KissMeData/083790/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	165	2	7.40	511874830	218653	387.54	2255	2415	2220	2895	1565	2230	2341.04	3.56	67359	2316	2272	2251	2207	2186	2262	2197	384	665	500	1560	5	1	76894182	1842	-4.07	1.49	12	0.28	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	2495	-4.01	20250107	2220	7.88	20250124	4385	-45.38	20240318	2015	18.86	20241018	0.02	N	083790	500	384 억	2736195	N	N	N	N
3	20250124	150710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	180	2	8.07	482024355	206199	365.46	2255	2415	2220	2895	1565	2230	2337.67	3.56	68707	2316	2272	2251	2207	2186	2262	2197	384	665	500	1560	5	1	76894182	1853	-4.09	1.50	12	0.27	-589.00	1611.00	4385	20240318	-45.04	2015	20241018	19.60	2495	-3.41	20250107	2220	8.56	20250124	4385	-45.04	20240318	2015	19.60	20241018	0.02	N	083790	500	384 억	2736195	N	N	N	N
4	20250124	140709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	165	2	7.40	428163605	183766	325.70	2255	2405	2220	2895	1565	2230	2329.94	3.56	52032	2316	2272	2251	2207	2186	2262	2197	384	665	500	1560	5	1	76894182	1842	-4.07	1.49	12	0.24	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	2495	-4.01	20250107	2220	7.88	20250124	4385	-45.38	20240318	2015	18.86	20241018	0.02	N	083790	500	384 억	2736195	N	N	N	N
5	20250124	130710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	120	2	5.38	350620640	151150	267.90	2255	2370	2220	2895	1565	2230	2319.69	3.56	35906	2316	2272	2251	2207	2186	2262	2197	384	665	500	1560	5	1	76894182	1807	-3.99	1.46	12	0.20	-589.00	1611.00	4385	20240318	-46.41	2015	20241018	16.63	2495	-5.81	20250107	2220	5.86	20250124	4385	-46.41	20240318	2015	16.63	20241018	0.02	N	083790	500	384 억	2736195	N	N	N	N
6	20250124	120708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	120	2	5.38	336009625	144897	256.81	2255	2370	2220	2895	1565	2230	2318.96	3.56	34305	2316	2272	2251	2207	2186	2262	2197	384	665	500	1560	5	1	76894182	1807	-3.99	1.46	12	0.19	-589.00	1611.00	4385	20240318	-46.41	2015	20241018	16.63	2495	-5.81	20250107	2220	5.86	20250124	4385	-46.41	20240318	2015	16.63	20241018	0.02	N	083790	500	384 억	2736195	N	N	N	N
7	20250124	110710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	105	2	4.71	258481100	111877	198.29	2255	2365	2220	2895	1565	2230	2310.40	3.56	25521	2316	2272	2251	2207	2186	2262	2197	384	665	500	1560	5	1	76894182	1795	-3.96	1.45	12	0.15	-589.00	1611.00	4385	20240318	-46.75	2015	20241018	15.88	2495	-6.41	20250107	2220	5.18	20250124	4385	-46.75	20240318	2015	15.88	20241018	0.02	N	083790	500	384 억	2736195	N	N	N	N
8	20250124	100707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2275	45	2	2.02	35610850	15778	27.96	2255	2280	2220	2895	1565	2230	2256.99	3.56	-4173	2316	2272	2251	2207	2186	2262	2197	384	665	500	1560	5	1	76894182	1749	-3.86	1.41	12	0.02	-589.00	1611.00	4385	20240318	-48.12	2015	20241018	12.90	2495	-8.82	20250107	2220	2.48	20250124	4385	-48.12	20240318	2015	12.90	20241018	0.02	N	083790	500	384 억	2736195	N	N	N	N
9	20250124	090711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2230	0	3	0.00	1778910	799	1.42	2255	2255	2220	2895	1565	2230	2226.42	3.56	-101	2316	2272	2251	2207	2186	2262	2197	384	665	500	1560	5	1	76894182	1715	-3.79	1.38	12	0.00	-589.00	1611.00	4385	20240318	-49.14	2015	20241018	10.67	2495	-10.62	20250107	2220	0.45	20250124	4385	-49.14	20240318	2015	10.67	20241018	0.02	N	083790	500	384 억	2736195	N	N	N	N
10	20250123	160707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2230	-65	5	-2.83	127023235	56408	65.78	2295	2295	2230	2980	1610	2295	2252.18	3.56	1947	2378	2336	2293	2251	2208	2315	2230	384	685	500	1600	5	1	76894182	1715	-3.79	1.38	12	0.07	-589.00	1611.00	4385	20240318	-49.14	2015	20241018	10.67	2495	-10.62	20250107	2230	0.00	20250123	4385	-49.14	20240318	2015	10.67	20241018	0.02	N	083790	500	384 억	2734254	N	N	N	N
11	20250123	150706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	-45	5	-1.96	106235400	47105	54.93	2295	2295	2240	2980	1610	2295	2255.29	3.56	7963	2378	2336	2293	2251	2208	2315	2230	384	685	500	1600	5	1	76894182	1730	-3.82	1.40	12	0.06	-589.00	1611.00	4385	20240318	-48.69	2015	20241018	11.66	2495	-9.82	20250107	2240	0.45	20250123	4385	-48.69	20240318	2015	11.66	20241018	0.02	N	083790	500	384 억	2734254	N	N	N	N
12	20250123	140706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2245	-50	5	-2.18	103517105	45898	53.52	2295	2295	2240	2980	1610	2295	2255.37	3.56	8293	2378	2336	2293	2251	2208	2315	2230	384	685	500	1600	5	1	76894182	1726	-3.81	1.39	12	0.06	-589.00	1611.00	4385	20240318	-48.80	2015	20241018	11.41	2495	-10.02	20250107	2240	0.22	20250123	4385	-48.80	20240318	2015	11.41	20241018	0.02	N	083790	500	384 억	2734254	N	N	N	N
13	20250123	130704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-15	5	-0.65	72288715	32000	37.31	2295	2295	2240	2980	1610	2295	2259.02	3.56	3142	2378	2336	2293	2251	2208	2315	2230	384	685	500	1600	5	1	76894182	1753	-3.87	1.42	12	0.04	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2240	1.79	20250123	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2734254	N	N	N	N
14	20250123	120706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2255	-40	5	-1.74	63503705	28109	32.78	2295	2295	2240	2980	1610	2295	2259.19	3.56	4331	2378	2336	2293	2251	2208	2315	2230	384	685	500	1600	5	1	76894182	1734	-3.83	1.40	12	0.04	-589.00	1611.00	4385	20240318	-48.57	2015	20241018	11.91	2495	-9.62	20250107	2240	0.67	20250123	4385	-48.57	20240318	2015	11.91	20241018	0.02	N	083790	500	384 억	2734254	N	N	N	N
15	20250123	110657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	-30	5	-1.31	49218030	21758	25.37	2295	2295	2250	2980	1610	2295	2262.07	3.56	1938	2378	2336	2293	2251	2208	2315	2230	384	685	500	1600	5	1	76894182	1742	-3.85	1.41	12	0.03	-589.00	1611.00	4385	20240318	-48.35	2015	20241018	12.41	2495	-9.22	20250107	2240	1.12	20250120	4385	-48.35	20240318	2015	12.41	20241018	0.02	N	083790	500	384 억	2734254	N	N	N	N
16	20250123	100705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2290	-5	5	-0.22	17056120	7488	8.73	2295	2295	2260	2980	1610	2295	2277.79	3.56	-273	2378	2336	2293	2251	2208	2315	2230	384	685	500	1600	5	1	76894182	1761	-3.89	1.42	12	0.01	-589.00	1611.00	4385	20240318	-47.78	2015	20241018	13.65	2495	-8.22	20250107	2240	2.23	20250120	4385	-47.78	20240318	2015	13.65	20241018	0.02	N	083790	500	384 억	2734254	N	N	N	N
17	20250123	090705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	-25	5	-1.09	2970510	1303	1.52	2295	2295	2270	2980	1610	2295	2279.75	3.56	-99	2378	2336	2293	2251	2208	2315	2230	384	685	500	1600	5	1	76894182	1745	-3.85	1.41	12	0.00	-589.00	1611.00	4385	20240318	-48.23	2015	20241018	12.66	2495	-9.02	20250107	2240	1.34	20250120	4385	-48.23	20240318	2015	12.66	20241018	0.02	N	083790	500	384 억	2734254	N	N	N	N
18	20250122	160700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2295	-20	5	-0.86	195581355	85758	172.88	2335	2335	2250	3005	1625	2315	2280.61	3.57	-12818	2375	2345	2295	2265	2215	2360	2280	384	690	500	1620	5	1	76894182	1765	-3.90	1.42	12	0.11	-589.00	1611.00	4385	20240318	-47.66	2015	20241018	13.90	2495	-8.02	20250107	2240	2.46	20250120	4385	-47.66	20240318	2015	13.90	20241018	0.02	N	083790	500	384 억	2747073	N	N	N	N
19	20250122	150701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2285	-30	5	-1.30	160290300	70361	141.84	2335	2335	2250	3005	1625	2315	2278.11	3.57	-10184	2375	2345	2295	2265	2215	2360	2280	384	690	500	1620	5	1	76894182	1757	-3.88	1.42	12	0.09	-589.00	1611.00	4385	20240318	-47.89	2015	20241018	13.40	2495	-8.42	20250107	2240	2.01	20250120	4385	-47.89	20240318	2015	13.40	20241018	0.02	N	083790	500	384 억	2747073	N	N	N	N
20	20250122	140700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	-50	5	-2.16	90667175	39532	79.69	2335	2335	2260	3005	1625	2315	2293.51	3.57	-12101	2375	2345	2295	2265	2215	2360	2280	384	690	500	1620	5	1	76894182	1742	-3.85	1.41	12	0.05	-589.00	1611.00	4385	20240318	-48.35	2015	20241018	12.41	2495	-9.22	20250107	2240	1.12	20250120	4385	-48.35	20240318	2015	12.41	20241018	0.02	N	083790	500	384 억	2747073	N	N	N	N
21	20250122	130702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-35	5	-1.51	76368240	33221	66.97	2335	2335	2270	3005	1625	2315	2298.79	3.57	-10470	2375	2345	2295	2265	2215	2360	2280	384	690	500	1620	5	1	76894182	1753	-3.87	1.42	12	0.04	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2240	1.79	20250120	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2747073	N	N	N	N
22	20250122	120659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2275	-40	5	-1.73	70206000	30511	61.51	2335	2335	2275	3005	1625	2315	2301.01	3.57	-10470	2375	2345	2295	2265	2215	2360	2280	384	690	500	1620	5	1	76894182	1749	-3.86	1.41	12	0.04	-589.00	1611.00	4385	20240318	-48.12	2015	20241018	12.90	2495	-8.82	20250107	2240	1.56	20250120	4385	-48.12	20240318	2015	12.90	20241018	0.02	N	083790	500	384 억	2747073	N	N	N	N
23	20250122	110701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2295	-20	5	-0.86	48173115	20853	42.04	2335	2335	2285	3005	1625	2315	2310.13	3.57	-2816	2375	2345	2295	2265	2215	2360	2280	384	690	500	1620	5	1	76894182	1765	-3.90	1.42	12	0.03	-589.00	1611.00	4385	20240318	-47.66	2015	20241018	13.90	2495	-8.02	20250107	2240	2.46	20250120	4385	-47.66	20240318	2015	13.90	20241018	0.02	N	083790	500	384 억	2747073	N	N	N	N
24	20250122	100701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	-5	5	-0.22	41133370	17787	35.86	2335	2335	2290	3005	1625	2315	2312.55	3.57	-1110	2375	2345	2295	2265	2215	2360	2280	384	690	500	1620	5	1	76894182	1776	-3.92	1.43	12	0.02	-589.00	1611.00	4385	20240318	-47.32	2015	20241018	14.64	2495	-7.41	20250107	2240	3.12	20250120	4385	-47.32	20240318	2015	14.64	20241018	0.02	N	083790	500	384 억	2747073	N	N	N	N
25	20250122	090702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	20	2	0.86	8871060	3827	7.71	2335	2335	2300	3005	1625	2315	2318.02	3.57	-370	2375	2345	2295	2265	2215	2360	2280	384	690	500	1620	5	1	76894182	1795	-3.96	1.45	12	0.00	-589.00	1611.00	4385	20240318	-46.75	2015	20241018	15.88	2495	-6.41	20250107	2240	4.24	20250120	4385	-46.75	20240318	2015	15.88	20241018	0.02	N	083790	500	384 억	2747073	N	N	N	N
26	20250121	160657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	40	2	1.76	113041580	49602	48.39	2280	2325	2245	2955	1595	2275	2278.97	3.57	3917	2351	2312	2276	2237	2201	2295	2220	384	680	500	1590	5	1	76894182	1780	-3.93	1.44	12	0.06	-589.00	1611.00	4385	20240318	-47.21	2015	20241018	14.89	2495	-7.21	20250107	2240	3.35	20250120	4385	-47.21	20240318	2015	14.89	20241018	0.02	N	083790	500	384 억	2743133	N	N	N	N
27	20250121	150658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2285	10	2	0.44	73890380	32549	31.76	2280	2325	2245	2955	1595	2275	2270.13	3.57	393	2351	2312	2276	2237	2201	2295	2220	384	680	500	1590	5	1	76894182	1757	-3.88	1.42	12	0.04	-589.00	1611.00	4385	20240318	-47.89	2015	20241018	13.40	2495	-8.42	20250107	2240	2.01	20250120	4385	-47.89	20240318	2015	13.40	20241018	0.02	N	083790	500	384 억	2743133	N	N	N	N
28	20250121	140659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	5	2	0.22	56115755	24706	24.10	2280	2325	2245	2955	1595	2275	2271.34	3.57	-1737	2351	2312	2276	2237	2201	2295	2220	384	680	500	1590	5	1	76894182	1753	-3.87	1.42	12	0.03	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2240	1.79	20250120	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2743133	N	N	N	N
29	20250121	130658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	5	2	0.22	50128270	22070	21.53	2280	2325	2245	2955	1595	2275	2271.33	3.57	-1955	2351	2312	2276	2237	2201	2295	2220	384	680	500	1590	5	1	76894182	1753	-3.87	1.42	12	0.03	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2240	1.79	20250120	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2743133	N	N	N	N
30	20250121	120649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2275	0	3	0.00	46264180	20375	19.88	2280	2325	2245	2955	1595	2275	2270.63	3.57	-764	2351	2312	2276	2237	2201	2295	2220	384	680	500	1590	5	1	76894182	1749	-3.86	1.41	12	0.03	-589.00	1611.00	4385	20240318	-48.12	2015	20241018	12.90	2495	-8.82	20250107	2240	1.56	20250120	4385	-48.12	20240318	2015	12.90	20241018	0.02	N	083790	500	384 억	2743133	N	N	N	N
31	20250121	110624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	-10	5	-0.44	32491705	14307	13.96	2280	2325	2245	2955	1595	2275	2271.04	3.57	419	2351	2312	2276	2237	2201	2295	2220	384	680	500	1590	5	1	76894182	1742	-3.85	1.41	12	0.02	-589.00	1611.00	4385	20240318	-48.35	2015	20241018	12.41	2495	-9.22	20250107	2240	1.12	20250120	4385	-48.35	20240318	2015	12.41	20241018	0.02	N	083790	500	384 억	2743133	N	N	N	N
32	20250121	100620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	5	2	0.22	13645420	5964	5.82	2280	2325	2275	2955	1595	2275	2287.96	3.57	-405	2351	2312	2276	2237	2201	2295	2220	384	680	500	1590	5	1	76894182	1753	-3.87	1.42	12	0.01	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2240	1.79	20250120	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2743133	N	N	N	N
33	20250121	090658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	40	2	1.76	3694740	1604	1.56	2280	2325	2275	2955	1595	2275	2303.45	3.57	-706	2351	2312	2276	2237	2201	2295	2220	384	680	500	1590	5	1	76894182	1780	-3.93	1.44	12	0.00	-589.00	1611.00	4385	20240318	-47.21	2015	20241018	14.89	2495	-7.21	20250107	2240	3.35	20250120	4385	-47.21	20240318	2015	14.89	20241018	0.02	N	083790	500	384 억	2743133	N	N	N	N
34	20250120	160655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2275	-35	5	-1.52	231625445	102498	60.79	2285	2315	2240	3000	1620	2310	2259.80	3.57	-748	2396	2352	2306	2262	2216	2330	2240	384	690	500	1610	5	1	76894182	1749	-3.86	1.41	12	0.13	-589.00	1611.00	4385	20240318	-48.12	2015	20241018	12.90	2495	-8.82	20250107	2240	1.56	20250120	4385	-48.12	20240318	2015	12.90	20241018	0.02	N	083790	500	384 억	2743342	N	N	N	N
35	20250120	150657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2275	-35	5	-1.52	199638530	88409	52.43	2285	2315	2240	3000	1620	2310	2258.12	3.57	1014	2396	2352	2306	2262	2216	2330	2240	384	690	500	1610	5	1	76894182	1749	-3.86	1.41	12	0.11	-589.00	1611.00	4385	20240318	-48.12	2015	20241018	12.90	2495	-8.82	20250107	2240	1.56	20250120	4385	-48.12	20240318	2015	12.90	20241018	0.02	N	083790	500	384 억	2743342	N	N	N	N
36	20250120	140655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2250	-60	5	-2.60	147633915	65327	38.74	2285	2315	2245	3000	1620	2310	2259.92	3.57	-2849	2396	2352	2306	2262	2216	2330	2240	384	690	500	1610	5	1	76894182	1730	-3.82	1.40	12	0.08	-589.00	1611.00	4385	20240318	-48.69	2015	20241018	11.66	2495	-9.82	20250107	2245	0.22	20250120	4385	-48.69	20240318	2015	11.66	20241018	0.02	N	083790	500	384 억	2743342	N	N	N	N
37	20250120	130655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	-50	5	-2.16	136848065	60542	35.91	2285	2315	2245	3000	1620	2310	2260.38	3.57	-3048	2396	2352	2306	2262	2216	2330	2240	384	690	500	1610	5	1	76894182	1738	-3.84	1.40	12	0.08	-589.00	1611.00	4385	20240318	-48.46	2015	20241018	12.16	2495	-9.42	20250107	2245	0.67	20250120	4385	-48.46	20240318	2015	12.16	20241018	0.02	N	083790	500	384 억	2743342	N	N	N	N
38	20250120	120657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2260	-50	5	-2.16	124269430	54976	32.61	2285	2315	2245	3000	1620	2310	2260.43	3.57	-3564	2396	2352	2306	2262	2216	2330	2240	384	690	500	1610	5	1	76894182	1738	-3.84	1.40	12	0.07	-589.00	1611.00	4385	20240318	-48.46	2015	20241018	12.16	2495	-9.42	20250107	2245	0.67	20250120	4385	-48.46	20240318	2015	12.16	20241018	0.02	N	083790	500	384 억	2743342	N	N	N	N
39	20250120	110658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	-45	5	-1.95	106308750	47015	27.88	2285	2315	2245	3000	1620	2310	2261.17	3.57	-4120	2396	2352	2306	2262	2216	2330	2240	384	690	500	1610	5	1	76894182	1742	-3.85	1.41	12	0.06	-589.00	1611.00	4385	20240318	-48.35	2015	20241018	12.41	2495	-9.22	20250107	2245	0.89	20250120	4385	-48.35	20240318	2015	12.41	20241018	0.02	N	083790	500	384 억	2743342	N	N	N	N
40	20250120	100657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2265	-45	5	-1.95	88692485	39221	23.26	2285	2315	2245	3000	1620	2310	2261.35	3.57	-4037	2396	2352	2306	2262	2216	2330	2240	384	690	500	1610	5	1	76894182	1742	-3.85	1.41	12	0.05	-589.00	1611.00	4385	20240318	-48.35	2015	20241018	12.41	2495	-9.22	20250107	2245	0.89	20250120	4385	-48.35	20240318	2015	12.41	20241018	0.02	N	083790	500	384 억	2743342	N	N	N	N
41	20250120	090657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-10	5	-0.43	23272810	10225	6.06	2285	2315	2260	3000	1620	2310	2276.07	3.57	-2699	2396	2352	2306	2262	2216	2330	2240	384	690	500	1610	5	1	76894182	1769	-3.90	1.43	12	0.01	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2260	1.77	20250120	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2743342	N	N	N	N
42	20250117	160655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	-25	5	-1.07	386217235	168584	286.58	2340	2350	2260	3035	1635	2335	2290.95	3.57	-4721	2385	2360	2340	2315	2295	2357	2312	384	700	500	1630	5	1	76894182	1776	-3.92	1.43	12	0.22	-589.00	1611.00	4385	20240318	-47.32	2015	20241018	14.64	2495	-7.41	20250107	2260	2.21	20250117	4385	-47.32	20240318	2015	14.64	20241018	0.02	N	083790	500	384 억	2742271	N	N	N	N
43	20250117	150656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2270	-65	5	-2.78	337835450	147366	250.51	2340	2350	2265	3035	1635	2335	2292.49	3.57	1526	2385	2360	2340	2315	2295	2357	2312	384	700	500	1630	5	1	76894182	1745	-3.85	1.41	12	0.19	-589.00	1611.00	4385	20240318	-48.23	2015	20241018	12.66	2495	-9.02	20250107	2265	0.22	20250117	4385	-48.23	20240318	2015	12.66	20241018	0.02	N	083790	500	384 억	2742271	N	N	N	N
44	20250117	140656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2280	-55	5	-2.36	229363250	99662	169.42	2340	2350	2265	3035	1635	2335	2301.41	3.57	19502	2385	2360	2340	2315	2295	2357	2312	384	700	500	1630	5	1	76894182	1753	-3.87	1.42	12	0.13	-589.00	1611.00	4385	20240318	-48.00	2015	20241018	13.15	2495	-8.62	20250107	2265	0.66	20250117	4385	-48.00	20240318	2015	13.15	20241018	0.02	N	083790	500	384 억	2742271	N	N	N	N
45	20250117	130655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2295	-40	5	-1.71	194046915	84205	143.14	2340	2350	2290	3035	1635	2335	2304.46	3.57	19386	2385	2360	2340	2315	2295	2357	2312	384	700	500	1630	5	1	76894182	1765	-3.90	1.42	12	0.11	-589.00	1611.00	4385	20240318	-47.66	2015	20241018	13.90	2495	-8.02	20250107	2290	0.22	20250117	4385	-47.66	20240318	2015	13.90	20241018	0.02	N	083790	500	384 억	2742271	N	N	N	N
46	20250117	120657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2310	-25	5	-1.07	163957405	71107	120.87	2340	2350	2290	3035	1635	2335	2305.78	3.57	18423	2385	2360	2340	2315	2295	2357	2312	384	700	500	1630	5	1	76894182	1776	-3.92	1.43	12	0.09	-589.00	1611.00	4385	20240318	-47.32	2015	20241018	14.64	2495	-7.41	20250107	2290	0.87	20250117	4385	-47.32	20240318	2015	14.64	20241018	0.02	N	083790	500	384 억	2742271	N	N	N	N
47	20250117	110655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2300	-35	5	-1.50	126197500	54663	92.92	2340	2350	2300	3035	1635	2335	2308.65	3.57	8197	2385	2360	2340	2315	2295	2357	2312	384	700	500	1630	5	1	76894182	1769	-3.90	1.43	12	0.07	-589.00	1611.00	4385	20240318	-47.55	2015	20241018	14.14	2495	-7.82	20250107	2295	0.22	20250115	4385	-47.55	20240318	2015	14.14	20241018	0.02	N	083790	500	384 억	2742271	N	N	N	N
48	20250117	100657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	-20	5	-0.86	106432470	46092	78.35	2340	2350	2300	3035	1635	2335	2309.13	3.57	8979	2385	2360	2340	2315	2295	2357	2312	384	700	500	1630	5	1	76894182	1780	-3.93	1.44	12	0.06	-589.00	1611.00	4385	20240318	-47.21	2015	20241018	14.89	2495	-7.21	20250107	2295	0.87	20250115	4385	-47.21	20240318	2015	14.89	20241018	0.02	N	083790	500	384 억	2742271	N	N	N	N
49	20250117	090656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	15	2	0.64	365115	156	0.27	2340	2350	2335	3035	1635	2335	2340.48	3.57	-9	2385	2360	2340	2315	2295	2357	2312	384	700	500	1630	5	1	76894182	1807	-3.99	1.46	12	0.00	-589.00	1611.00	4385	20240318	-46.41	2015	20241018	16.63	2495	-5.81	20250107	2295	2.40	20250115	4385	-46.41	20240318	2015	16.63	20241018	0.02	N	083790	500	384 억	2742271	N	N	N	N
50	20250116	160652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2335	-20	5	-0.85	137189680	58727	79.74	2335	2365	2320	3060	1650	2355	2336.06	3.58	-1512	2481	2417	2356	2292	2231	2387	2262	384	705	500	1640	5	1	76894182	1795	-3.96	1.45	12	0.08	-589.00	1611.00	4385	20240318	-46.75	2015	20241018	15.88	2495	-6.41	20250107	2295	1.74	20250115	4385	-46.75	20240318	2015	15.88	20241018	0.02	N	083790	500	384 억	2750123	N	N	N	N
51	20250116	150622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-15	5	-0.64	124589550	53324	72.41	2335	2365	2320	3060	1650	2355	2336.46	3.58	1783	2481	2417	2356	2292	2231	2387	2262	384	705	500	1640	5	1	76894182	1799	-3.97	1.45	12	0.07	-589.00	1611.00	4385	20240318	-46.64	2015	20241018	16.13	2495	-6.21	20250107	2295	1.96	20250115	4385	-46.64	20240318	2015	16.13	20241018	0.02	N	083790	500	384 억	2750123	N	N	N	N
52	20250116	140655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-15	5	-0.64	93500930	39946	54.24	2335	2365	2320	3060	1650	2355	2340.68	3.58	-1595	2481	2417	2356	2292	2231	2387	2262	384	705	500	1640	5	1	76894182	1799	-3.97	1.45	12	0.05	-589.00	1611.00	4385	20240318	-46.64	2015	20241018	16.13	2495	-6.21	20250107	2295	1.96	20250115	4385	-46.64	20240318	2015	16.13	20241018	0.02	N	083790	500	384 억	2750123	N	N	N	N
53	20250116	130654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-15	5	-0.64	90703905	38749	52.62	2335	2365	2320	3060	1650	2355	2340.81	3.58	-1250	2481	2417	2356	2292	2231	2387	2262	384	705	500	1640	5	1	76894182	1799	-3.97	1.45	12	0.05	-589.00	1611.00	4385	20240318	-46.64	2015	20241018	16.13	2495	-6.21	20250107	2295	1.96	20250115	4385	-46.64	20240318	2015	16.13	20241018	0.02	N	083790	500	384 억	2750123	N	N	N	N
54	20250116	120653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	-5	5	-0.21	64198940	27377	37.17	2335	2365	2330	3060	1650	2355	2345.00	3.58	-6217	2481	2417	2356	2292	2231	2387	2262	384	705	500	1640	5	1	76894182	1807	-3.99	1.46	12	0.04	-589.00	1611.00	4385	20240318	-46.41	2015	20241018	16.63	2495	-5.81	20250107	2295	2.40	20250115	4385	-46.41	20240318	2015	16.63	20241018	0.02	N	083790	500	384 억	2750123	N	N	N	N
55	20250116	110656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2345	-10	5	-0.42	27693780	11843	16.08	2335	2365	2330	3060	1650	2355	2338.41	3.58	-307	2481	2417	2356	2292	2231	2387	2262	384	705	500	1640	5	1	76894182	1803	-3.98	1.46	12	0.02	-589.00	1611.00	4385	20240318	-46.52	2015	20241018	16.38	2495	-6.01	20250107	2295	2.18	20250115	4385	-46.52	20240318	2015	16.38	20241018	0.02	N	083790	500	384 억	2750123	N	N	N	N
56	20250116	100655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	10	2	0.42	16214265	6933	9.41	2335	2365	2330	3060	1650	2355	2338.71	3.58	-1441	2481	2417	2356	2292	2231	2387	2262	384	705	500	1640	5	1	76894182	1819	-4.02	1.47	12	0.01	-589.00	1611.00	4385	20240318	-46.07	2015	20241018	17.37	2495	-5.21	20250107	2295	3.05	20250115	4385	-46.07	20240318	2015	17.37	20241018	0.02	N	083790	500	384 억	2750123	N	N	N	N
57	20250116	090656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-15	5	-0.64	4168375	1786	2.43	2335	2350	2330	3060	1650	2355	2333.90	3.58	-387	2481	2417	2356	2292	2231	2387	2262	384	705	500	1640	5	1	76894182	1799	-3.97	1.45	12	0.00	-589.00	1611.00	4385	20240318	-46.64	2015	20241018	16.13	2495	-6.21	20250107	2295	1.96	20250115	4385	-46.64	20240318	2015	16.13	20241018	0.02	N	083790	500	384 억	2750123	N	N	N	N
58	20250115	160652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2355	-30	5	-1.26	170431240	72645	90.00	2390	2420	2295	3100	1670	2385	2346.08	3.58	-6434	2441	2412	2356	2327	2271	2427	2342	384	715	500	1660	5	1	76894182	1811	-4.00	1.46	12	0.09	-589.00	1611.00	4385	20240318	-46.29	2015	20241018	16.87	2495	-5.61	20250107	2295	2.61	20250115	4385	-46.29	20240318	2015	16.87	20241018	0.02	N	083790	500	384 억	2756561	N	N	N	N
59	20250115	150654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-45	5	-1.89	160735800	68521	84.89	2390	2420	2295	3100	1670	2385	2345.79	3.58	-5375	2441	2412	2356	2327	2271	2427	2342	384	715	500	1660	5	1	76894182	1799	-3.97	1.45	12	0.09	-589.00	1611.00	4385	20240318	-46.64	2015	20241018	16.13	2495	-6.21	20250107	2295	1.96	20250115	4385	-46.64	20240318	2015	16.13	20241018	0.02	N	083790	500	384 억	2756561	N	N	N	N
60	20250115	140649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2340	-45	5	-1.89	119012080	50526	62.60	2390	2420	2330	3100	1670	2385	2355.46	3.58	-6290	2441	2412	2356	2327	2271	2427	2342	384	715	500	1660	5	1	76894182	1799	-3.97	1.45	12	0.07	-589.00	1611.00	4385	20240318	-46.64	2015	20241018	16.13	2495	-6.21	20250107	2300	1.74	20250114	4385	-46.64	20240318	2015	16.13	20241018	0.02	N	083790	500	384 억	2756561	N	N	N	N
61	20250115	130653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2355	-30	5	-1.26	112684955	47828	59.26	2390	2420	2330	3100	1670	2385	2356.05	3.58	-6390	2441	2412	2356	2327	2271	2427	2342	384	715	500	1660	5	1	76894182	1811	-4.00	1.46	12	0.06	-589.00	1611.00	4385	20240318	-46.29	2015	20241018	16.87	2495	-5.61	20250107	2300	2.39	20250114	4385	-46.29	20240318	2015	16.87	20241018	0.02	N	083790	500	384 억	2756561	N	N	N	N
62	20250115	120645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-25	5	-1.05	105369820	44717	55.40	2390	2420	2330	3100	1670	2385	2356.37	3.58	-5092	2441	2412	2356	2327	2271	2427	2342	384	715	500	1660	5	1	76894182	1815	-4.01	1.46	12	0.06	-589.00	1611.00	4385	20240318	-46.18	2015	20241018	17.12	2495	-5.41	20250107	2300	2.61	20250114	4385	-46.18	20240318	2015	17.12	20241018	0.02	N	083790	500	384 억	2756561	N	N	N	N
63	20250115	110653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-10	5	-0.42	95242770	40392	50.04	2390	2420	2330	3100	1670	2385	2357.96	3.58	-4931	2441	2412	2356	2327	2271	2427	2342	384	715	500	1660	5	1	76894182	1826	-4.03	1.47	12	0.05	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	2495	-4.81	20250107	2300	3.26	20250114	4385	-45.84	20240318	2015	17.87	20241018	0.02	N	083790	500	384 억	2756561	N	N	N	N
64	20250115	100653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-20	5	-0.84	85790925	36383	45.08	2390	2420	2330	3100	1670	2385	2357.99	3.58	-3916	2441	2412	2356	2327	2271	2427	2342	384	715	500	1660	5	1	76894182	1819	-4.02	1.47	12	0.05	-589.00	1611.00	4385	20240318	-46.07	2015	20241018	17.37	2495	-5.21	20250107	2300	2.83	20250114	4385	-46.07	20240318	2015	17.37	20241018	0.02	N	083790	500	384 억	2756561	N	N	N	N
65	20250115	090656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	-5	5	-0.21	7360970	3071	3.80	2390	2420	2375	3100	1670	2385	2396.93	3.58	-641	2441	2412	2356	2327	2271	2427	2342	384	715	500	1660	5	1	76894182	1830	-4.04	1.48	12	0.00	-589.00	1611.00	4385	20240318	-45.72	2015	20241018	18.11	2495	-4.61	20250107	2300	3.48	20250114	4385	-45.72	20240318	2015	18.11	20241018	0.02	N	083790	500	384 억	2756561	N	N	N	N
66	20250114	160639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2385	5	2	0.21	182845160	78111	78.19	2380	2385	2300	3090	1670	2380	2340.47	3.58	2188	2463	2421	2378	2336	2293	2400	2315	384	710	500	1660	5	1	76894182	1834	-4.05	1.48	12	0.10	-589.00	1611.00	4385	20240318	-45.61	2015	20241018	18.36	2495	-4.41	20250107	2300	3.70	20250114	4385	-45.61	20240318	2015	18.36	20241018	0.02	N	083790	500	384 억	2754382	N	N	N	N
67	20250114	150650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	0	3	0.00	157990125	67673	67.74	2380	2385	2300	3090	1670	2380	2334.61	3.58	4016	2463	2421	2378	2336	2293	2400	2315	384	710	500	1660	5	1	76894182	1830	-4.04	1.48	12	0.09	-589.00	1611.00	4385	20240318	-45.72	2015	20241018	18.11	2495	-4.61	20250107	2300	3.48	20250114	4385	-45.72	20240318	2015	18.11	20241018	0.02	N	083790	500	384 억	2754382	N	N	N	N
68	20250114	140649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-5	5	-0.21	153026435	65578	65.64	2380	2385	2300	3090	1670	2380	2333.50	3.58	4484	2463	2421	2378	2336	2293	2400	2315	384	710	500	1660	5	1	76894182	1826	-4.03	1.47	12	0.09	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	2495	-4.81	20250107	2300	3.26	20250114	4385	-45.84	20240318	2015	17.87	20241018	0.02	N	083790	500	384 억	2754382	N	N	N	N
69	20250114	130649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-5	5	-0.21	150773660	64630	64.69	2380	2385	2300	3090	1670	2380	2332.87	3.58	4556	2463	2421	2378	2336	2293	2400	2315	384	710	500	1660	5	1	76894182	1826	-4.03	1.47	12	0.08	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	2495	-4.81	20250107	2300	3.26	20250114	4385	-45.84	20240318	2015	17.87	20241018	0.02	N	083790	500	384 억	2754382	N	N	N	N
70	20250114	120646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-20	5	-0.84	147536735	63263	63.32	2380	2385	2300	3090	1670	2380	2332.12	3.58	4858	2463	2421	2378	2336	2293	2400	2315	384	710	500	1660	5	1	76894182	1815	-4.01	1.46	12	0.08	-589.00	1611.00	4385	20240318	-46.18	2015	20241018	17.12	2495	-5.41	20250107	2300	2.61	20250114	4385	-46.18	20240318	2015	17.12	20241018	0.02	N	083790	500	384 억	2754382	N	N	N	N
71	20250114	110647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2370	-10	5	-0.42	143848060	61700	61.76	2380	2385	2300	3090	1670	2380	2331.41	3.58	6211	2463	2421	2378	2336	2293	2400	2315	384	710	500	1660	5	1	76894182	1822	-4.02	1.47	12	0.08	-589.00	1611.00	4385	20240318	-45.95	2015	20241018	17.62	2495	-5.01	20250107	2300	3.04	20250114	4385	-45.95	20240318	2015	17.62	20241018	0.02	N	083790	500	384 억	2754382	N	N	N	N
72	20250114	100646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2330	-50	5	-2.10	124119015	53308	53.36	2380	2385	2300	3090	1670	2380	2328.34	3.58	7319	2463	2421	2378	2336	2293	2400	2315	384	710	500	1660	5	1	76894182	1792	-3.96	1.45	12	0.07	-589.00	1611.00	4385	20240318	-46.86	2015	20241018	15.63	2495	-6.61	20250107	2300	1.30	20250114	4385	-46.86	20240318	2015	15.63	20241018	0.02	N	083790	500	384 억	2754382	N	N	N	N
73	20250114	090648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2375	-5	5	-0.21	11756505	4966	4.97	2380	2380	2355	3090	1670	2380	2367.40	3.58	-1133	2463	2421	2378	2336	2293	2400	2315	384	710	500	1660	5	1	76894182	1826	-4.03	1.47	12	0.01	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	2495	-4.81	20250107	2335	1.71	20250113	4385	-45.84	20240318	2015	17.87	20241018	0.02	N	083790	500	384 억	2754382	N	N	N	N
74	20250113	160640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	-40	5	-1.65	236481635	99904	261.81	2420	2420	2335	3145	1695	2420	2367.09	3.58	-1329	2453	2436	2413	2396	2373	2440	2400	384	725	500	1690	5	1	76894182	1830	-4.04	1.48	12	0.13	-589.00	1611.00	4385	20240318	-45.72	2015	20241018	18.11	2495	-4.61	20250107	2335	1.93	20250113	4385	-45.72	20240318	2015	18.11	20241018	0.01	N	083790	500	384 억	2755717	N	N	N	N
75	20250113	150643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	-70	5	-2.89	183881340	77667	203.54	2420	2420	2335	3145	1695	2420	2367.56	3.58	5777	2453	2436	2413	2396	2373	2440	2400	384	725	500	1690	5	1	76894182	1807	-3.99	1.46	12	0.10	-589.00	1611.00	4385	20240318	-46.41	2015	20241018	16.63	2495	-5.81	20250107	2335	0.64	20250113	4385	-46.41	20240318	2015	16.63	20241018	0.01	N	083790	500	384 억	2755717	N	N	N	N
76	20250113	140635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-55	5	-2.27	152363230	64259	168.40	2420	2420	2350	3145	1695	2420	2371.08	3.58	3934	2453	2436	2413	2396	2373	2440	2400	384	725	500	1690	5	1	76894182	1819	-4.02	1.47	12	0.08	-589.00	1611.00	4385	20240318	-46.07	2015	20241018	17.37	2495	-5.21	20250107	2350	0.64	20250113	4385	-46.07	20240318	2015	17.37	20241018	0.01	N	083790	500	384 억	2755717	N	N	N	N
77	20250113	130634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2360	-60	5	-2.48	102139895	42940	112.53	2420	2420	2355	3145	1695	2420	2378.67	3.58	4162	2453	2436	2413	2396	2373	2440	2400	384	725	500	1690	5	1	76894182	1815	-4.01	1.46	12	0.06	-589.00	1611.00	4385	20240318	-46.18	2015	20241018	17.12	2495	-5.41	20250107	2355	0.21	20250113	4385	-46.18	20240318	2015	17.12	20241018	0.01	N	083790	500	384 억	2755717	N	N	N	N
78	20250113	120635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	-40	5	-1.65	94488480	39703	104.05	2420	2420	2360	3145	1695	2420	2379.88	3.58	4460	2453	2436	2413	2396	2373	2440	2400	384	725	500	1690	5	1	76894182	1830	-4.04	1.48	12	0.05	-589.00	1611.00	4385	20240318	-45.72	2015	20241018	18.11	2495	-4.61	20250107	2360	0.85	20250113	4385	-45.72	20240318	2015	18.11	20241018	0.01	N	083790	500	384 억	2755717	N	N	N	N
79	20250113	110635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2365	-55	5	-2.27	77404150	32487	85.14	2420	2420	2365	3145	1695	2420	2382.62	3.58	3069	2453	2436	2413	2396	2373	2440	2400	384	725	500	1690	5	1	76894182	1819	-4.02	1.47	12	0.04	-589.00	1611.00	4385	20240318	-46.07	2015	20241018	17.37	2495	-5.21	20250107	2365	0.00	20250113	4385	-46.07	20240318	2015	17.37	20241018	0.01	N	083790	500	384 억	2755717	N	N	N	N
80	20250113	100633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	-40	5	-1.65	45836130	19180	50.26	2420	2420	2380	3145	1695	2420	2389.79	3.58	676	2453	2436	2413	2396	2373	2440	2400	384	725	500	1690	5	1	76894182	1830	-4.04	1.48	12	0.02	-589.00	1611.00	4385	20240318	-45.72	2015	20241018	18.11	2495	-4.61	20250107	2380	0.00	20250113	4385	-45.72	20240318	2015	18.11	20241018	0.01	N	083790	500	384 억	2755717	N	N	N	N
81	20250113	090639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	-20	5	-0.83	12032735	5015	13.14	2420	2420	2390	3145	1695	2420	2399.35	3.58	2958	2453	2436	2413	2396	2373	2440	2400	384	725	500	1690	5	1	76894182	1845	-4.07	1.49	12	0.01	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	2495	-3.81	20250107	2390	0.42	20250113	4385	-45.27	20240318	2015	19.11	20241018	0.01	N	083790	500	384 억	2755717	N	N	N	N
82	20250110	160624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	0	3	0.00	91930535	38108	54.62	2420	2430	2390	3145	1695	2420	2412.16	3.60	-9713	2490	2455	2425	2390	2360	2440	2375	384	725	500	1690	5	1	76894182	1861	-4.11	1.50	12	0.05	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	2495	-3.01	20250107	2390	1.26	20250110	4385	-44.81	20240318	2015	20.10	20241018	0.01	N	083790	500	384 억	2765432	N	N	N	N
83	20250110	150629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	-5	5	-0.21	80307530	33305	47.74	2420	2430	2390	3145	1695	2420	2411.01	3.60	-8769	2490	2455	2425	2390	2360	2440	2375	384	725	500	1690	5	1	76894182	1857	-4.10	1.50	12	0.04	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2495	-3.21	20250107	2390	1.05	20250110	4385	-44.93	20240318	2015	19.85	20241018	0.01	N	083790	500	384 억	2765432	N	N	N	N
84	20250110	140633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	0	3	0.00	68327750	28326	40.60	2420	2430	2390	3145	1695	2420	2411.91	3.60	-8734	2490	2455	2425	2390	2360	2440	2375	384	725	500	1690	5	1	76894182	1861	-4.11	1.50	12	0.04	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	2495	-3.01	20250107	2390	1.26	20250110	4385	-44.81	20240318	2015	20.10	20241018	0.01	N	083790	500	384 억	2765432	N	N	N	N
85	20250110	130630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	-5	5	-0.21	39298330	16320	23.39	2420	2430	2390	3145	1695	2420	2407.20	3.60	-2001	2490	2455	2425	2390	2360	2440	2375	384	725	500	1690	5	1	76894182	1857	-4.10	1.50	12	0.02	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2495	-3.21	20250107	2390	1.05	20250110	4385	-44.93	20240318	2015	19.85	20241018	0.01	N	083790	500	384 억	2765432	N	N	N	N
86	20250110	120631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	0	3	0.00	30956180	12851	18.42	2420	2430	2390	3145	1695	2420	2407.91	3.60	-3044	2490	2455	2425	2390	2360	2440	2375	384	725	500	1690	5	1	76894182	1861	-4.11	1.50	12	0.02	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	2495	-3.01	20250107	2390	1.26	20250110	4385	-44.81	20240318	2015	20.10	20241018	0.01	N	083790	500	384 억	2765432	N	N	N	N
87	20250110	110630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	0	3	0.00	28995580	12040	17.26	2420	2430	2390	3145	1695	2420	2407.21	3.60	-2746	2490	2455	2425	2390	2360	2440	2375	384	725	500	1690	5	1	76894182	1861	-4.11	1.50	12	0.02	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	2495	-3.01	20250107	2390	1.26	20250110	4385	-44.81	20240318	2015	20.10	20241018	0.01	N	083790	500	384 억	2765432	N	N	N	N
88	20250110	100628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2395	-25	5	-1.03	22692470	9417	13.50	2420	2430	2395	3145	1695	2420	2408.51	3.60	-3096	2490	2455	2425	2390	2360	2440	2375	384	725	500	1690	5	1	76894182	1842	-4.07	1.49	12	0.01	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	2495	-4.01	20250107	2390	0.21	20250102	4385	-45.38	20240318	2015	18.86	20241018	0.01	N	083790	500	384 억	2765432	N	N	N	N
89	20250110	090632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	10	2	0.41	7962350	3290	4.72	2420	2430	2410	3145	1695	2420	2420.24	3.60	-497	2490	2455	2425	2390	2360	2440	2375	384	725	500	1690	5	1	76894182	1869	-4.13	1.51	12	0.00	-589.00	1611.00	4385	20240318	-44.58	2015	20241018	20.60	2495	-2.61	20250107	2390	1.67	20250102	4385	-44.58	20240318	2015	20.60	20241018	0.01	N	083790	500	384 억	2765432	N	N	N	N
90	20250109	160626	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-25	5	-1.02	164915415	68285	108.38	2455	2460	2395	3175	1715	2445	2415.10	3.61	-12543	2528	2486	2448	2406	2368	2467	2387	384	730	500	1710	5	1	76894182	1861	-4.11	1.50	12	0.09	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	2495	-3.01	20250107	2390	1.26	20250102	4385	-44.81	20240318	2015	20.10	20241018	0.01	N	083790	500	384 억	2777979	N	N	N	N
91	20250109	150629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2410	-35	5	-1.43	135705600	56159	89.13	2455	2460	2395	3175	1715	2445	2416.45	3.61	-8751	2528	2486	2448	2406	2368	2467	2387	384	730	500	1710	5	1	76894182	1853	-4.09	1.50	12	0.07	-589.00	1611.00	4385	20240318	-45.04	2015	20241018	19.60	2495	-3.41	20250107	2390	0.84	20250102	4385	-45.04	20240318	2015	19.60	20241018	0.01	N	083790	500	384 억	2777979	N	N	N	N
92	20250109	140628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	-30	5	-1.23	99163745	40935	64.97	2455	2460	2400	3175	1715	2445	2422.47	3.61	-7869	2528	2486	2448	2406	2368	2467	2387	384	730	500	1710	5	1	76894182	1857	-4.10	1.50	12	0.05	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2495	-3.21	20250107	2390	1.05	20250102	4385	-44.93	20240318	2015	19.85	20241018	0.01	N	083790	500	384 억	2777979	N	N	N	N
93	20250109	130628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	-20	5	-0.82	87905560	36258	57.55	2455	2460	2400	3175	1715	2445	2424.45	3.61	-7104	2528	2486	2448	2406	2368	2467	2387	384	730	500	1710	5	1	76894182	1865	-4.12	1.51	12	0.05	-589.00	1611.00	4385	20240318	-44.70	2015	20241018	20.35	2495	-2.81	20250107	2390	1.46	20250102	4385	-44.70	20240318	2015	20.35	20241018	0.01	N	083790	500	384 억	2777979	N	N	N	N
94	20250109	120627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-25	5	-1.02	66864995	27539	43.71	2455	2460	2400	3175	1715	2445	2428.01	3.61	-2284	2528	2486	2448	2406	2368	2467	2387	384	730	500	1710	5	1	76894182	1861	-4.11	1.50	12	0.04	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	2495	-3.01	20250107	2390	1.26	20250102	4385	-44.81	20240318	2015	20.10	20241018	0.01	N	083790	500	384 억	2777979	N	N	N	N
95	20250109	110629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	-20	5	-0.82	54879855	22556	35.80	2455	2460	2410	3175	1715	2445	2433.05	3.61	-2163	2528	2486	2448	2406	2368	2467	2387	384	730	500	1710	5	1	76894182	1865	-4.12	1.51	12	0.03	-589.00	1611.00	4385	20240318	-44.70	2015	20241018	20.35	2495	-2.81	20250107	2390	1.46	20250102	4385	-44.70	20240318	2015	20.35	20241018	0.01	N	083790	500	384 억	2777979	N	N	N	N
96	20250109	100628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	-30	5	-1.23	33259640	13605	21.59	2455	2460	2415	3175	1715	2445	2444.66	3.61	-4126	2528	2486	2448	2406	2368	2467	2387	384	730	500	1710	5	1	76894182	1857	-4.10	1.50	12	0.02	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2495	-3.21	20250107	2390	1.05	20250102	4385	-44.93	20240318	2015	19.85	20241018	0.01	N	083790	500	384 억	2777979	N	N	N	N
97	20250109	090632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	-5	5	-0.20	767045	314	0.50	2455	2455	2430	3175	1715	2445	2442.82	3.61	-119	2528	2486	2448	2406	2368	2467	2387	384	730	500	1710	5	1	76894182	1876	-4.14	1.51	12	0.00	-589.00	1611.00	4385	20240318	-44.36	2015	20241018	21.09	2495	-2.20	20250107	2390	2.09	20250102	4385	-44.36	20240318	2015	21.09	20241018	0.01	N	083790	500	384 억	2777979	N	N	N	N
98	20250108	160622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2445	-15	5	-0.61	152869585	63005	51.42	2490	2490	2410	3195	1725	2460	2426.31	3.63	-13630	2540	2500	2455	2415	2370	2477	2392	384	735	500	1720	5	1	76894182	1880	-4.15	1.52	12	0.08	-589.00	1611.00	4385	20240318	-44.24	2015	20241018	21.34	2495	-2.00	20250107	2390	2.30	20250102	4385	-44.24	20240318	2015	21.34	20241018	0.01	N	083790	500	384 억	2791512	N	N	N	N
99	20250108	150625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	-35	5	-1.42	118764145	49006	40.00	2490	2490	2410	3195	1725	2460	2423.46	3.63	-9952	2540	2500	2455	2415	2370	2477	2392	384	735	500	1720	5	1	76894182	1865	-4.12	1.51	12	0.06	-589.00	1611.00	4385	20240318	-44.70	2015	20241018	20.35	2495	-2.81	20250107	2390	1.46	20250102	4385	-44.70	20240318	2015	20.35	20241018	0.01	N	083790	500	384 억	2791512	N	N	N	N
100	20250108	140627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-40	5	-1.63	114118850	47087	38.43	2490	2490	2410	3195	1725	2460	2423.57	3.63	-10336	2540	2500	2455	2415	2370	2477	2392	384	735	500	1720	5	1	76894182	1861	-4.11	1.50	12	0.06	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	2495	-3.01	20250107	2390	1.26	20250102	4385	-44.81	20240318	2015	20.10	20241018	0.01	N	083790	500	384 억	2791512	N	N	N	N
101	20250108	130627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-40	5	-1.63	89980855	37102	30.28	2490	2490	2410	3195	1725	2460	2425.23	3.63	-8011	2540	2500	2455	2415	2370	2477	2392	384	735	500	1720	5	1	76894182	1861	-4.11	1.50	12	0.05	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	2495	-3.01	20250107	2390	1.26	20250102	4385	-44.81	20240318	2015	20.10	20241018	0.01	N	083790	500	384 억	2791512	N	N	N	N
102	20250108	120623	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	-35	5	-1.42	73733760	30370	24.79	2490	2490	2410	3195	1725	2460	2427.85	3.63	-8018	2540	2500	2455	2415	2370	2477	2392	384	735	500	1720	5	1	76894182	1865	-4.12	1.51	12	0.04	-589.00	1611.00	4385	20240318	-44.70	2015	20241018	20.35	2495	-2.81	20250107	2390	1.46	20250102	4385	-44.70	20240318	2015	20.35	20241018	0.01	N	083790	500	384 억	2791512	N	N	N	N
103	20250108	110624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2420	-40	5	-1.63	45300735	18607	15.19	2490	2490	2410	3195	1725	2460	2434.61	3.63	-6748	2540	2500	2455	2415	2370	2477	2392	384	735	500	1720	5	1	76894182	1861	-4.11	1.50	12	0.02	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	2495	-3.01	20250107	2390	1.26	20250102	4385	-44.81	20240318	2015	20.10	20241018	0.01	N	083790	500	384 억	2791512	N	N	N	N
104	20250108	100625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	-30	5	-1.22	34889475	14336	11.70	2490	2490	2410	3195	1725	2460	2433.70	3.63	-2940	2540	2500	2455	2415	2370	2477	2392	384	735	500	1720	5	1	76894182	1869	-4.13	1.51	12	0.02	-589.00	1611.00	4385	20240318	-44.58	2015	20241018	20.60	2495	-2.61	20250107	2390	1.67	20250102	4385	-44.58	20240318	2015	20.60	20241018	0.01	N	083790	500	384 억	2791512	N	N	N	N
105	20250108	090625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	-20	5	-0.81	8094720	3281	2.68	2490	2490	2440	3195	1725	2460	2467.15	3.63	-1403	2540	2500	2455	2415	2370	2477	2392	384	735	500	1720	5	1	76894182	1876	-4.14	1.51	12	0.00	-589.00	1611.00	4385	20240318	-44.36	2015	20241018	21.09	2495	-2.20	20250107	2390	2.09	20250102	4385	-44.36	20240318	2015	21.09	20241018	0.01	N	083790	500	384 억	2791512	N	N	N	N
106	20250107	160620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2460	-30	5	-1.20	291050380	119509	161.58	2490	2495	2410	3235	1745	2490	2435.38	3.62	6351	2530	2510	2470	2450	2410	2520	2460	384	745	500	1740	5	1	76894182	1892	-4.18	1.53	12	0.16	-589.00	1611.00	4385	20240318	-43.90	2015	20241018	22.08	2495	-1.40	20250107	2390	2.93	20250102	4385	-43.90	20240318	2015	22.08	20241018	0.01	N	083790	500	384 억	2785155	N	N	N	N
107	20250107	150621	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2430	-60	5	-2.41	217177520	89276	120.70	2490	2495	2410	3235	1745	2490	2432.65	3.62	16039	2530	2510	2470	2450	2410	2520	2460	384	745	500	1740	5	1	76894182	1869	-4.13	1.51	12	0.12	-589.00	1611.00	4385	20240318	-44.58	2015	20241018	20.60	2495	-2.61	20250107	2390	1.67	20250102	4385	-44.58	20240318	2015	20.60	20241018	0.01	N	083790	500	384 억	2785155	N	N	N	N
108	20250107	140619	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2435	-55	5	-2.21	170193875	69867	94.46	2490	2495	2425	3235	1745	2490	2435.97	3.62	14838	2530	2510	2470	2450	2410	2520	2460	384	745	500	1740	5	1	76894182	1872	-4.13	1.51	12	0.09	-589.00	1611.00	4385	20240318	-44.47	2015	20241018	20.84	2495	-2.40	20250107	2390	1.88	20250102	4385	-44.47	20240318	2015	20.84	20241018	0.01	N	083790	500	384 억	2785155	N	N	N	N
109	20250107	130620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2440	-50	5	-2.01	120648700	49476	66.89	2490	2495	2425	3235	1745	2490	2438.53	3.62	12881	2530	2510	2470	2450	2410	2520	2460	384	745	500	1740	5	1	76894182	1876	-4.14	1.51	12	0.06	-589.00	1611.00	4385	20240318	-44.36	2015	20241018	21.09	2495	-2.20	20250107	2390	2.09	20250102	4385	-44.36	20240318	2015	21.09	20241018	0.01	N	083790	500	384 억	2785155	N	N	N	N
110	20250107	120620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	-35	5	-1.41	109399500	44863	60.66	2490	2495	2425	3235	1745	2490	2438.52	3.62	14304	2530	2510	2470	2450	2410	2520	2460	384	745	500	1740	5	1	76894182	1888	-4.17	1.52	12	0.06	-589.00	1611.00	4385	20240318	-44.01	2015	20241018	21.84	2495	-1.60	20250107	2390	2.72	20250102	4385	-44.01	20240318	2015	21.84	20241018	0.01	N	083790	500	384 억	2785155	N	N	N	N
111	20250107	110617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	-35	5	-1.41	101287090	41543	56.17	2490	2495	2425	3235	1745	2490	2438.13	3.62	14509	2530	2510	2470	2450	2410	2520	2460	384	745	500	1740	5	1	76894182	1888	-4.17	1.52	12	0.05	-589.00	1611.00	4385	20240318	-44.01	2015	20241018	21.84	2495	-1.60	20250107	2390	2.72	20250102	4385	-44.01	20240318	2015	21.84	20241018	0.01	N	083790	500	384 억	2785155	N	N	N	N
112	20250107	100622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	-35	5	-1.41	89429955	36715	49.64	2490	2495	2425	3235	1745	2490	2435.79	3.62	17224	2530	2510	2470	2450	2410	2520	2460	384	745	500	1740	5	1	76894182	1888	-4.17	1.52	12	0.05	-589.00	1611.00	4385	20240318	-44.01	2015	20241018	21.84	2495	-1.60	20250107	2390	2.72	20250102	4385	-44.01	20240318	2015	21.84	20241018	0.01	N	083790	500	384 억	2785155	N	N	N	N
113	20250107	090622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	-25	5	-1.00	2534680	1028	1.39	2490	2495	2460	3235	1745	2490	2465.64	3.62	730	2530	2510	2470	2450	2410	2520	2460	384	745	500	1740	5	1	76894182	1895	-4.19	1.53	12	0.00	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	2495	-1.20	20250107	2390	3.14	20250102	4385	-43.79	20240318	2015	22.33	20241018	0.01	N	083790	500	384 억	2785155	N	N	N	N
114	20250106	160613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	5	2	0.20	180892505	73391	109.81	2480	2490	2430	3230	1740	2485	2464.78	3.61	9823	2541	2512	2461	2432	2381	2527	2447	384	745	500	1730	5	1	76894182	1915	-4.23	1.55	12	0.10	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	2490	0.00	20250103	2390	4.18	20250102	4385	-43.22	20240318	2015	23.57	20241018	0.01	N	083790	500	384 억	2775138	N	N	N	N
115	20250106	150615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	-20	5	-0.80	118107600	47961	71.76	2480	2490	2445	3230	1740	2485	2462.58	3.61	9738	2541	2512	2461	2432	2381	2527	2447	384	745	500	1730	5	1	76894182	1895	-4.19	1.53	12	0.06	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	2490	0.00	20250103	2390	3.14	20250102	4385	-43.79	20240318	2015	22.33	20241018	0.01	N	083790	500	384 억	2775138	N	N	N	N
116	20250106	140614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	-15	5	-0.60	69810610	28297	42.34	2480	2490	2450	3230	1740	2485	2467.07	3.61	1777	2541	2512	2461	2432	2381	2527	2447	384	745	500	1730	5	1	76894182	1899	-4.19	1.53	12	0.04	-589.00	1611.00	4385	20240318	-43.67	2015	20241018	22.58	2490	0.00	20250103	2390	3.35	20250102	4385	-43.67	20240318	2015	22.58	20241018	0.01	N	083790	500	384 억	2775138	N	N	N	N
117	20250106	130611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	-5	5	-0.20	58906260	23884	35.74	2480	2490	2450	3230	1740	2485	2466.35	3.61	1564	2541	2512	2461	2432	2381	2527	2447	384	745	500	1730	5	1	76894182	1907	-4.21	1.54	12	0.03	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	2490	0.00	20250103	2390	3.77	20250102	4385	-43.44	20240318	2015	23.08	20241018	0.01	N	083790	500	384 억	2775138	N	N	N	N
118	20250106	120609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	-15	5	-0.60	35216490	14244	21.31	2480	2490	2450	3230	1740	2485	2472.37	3.61	-2651	2541	2512	2461	2432	2381	2527	2447	384	745	500	1730	5	1	76894182	1899	-4.19	1.53	12	0.02	-589.00	1611.00	4385	20240318	-43.67	2015	20241018	22.58	2490	0.00	20250103	2390	3.35	20250102	4385	-43.67	20240318	2015	22.58	20241018	0.01	N	083790	500	384 억	2775138	N	N	N	N
119	20250106	110610	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2485	0	3	0.00	23652220	9551	14.29	2480	2490	2460	3230	1740	2485	2476.41	3.61	-3028	2541	2512	2461	2432	2381	2527	2447	384	745	500	1730	5	1	76894182	1911	-4.22	1.54	12	0.01	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	2490	0.00	20250103	2390	3.97	20250102	4385	-43.33	20240318	2015	23.33	20241018	0.01	N	083790	500	384 억	2775138	N	N	N	N
120	20250106	100609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2485	0	3	0.00	18850275	7615	11.39	2480	2490	2460	3230	1740	2485	2475.41	3.61	-2212	2541	2512	2461	2432	2381	2527	2447	384	745	500	1730	5	1	76894182	1911	-4.22	1.54	12	0.01	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	2490	0.00	20250103	2390	3.97	20250102	4385	-43.33	20240318	2015	23.33	20241018	0.01	N	083790	500	384 억	2775138	N	N	N	N
121	20250106	090607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2485	0	3	0.00	3647195	1475	2.21	2480	2485	2465	3230	1740	2485	2472.67	3.61	-247	2541	2512	2461	2432	2381	2527	2447	384	745	500	1730	5	1	76894182	1911	-4.22	1.54	12	0.00	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	2490	-0.20	20250103	2390	3.97	20250102	4385	-43.33	20240318	2015	23.33	20241018	0.01	N	083790	500	384 억	2775138	N	N	N	N
122	20250103	160606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2485	70	2	2.90	164206185	66834	501.23	2415	2490	2410	3135	1695	2415	2456.93	3.59	14658	2451	2432	2411	2392	2371	2422	2382	384	720	500	1690	5	1	76894182	1911	-4.22	1.54	12	0.09	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	2490	-0.20	20250103	2390	3.97	20250102	4385	-43.33	20240318	2015	23.33	20241018	0.01	N	083790	500	384 억	2760644	N	N	N	N
123	20250103	150608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	50	2	2.07	122682875	50064	375.46	2415	2490	2410	3135	1695	2415	2450.52	3.59	13904	2451	2432	2411	2392	2371	2422	2382	384	720	500	1690	5	1	76894182	1895	-4.19	1.53	12	0.07	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	2490	-1.00	20250103	2390	3.14	20250102	4385	-43.79	20240318	2015	22.33	20241018	0.01	N	083790	500	384 억	2760644	N	N	N	N
124	20250103	140608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	50	2	2.07	98597870	40206	301.53	2415	2490	2410	3135	1695	2415	2452.32	3.59	10328	2451	2432	2411	2392	2371	2422	2382	384	720	500	1690	5	1	76894182	1895	-4.19	1.53	12	0.05	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	2490	-1.00	20250103	2390	3.14	20250102	4385	-43.79	20240318	2015	22.33	20241018	0.01	N	083790	500	384 억	2760644	N	N	N	N
125	20250103	130608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	40	2	1.66	95635935	39001	292.49	2415	2490	2410	3135	1695	2415	2452.14	3.59	9989	2451	2432	2411	2392	2371	2422	2382	384	720	500	1690	5	1	76894182	1888	-4.17	1.52	12	0.05	-589.00	1611.00	4385	20240318	-44.01	2015	20241018	21.84	2490	-1.41	20250103	2390	2.72	20250102	4385	-44.01	20240318	2015	21.84	20241018	0.01	N	083790	500	384 억	2760644	N	N	N	N
126	20250103	120606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	50	2	2.07	76602400	31250	234.36	2415	2490	2410	3135	1695	2415	2451.28	3.59	3585	2451	2432	2411	2392	2371	2422	2382	384	720	500	1690	5	1	76894182	1895	-4.19	1.53	12	0.04	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	2490	-1.00	20250103	2390	3.14	20250102	4385	-43.79	20240318	2015	22.33	20241018	0.01	N	083790	500	384 억	2760644	N	N	N	N
127	20250103	110608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2470	55	2	2.28	69383535	28320	212.39	2415	2490	2410	3135	1695	2415	2449.98	3.59	3494	2451	2432	2411	2392	2371	2422	2382	384	720	500	1690	5	1	76894182	1899	-4.19	1.53	12	0.04	-589.00	1611.00	4385	20240318	-43.67	2015	20241018	22.58	2490	-0.80	20250103	2390	3.35	20250102	4385	-43.67	20240318	2015	22.58	20241018	0.01	N	083790	500	384 억	2760644	N	N	N	N
128	20250103	100606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2465	50	2	2.07	62787205	25654	192.40	2415	2490	2410	3135	1695	2415	2447.46	3.59	3607	2451	2432	2411	2392	2371	2422	2382	384	720	500	1690	5	1	76894182	1895	-4.19	1.53	12	0.03	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	2490	-1.00	20250103	2390	3.14	20250102	4385	-43.79	20240318	2015	22.33	20241018	0.01	N	083790	500	384 억	2760644	N	N	N	N
129	20250103	090607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	0	3	0.00	140070	58	0.43	2415	2415	2415	3135	1695	2415	2415.00	3.59	-8	2451	2432	2411	2392	2371	2422	2382	384	720	500	1690	5	1	76894182	1857	-4.10	1.50	12	0.00	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2430	-0.62	20250102	2390	1.05	20250102	4385	-44.93	20240318	2015	19.85	20241018	0.01	N	083790	500	384 억	2760644	N	N	N	N
130	20250102	160603	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	10	2	0.42	32107230	13326	20.68	2420	2430	2390	3125	1685	2405	2409.36	3.60	-4549	2478	2441	2378	2341	2278	2460	2360	384	720	500	1680	5	1	76894182	1857	-4.10	1.50	12	0.02	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2430	-0.62	20250102	2390	1.05	20250102	4385	-44.93	20240318	2015	19.85	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
131	20250102	150604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	-5	5	-0.21	26760770	11112	17.24	2420	2430	2390	3125	1685	2405	2408.28	3.60	-3971	2478	2441	2378	2341	2278	2460	2360	384	720	500	1680	5	1	76894182	1845	-4.07	1.49	12	0.01	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	2430	-1.23	20250102	2390	0.42	20250102	4385	-45.27	20240318	2015	19.11	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
132	20250102	140601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2400	-5	5	-0.21	21593840	8965	13.91	2420	2430	2390	3125	1685	2405	2408.68	3.60	-3480	2478	2441	2378	2341	2278	2460	2360	384	720	500	1680	5	1	76894182	1845	-4.07	1.49	12	0.01	-589.00	1611.00	4385	20240318	-45.27	2015	20241018	19.11	2430	-1.23	20250102	2390	0.42	20250102	4385	-45.27	20240318	2015	19.11	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
133	20250102	130601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	10	2	0.42	18609090	7718	11.98	2420	2430	2390	3125	1685	2405	2411.13	3.60	-2936	2478	2441	2378	2341	2278	2460	2360	384	720	500	1680	5	1	76894182	1857	-4.10	1.50	12	0.01	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2430	-0.62	20250102	2390	1.05	20250102	4385	-44.93	20240318	2015	19.85	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
134	20250102	120601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	10	2	0.42	18290360	7586	11.77	2420	2430	2390	3125	1685	2405	2411.07	3.60	-2915	2478	2441	2378	2341	2278	2460	2360	384	720	500	1680	5	1	76894182	1857	-4.10	1.50	12	0.01	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2430	-0.62	20250102	2390	1.05	20250102	4385	-44.93	20240318	2015	19.85	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
135	20250102	110552	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2415	10	2	0.42	9857975	4094	6.35	2420	2430	2390	3125	1685	2405	2407.91	3.60	455	2478	2441	2378	2341	2278	2460	2360	384	720	500	1680	5	1	76894182	1857	-4.10	1.50	12	0.01	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	2430	-0.62	20250102	2390	1.05	20250102	4385	-44.93	20240318	2015	19.85	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
136	20250102	100559	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2425	20	2	0.83	2724935	1126	1.75	2420	2425	2420	3125	1685	2405	2420.01	3.60	-508	2478	2441	2378	2341	2278	2460	2360	384	720	500	1680	5	1	76894182	1865	-4.12	1.51	12	0.00	-589.00	1611.00	4385	20240318	-44.70	2015	20241018	20.35	2425	0.00	20250102	2420	0.21	20250102	4385	-44.70	20240318	2015	20.35	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N
137	20250102	090553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	3.60	0	2478	2441	2378	2341	2278	2460	2360	384	720	500	1680	5	1	76894182	1849	-4.08	1.49	12	0.00	-589.00	1611.00	4385	20240318	-45.15	2015	20241018	19.35	0	0.00	0	0	0.00	0	4385	-45.15	20240318	2015	19.35	20241018	0.01	N	083790	500	384 억	2765208	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History