71	1.94	12	11.22	-28.00	1239.00	4015	20240423	-40.22	1404	20241210	70.94	2885	-16.81	20250120	1691	41.93	20250102	3200	-25.00	20240529	439	446.70	20240416	6.35	N	363260	500	160 억	115674	N	N	N	N
23	20250122	111220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	80	2	3.44	8118128060	3380849	31.52	2440	2475	2305	3020	1630	2325	2401.39	0.36	23416	2808	2566	2428	2186	2048	2497	2117	161	695	500	1440	5	1	32163769	774	-85.89	1.94	12	10.51	-28.00	1239.00	4015	20240423	-40.10	1404	20241210	71.30	2885	-16.64	20250120	1691	42.22	20250102	3200	-24.84	20240529	439	447.84	20240416	6.35	N	363260	500	160 억	115674	N	N	N	N
24	20250122	101219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	50	2	2.15	5976419700	2492131	23.24	2440	2475	2305	3020	1630	2325	2398.35	0.36	2705	2808	2566	2428	2186	2048	2497	2117	161	695	500	1440	5	1	32163769	764	-84.82	1.92	12	7.75	-28.00	1239.00	4015	20240423	-40.85	1404	20241210	69.16	2885	-17.68	20250120	1691	40.45	20250102	3200	-25.78	20240529	439	441.00	20240416	6.35	N	363260	500	160 억	115674	N	N	N	N
25	20250122	091221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	50	2	2.15	3187162415	1331083	12.41	2440	2475	2305	3020	1630	2325	2394.83	0.36	11624	2808	2566	2428	2186	2048	2497	2117	161	695	500	1440	5	1	32163769	764	-84.82	1.92	12	4.14	-28.00	1239.00	4015	20240423	-40.85	1404	20241210	69.16	2885	-17.68	20250120	1691	40.45	20250102	3200	-25.78	20240529	439	441.00	20240416	6.35	N	363260	500	160 억	115674	N	N	N	N
26	20250121	161211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2325	-185	5	-7.37	26437108750	10623131	33.27	2445	2670	2290	3260	1760	2510	2488.76	0.15	63873	3053	2781	2613	2341	2173	2697	2257	161	750	500	1550	5	1	32163769	748	-83.04	1.88	12	33.03	-28.00	1239.00	4015	20240423	-42.09	1404	20241210	65.60	2885	-19.41	20250120	1691	37.49	20250102	3200	-27.34	20240529	439	429.61	20240416	5.91	N	363260	500	160 억	47332	N	N	N	N
27	20250121	151214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2305	-205	5	-8.17	26055242385	10457994	32.75	2445	2670	2300	3260	1760	2510	2491.42	0.15	53182	3053	2781	2613	2341	2173	2697	2257	161	750	500	1550	5	1	32163769	741	-82.32	1.86	12	32.51	-28.00	1239.00	4015	20240423	-42.59	1404	20241210	64.17	2885	-20.10	20250120	1691	36.31	20250102	3200	-27.97	20240529	439	425.06	20240416	5.91	N	363260	500	160 억	47332	N	N	N	N
28	20250121	141215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2355	-155	5	-6.18	24897977145	9960015	31.19	2445	2670	2340	3260	1760	2510	2499.79	0.15	16717	3053	2781	2613	2341	2173	2697	2257	161	750	500	1550	5	1	32163769	757	-84.11	1.90	12	30.97	-28.00	1239.00	4015	20240423	-41.34	1404	20241210	67.74	2885	-18.37	20250120	1691	39.27	20250102	3200	-26.41	20240529	439	436.45	20240416	5.91	N	363260	500	160 억	47332	N	N	N	N
29	20250121	131213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-145	5	-5.78	24075647765	9611451	30.10	2445	2670	2350	3260	1760	2510	2504.89	0.15	9797	3053	2781	2613	2341	2173	2697	2257	161	750	500	1550	5	1	32163769	761	-84.46	1.91	12	29.88	-28.00	1239.00	4015	20240423	-41.10	1404	20241210	68.45	2885	-18.02	20250120	1691	39.86	20250102	3200	-26.09	20240529	439	438.72	20240416	5.91	N	363260	500	160 억	47332	N	N	N	N
30	20250121	121156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-140	5	-5.58	23593762875	9407174	29.46	2445	2670	2355	3260	1760	2510	2508.06	0.15	18236	3053	2781	2613	2341	2173	2697	2257	161	750	500	1550	5	1	32163769	762	-84.64	1.91	12	29.25	-28.00	1239.00	4015	20240423	-40.97	1404	20241210	68.80	2885	-17.85	20250120	1691	40.15	20250102	3200	-25.94	20240529	439	439.86	20240416	5.91	N	363260	500	160 억	47332	N	N	N	N
31	20250121	111111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-140	5	-5.58	22726044985	9040477	28.31	2445	2670	2360	3260	1760	2510	2513.81	0.15	54586	3053	2781	2613	2341	2173	2697	2257	161	750	500	1550	5	1	32163769	762	-84.64	1.91	12	28.11	-28.00	1239.00	4015	20240423	-40.97	1404	20241210	68.80	2885	-17.85	20250120	1691	40.15	20250102	3200	-25.94	20240529	439	439.86	20240416	5.91	N	363260	500	160 억	47332	N	N	N	N
32	20250121	101103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	140	2	5.58	11506486135	4546115	14.24	2445	2660	2365	3260	1760	2510	2531.06	0.15	91394	3053	2781	2613	2341	2173	2697	2257	161	750	500	1550	5	1	32163769	852	-94.64	2.14	12	14.13	-28.00	1239.00	4015	20240423	-34.00	1404	20241210	88.75	2885	-8.15	20250120	1691	56.71	20250102	3200	-17.19	20240529	439	503.64	20240416	5.91	N	363260	500	160 억	47332	N	N	N	N
33	20250121	091215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-90	5	-3.59	2263172845	933329	2.92	2445	2480	2365	3260	1760	2510	2424.84	0.15	121586	3053	2781	2613	2341	2173	2697	2257	161	750	500	1550	5	1	32163769	778	-86.43	1.95	12	2.90	-28.00	1239.00	4015	20240423	-39.73	1404	20241210	72.36	2885	-16.12	20250120	1691	43.11	20250102	3200	-24.38	20240529	439	451.25	20240416	5.91	N	363260	500	160 억	47332	N	N	N	N
34	20250120	161200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	90	2	3.72	83097884855	30899985	409.60	2610	2885	2445	3145	1695	2420	2689.42	0.27	-35718	2683	2551	2458	2326	2233	2505	2280	161	725	500	1500	5	1	32163769	807	-89.64	2.03	12	96.07	-28.00	1239.00	4015	20240423	-37.48	1404	20241210	78.77	2885	-13.00	20250120	1691	48.43	20250102	3200	-21.56	20240529	439	471.75	20240416	4.06	N	363260	500	160 억	87634	N	Y	N	N
35	20250120	151214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	60	2	2.48	81811967860	30387139	402.81	2610	2885	2445	3145	1695	2420	2692.47	0.27	-82182	2683	2551	2458	2326	2233	2505	2280	161	725	500	1500	5	1	32163769	798	-88.57	2.00	12	94.48	-28.00	1239.00	4015	20240423	-38.23	1404	20241210	76.64	2885	-14.04	20250120	1691	46.66	20250102	3200	-22.50	20240529	439	464.92	20240416	4.06	N	363260	500	160 억	87634	N	N	N	N
36	20250120	141211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	75	2	3.10	78452479910	29029522	384.81	2610	2885	2470	3145	1695	2420	2702.66	0.27	-27314	2683	2551	2458	2326	2233	2505	2280	161	725	500	1500	5	1	32163769	802	-89.11	2.01	12	90.26	-28.00	1239.00	4015	20240423	-37.86	1404	20241210	77.71	2885	-13.52	20250120	1691	47.55	20250102	3200	-22.03	20240529	439	468.34	20240416	4.06	N	363260	500	160 억	87634	N	N	N	N
37	20250120	131211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	165	2	6.82	61914034060	22708449	301.02	2610	2885	2525	3145	1695	2420	2726.69	0.27	-64483	2683	2551	2458	2326	2233	2505	2280	161	725	500	1500	5	1	32163769	831	-92.32	2.09	12	70.60	-28.00	1239.00	4015	20240423	-35.62	1404	20241210	84.12	2885	-10.40	20250120	1691	52.87	20250102	3200	-19.22	20240529	439	488.84	20240416	4.06	N	363260	500	160 억	87634	N	N	N	N
38	20250120	121214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	190	2	7.85	59547813120	21783691	288.76	2610	2885	2560	3145	1695	2420	2733.83	0.27	-81552	2683	2551	2458	2326	2233	2505	2280	161	725	500	1500	5	1	32163769	839	-93.21	2.11	12	67.73	-28.00	1239.00	4015	20240423	-34.99	1404	20241210	85.90	2885	-9.53	20250120	1691	54.35	20250102	3200	-18.44	20240529	439	494.53	20240416	4.06	N	363260	500	160 억	87634	N	N	N	N
39	20250120	111213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	195	2	8.06	57865982780	21142871	280.27	2610	2885	2560	3145	1695	2420	2737.15	0.27	-81564	2683	2551	2458	2326	2233	2505	2280	161	725	500	1500	5	1	32163769	841	-93.39	2.11	12	65.74	-28.00	1239.00	4015	20240423	-34.87	1404	20241210	86.25	2885	-9.36	20250120	1691	54.64	20250102	3200	-18.28	20240529	439	495.67	20240416	4.06	N	363260	500	160 억	87634	N	N	N	N
40	20250120	101212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	210	2	8.68	54214721560	19754109	261.86	2610	2885	2560	3145	1695	2420	2744.74	0.27	-78308	2683	2551	2458	2326	2233	2505	2280	161	725	500	1500	5	1	32163769	846	-93.93	2.12	12	61.42	-28.00	1239.00	4015	20240423	-34.50	1404	20241210	87.32	2885	-8.84	20250120	1691	55.53	20250102	3200	-17.81	20240529	439	499.09	20240416	4.06	N	363260	500	160 억	87634	N	N	N	N
41	20250120	091213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	330	2	13.64	26632379460	9751925	129.27	2610	2850	2560	3145	1695	2420	2731.50	0.27	-50558	2683	2551	2458	2326	2233	2505	2280	161	725	500	1500	5	1	32163769	885	-98.21	2.22	12	30.32	-28.00	1239.00	4015	20240423	-31.51	1404	20241210	95.87	2850	-3.51	20250120	1691	62.63	20250102	3200	-14.06	20240529	439	526.42	20240416	4.06	N	363260	500	160 억	87634	N	N	N	N
42	20250117	161207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-75	5	-3.01	18252389215	7396950	54.81	2425	2590	2365	3240	1750	2495	2467.62	0.36	-34733	2651	2572	2456	2377	2261	2612	2417	161	745	500	1540	5	1	32163769	778	-86.43	1.95	12	23.00	-28.00	1239.00	4015	20240423	-39.73	1404	20241210	72.36	2650	-8.68	20250115	1691	43.11	20250102	3200	-24.38	20240529	439	451.25	20240416	3.96	N	363260	500	160 억	117144	N	N	N	N
43	20250117	151203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	-80	5	-3.21	17545305205	7104855	52.65	2425	2590	2365	3240	1750	2495	2469.38	0.36	-42116	2651	2572	2456	2377	2261	2612	2417	161	745	500	1540	5	1	32163769	777	-86.25	1.95	12	22.09	-28.00	1239.00	4015	20240423	-39.85	1404	20241210	72.01	2650	-8.87	20250115	1691	42.81	20250102	3200	-24.53	20240529	439	450.11	20240416	3.96	N	363260	500	160 억	117144	N	N	N	N
44	20250117	141211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	-85	5	-3.41	16781624345	6787643	50.30	2425	2590	2365	3240	1750	2495	2472.28	0.36	-27037	2651	2572	2456	2377	2261	2612	2417	161	745	500	1540	5	1	32163769	775	-86.07	1.95	12	21.10	-28.00	1239.00	4015	20240423	-39.98	1404	20241210	71.65	2650	-9.06	20250115	1691	42.52	20250102	3200	-24.69	20240529	439	448.97	20240416	3.96	N	363260	500	160 억	117144	N	N	N	N
45	20250117	131210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	-100	5	-4.01	15669677735	6328460	46.89	2425	2590	2365	3240	1750	2495	2475.98	0.36	-17905	2651	2572	2456	2377	2261	2612	2417	161	745	500	1540	5	1	32163769	770	-85.54	1.93	12	19.68	-28.00	1239.00	4015	20240423	-40.35	1404	20241210	70.58	2650	-9.62	20250115	1691	41.63	20250102	3200	-25.16	20240529	439	445.56	20240416	3.96	N	363260	500	160 억	117144	N	N	N	N
46	20250117	121212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	-105	5	-4.21	15213950600	6137336	45.48	2425	2590	2365	3240	1750	2495	2478.84	0.36	-5762	2651	2572	2456	2377	2261	2612	2417	161	745	500	1540	5	1	32163769	769	-85.36	1.93	12	19.08	-28.00	1239.00	4015	20240423	-40.47	1404	20241210	70.23	2650	-9.81	20250115	1691	41.34	20250102	3200	-25.31	20240529	439	444.42	20240416	3.96	N	363260	500	160 억	117144	N	N	N	N
47	20250117	111213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2475	-20	5	-0.80	13213246425	5308092	39.33	2425	2590	2410	3240	1750	2495	2489.23	0.36	51288	2651	2572	2456	2377	2261	2612	2417	161	745	500	1540	5	1	32163769	796	-88.39	2.00	12	16.50	-28.00	1239.00	4015	20240423	-38.36	1404	20241210	76.28	2650	-6.60	20250115	1691	46.36	20250102	3200	-22.66	20240529	439	463.78	20240416	3.96	N	363260	500	160 억	117144	N	N	N	N
48	20250117	101211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2460	-35	5	-1.40	8888060960	3574825	26.49	2425	2590	2410	3240	1750	2495	2486.22	0.36	7978	2651	2572	2456	2377	2261	2612	2417	161	745	500	1540	5	1	32163769	791	-87.86	1.99	12	11.11	-28.00	1239.00	4015	20240423	-38.73	1404	20241210	75.21	2650	-7.17	20250115	1691	45.48	20250102	3200	-23.12	20240529	439	460.36	20240416	3.96	N	363260	500	160 억	117144	N	N	N	N
49	20250117	091211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	0	3	0.00	1929462690	791769	5.87	2425	2495	2410	3240	1750	2495	2434.69	0.36	79874	2651	2572	2456	2377	2261	2612	2417	161	745	500	1540	5	1	32163769	802	-89.11	2.01	12	2.46	-28.00	1239.00	4015	20240423	-37.86	1404	20241210	77.71	2650	-5.85	20250115	1691	47.55	20250102	3200	-22.03	20240529	439	468.34	20240416	3.96	N	363260	500	160 억	117144	N	N	N	N
50	20250116	161203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	105	2	4.39	31903380035	13103506	46.09	2460	2535	2340	3105	1675	2390	2434.66	0.93	-181359	2773	2581	2458	2266	2143	2520	2205	161	715	500	1480	5	1	32163769	802	-89.11	2.01	12	40.74	-28.00	1239.00	4015	20240423	-37.86	1404	20241210	77.71	2650	-5.85	20250115	1691	47.55	20250102	3200	-22.03	20240529	439	468.34	20240416	4.63	N	363260	500	160 억	299223	N	N	N	N
51	20250116	151104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	90	2	3.77	27224184055	11233540	39.51	2460	2515	2340	3105	1675	2390	2423.65	0.93	-131488	2773	2581	2458	2266	2143	2520	2205	161	715	500	1480	5	1	32163769	798	-88.57	2.00	12	34.93	-28.00	1239.00	4015	20240423	-38.23	1404	20241210	76.64	2650	-6.42	20250115	1691	46.66	20250102	3200	-22.50	20240529	439	464.92	20240416	4.63	N	363260	500	160 억	299223	N	N	N	N
52	20250116	141207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	25	2	1.05	20471127540	8477610	29.82	2460	2495	2340	3105	1675	2390	2414.90	0.93	-187390	2773	2581	2458	2266	2143	2520	2205	161	715	500	1480	5	1	32163769	777	-86.25	1.95	12	26.36	-28.00	1239.00	4015	20240423	-39.85	1404	20241210	72.01	2650	-8.87	20250115	1691	42.81	20250102	3200	-24.53	20240529	439	450.11	20240416	4.63	N	363260	500	160 억	299223	N	N	N	N
53	20250116	131208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2355	-35	5	-1.46	11503933535	4782124	16.82	2460	2475	2355	3105	1675	2390	2405.80	0.93	-21909	2773	2581	2458	2266	2143	2520	2205	161	715	500	1480	5	1	32163769	757	-84.11	1.90	12	14.87	-28.00	1239.00	4015	20240423	-41.34	1404	20241210	67.74	2650	-11.13	20250115	1691	39.27	20250102	3200	-26.41	20240529	439	436.45	20240416	4.63	N	363260	500	160 억	299223	N	N	N	N
54	20250116	121207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	0	3	0.00	10578430805	4391507	15.45	2460	2475	2365	3105	1675	2390	2409.09	0.93	-35253	2773	2581	2458	2266	2143	2520	2205	161	715	500	1480	5	1	32163769	769	-85.36	1.93	12	13.65	-28.00	1239.00	4015	20240423	-40.47	1404	20241210	70.23	2650	-9.81	20250115	1691	41.34	20250102	3200	-25.31	20240529	439	444.42	20240416	4.63	N	363260	500	160 억	299223	N	N	N	N
55	20250116	111208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	10	2	0.42	9791623855	4062927	14.29	2460	2475	2365	3105	1675	2390	2410.28	0.93	-31348	2773	2581	2458	2266	2143	2520	2205	161	715	500	1480	5	1	32163769	772	-85.71	1.94	12	12.63	-28.00	1239.00	4015	20240423	-40.22	1404	20241210	70.94	2650	-9.43	20250115	1691	41.93	20250102	3200	-25.00	20240529	439	446.70	20240416	4.63	N	363260	500	160 억	299223	N	N	N	N
56	20250116	101210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	-10	5	-0.42	8639453390	3579437	12.59	2460	2475	2370	3105	1675	2390	2414.03	0.93	2746	2773	2581	2458	2266	2143	2520	2205	161	715	500	1480	5	1	32163769	765	-85.00	1.92	12	11.13	-28.00	1239.00	4015	20240423	-40.72	1404	20241210	69.52	2650	-10.19	20250115	1691	40.75	20250102	3200	-25.62	20240529	439	442.14	20240416	4.63	N	363260	500	160 억	299223	N	N	N	N
57	20250116	091211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	35	2	1.46	3777562810	1553613	5.46	2460	2475	2395	3105	1675	2390	2433.09	0.93	31547	2773	2581	2458	2266	2143	2520	2205	161	715	500	1480	5	1	32163769	780	-86.61	1.96	12	4.83	-28.00	1239.00	4015	20240423	-39.60	1404	20241210	72.72	2650	-8.49	20250115	1691	43.41	20250102	3200	-24.22	20240529	439	452.39	20240416	4.63	N	363260	500	160 억	299223	N	N	N	N
58	20250115	161204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	40	2	1.70	68896833470	28001760	151.80	2535	2650	2335	3055	1645	2350	2460.55	1.61	-263635	2716	2532	2166	1982	1616	2625	2075	161	705	500	1450	5	1	32163769	769	-85.36	1.93	12	87.06	-28.00	1239.00	4015	20240423	-40.47	1404	20241210	70.23	2650	-9.81	20250115	1691	41.34	20250102	3200	-25.31	20240529	439	444.42	20240416	4.38	N	363260	500	160 억	518104	N	N	N	N
59	20250115	151205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2390	40	2	1.70	67583279610	27451586	148.81	2535	2650	2335	3055	1645	2350	2461.92	1.61	-260826	2716	2532	2166	1982	1616	2625	2075	161	705	500	1450	5	1	32163769	769	-85.36	1.93	12	85.35	-28.00	1239.00	4015	20240423	-40.47	1404	20241210	70.23	2650	-9.81	20250115	1691	41.34	20250102	3200	-25.31	20240529	439	444.42	20240416	4.38	N	363260	500	160 억	518104	N	N	N	N
60	20250115	141159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	65	2	2.77	64466888105	26144852	141.73	2535	2650	2335	3055	1645	2350	2465.77	1.61	-313974	2716	2532	2166	1982	1616	2625	2075	161	705	500	1450	5	1	32163769	777	-86.25	1.95	12	81.29	-28.00	1239.00	4015	20240423	-39.85	1404	20241210	72.01	2650	-8.87	20250115	1691	42.81	20250102	3200	-24.53	20240529	439	450.11	20240416	4.38	N	363260	500	160 억	518104	N	N	N	N
61	20250115	131208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	80	2	3.40	48473628660	19657315	106.56	2535	2650	2335	3055	1645	2350	2465.95	1.61	-270724	2716	2532	2166	1982	1616	2625	2075	161	705	500	1450	5	1	32163769	782	-86.79	1.96	12	61.12	-28.00	1239.00	4015	20240423	-39.48	1404	20241210	73.08	2650	-8.30	20250115	1691	43.70	20250102	3200	-24.06	20240529	439	453.53	20240416	4.38	N	363260	500	160 억	518104	N	N	N	N
62	20250115	121151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	15	2	0.64	44552329190	18031311	97.75	2535	2650	2335	3055	1645	2350	2470.85	1.61	-267494	2716	2532	2166	1982	1616	2625	2075	161	705	500	1450	5	1	32163769	761	-84.46	1.91	12	56.06	-28.00	1239.00	4015	20240423	-41.10	1404	20241210	68.45	2650	-10.75	20250115	1691	39.86	20250102	3200	-26.09	20240529	439	438.72	20240416	4.38	N	363260	500	160 억	518104	N	N	N	N
63	20250115	111203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	10	2	0.43	39576587815	15957646	86.51	2535	2650	2350	3055	1645	2350	2480.13	1.61	-297431	2716	2532	2166	1982	1616	2625	2075	161	705	500	1450	5	1	32163769	759	-84.29	1.90	12	49.61	-28.00	1239.00	4015	20240423	-41.22	1404	20241210	68.09	2650	-10.94	20250115	1691	39.56	20250102	3200	-26.25	20240529	439	437.59	20240416	4.38	N	363260	500	160 억	518104	N	N	N	N
64	20250115	101203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	35	2	1.49	35903051190	14420359	78.17	2535	2650	2365	3055	1645	2350	2489.78	1.61	-222809	2716	2532	2166	1982	1616	2625	2075	161	705	500	1450	5	1	32163769	767	-85.18	1.92	12	44.83	-28.00	1239.00	4015	20240423	-40.60	1404	20241210	69.87	2650	-10.00	20250115	1691	41.04	20250102	3200	-25.47	20240529	439	443.28	20240416	4.38	N	363260	500	160 억	518104	N	N	N	N
65	20250115	091209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	105	2	4.47	24774536200	9819789	53.23	2535	2650	2385	3055	1645	2350	2522.97	1.61	-314597	2716	2532	2166	1982	1616	2625	2075	161	705	500	1450	5	1	32163769	790	-87.68	1.98	12	30.53	-28.00	1239.00	4015	20240423	-38.85	1404	20241210	74.86	2650	-7.36	20250115	1691	45.18	20250102	3200	-23.28	20240529	439	459.23	20240416	4.38	N	363260	500	160 억	518104	N	N	N	N
66	20250114	161145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	540	1	29.83	40538010989	18446333	1334.88	1815	2350	1800	2350	1267	1810	2197.58	0.20	497162	1922	1865	1836	1779	1750	1851	1765	161	540	500	1120	5	1	32163769	756	-83.93	1.90	12	57.35	-28.00	1239.00	4015	20240423	-41.47	1404	20241210	67.38	2350	0.00	20250114	1691	38.97	20250102	3200	-26.56	20240529	439	435.31	20240416	4.37	N	363260	500	160 억	64953	N	N	N	N
67	20250114	151203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	540	1	29.83	40513422939	18435870	1334.13	1815	2350	1800	2350	1267	1810	2197.53	0.20	492163	1922	1865	1836	1779	1750	1851	1765	161	540	500	1120	5	1	32163769	756	-83.93	1.90	12	57.32	-28.00	1239.00	4015	20240423	-41.47	1404	20241210	67.38	2350	0.00	20250114	1691	38.97	20250102	3200	-26.56	20240529	439	435.31	20240416	4.37	N	363260	500	160 억	64953	N	N	N	N
68	20250114	141158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	540	1	29.83	40489965239	18425888	1333.40	1815	2350	1800	2350	1267	1810	2197.45	0.20	492163	1922	1865	1836	1779	1750	1851	1765	161	540	500	1120	5	1	32163769	756	-83.93	1.90	12	57.29	-28.00	1239.00	4015	20240423	-41.47	1404	20241210	67.38	2350	0.00	20250114	1691	38.97	20250102	3200	-26.56	20240529	439	435.31	20240416	4.37	N	363260	500	160 억	64953	N	N	N	N
69	20250114	131158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	540	1	29.83	40430500839	18400584	1331.57	1815	2350	1800	2350	1267	1810	2197.24	0.20	492163	1922	1865	1836	1779	1750	1851	1765	161	540	500	1120	5	1	32163769	756	-83.93	1.90	12	57.21	-28.00	1239.00	4015	20240423	-41.47	1404	20241210	67.38	2350	0.00	20250114	1691	38.97	20250102	3200	-26.56	20240529	439	435.31	20240416	4.37	N	363260	500	160 억	64953	N	N	N	N
70	20250114	121153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	540	1	29.83	40344573089	18364019	1328.93	1815	2350	1800	2350	1267	1810	2196.94	0.20	492163	1922	1865	1836	1779	1750	1851	1765	161	540	500	1120	5	1	32163769	756	-83.93	1.90	12	57.10	-28.00	1239.00	4015	20240423	-41.47	1404	20241210	67.38	2350	0.00	20250114	1691	38.97	20250102	3200	-26.56	20240529	439	435.31	20240416	4.37	N	363260	500	160 억	64953	N	N	N	N
71	20250114	111152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	540	1	29.83	36635008344	16775592	1213.98	1815	2350	1800	2350	1267	1810	2183.83	0.20	429188	1922	1865	1836	1779	1750	1851	1765	161	540	500	1120	5	1	32163769	756	-83.93	1.90	12	52.16	-28.00	1239.00	4015	20240423	-41.47	1404	20241210	67.38	2350	0.00	20250114	1691	38.97	20250102	3200	-26.56	20240529	439	435.31	20240416	4.37	N	363260	500	160 억	64953	N	N	N	N
72	20250114	101152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	540	1	29.83	21697395364	10391189	751.97	1815	2350	1800	2350	1267	1810	2088.06	0.20	141876	1922	1865	1836	1779	1750	1851	1765	161	540	500	1120	5	1	32163769	756	-83.93	1.90	12	32.31	-28.00	1239.00	4015	20240423	-41.47	1404	20241210	67.38	2350	0.00	20250114	1691	38.97	20250102	3200	-26.56	20240529	439	435.31	20240416	4.37	N	363260	500	160 억	64953	N	N	N	N
73	20250114	091156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1849	39	2	2.15	172311834	94366	6.83	1815	1856	1800	2350	1267	1810	1825.99	0.20	7036	1922	1865	1836	1779	1750	1851	1765	161	540	500	1120	1	1	32163769	595	-66.04	1.49	12	0.29	-28.00	1239.00	4015	20240423	-53.95	1404	20241210	31.70	1969	-6.09	20250110	1691	9.34	20250102	3200	-42.22	20240529	439	321.18	20240416	4.37	N	363260	500	160 억	64953	N	N	N	N
74	20250113	161139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1810	-91	5	-4.79	2530337887	1369624	17.02	1870	1893	1807	2470	1331	1901	1847.49	1.07	-283809	2076	1988	1881	1793	1686	2032	1837	161	569	500	1170	1	1	32163769	582	-64.64	1.46	12	4.26	-28.00	1239.00	4015	20240423	-54.92	1404	20241210	28.92	1969	-8.08	20250110	1691	7.04	20250102	3200	-43.44	20240529	439	312.30	20240416	4.24	N	363260	500	160 억	343782	N	N	N	N
75	20250113	151146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1818	-83	5	-4.37	2482919662	1343452	16.70	1870	1893	1807	2470	1331	1901	1848.16	1.07	-282640	2076	1988	1881	1793	1686	2032	1837	161	569	500	1170	1	1	32163769	585	-64.93	1.47	12	4.18	-28.00	1239.00	4015	20240423	-54.72	1404	20241210	29.49	1969	-7.67	20250110	1691	7.51	20250102	3200	-43.19	20240529	439	314.12	20240416	4.24	N	363260	500	160 억	343782	N	N	N	N
76	20250113	141121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1820	-81	5	-4.26	2088205140	1126390	14.00	1870	1893	1814	2470	1331	1901	1853.89	1.07	-201407	2076	1988	1881	1793	1686	2032	1837	161	569	500	1170	1	1	32163769	585	-65.00	1.47	12	3.50	-28.00	1239.00	4015	20240423	-54.67	1404	20241210	29.63	1969	-7.57	20250110	1691	7.63	20250102	3200	-43.12	20240529	439	314.58	20240416	4.24	N	363260	500	160 억	343782	N	N	N	N
77	20250113	131128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1823	-78	5	-4.10	1924660893	1036558	12.88	1870	1893	1820	2470	1331	1901	1856.78	1.07	-197944	2076	1988	1881	1793	1686	2032	1837	161	569	500	1170	1	1	32163769	586	-65.11	1.47	12	3.22	-28.00	1239.00	4015	20240423	-54.60	1404	20241210	29.84	1969	-7.41	20250110	1691	7.81	20250102	3200	-43.03	20240529	439	315.26	20240416	4.24	N	363260	500	160 억	343782	N	N	N	N
78	20250113	121133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1839	-62	5	-3.26	1738492225	934783	11.62	1870	1893	1831	2470	1331	1901	1859.78	1.07	-173444	2076	1988	1881	1793	1686	2032	1837	161	569	500	1170	1	1	32163769	591	-65.68	1.48	12	2.91	-28.00	1239.00	4015	20240423	-54.20	1404	20241210	30.98	1969	-6.60	20250110	1691	8.75	20250102	3200	-42.53	20240529	439	318.91	20240416	4.24	N	363260	500	160 억	343782	N	N	N	N
79	20250113	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1850	-51	5	-2.68	1485375066	797204	9.91	1870	1893	1840	2470	1331	1901	1863.23	1.07	-140145	2076	1988	1881	1793	1686	2032	1837	161	569	500	1170	1	1	32163769	595	-66.07	1.49	12	2.48	-28.00	1239.00	4015	20240423	-53.92	1404	20241210	31.77	1969	-6.04	20250110	1691	9.40	20250102	3200	-42.19	20240529	439	321.41	20240416	4.24	N	363260	500	160 억	343782	N	N	N	N
80	20250113	101130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1852	-49	5	-2.58	1275662151	683563	8.50	1870	1893	1845	2470	1331	1901	1866.19	1.07	-117491	2076	1988	1881	1793	1686	2032	1837	161	569	500	1170	1	1	32163769	596	-66.14	1.49	12	2.13	-28.00	1239.00	4015	20240423	-53.87	1404	20241210	31.91	1969	-5.94	20250110	1691	9.52	20250102	3200	-42.12	20240529	439	321.87	20240416	4.24	N	363260	500	160 억	343782	N	N	N	N
81	20250113	091136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1889	-12	5	-0.63	766414027	410794	5.11	1870	1893	1845	2470	1331	1901	1865.69	1.07	-72428	2076	1988	1881	1793	1686	2032	1837	161	569	500	1170	1	1	32163769	608	-67.46	1.52	12	1.28	-28.00	1239.00	4015	20240423	-52.95	1404	20241210	34.54	1969	-4.06	20250110	1691	11.71	20250102	3200	-40.97	20240529	439	330.30	20240416	4.24	N	363260	500	160 억	343782	N	N	N	N
82	20250110	161110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1901	105	2	5.85	15196257854	7996729	1369.43	1800	1969	1774	2330	1258	1796	1900.31	0.88	67319	1852	1823	1785	1756	1718	1838	1771	161	534	500	1110	1	1	32163769	611	-67.89	1.53	12	24.86	-28.00	1239.00	4015	20240423	-52.65	1404	20241210	35.40	1969	-3.45	20250110	1691	12.42	20250102	3200	-40.59	20240529	439	333.03	20240416	4.36	N	363260	500	160 억	283418	N	N	N	N
83	20250110	151118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1904	108	2	6.01	14841328936	7809853	1337.43	1800	1969	1774	2330	1258	1796	1900.34	0.88	85961	1852	1823	1785	1756	1718	1838	1771	161	534	500	1110	1	1	32163769	612	-68.00	1.54	12	24.28	-28.00	1239.00	4015	20240423	-52.58	1404	20241210	35.61	1969	-3.30	20250110	1691	12.60	20250102	3200	-40.50	20240529	439	333.71	20240416	4.36	N	363260	500	160 억	283418	N	N	N	N
84	20250110	141124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1920	124	2	6.90	13960673572	7349811	1258.65	1800	1969	1774	2330	1258	1796	1899.47	0.88	94501	1852	1823	1785	1756	1718	1838	1771	161	534	500	1110	1	1	32163769	618	-68.57	1.55	12	22.85	-28.00	1239.00	4015	20240423	-52.18	1404	20241210	36.75	1969	-2.49	20250110	1691	13.54	20250102	3200	-40.00	20240529	439	337.36	20240416	4.36	N	363260	500	160 억	283418	N	N	N	N
85	20250110	131124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1895	99	2	5.51	11161356233	5889682	1008.60	1800	1969	1774	2330	1258	1796	1895.08	0.88	-156521	1852	1823	1785	1756	1718	1838	1771	161	534	500	1110	1	1	32163769	610	-67.68	1.53	12	18.31	-28.00	1239.00	4015	20240423	-52.80	1404	20241210	34.97	1969	-3.76	20250110	1691	12.06	20250102	3200	-40.78	20240529	439	331.66	20240416	4.36	N	363260	500	160 억	283418	N	N	N	N
86	20250110	121126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1869	73	2	4.06	10232007138	5392756	923.51	1800	1969	1774	2330	1258	1796	1897.37	0.88	-267036	1852	1823	1785	1756	1718	1838	1771	161	534	500	1110	1	1	32163769	601	-66.75	1.51	12	16.77	-28.00	1239.00	4015	20240423	-53.45	1404	20241210	33.12	1969	-5.08	20250110	1691	10.53	20250102	3200	-41.59	20240529	439	325.74	20240416	4.36	N	363260	500	160 억	283418	N	N	N	N
87	20250110	111122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1799	3	2	0.17	500099305	277367	47.50	1800	1837	1774	2330	1258	1796	1803.04	0.88	-7508	1852	1823	1785	1756	1718	1838	1771	161	534	500	1110	1	1	32163769	579	-64.25	1.45	12	0.86	-28.00	1239.00	4015	20240423	-55.19	1404	20241210	28.13	1915	-6.06	20250106	1691	6.39	20250102	3200	-43.78	20240529	439	309.79	20240416	4.36	N	363260	500	160 억	283418	N	N	N	N
88	20250110	101119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1783	-13	5	-0.72	417434284	231182	39.59	1800	1837	1774	2330	1258	1796	1805.67	0.88	-15304	1852	1823	1785	1756	1718	1838	1771	161	534	500	1110	1	1	32163769	573	-63.68	1.44	12	0.72	-28.00	1239.00	4015	20240423	-55.59	1404	20241210	26.99	1915	-6.89	20250106	1691	5.44	20250102	3200	-44.28	20240529	439	306.15	20240416	4.36	N	363260	500	160 억	283418	N	N	N	N
89	20250110	091126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1809	13	2	0.72	251661083	138705	23.75	1800	1837	1796	2330	1258	1796	1814.43	0.88	593	1852	1823	1785	1756	1718	1838	1771	161	534	500	1110	1	1	32163769	582	-64.61	1.46	12	0.43	-28.00	1239.00	4015	20240423	-54.94	1404	20241210	28.85	1915	-5.54	20250106	1691	6.98	20250102	3200	-43.47	20240529	439	312.07	20240416	4.36	N	363260	500	160 억	283418	N	N	N	N
90	20250109	161112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1796	-5	5	-0.28	1024151258	577177	71.94	1795	1814	1747	2340	1261	1801	1774.34	0.81	22271	1873	1837	1809	1773	1745	1855	1791	161	539	500	1110	1	1	32163769	578	-64.14	1.45	12	1.79	-28.00	1239.00	4015	20240423	-55.27	1404	20241210	27.92	1915	-6.21	20250106	1691	6.21	20250102	3200	-43.88	20240529	439	309.11	20240416	4.35	N	363260	500	160 억	259078	N	N	N	N
91	20250109	151110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1794	-7	5	-0.39	927843383	523504	65.25	1795	1814	1747	2340	1261	1801	1772.37	0.81	32183	1873	1837	1809	1773	1745	1855	1791	161	539	500	1110	1	1	32163769	577	-64.07	1.45	12	1.63	-28.00	1239.00	4015	20240423	-55.32	1404	20241210	27.78	1915	-6.32	20250106	1691	6.09	20250102	3200	-43.94	20240529	439	308.66	20240416	4.35	N	363260	500	160 억	259078	N	N	N	N
92	20250109	141118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1791	-10	5	-0.56	852864567	481750	60.04	1795	1814	1747	2340	1261	1801	1770.35	0.81	15879	1873	1837	1809	1773	1745	1855	1791	161	539	500	1110	1	1	32163769	576	-63.96	1.45	12	1.50	-28.00	1239.00	4015	20240423	-55.39	1404	20241210	27.56	1915	-6.48	20250106	1691	5.91	20250102	3200	-44.03	20240529	439	307.97	20240416	4.35	N	363260	500	160 억	259078	N	N	N	N
93	20250109	131117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1794	-7	5	-0.39	816645316	461478	57.52	1795	1814	1747	2340	1261	1801	1769.63	0.81	10872	1873	1837	1809	1773	1745	1855	1791	161	539	500	1110	1	1	32163769	577	-64.07	1.45	12	1.43	-28.00	1239.00	4015	20240423	-55.32	1404	20241210	27.78	1915	-6.32	20250106	1691	6.09	20250102	3200	-43.94	20240529	439	308.66	20240416	4.35	N	363260	500	160 억	259078	N	N	N	N
94	20250109	121117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1778	-23	5	-1.28	756328297	427782	53.32	1795	1814	1747	2340	1261	1801	1768.02	0.81	4982	1873	1837	1809	1773	1745	1855	1791	161	539	500	1110	1	1	32163769	572	-63.50	1.44	12	1.33	-28.00	1239.00	4015	20240423	-55.72	1404	20241210	26.64	1915	-7.15	20250106	1691	5.14	20250102	3200	-44.44	20240529	439	305.01	20240416	4.35	N	363260	500	160 억	259078	N	N	N	N
95	20250109	111121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1782	-19	5	-1.05	667422312	377775	47.08	1795	1814	1747	2340	1261	1801	1766.72	0.81	3900	1873	1837	1809	1773	1745	1855	1791	161	539	500	1110	1	1	32163769	573	-63.64	1.44	12	1.17	-28.00	1239.00	4015	20240423	-55.62	1404	20241210	26.92	1915	-6.95	20250106	1691	5.38	20250102	3200	-44.31	20240529	439	305.92	20240416	4.35	N	363260	500	160 억	259078	N	N	N	N
96	20250109	101119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1763	-38	5	-2.11	419984341	238240	29.69	1795	1814	1747	2340	1261	1801	1762.86	0.81	-25781	1873	1837	1809	1773	1745	1855	1791	161	539	500	1110	1	1	32163769	567	-62.96	1.42	12	0.74	-28.00	1239.00	4015	20240423	-56.09	1404	20241210	25.57	1915	-7.94	20250106	1691	4.26	20250102	3200	-44.91	20240529	439	301.59	20240416	4.35	N	363260	500	160 억	259078	N	N	N	N
97	20250109	091123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1782	-19	5	-1.05	91831661	51392	6.41	1795	1814	1770	2340	1261	1801	1786.89	0.81	-14648	1873	1837	1809	1773	1745	1855	1791	161	539	500	1110	1	1	32163769	573	-63.64	1.44	12	0.16	-28.00	1239.00	4015	20240423	-55.62	1404	20241210	26.92	1915	-6.95	20250106	1691	5.38	20250102	3200	-44.31	20240529	439	305.92	20240416	4.35	N	363260	500	160 억	259078	N	N	N	N
98	20250108	161106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1801	13	2	0.73	1443857844	793619	148.66	1794	1845	1781	2320	1252	1788	1819.36	0.83	-10642	1843	1815	1800	1772	1757	1808	1765	161	532	500	1100	1	1	32163769	579	-64.32	1.45	12	2.47	-28.00	1239.00	4015	20240423	-55.14	1404	20241210	28.28	1915	-5.95	20250106	1691	6.51	20250102	3200	-43.72	20240529	439	310.25	20240416	3.98	N	363260	500	160 억	268490	N	N	N	N
99	20250108	151112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1800	12	2	0.67	1406233579	772727	144.74	1794	1845	1781	2320	1252	1788	1819.84	0.83	-9388	1843	1815	1800	1772	1757	1808	1765	161	532	500	1100	1	1	32163769	579	-64.29	1.45	12	2.40	-28.00	1239.00	4015	20240423	-55.17	1404	20241210	28.21	1915	-6.01	20250106	1691	6.45	20250102	3200	-43.75	20240529	439	310.02	20240416	3.98	N	363260	500	160 억	268490	N	N	N	N
100	20250108	141115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1810	22	2	1.23	1288381612	707321	132.49	1794	1845	1781	2320	1252	1788	1821.51	0.83	-2289	1843	1815	1800	1772	1757	1808	1765	161	532	500	1100	1	1	32163769	582	-64.64	1.46	12	2.20	-28.00	1239.00	4015	20240423	-54.92	1404	20241210	28.92	1915	-5.48	20250106	1691	7.04	20250102	3200	-43.44	20240529	439	312.30	20240416	3.98	N	363260	500	160 억	268490	N	N	N	N
101	20250108	131112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1810	22	2	1.23	1218052345	668448	125.21	1794	1845	1781	2320	1252	1788	1822.22	0.83	6451	1843	1815	1800	1772	1757	1808	1765	161	532	500	1100	1	1	32163769	582	-64.64	1.46	12	2.08	-28.00	1239.00	4015	20240423	-54.92	1404	20241210	28.92	1915	-5.48	20250106	1691	7.04	20250102	3200	-43.44	20240529	439	312.30	20240416	3.98	N	363260	500	160 억	268490	N	N	N	N
102	20250108	121109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1823	35	2	1.96	1132861479	621346	116.39	1794	1845	1781	2320	1252	1788	1823.25	0.83	27001	1843	1815	1800	1772	1757	1808	1765	161	532	500	1100	1	1	32163769	586	-65.11	1.47	12	1.93	-28.00	1239.00	4015	20240423	-54.60	1404	20241210	29.84	1915	-4.80	20250106	1691	7.81	20250102	3200	-43.03	20240529	439	315.26	20240416	3.98	N	363260	500	160 억	268490	N	N	N	N
103	20250108	111111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1819	31	2	1.73	1059214200	580843	108.80	1794	1845	1781	2320	1252	1788	1823.59	0.83	41970	1843	1815	1800	1772	1757	1808	1765	161	532	500	1100	1	1	32163769	585	-64.96	1.47	12	1.81	-28.00	1239.00	4015	20240423	-54.69	1404	20241210	29.56	1915	-5.01	20250106	1691	7.57	20250102	3200	-43.16	20240529	439	314.35	20240416	3.98	N	363260	500	160 억	268490	N	N	N	N
104	20250108	101112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1830	42	2	2.35	658261067	362159	67.84	1794	1841	1781	2320	1252	1788	1817.62	0.83	5875	1843	1815	1800	1772	1757	1808	1765	161	532	500	1100	1	1	32163769	589	-65.36	1.48	12	1.13	-28.00	1239.00	4015	20240423	-54.42	1404	20241210	30.34	1915	-4.44	20250106	1691	8.22	20250102	3200	-42.81	20240529	439	316.86	20240416	3.98	N	363260	500	160 억	268490	N	N	N	N
105	20250108	091112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1789	1	2	0.06	66495030	37104	6.95	1794	1805	1781	2320	1252	1788	1792.15	0.83	-10321	1843	1815	1800	1772	1757	1808	1765	161	532	500	1100	1	1	32163769	575	-63.89	1.44	12	0.12	-28.00	1239.00	4015	20240423	-55.44	1404	20241210	27.42	1915	-6.58	20250106	1691	5.80	20250102	3200	-44.09	20240529	439	307.52	20240416	3.98	N	363260	500	160 억	268490	N	N	N	N
106	20250107	161100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1788	-12	5	-0.67	958465196	532164	15.29	1813	1828	1785	2340	1260	1800	1801.08	0.89	-17269	2002	1900	1813	1711	1624	1952	1763	161	540	500	1110	1	1	32163769	575	-63.86	1.44	12	1.65	-28.00	1239.00	4015	20240423	-55.47	1404	20241210	27.35	1915	-6.63	20250106	1691	5.74	20250102	3200	-44.12	20240529	439	307.29	20240416	3.88	N	363260	500	160 억	285759	N	N	N	N
107	20250107	151104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1794	-6	5	-0.33	914441277	507572	14.58	1813	1828	1785	2340	1260	1800	1801.60	0.89	-15020	2002	1900	1813	1711	1624	1952	1763	161	540	500	1110	1	1	32163769	577	-64.07	1.45	12	1.58	-28.00	1239.00	4015	20240423	-55.32	1404	20241210	27.78	1915	-6.32	20250106	1691	6.09	20250102	3200	-43.94	20240529	439	308.66	20240416	3.88	N	363260	500	160 억	285759	N	N	N	N
108	20250107	141102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1793	-7	5	-0.39	823032984	456434	13.11	1813	1828	1788	2340	1260	1800	1803.18	0.89	-11036	2002	1900	1813	1711	1624	1952	1763	161	540	500	1110	1	1	32163769	577	-64.04	1.45	12	1.42	-28.00	1239.00	4015	20240423	-55.34	1404	20241210	27.71	1915	-6.37	20250106	1691	6.03	20250102	3200	-43.97	20240529	439	308.43	20240416	3.88	N	363260	500	160 억	285759	N	N	N	N
109	20250107	131102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1795	-5	5	-0.28	761033173	421805	12.12	1813	1828	1789	2340	1260	1800	1804.23	0.89	-8623	2002	1900	1813	1711	1624	1952	1763	161	540	500	1110	1	1	32163769	577	-64.11	1.45	12	1.31	-28.00	1239.00	4015	20240423	-55.29	1404	20241210	27.85	1915	-6.27	20250106	1691	6.15	20250102	3200	-43.91	20240529	439	308.88	20240416	3.88	N	363260	500	160 억	285759	N	N	N	N
110	20250107	121103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1802	2	2	0.11	640365653	354660	10.19	1813	1828	1789	2340	1260	1800	1805.58	0.89	-1497	2002	1900	1813	1711	1624	1952	1763	161	540	500	1110	1	1	32163769	580	-64.36	1.45	12	1.10	-28.00	1239.00	4015	20240423	-55.12	1404	20241210	28.35	1915	-5.90	20250106	1691	6.56	20250102	3200	-43.69	20240529	439	310.48	20240416	3.88	N	363260	500	160 억	285759	N	N	N	N
111	20250107	111057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1814	14	2	0.78	587721571	325560	9.35	1813	1828	1789	2340	1260	1800	1805.26	0.89	12166	2002	1900	1813	1711	1624	1952	1763	161	540	500	1110	1	1	32163769	583	-64.79	1.46	12	1.01	-28.00	1239.00	4015	20240423	-54.82	1404	20241210	29.20	1915	-5.27	20250106	1691	7.27	20250102	3200	-43.31	20240529	439	313.21	20240416	3.88	N	363260	500	160 억	285759	N	N	N	N
112	20250107	101104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1799	-1	5	-0.06	482014889	267088	7.67	1813	1828	1789	2340	1260	1800	1804.70	0.89	15525	2002	1900	1813	1711	1624	1952	1763	161	540	500	1110	1	1	32163769	579	-64.25	1.45	12	0.83	-28.00	1239.00	4015	20240423	-55.19	1404	20241210	28.13	1915	-6.06	20250106	1691	6.39	20250102	3200	-43.78	20240529	439	309.79	20240416	3.88	N	363260	500	160 억	285759	N	N	N	N
113	20250107	091106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1800	0	3	0.00	252529095	139732	4.01	1813	1828	1789	2340	1260	1800	1807.24	0.89	18258	2002	1900	1813	1711	1624	1952	1763	161	540	500	1110	1	1	32163769	579	-64.29	1.45	12	0.43	-28.00	1239.00	4015	20240423	-55.17	1404	20241210	28.21	1915	-6.01	20250106	1691	6.45	20250102	3200	-43.75	20240529	439	310.02	20240416	3.88	N	363260	500	160 억	285759	N	N	N	N
114	20250106	161049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1800	63	2	3.63	6358392776	3464376	692.46	1741	1915	1726	2255	1216	1737	1835.44	0.97	-25012	1795	1766	1744	1715	1693	1755	1704	161	518	500	1070	1	1	32163769	579	-64.29	1.45	12	10.77	-28.00	1239.00	4015	20240423	-55.17	1404	20241210	28.21	1915	-6.01	20250106	1691	6.45	20250102	3200	-43.75	20240529	439	310.02	20240416	4.00	N	363260	500	160 억	310748	N	N	N	N
115	20250106	151049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1798	61	2	3.51	6277499132	3419436	683.48	1741	1915	1726	2255	1216	1737	1835.88	0.97	-22087	1795	1766	1744	1715	1693	1755	1704	161	518	500	1070	1	1	32163769	578	-64.21	1.45	12	10.63	-28.00	1239.00	4015	20240423	-55.22	1404	20241210	28.06	1915	-6.11	20250106	1691	6.33	20250102	3200	-43.81	20240529	439	309.57	20240416	4.00	N	363260	500	160 억	310748	N	N	N	N
116	20250106	141049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1801	64	2	3.68	6184589823	3367805	673.16	1741	1915	1726	2255	1216	1737	1836.44	0.97	-12821	1795	1766	1744	1715	1693	1755	1704	161	518	500	1070	1	1	32163769	579	-64.32	1.45	12	10.47	-28.00	1239.00	4015	20240423	-55.14	1404	20241210	28.28	1915	-5.95	20250106	1691	6.51	20250102	3200	-43.72	20240529	439	310.25	20240416	4.00	N	363260	500	160 억	310748	N	N	N	N
117	20250106	131039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1793	56	2	3.22	6038718779	3286611	656.93	1741	1915	1726	2255	1216	1737	1837.42	0.97	-9306	1795	1766	1744	1715	1693	1755	1704	161	518	500	1070	1	1	32163769	577	-64.04	1.45	12	10.22	-28.00	1239.00	4015	20240423	-55.34	1404	20241210	27.71	1915	-6.37	20250106	1691	6.03	20250102	3200	-43.97	20240529	439	308.43	20240416	4.00	N	363260	500	160 억	310748	N	N	N	N
118	20250106	121047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1796	59	2	3.40	5822187225	3166132	632.85	1741	1915	1726	2255	1216	1737	1838.95	0.97	45	1795	1766	1744	1715	1693	1755	1704	161	518	500	1070	1	1	32163769	578	-64.14	1.45	12	9.84	-28.00	1239.00	4015	20240423	-55.27	1404	20241210	27.92	1915	-6.21	20250106	1691	6.21	20250102	3200	-43.88	20240529	439	309.11	20240416	4.00	N	363260	500	160 억	310748	N	N	N	N
119	20250106	111044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1870	133	2	7.66	2097786455	1149384	229.74	1741	1893	1726	2255	1216	1737	1825.27	0.97	169127	1795	1766	1744	1715	1693	1755	1704	161	518	500	1070	1	1	32163769	601	-66.79	1.51	12	3.57	-28.00	1239.00	4015	20240423	-53.42	1404	20241210	33.19	1893	-1.22	20250106	1691	10.59	20250102	3200	-41.56	20240529	439	325.97	20240416	4.00	N	363260	500	160 억	310748	N	N	N	N
120	20250106	101039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1810	73	2	4.20	814890284	456655	91.28	1741	1832	1726	2255	1216	1737	1784.66	0.97	11953	1795	1766	1744	1715	1693	1755	1704	161	518	500	1070	1	1	32163769	582	-64.64	1.46	12	1.42	-28.00	1239.00	4015	20240423	-54.92	1404	20241210	28.92	1835	-1.36	20250102	1691	7.04	20250102	3200	-43.44	20240529	439	312.30	20240416	4.00	N	363260	500	160 억	310748	N	N	N	N
121	20250106	091040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1733	-4	5	-0.23	52761361	30356	6.07	1741	1750	1729	2255	1216	1737	1738.15	0.97	-16406	1795	1766	1744	1715	1693	1755	1704	161	518	500	1070	1	1	32163769	557	-61.89	1.40	12	0.09	-28.00	1239.00	4015	20240423	-56.84	1404	20241210	23.43	1835	-5.56	20250102	1691	2.48	20250102	3200	-45.84	20240529	439	294.76	20240416	4.00	N	363260	500	160 억	310748	N	N	N	N
122	20250103	161036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1737	-6	5	-0.34	866053436	496029	27.76	1743	1773	1722	2265	1221	1743	1745.99	0.96	764	1900	1821	1756	1677	1612	1861	1717	161	522	500	1080	1	1	32163769	559	-62.04	1.40	12	1.54	-28.00	1239.00	4015	20240423	-56.74	1404	20241210	23.72	1835	-5.34	20250102	1691	2.72	20250102	3200	-45.72	20240529	439	295.67	20240416	3.82	N	363260	500	160 억	309295	N	N	N	N
123	20250103	151039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1740	-3	5	-0.17	812843168	465401	26.05	1743	1773	1722	2265	1221	1743	1746.54	0.96	721	1900	1821	1756	1677	1612	1861	1717	161	522	500	1080	1	1	32163769	560	-62.14	1.40	12	1.45	-28.00	1239.00	4015	20240423	-56.66	1404	20241210	23.93	1835	-5.18	20250102	1691	2.90	20250102	3200	-45.62	20240529	439	296.36	20240416	3.82	N	363260	500	160 억	309295	N	N	N	N
124	20250103	141039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1735	-8	5	-0.46	743107882	425262	23.80	1743	1773	1722	2265	1221	1743	1747.41	0.96	-15950	1900	1821	1756	1677	1612	1861	1717	161	522	500	1080	1	1	32163769	558	-61.96	1.40	12	1.32	-28.00	1239.00	4015	20240423	-56.79	1404	20241210	23.58	1835	-5.45	20250102	1691	2.60	20250102	3200	-45.78	20240529	439	295.22	20240416	3.82	N	363260	500	160 억	309295	N	N	N	N
125	20250103	131039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1748	5	2	0.29	608060363	347313	19.44	1743	1773	1737	2265	1221	1743	1750.76	0.96	15277	1900	1821	1756	1677	1612	1861	1717	161	522	500	1080	1	1	32163769	562	-62.43	1.41	12	1.08	-28.00	1239.00	4015	20240423	-56.46	1404	20241210	24.50	1835	-4.74	20250102	1691	3.37	20250102	3200	-45.38	20240529	439	298.18	20240416	3.82	N	363260	500	160 억	309295	N	N	N	N
126	20250103	121038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1741	-2	5	-0.11	522198255	298087	16.68	1743	1773	1737	2265	1221	1743	1751.83	0.96	25605	1900	1821	1756	1677	1612	1861	1717	161	522	500	1080	1	1	32163769	560	-62.18	1.41	12	0.93	-28.00	1239.00	4015	20240423	-56.64	1404	20241210	24.00	1835	-5.12	20250102	1691	2.96	20250102	3200	-45.59	20240529	439	296.58	20240416	3.82	N	363260	500	160 억	309295	N	N	N	N
127	20250103	111039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1749	6	2	0.34	459082685	261853	14.66	1743	1773	1737	2265	1221	1743	1753.21	0.96	29098	1900	1821	1756	1677	1612	1861	1717	161	522	500	1080	1	1	32163769	563	-62.46	1.41	12	0.81	-28.00	1239.00	4015	20240423	-56.44	1404	20241210	24.57	1835	-4.69	20250102	1691	3.43	20250102	3200	-45.34	20240529	439	298.41	20240416	3.82	N	363260	500	160 억	309295	N	N	N	N
128	20250103	101036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1753	10	2	0.57	284043417	161552	9.04	1743	1773	1743	2265	1221	1743	1758.22	0.96	32644	1900	1821	1756	1677	1612	1861	1717	161	522	500	1080	1	1	32163769	564	-62.61	1.41	12	0.50	-28.00	1239.00	4015	20240423	-56.34	1404	20241210	24.86	1835	-4.47	20250102	1691	3.67	20250102	3200	-45.22	20240529	439	299.32	20240416	3.82	N	363260	500	160 억	309295	N	N	N	N
129	20250103	091039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1768	25	2	1.43	93826158	53597	3.00	1743	1769	1743	2265	1221	1743	1750.59	0.96	14716	1900	1821	1756	1677	1612	1861	1717	161	522	500	1080	1	1	32163769	569	-63.14	1.43	12	0.17	-28.00	1239.00	4015	20240423	-55.97	1404	20241210	25.93	1835	-3.65	20250102	1691	4.55	20250102	3200	-44.75	20240529	439	302.73	20240416	3.82	N	363260	500	160 억	309295	N	N	N	N
130	20250102	161026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1743	55	2	3.26	3156838962	1772977	103.44	1691	1835	1691	2190	1182	1688	1780.89	0.43	172066	1893	1790	1739	1636	1585	1765	1611	161	502	500	1040	1	1	32163769	561	-62.25	1.41	12	5.51	-28.00	1239.00	4015	20240423	-56.59	1404	20241210	24.15	1835	-5.01	20250102	1691	3.08	20250102	3200	-45.53	20240529	439	297.04	20240416	3.90	N	363260	500	160 억	137760	N	N	N	N
131	20250102	151028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1744	56	2	3.32	3066280099	1721090	100.41	1691	1835	1691	2190	1182	1688	1781.77	0.43	160064	1893	1790	1739	1636	1585	1765	1611	161	502	500	1040	1	1	32163769	561	-62.29	1.41	12	5.35	-28.00	1239.00	4015	20240423	-56.56	1404	20241210	24.22	1835	-4.96	20250102	1691	3.13	20250102	3200	-45.50	20240529	439	297.27	20240416	3.90	N	363260	500	160 억	137760	N	N	N	N
132	20250102	141025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1739	51	2	3.02	2925556312	1640373	95.70	1691	1835	1691	2190	1182	1688	1783.67	0.43	146566	1893	1790	1739	1636	1585	1765	1611	161	502	500	1040	1	1	32163769	559	-62.11	1.40	12	5.10	-28.00	1239.00	4015	20240423	-56.69	1404	20241210	23.86	1835	-5.23	20250102	1691	2.84	20250102	3200	-45.66	20240529	439	296.13	20240416	3.90	N	363260	500	160 억	137760	N	N	N	N
133	20250102	131029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1739	51	2	3.02	2854344644	1599421	93.31	1691	1835	1691	2190	1182	1688	1784.81	0.43	159052	1893	1790	1739	1636	1585	1765	1611	161	502	500	1040	1	1	32163769	559	-62.11	1.40	12	4.97	-28.00	1239.00	4015	20240423	-56.69	1404	20241210	23.86	1835	-5.23	20250102	1691	2.84	20250102	3200	-45.66	20240529	439	296.13	20240416	3.90	N	363260	500	160 억	137760	N	N	N	N
134	20250102	121026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1749	61	2	3.61	2647351254	1480565	86.38	1691	1835	1691	2190	1182	1688	1788.29	0.43	169319	1893	1790	1739	1636	1585	1765	1611	161	502	500	1040	1	1	32163769	563	-62.46	1.41	12	4.60	-28.00	1239.00	4015	20240423	-56.44	1404	20241210	24.57	1835	-4.69	20250102	1691	3.43	20250102	3200	-45.34	20240529	439	298.41	20240416	3.90	N	363260	500	160 억	137760	N	N	N	N
135	20250102	111017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1770	82	2	4.86	2334304621	1302101	75.97	1691	1835	1691	2190	1182	1688	1792.99	0.43	154002	1893	1790	1739	1636	1585	1765	1611	161	502	500	1040	1	1	32163769	569	-63.21	1.43	12	4.05	-28.00	1239.00	4015	20240423	-55.92	1404	20241210	26.07	1835	-3.54	20250102	1691	4.67	20250102	3200	-44.69	20240529	439	303.19	20240416	3.90	N	363260	500	160 억	137760	N	N	N	N
136	20250102	101024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1818	130	2	7.70	1595094204	889507	51.90	1691	1835	1691	2190	1182	1688	1793.63	0.43	148970	1893	1790	1739	1636	1585	1765	1611	161	502	500	1040	1	1	32163769	585	-64.93	1.47	12	2.77	-28.00	1239.00	4015	20240423	-54.72	1404	20241210	29.49	1835	-0.93	20250102	1691	7.51	20250102	3200	-43.19	20240529	439	314.12	20240416	3.90	N	363260	500	160 억	137760	N	N	N	N
137	20250102	091013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1688	0	3	0.00	0	0	0.00	0	0	0	2190	1182	1688	0.00	0.43	0	1893	1790	1739	1636	1585	1765	1611	161	502	500	1040	1	1	32163769	543	-60.29	1.36	12	0.00	-28.00	1239.00	4015	20240423	-57.96	1404	20241210	20.23	0	0.00	0	0	0.00	0	3200	-47.25	20240529	439	284.51	20240416	3.90	N	363260	500	160 억	137760	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History