KissMeData/185490/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 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	160933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	60	2	2.32	22275345	8486	36.78	2595	2650	2585	3360	1810	2585	2624.79	0.65	-169	2665	2625	2600	2560	2535	2612	2547	135	775	500	1800	5	1	27029784	715	-2.71	1.13	12	0.03	-976.00	2339.00	4720	20240816	-43.96	2430	20240624	8.85	2910	-9.11	20250106	2530	4.55	20250102	4720	-43.96	20240816	2430	8.85	20240624	0.13	N	185490	500	135 억	176900	N	N	N	N
3	20250124	150932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	50	2	1.93	21517415	8198	35.53	2595	2650	2585	3360	1810	2585	2624.72	0.65	-214	2665	2625	2600	2560	2535	2612	2547	135	775	500	1800	5	1	27029784	712	-2.70	1.13	12	0.03	-976.00	2339.00	4720	20240816	-44.17	2430	20240624	8.44	2910	-9.45	20250106	2530	4.15	20250102	4720	-44.17	20240816	2430	8.44	20240624	0.13	N	185490	500	135 억	176900	N	N	N	N
4	20250124	140930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	55	2	2.13	19289495	7351	31.86	2595	2650	2585	3360	1810	2585	2624.06	0.65	33	2665	2625	2600	2560	2535	2612	2547	135	775	500	1800	5	1	27029784	714	-2.70	1.13	12	0.03	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.13	N	185490	500	135 억	176900	N	N	N	N
5	20250124	130932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	55	2	2.13	15776470	6015	26.07	2595	2650	2585	3360	1810	2585	2622.85	0.65	-98	2665	2625	2600	2560	2535	2612	2547	135	775	500	1800	5	1	27029784	714	-2.70	1.13	12	0.02	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.13	N	185490	500	135 억	176900	N	N	N	N
6	20250124	120929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	55	2	2.13	13865775	5290	22.93	2595	2650	2585	3360	1810	2585	2621.13	0.65	71	2665	2625	2600	2560	2535	2612	2547	135	775	500	1800	5	1	27029784	714	-2.70	1.13	12	0.02	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.13	N	185490	500	135 억	176900	N	N	N	N
7	20250124	110931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	55	2	2.13	13285550	5070	21.97	2595	2650	2585	3360	1810	2585	2620.42	0.65	71	2665	2625	2600	2560	2535	2612	2547	135	775	500	1800	5	1	27029784	714	-2.70	1.13	12	0.02	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.13	N	185490	500	135 억	176900	N	N	N	N
8	20250124	100926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	40	2	1.55	10241255	3914	16.96	2595	2650	2585	3360	1810	2585	2616.57	0.65	363	2665	2625	2600	2560	2535	2612	2547	135	775	500	1800	5	1	27029784	710	-2.69	1.12	12	0.01	-976.00	2339.00	4720	20240816	-44.39	2430	20240624	8.02	2910	-9.79	20250106	2530	3.75	20250102	4720	-44.39	20240816	2430	8.02	20240624	0.13	N	185490	500	135 억	176900	N	N	N	N
9	20250124	090933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	60	2	2.32	1887005	717	3.11	2595	2650	2595	3360	1810	2585	2631.81	0.65	311	2665	2625	2600	2560	2535	2612	2547	135	775	500	1800	5	1	27029784	715	-2.71	1.13	12	0.00	-976.00	2339.00	4720	20240816	-43.96	2430	20240624	8.85	2910	-9.11	20250106	2530	4.55	20250102	4720	-43.96	20240816	2430	8.85	20240624	0.13	N	185490	500	135 억	176900	N	N	N	N
10	20250123	160927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	-15	5	-0.58	59391670	22877	70.56	2600	2640	2575	3380	1820	2600	2596.13	0.66	-395	2813	2706	2653	2546	2493	2680	2520	135	780	500	1820	5	1	27029784	699	-2.65	1.11	12	0.08	-976.00	2339.00	4720	20240816	-45.23	2430	20240624	6.38	2910	-11.17	20250106	2530	2.17	20250102	4720	-45.23	20240816	2430	6.38	20240624	0.13	N	185490	500	135 억	177295	N	N	N	N
11	20250123	150925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	-10	5	-0.38	52839890	20343	62.75	2600	2640	2575	3380	1820	2600	2597.45	0.66	130	2813	2706	2653	2546	2493	2680	2520	135	780	500	1820	5	1	27029784	700	-2.65	1.11	12	0.08	-976.00	2339.00	4720	20240816	-45.13	2430	20240624	6.58	2910	-11.00	20250106	2530	2.37	20250102	4720	-45.13	20240816	2430	6.58	20240624	0.13	N	185490	500	135 억	177295	N	N	N	N
12	20250123	140927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	25	2	0.96	51873565	19971	61.60	2600	2640	2575	3380	1820	2600	2597.44	0.66	179	2813	2706	2653	2546	2493	2680	2520	135	780	500	1820	5	1	27029784	710	-2.69	1.12	12	0.07	-976.00	2339.00	4720	20240816	-44.39	2430	20240624	8.02	2910	-9.79	20250106	2530	3.75	20250102	4720	-44.39	20240816	2430	8.02	20240624	0.13	N	185490	500	135 억	177295	N	N	N	N
13	20250123	130925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	20	2	0.77	45353270	17458	53.85	2600	2640	2580	3380	1820	2600	2597.85	0.66	438	2813	2706	2653	2546	2493	2680	2520	135	780	500	1820	5	1	27029784	708	-2.68	1.12	12	0.06	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.13	N	185490	500	135 억	177295	N	N	N	N
14	20250123	120926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	5	2	0.19	43247860	16650	51.36	2600	2640	2580	3380	1820	2600	2597.47	0.66	188	2813	2706	2653	2546	2493	2680	2520	135	780	500	1820	5	1	27029784	704	-2.67	1.11	12	0.06	-976.00	2339.00	4720	20240816	-44.81	2430	20240624	7.20	2910	-10.48	20250106	2530	2.96	20250102	4720	-44.81	20240816	2430	7.20	20240624	0.13	N	185490	500	135 억	177295	N	N	N	N
15	20250123	110917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	30	2	1.15	24885690	9572	29.52	2600	2640	2580	3380	1820	2600	2599.84	0.66	249	2813	2706	2653	2546	2493	2680	2520	135	780	500	1820	5	1	27029784	711	-2.69	1.12	12	0.04	-976.00	2339.00	4720	20240816	-44.28	2430	20240624	8.23	2910	-9.62	20250106	2530	3.95	20250102	4720	-44.28	20240816	2430	8.23	20240624	0.13	N	185490	500	135 억	177295	N	N	N	N
16	20250123	100925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	0	3	0.00	7130970	2746	8.47	2600	2615	2580	3380	1820	2600	2596.86	0.66	-474	2813	2706	2653	2546	2493	2680	2520	135	780	500	1820	5	1	27029784	703	-2.66	1.11	12	0.01	-976.00	2339.00	4720	20240816	-44.92	2430	20240624	7.00	2910	-10.65	20250106	2530	2.77	20250102	4720	-44.92	20240816	2430	7.00	20240624	0.13	N	185490	500	135 억	177295	N	N	N	N
17	20250123	090926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-5	5	-0.19	2693710	1037	3.20	2600	2600	2595	3380	1820	2600	2597.60	0.66	266	2813	2706	2653	2546	2493	2680	2520	135	780	500	1820	5	1	27029784	701	-2.66	1.11	12	0.00	-976.00	2339.00	4720	20240816	-45.02	2430	20240624	6.79	2910	-10.82	20250106	2530	2.57	20250102	4720	-45.02	20240816	2430	6.79	20240624	0.13	N	185490	500	135 억	177295	N	N	N	N
18	20250122	160918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	-40	5	-1.52	85868435	32418	107.74	2640	2760	2600	3430	1850	2640	2648.86	0.67	-3751	2760	2700	2635	2575	2510	2730	2605	135	790	500	1840	5	1	27029784	703	-2.66	1.11	12	0.12	-976.00	2339.00	4720	20240816	-44.92	2430	20240624	7.00	2910	-10.65	20250106	2530	2.77	20250102	4720	-44.92	20240816	2430	7.00	20240624	0.13	N	185490	500	135 억	181046	N	N	N	N
19	20250122	150920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	-35	5	-1.33	80534275	30368	100.93	2640	2760	2600	3430	1850	2640	2651.95	0.67	-3338	2760	2700	2635	2575	2510	2730	2605	135	790	500	1840	5	1	27029784	704	-2.67	1.11	12	0.11	-976.00	2339.00	4720	20240816	-44.81	2430	20240624	7.20	2910	-10.48	20250106	2530	2.96	20250102	4720	-44.81	20240816	2430	7.20	20240624	0.13	N	185490	500	135 억	181046	N	N	N	N
20	20250122	140918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-20	5	-0.76	65872570	24737	82.22	2640	2760	2610	3430	1850	2640	2662.92	0.67	-2872	2760	2700	2635	2575	2510	2730	2605	135	790	500	1840	5	1	27029784	708	-2.68	1.12	12	0.09	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.13	N	185490	500	135 억	181046	N	N	N	N
21	20250122	130920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-20	5	-0.76	59814955	22421	74.52	2640	2760	2620	3430	1850	2640	2667.81	0.67	-1769	2760	2700	2635	2575	2510	2730	2605	135	790	500	1840	5	1	27029784	708	-2.68	1.12	12	0.08	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.13	N	185490	500	135 억	181046	N	N	N	N
22	20250122	120917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	-10	5	-0.38	56479960	21154	70.31	2640	2760	2620	3430	1850	2640	2669.94	0.67	-1768	2760	2700	2635	2575	2510	2730	2605	135	790	500	1840	5	1	27029784	711	-2.69	1.12	12	0.08	-976.00	2339.00	4720	20240816	-44.28	2430	20240624	8.23	2910	-9.62	20250106	2530	3.95	20250102	4720	-44.28	20240816	2430	8.23	20240624	0.13	N	185490	500	135 억	181046	N	N	N	N
23	20250122	110919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	-5	5	-0.19	49565445	18524	61.57	2640	2760	2625	3430	1850	2640	2675.74	0.67	-1757	2760	2700	2635	2575	2510	2730	2605	135	790	500	1840	5	1	27029784	712	-2.70	1.13	12	0.07	-976.00	2339.00	4720	20240816	-44.17	2430	20240624	8.44	2910	-9.45	20250106	2530	4.15	20250102	4720	-44.17	20240816	2430	8.44	20240624	0.13	N	185490	500	135 억	181046	N	N	N	N
24	20250122	100919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	5	2	0.19	38417190	14294	47.51	2640	2760	2630	3430	1850	2640	2687.64	0.67	-1696	2760	2700	2635	2575	2510	2730	2605	135	790	500	1840	5	1	27029784	715	-2.71	1.13	12	0.05	-976.00	2339.00	4720	20240816	-43.96	2430	20240624	8.85	2910	-9.11	20250106	2530	4.55	20250102	4720	-43.96	20240816	2430	8.85	20240624	0.13	N	185490	500	135 억	181046	N	N	N	N
25	20250122	090920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	10	2	0.38	5906360	2224	7.39	2640	2700	2630	3430	1850	2640	2655.74	0.67	72	2760	2700	2635	2575	2510	2730	2605	135	790	500	1840	5	1	27029784	716	-2.72	1.13	12	0.01	-976.00	2339.00	4720	20240816	-43.86	2430	20240624	9.05	2910	-8.93	20250106	2530	4.74	20250102	4720	-43.86	20240816	2430	9.05	20240624	0.13	N	185490	500	135 억	181046	N	N	N	N
26	20250121	160913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	5	2	0.19	76799690	29317	208.10	2630	2695	2570	3425	1845	2635	2619.63	0.67	120	2738	2686	2658	2606	2578	2672	2592	135	790	500	1840	5	1	27029784	714	-2.70	1.13	12	0.11	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.12	N	185490	500	135 억	180919	N	N	N	N
27	20250121	150914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	0	3	0.00	71680010	27366	194.25	2630	2695	2570	3425	1845	2635	2619.31	0.67	-82	2738	2686	2658	2606	2578	2672	2592	135	790	500	1840	5	1	27029784	712	-2.70	1.13	12	0.10	-976.00	2339.00	4720	20240816	-44.17	2430	20240624	8.44	2910	-9.45	20250106	2530	4.15	20250102	4720	-44.17	20240816	2430	8.44	20240624	0.12	N	185490	500	135 억	180919	N	N	N	N
28	20250121	140916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	5	2	0.19	65023760	24815	176.14	2630	2695	2570	3425	1845	2635	2620.34	0.67	-270	2738	2686	2658	2606	2578	2672	2592	135	790	500	1840	5	1	27029784	714	-2.70	1.13	12	0.09	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.12	N	185490	500	135 억	180919	N	N	N	N
29	20250121	130914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-40	5	-1.52	45211390	17278	122.64	2630	2695	2570	3425	1845	2635	2616.70	0.67	-703	2738	2686	2658	2606	2578	2672	2592	135	790	500	1840	5	1	27029784	701	-2.66	1.11	12	0.06	-976.00	2339.00	4720	20240816	-45.02	2430	20240624	6.79	2910	-10.82	20250106	2530	2.57	20250102	4720	-45.02	20240816	2430	6.79	20240624	0.12	N	185490	500	135 억	180919	N	N	N	N
30	20250121	120857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	5	2	0.19	44030515	16824	119.42	2630	2695	2570	3425	1845	2635	2617.13	0.67	-699	2738	2686	2658	2606	2578	2672	2592	135	790	500	1840	5	1	27029784	714	-2.70	1.13	12	0.06	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.12	N	185490	500	135 억	180919	N	N	N	N
31	20250121	110829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-15	5	-0.57	38791570	14816	105.17	2630	2695	2570	3425	1845	2635	2618.22	0.67	-783	2738	2686	2658	2606	2578	2672	2592	135	790	500	1840	5	1	27029784	708	-2.68	1.12	12	0.05	-976.00	2339.00	4720	20240816	-44.49	2430	20240624	7.82	2910	-9.97	20250106	2530	3.56	20250102	4720	-44.49	20240816	2430	7.82	20240624	0.12	N	185490	500	135 억	180919	N	N	N	N
32	20250121	100824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	10	2	0.38	17556440	6616	46.96	2630	2695	2625	3425	1845	2635	2653.63	0.67	623	2738	2686	2658	2606	2578	2672	2592	135	790	500	1840	5	1	27029784	715	-2.71	1.13	12	0.02	-976.00	2339.00	4720	20240816	-43.96	2430	20240624	8.85	2910	-9.11	20250106	2530	4.55	20250102	4720	-43.96	20240816	2430	8.85	20240624	0.12	N	185490	500	135 억	180919	N	N	N	N
33	20250121	090916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	5	2	0.19	6177620	2349	16.67	2630	2640	2625	3425	1845	2635	2629.89	0.67	1262	2738	2686	2658	2606	2578	2672	2592	135	790	500	1840	5	1	27029784	714	-2.70	1.13	12	0.01	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.12	N	185490	500	135 억	180919	N	N	N	N
34	20250120	160902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	0	3	0.00	37451895	14082	35.12	2710	2710	2630	3425	1845	2635	2659.56	0.68	-2858	2741	2687	2646	2592	2551	2667	2572	135	790	500	1840	5	1	27029784	712	-2.70	1.13	12	0.05	-976.00	2339.00	4720	20240816	-44.17	2430	20240624	8.44	2910	-9.45	20250106	2530	4.15	20250102	4720	-44.17	20240816	2430	8.44	20240624	0.12	N	185490	500	135 억	183776	N	N	N	N
35	20250120	150914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	5	2	0.19	36679295	13789	34.39	2710	2710	2630	3425	1845	2635	2660.04	0.68	-2775	2741	2687	2646	2592	2551	2667	2572	135	790	500	1840	5	1	27029784	714	-2.70	1.13	12	0.05	-976.00	2339.00	4720	20240816	-44.07	2430	20240624	8.64	2910	-9.28	20250106	2530	4.35	20250102	4720	-44.07	20240816	2430	8.64	20240624	0.12	N	185490	500	135 억	183776	N	N	N	N
36	20250120	140912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	15	2	0.57	35840685	13471	33.60	2710	2710	2630	3425	1845	2635	2660.58	0.68	-2771	2741	2687	2646	2592	2551	2667	2572	135	790	500	1840	5	1	27029784	716	-2.72	1.13	12	0.05	-976.00	2339.00	4720	20240816	-43.86	2430	20240624	9.05	2910	-8.93	20250106	2530	4.74	20250102	4720	-43.86	20240816	2430	9.05	20240624	0.12	N	185490	500	135 억	183776	N	N	N	N
37	20250120	130912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	15	2	0.57	33276145	12499	31.17	2710	2710	2630	3425	1845	2635	2662.30	0.68	-2247	2741	2687	2646	2592	2551	2667	2572	135	790	500	1840	5	1	27029784	716	-2.72	1.13	12	0.05	-976.00	2339.00	4720	20240816	-43.86	2430	20240624	9.05	2910	-8.93	20250106	2530	4.74	20250102	4720	-43.86	20240816	2430	9.05	20240624	0.12	N	185490	500	135 억	183776	N	N	N	N
38	20250120	120913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	15	2	0.57	32963465	12381	30.88	2710	2710	2630	3425	1845	2635	2662.42	0.68	-2174	2741	2687	2646	2592	2551	2667	2572	135	790	500	1840	5	1	27029784	716	-2.72	1.13	12	0.05	-976.00	2339.00	4720	20240816	-43.86	2430	20240624	9.05	2910	-8.93	20250106	2530	4.74	20250102	4720	-43.86	20240816	2430	9.05	20240624	0.12	N	185490	500	135 억	183776	N	N	N	N
39	20250120	110913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	20	2	0.76	29560115	11090	27.66	2710	2710	2635	3425	1845	2635	2665.47	0.68	-2080	2741	2687	2646	2592	2551	2667	2572	135	790	500	1840	5	1	27029784	718	-2.72	1.14	12	0.04	-976.00	2339.00	4720	20240816	-43.75	2430	20240624	9.26	2910	-8.76	20250106	2530	4.94	20250102	4720	-43.75	20240816	2430	9.26	20240624	0.12	N	185490	500	135 억	183776	N	N	N	N
40	20250120	100913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	40	2	1.52	13812305	5130	12.79	2710	2710	2665	3425	1845	2635	2692.46	0.68	-3132	2741	2687	2646	2592	2551	2667	2572	135	790	500	1840	5	1	27029784	723	-2.74	1.14	12	0.02	-976.00	2339.00	4720	20240816	-43.33	2430	20240624	10.08	2910	-8.08	20250106	2530	5.73	20250102	4720	-43.33	20240816	2430	10.08	20240624	0.12	N	185490	500	135 억	183776	N	N	N	N
41	20250120	090914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2665	30	2	1.14	984620	366	0.91	2710	2710	2665	3425	1845	2635	2690.22	0.68	-241	2741	2687	2646	2592	2551	2667	2572	135	790	500	1840	5	1	27029784	720	-2.73	1.14	12	0.00	-976.00	2339.00	4720	20240816	-43.54	2430	20240624	9.67	2910	-8.42	20250106	2530	5.34	20250102	4720	-43.54	20240816	2430	9.67	20240624	0.12	N	185490	500	135 억	183776	N	N	N	N
42	20250117	160910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	-45	5	-1.68	105745705	40094	191.61	2685	2700	2605	3480	1880	2680	2637.44	0.64	10577	2813	2746	2703	2636	2593	2725	2615	135	800	500	1870	5	1	27029784	712	-2.70	1.13	12	0.15	-976.00	2339.00	4720	20240816	-44.17	2430	20240624	8.44	2910	-9.45	20250106	2530	4.15	20250102	4720	-44.17	20240816	2430	8.44	20240624	0.13	N	185490	500	135 억	173199	N	N	N	N
43	20250117	150913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	-10	5	-0.37	103612460	39285	187.74	2685	2700	2605	3480	1880	2680	2637.46	0.64	10318	2813	2746	2703	2636	2593	2725	2615	135	800	500	1870	5	1	27029784	722	-2.74	1.14	12	0.15	-976.00	2339.00	4720	20240816	-43.43	2430	20240624	9.88	2910	-8.25	20250106	2530	5.53	20250102	4720	-43.43	20240816	2430	9.88	20240624	0.13	N	185490	500	135 억	173199	N	N	N	N
44	20250117	140914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	-5	5	-0.19	97407495	36938	176.53	2685	2700	2605	3480	1880	2680	2637.05	0.64	10262	2813	2746	2703	2636	2593	2725	2615	135	800	500	1870	5	1	27029784	723	-2.74	1.14	12	0.14	-976.00	2339.00	4720	20240816	-43.33	2430	20240624	10.08	2910	-8.08	20250106	2530	5.73	20250102	4720	-43.33	20240816	2430	10.08	20240624	0.13	N	185490	500	135 억	173199	N	N	N	N
45	20250117	130911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2660	-20	5	-0.75	96831695	36722	175.49	2685	2700	2605	3480	1880	2680	2636.89	0.64	10274	2813	2746	2703	2636	2593	2725	2615	135	800	500	1870	5	1	27029784	719	-2.73	1.14	12	0.14	-976.00	2339.00	4720	20240816	-43.64	2430	20240624	9.47	2910	-8.59	20250106	2530	5.14	20250102	4720	-43.64	20240816	2430	9.47	20240624	0.13	N	185490	500	135 억	173199	N	N	N	N
46	20250117	120913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	-25	5	-0.93	87516670	33230	158.81	2685	2685	2605	3480	1880	2680	2633.66	0.64	9939	2813	2746	2703	2636	2593	2725	2615	135	800	500	1870	5	1	27029784	718	-2.72	1.14	12	0.12	-976.00	2339.00	4720	20240816	-43.75	2430	20240624	9.26	2910	-8.76	20250106	2530	4.94	20250102	4720	-43.75	20240816	2430	9.26	20240624	0.13	N	185490	500	135 억	173199	N	N	N	N
47	20250117	110911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	-25	5	-0.93	84298300	32006	152.96	2685	2685	2605	3480	1880	2680	2633.83	0.64	9906	2813	2746	2703	2636	2593	2725	2615	135	800	500	1870	5	1	27029784	718	-2.72	1.14	12	0.12	-976.00	2339.00	4720	20240816	-43.75	2430	20240624	9.26	2910	-8.76	20250106	2530	4.94	20250102	4720	-43.75	20240816	2430	9.26	20240624	0.13	N	185490	500	135 억	173199	N	N	N	N
48	20250117	100914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	-50	5	-1.87	66932905	25406	121.41	2685	2685	2605	3480	1880	2680	2634.53	0.64	6973	2813	2746	2703	2636	2593	2725	2615	135	800	500	1870	5	1	27029784	711	-2.69	1.12	12	0.09	-976.00	2339.00	4720	20240816	-44.28	2430	20240624	8.23	2910	-9.62	20250106	2530	3.95	20250102	4720	-44.28	20240816	2430	8.23	20240624	0.13	N	185490	500	135 억	173199	N	N	N	N
49	20250117	090913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2685	5	2	0.19	37590	14	0.07	2685	2685	2685	3480	1880	2680	2685.00	0.64	0	2813	2746	2703	2636	2593	2725	2615	135	800	500	1870	5	1	27029784	726	-2.75	1.15	12	0.00	-976.00	2339.00	4720	20240816	-43.11	2430	20240624	10.49	2910	-7.73	20250106	2530	6.13	20250102	4720	-43.11	20240816	2430	10.49	20240624	0.13	N	185490	500	135 억	173199	N	N	N	N
50	20250116	160906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2680	-30	5	-1.11	56537520	20917	114.44	2715	2770	2660	3520	1900	2710	2702.95	0.65	-3144	2853	2781	2743	2671	2633	2762	2652	135	810	500	1890	5	1	27029784	724	-2.75	1.15	12	0.08	-976.00	2339.00	4720	20240816	-43.22	2430	20240624	10.29	2910	-7.90	20250106	2530	5.93	20250102	4720	-43.22	20240816	2430	10.29	20240624	0.13	N	185490	500	135 억	176317	N	N	N	N
51	20250116	150821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2685	-25	5	-0.92	55235020	20431	111.78	2715	2770	2660	3520	1900	2710	2703.49	0.65	-2874	2853	2781	2743	2671	2633	2762	2652	135	810	500	1890	5	1	27029784	726	-2.75	1.15	12	0.08	-976.00	2339.00	4720	20240816	-43.11	2430	20240624	10.49	2910	-7.73	20250106	2530	6.13	20250102	4720	-43.11	20240816	2430	10.49	20240624	0.13	N	185490	500	135 억	176317	N	N	N	N
52	20250116	140910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	0	3	0.00	40966285	15102	82.62	2715	2770	2670	3520	1900	2710	2712.64	0.65	-1683	2853	2781	2743	2671	2633	2762	2652	135	810	500	1890	5	1	27029784	733	-2.78	1.16	12	0.06	-976.00	2339.00	4720	20240816	-42.58	2430	20240624	11.52	2910	-6.87	20250106	2530	7.11	20250102	4720	-42.58	20240816	2430	11.52	20240624	0.13	N	185490	500	135 억	176317	N	N	N	N
53	20250116	130909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	20	2	0.74	28818875	10598	57.98	2715	2770	2670	3520	1900	2710	2719.27	0.65	-2045	2853	2781	2743	2671	2633	2762	2652	135	810	500	1890	5	1	27029784	738	-2.80	1.17	12	0.04	-976.00	2339.00	4720	20240816	-42.16	2430	20240624	12.35	2910	-6.19	20250106	2530	7.91	20250102	4720	-42.16	20240816	2430	12.35	20240624	0.13	N	185490	500	135 억	176317	N	N	N	N
54	20250116	120909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	20	2	0.74	28436595	10457	57.21	2715	2770	2670	3520	1900	2710	2719.38	0.65	-2055	2853	2781	2743	2671	2633	2762	2652	135	810	500	1890	5	1	27029784	738	-2.80	1.17	12	0.04	-976.00	2339.00	4720	20240816	-42.16	2430	20240624	12.35	2910	-6.19	20250106	2530	7.91	20250102	4720	-42.16	20240816	2430	12.35	20240624	0.13	N	185490	500	135 억	176317	N	N	N	N
55	20250116	110911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2735	25	2	0.92	28130930	10345	56.60	2715	2770	2670	3520	1900	2710	2719.28	0.65	-2045	2853	2781	2743	2671	2633	2762	2652	135	810	500	1890	5	1	27029784	739	-2.80	1.17	12	0.04	-976.00	2339.00	4720	20240816	-42.06	2430	20240624	12.55	2910	-6.01	20250106	2530	8.10	20250102	4720	-42.06	20240816	2430	12.55	20240624	0.13	N	185490	500	135 억	176317	N	N	N	N
56	20250116	100911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	20	2	0.74	25651950	9436	51.62	2715	2770	2670	3520	1900	2710	2718.52	0.65	-2042	2853	2781	2743	2671	2633	2762	2652	135	810	500	1890	5	1	27029784	738	-2.80	1.17	12	0.03	-976.00	2339.00	4720	20240816	-42.16	2430	20240624	12.35	2910	-6.19	20250106	2530	7.91	20250102	4720	-42.16	20240816	2430	12.35	20240624	0.13	N	185490	500	135 억	176317	N	N	N	N
57	20250116	090912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2770	60	2	2.21	2614235	963	5.27	2715	2770	2710	3520	1900	2710	2714.68	0.65	421	2853	2781	2743	2671	2633	2762	2652	135	810	500	1890	5	1	27029784	749	-2.84	1.18	12	0.00	-976.00	2339.00	4720	20240816	-41.31	2430	20240624	13.99	2910	-4.81	20250106	2530	9.49	20250102	4720	-41.31	20240816	2430	13.99	20240624	0.13	N	185490	500	135 억	176317	N	N	N	N
58	20250115	160907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	-100	5	-3.56	49737180	18128	120.32	2810	2815	2705	3650	1970	2810	2744.14	0.69	-10243	2930	2870	2790	2730	2650	2830	2690	135	840	500	1960	5	1	27029784	733	-2.78	1.16	12	0.07	-976.00	2339.00	4720	20240816	-42.58	2430	20240624	11.52	2910	-6.87	20250106	2530	7.11	20250102	4720	-42.58	20240816	2430	11.52	20240624	0.13	N	185490	500	135 억	186560	N	N	N	N
59	20250115	150909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	-95	5	-3.38	48243785	17577	116.66	2810	2815	2705	3650	1970	2810	2744.71	0.69	-9975	2930	2870	2790	2730	2650	2830	2690	135	840	500	1960	5	1	27029784	734	-2.78	1.16	12	0.07	-976.00	2339.00	4720	20240816	-42.48	2430	20240624	11.73	2910	-6.70	20250106	2530	7.31	20250102	4720	-42.48	20240816	2430	11.73	20240624	0.13	N	185490	500	135 억	186560	N	N	N	N
60	20250115	140902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	-70	5	-2.49	35584425	12920	85.75	2810	2815	2710	3650	1970	2810	2754.21	0.69	-6730	2930	2870	2790	2730	2650	2830	2690	135	840	500	1960	5	1	27029784	741	-2.81	1.17	12	0.05	-976.00	2339.00	4720	20240816	-41.95	2430	20240624	12.76	2910	-5.84	20250106	2530	8.30	20250102	4720	-41.95	20240816	2430	12.76	20240624	0.13	N	185490	500	135 억	186560	N	N	N	N
61	20250115	130908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	-70	5	-2.49	28649020	10381	68.90	2810	2815	2710	3650	1970	2810	2759.76	0.69	-4961	2930	2870	2790	2730	2650	2830	2690	135	840	500	1960	5	1	27029784	741	-2.81	1.17	12	0.04	-976.00	2339.00	4720	20240816	-41.95	2430	20240624	12.76	2910	-5.84	20250106	2530	8.30	20250102	4720	-41.95	20240816	2430	12.76	20240624	0.13	N	185490	500	135 억	186560	N	N	N	N
62	20250115	120854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	-60	5	-2.14	20477720	7391	49.05	2810	2815	2710	3650	1970	2810	2770.63	0.69	-3346	2930	2870	2790	2730	2650	2830	2690	135	840	500	1960	5	1	27029784	743	-2.82	1.18	12	0.03	-976.00	2339.00	4720	20240816	-41.74	2430	20240624	13.17	2910	-5.50	20250106	2530	8.70	20250102	4720	-41.74	20240816	2430	13.17	20240624	0.13	N	185490	500	135 억	186560	N	N	N	N
63	20250115	110908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2775	-35	5	-1.25	16310755	5869	38.95	2810	2815	2710	3650	1970	2810	2779.14	0.69	-1837	2930	2870	2790	2730	2650	2830	2690	135	840	500	1960	5	1	27029784	750	-2.84	1.19	12	0.02	-976.00	2339.00	4720	20240816	-41.21	2430	20240624	14.20	2910	-4.64	20250106	2530	9.68	20250102	4720	-41.21	20240816	2430	14.20	20240624	0.13	N	185490	500	135 억	186560	N	N	N	N
64	20250115	100907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2770	-40	5	-1.42	12122630	4354	28.90	2810	2815	2710	3650	1970	2810	2784.25	0.69	-1292	2930	2870	2790	2730	2650	2830	2690	135	840	500	1960	5	1	27029784	749	-2.84	1.18	12	0.02	-976.00	2339.00	4720	20240816	-41.31	2430	20240624	13.99	2910	-4.81	20250106	2530	9.49	20250102	4720	-41.31	20240816	2430	13.99	20240624	0.13	N	185490	500	135 억	186560	N	N	N	N
65	20250115	090911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2815	5	2	0.18	854420	304	2.02	2810	2815	2790	3650	1970	2810	2810.59	0.69	-251	2930	2870	2790	2730	2650	2830	2690	135	840	500	1960	5	1	27029784	761	-2.88	1.20	12	0.00	-976.00	2339.00	4720	20240816	-40.36	2430	20240624	15.84	2910	-3.26	20250106	2530	11.26	20250102	4720	-40.36	20240816	2430	15.84	20240624	0.13	N	185490	500	135 억	186560	N	N	N	N
66	20250114	160850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	30	2	1.08	38266705	13796	31.47	2850	2850	2710	3610	1950	2780	2773.75	0.70	-1607	2866	2822	2751	2707	2636	2845	2730	135	830	500	1940	5	1	27029784	760	-2.88	1.20	12	0.05	-976.00	2339.00	4720	20240816	-40.47	2430	20240624	15.64	2910	-3.44	20250106	2530	11.07	20250102	4720	-40.47	20240816	2430	15.64	20240624	0.13	N	185490	500	135 억	188167	N	N	N	N
67	20250114	150906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	30	2	1.08	35448440	12792	29.18	2850	2850	2710	3610	1950	2780	2771.14	0.70	-1413	2866	2822	2751	2707	2636	2845	2730	135	830	500	1940	5	1	27029784	760	-2.88	1.20	12	0.05	-976.00	2339.00	4720	20240816	-40.47	2430	20240624	15.64	2910	-3.44	20250106	2530	11.07	20250102	4720	-40.47	20240816	2430	15.64	20240624	0.13	N	185490	500	135 억	188167	N	N	N	N
68	20250114	140903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	30	2	1.08	30796885	11135	25.40	2850	2850	2710	3610	1950	2780	2765.77	0.70	-1413	2866	2822	2751	2707	2636	2845	2730	135	830	500	1940	5	1	27029784	760	-2.88	1.20	12	0.04	-976.00	2339.00	4720	20240816	-40.47	2430	20240624	15.64	2910	-3.44	20250106	2530	11.07	20250102	4720	-40.47	20240816	2430	15.64	20240624	0.13	N	185490	500	135 억	188167	N	N	N	N
69	20250114	130903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2800	20	2	0.72	26576450	9626	21.96	2850	2850	2710	3610	1950	2780	2760.90	0.70	-1261	2866	2822	2751	2707	2636	2845	2730	135	830	500	1940	5	1	27029784	757	-2.87	1.20	12	0.04	-976.00	2339.00	4720	20240816	-40.68	2430	20240624	15.23	2910	-3.78	20250106	2530	10.67	20250102	4720	-40.68	20240816	2430	15.23	20240624	0.13	N	185490	500	135 억	188167	N	N	N	N
70	20250114	120859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2790	10	2	0.36	24882000	9019	20.58	2850	2850	2710	3610	1950	2780	2758.84	0.70	-1253	2866	2822	2751	2707	2636	2845	2730	135	830	500	1940	5	1	27029784	754	-2.86	1.19	12	0.03	-976.00	2339.00	4720	20240816	-40.89	2430	20240624	14.81	2910	-4.12	20250106	2530	10.28	20250102	4720	-40.89	20240816	2430	14.81	20240624	0.13	N	185490	500	135 억	188167	N	N	N	N
71	20250114	110900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2770	-10	5	-0.36	21261230	7719	17.61	2850	2850	2710	3610	1950	2780	2754.40	0.70	-963	2866	2822	2751	2707	2636	2845	2730	135	830	500	1940	5	1	27029784	749	-2.84	1.18	12	0.03	-976.00	2339.00	4720	20240816	-41.31	2430	20240624	13.99	2910	-4.81	20250106	2530	9.49	20250102	4720	-41.31	20240816	2430	13.99	20240624	0.13	N	185490	500	135 억	188167	N	N	N	N
72	20250114	100858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2785	5	2	0.18	9066510	3284	7.49	2850	2850	2710	3610	1950	2780	2760.81	0.70	0	2866	2822	2751	2707	2636	2845	2730	135	830	500	1940	5	1	27029784	753	-2.85	1.19	12	0.01	-976.00	2339.00	4720	20240816	-41.00	2430	20240624	14.61	2910	-4.30	20250106	2530	10.08	20250102	4720	-41.00	20240816	2430	14.61	20240624	0.13	N	185490	500	135 억	188167	N	N	N	N
73	20250114	090903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2745	-35	5	-1.26	1571625	568	1.30	2850	2850	2740	3610	1950	2780	2766.95	0.70	337	2866	2822	2751	2707	2636	2845	2730	135	830	500	1940	5	1	27029784	742	-2.81	1.17	12	0.00	-976.00	2339.00	4720	20240816	-41.84	2430	20240624	12.96	2910	-5.67	20250106	2530	8.50	20250102	4720	-41.84	20240816	2430	12.96	20240624	0.13	N	185490	500	135 억	188167	N	N	N	N
74	20250113	160849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	10	2	0.36	120840175	43823	248.82	2770	2795	2680	3600	1940	2770	2757.46	0.68	3426	2870	2820	2760	2710	2650	2790	2680	135	830	500	1930	5	1	27029784	751	-2.85	1.19	12	0.16	-976.00	2339.00	4720	20240816	-41.10	2430	20240624	14.40	2910	-4.47	20250106	2530	9.88	20250102	4720	-41.10	20240816	2430	14.40	20240624	0.13	N	185490	500	135 억	184741	N	N	N	N
75	20250113	150854	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2775	5	2	0.18	115058350	41743	237.01	2770	2795	2680	3600	1940	2770	2756.35	0.68	3621	2870	2820	2760	2710	2650	2790	2680	135	830	500	1930	5	1	27029784	750	-2.84	1.19	12	0.15	-976.00	2339.00	4720	20240816	-41.21	2430	20240624	14.20	2910	-4.64	20250106	2530	9.68	20250102	4720	-41.21	20240816	2430	14.20	20240624	0.13	N	185490	500	135 억	184741	N	N	N	N
76	20250113	140832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	-10	5	-0.36	113852490	41307	234.54	2770	2795	2680	3600	1940	2770	2756.25	0.68	3621	2870	2820	2760	2710	2650	2790	2680	135	830	500	1930	5	1	27029784	746	-2.83	1.18	12	0.15	-976.00	2339.00	4720	20240816	-41.53	2430	20240624	13.58	2910	-5.15	20250106	2530	9.09	20250102	4720	-41.53	20240816	2430	13.58	20240624	0.13	N	185490	500	135 억	184741	N	N	N	N
77	20250113	130842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2790	20	2	0.72	111825890	40577	230.39	2770	2795	2680	3600	1940	2770	2755.89	0.68	3122	2870	2820	2760	2710	2650	2790	2680	135	830	500	1930	5	1	27029784	754	-2.86	1.19	12	0.15	-976.00	2339.00	4720	20240816	-40.89	2430	20240624	14.81	2910	-4.12	20250106	2530	10.28	20250102	4720	-40.89	20240816	2430	14.81	20240624	0.13	N	185490	500	135 억	184741	N	N	N	N
78	20250113	120845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2795	25	2	0.90	103712020	37656	213.81	2770	2795	2680	3600	1940	2770	2754.20	0.68	2980	2870	2820	2760	2710	2650	2790	2680	135	830	500	1930	5	1	27029784	755	-2.86	1.19	12	0.14	-976.00	2339.00	4720	20240816	-40.78	2430	20240624	15.02	2910	-3.95	20250106	2530	10.47	20250102	4720	-40.78	20240816	2430	15.02	20240624	0.13	N	185490	500	135 억	184741	N	N	N	N
79	20250113	110843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2765	-5	5	-0.18	49513610	18093	102.73	2770	2770	2680	3600	1940	2770	2736.62	0.68	-23	2870	2820	2760	2710	2650	2790	2680	135	830	500	1930	5	1	27029784	747	-2.83	1.18	12	0.07	-976.00	2339.00	4720	20240816	-41.42	2430	20240624	13.79	2910	-4.98	20250106	2530	9.29	20250102	4720	-41.42	20240816	2430	13.79	20240624	0.13	N	185490	500	135 억	184741	N	N	N	N
80	20250113	100842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2770	0	3	0.00	30946375	11366	64.54	2770	2770	2680	3600	1940	2770	2722.71	0.68	839	2870	2820	2760	2710	2650	2790	2680	135	830	500	1930	5	1	27029784	749	-2.84	1.18	12	0.04	-976.00	2339.00	4720	20240816	-41.31	2430	20240624	13.99	2910	-4.81	20250106	2530	9.49	20250102	4720	-41.31	20240816	2430	13.99	20240624	0.13	N	185490	500	135 억	184741	N	N	N	N
81	20250113	090848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	-70	5	-2.53	8739560	3228	18.33	2770	2770	2700	3600	1940	2770	2707.42	0.68	717	2870	2820	2760	2710	2650	2790	2680	135	830	500	1930	5	1	27029784	730	-2.77	1.15	12	0.01	-976.00	2339.00	4720	20240816	-42.80	2430	20240624	11.11	2910	-7.22	20250106	2530	6.72	20250102	4720	-42.80	20240816	2430	11.11	20240624	0.13	N	185490	500	135 억	184741	N	N	N	N
82	20250110	160824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2770	-10	5	-0.36	48582365	17611	59.67	2795	2810	2700	3610	1950	2780	2758.63	0.70	-3951	2890	2835	2805	2750	2720	2862	2777	135	830	500	1940	5	1	27029784	749	-2.84	1.18	12	0.07	-976.00	2339.00	4720	20240816	-41.31	2430	20240624	13.99	2910	-4.81	20250106	2530	9.49	20250102	4720	-41.31	20240816	2430	13.99	20240624	0.13	N	185490	500	135 억	188692	N	N	N	N
83	20250110	150834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	0	3	0.00	47674060	17283	58.56	2795	2810	2700	3610	1950	2780	2758.44	0.70	-3787	2890	2835	2805	2750	2720	2862	2777	135	830	500	1940	5	1	27029784	751	-2.85	1.19	12	0.06	-976.00	2339.00	4720	20240816	-41.10	2430	20240624	14.40	2910	-4.47	20250106	2530	9.88	20250102	4720	-41.10	20240816	2430	14.40	20240624	0.13	N	185490	500	135 억	188692	N	N	N	N
84	20250110	140838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	-30	5	-1.08	36416750	13196	44.71	2795	2810	2700	3610	1950	2780	2759.68	0.70	-1343	2890	2835	2805	2750	2720	2862	2777	135	830	500	1940	5	1	27029784	743	-2.82	1.18	12	0.05	-976.00	2339.00	4720	20240816	-41.74	2430	20240624	13.17	2910	-5.50	20250106	2530	8.70	20250102	4720	-41.74	20240816	2430	13.17	20240624	0.13	N	185490	500	135 억	188692	N	N	N	N
85	20250110	130839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2790	10	2	0.36	17552815	6312	21.39	2795	2810	2755	3610	1950	2780	2780.86	0.70	-971	2890	2835	2805	2750	2720	2862	2777	135	830	500	1940	5	1	27029784	754	-2.86	1.19	12	0.02	-976.00	2339.00	4720	20240816	-40.89	2430	20240624	14.81	2910	-4.12	20250106	2530	10.28	20250102	4720	-40.89	20240816	2430	14.81	20240624	0.13	N	185490	500	135 억	188692	N	N	N	N
86	20250110	120839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	0	3	0.00	15456370	5559	18.84	2795	2810	2755	3610	1950	2780	2780.42	0.70	-496	2890	2835	2805	2750	2720	2862	2777	135	830	500	1940	5	1	27029784	751	-2.85	1.19	12	0.02	-976.00	2339.00	4720	20240816	-41.10	2430	20240624	14.40	2910	-4.47	20250106	2530	9.88	20250102	4720	-41.10	20240816	2430	14.40	20240624	0.13	N	185490	500	135 억	188692	N	N	N	N
87	20250110	110837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2795	15	2	0.54	8576275	3080	10.44	2795	2810	2770	3610	1950	2780	2784.50	0.70	-58	2890	2835	2805	2750	2720	2862	2777	135	830	500	1940	5	1	27029784	755	-2.86	1.19	12	0.01	-976.00	2339.00	4720	20240816	-40.78	2430	20240624	15.02	2910	-3.95	20250106	2530	10.47	20250102	4720	-40.78	20240816	2430	15.02	20240624	0.13	N	185490	500	135 억	188692	N	N	N	N
88	20250110	100835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2805	25	2	0.90	3224890	1154	3.91	2795	2810	2775	3610	1950	2780	2794.53	0.70	218	2890	2835	2805	2750	2720	2862	2777	135	830	500	1940	5	1	27029784	758	-2.87	1.20	12	0.00	-976.00	2339.00	4720	20240816	-40.57	2430	20240624	15.43	2910	-3.61	20250106	2530	10.87	20250102	4720	-40.57	20240816	2430	15.43	20240624	0.13	N	185490	500	135 억	188692	N	N	N	N
89	20250110	090839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	0	3	0.00	674975	243	0.82	2795	2810	2775	3610	1950	2780	2777.67	0.70	191	2890	2835	2805	2750	2720	2862	2777	135	830	500	1940	5	1	27029784	751	-2.85	1.19	12	0.00	-976.00	2339.00	4720	20240816	-41.10	2430	20240624	14.40	2910	-4.47	20250106	2530	9.88	20250102	4720	-41.10	20240816	2430	14.40	20240624	0.13	N	185490	500	135 억	188692	N	N	N	N
90	20250109	160830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	5	2	0.18	83166095	29510	111.42	2775	2860	2775	3605	1945	2775	2818.63	0.73	-7426	2905	2840	2795	2730	2685	2817	2707	135	830	500	1940	5	1	27029784	751	-2.85	1.19	12	0.11	-976.00	2339.00	4720	20240816	-41.10	2430	20240624	14.40	2910	-4.47	20250106	2530	9.88	20250102	4720	-41.10	20240816	2430	14.40	20240624	0.13	N	185490	500	135 억	196031	N	N	N	N
91	20250109	150825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2805	30	2	1.08	78482460	27827	105.06	2775	2860	2775	3605	1945	2775	2820.37	0.73	-7153	2905	2840	2795	2730	2685	2817	2707	135	830	500	1940	5	1	27029784	758	-2.87	1.20	12	0.10	-976.00	2339.00	4720	20240816	-40.57	2430	20240624	15.43	2910	-3.61	20250106	2530	10.87	20250102	4720	-40.57	20240816	2430	15.43	20240624	0.13	N	185490	500	135 억	196031	N	N	N	N
92	20250109	140832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	5	2	0.18	72847045	25808	97.44	2775	2860	2775	3605	1945	2775	2822.65	0.73	-7481	2905	2840	2795	2730	2685	2817	2707	135	830	500	1940	5	1	27029784	751	-2.85	1.19	12	0.10	-976.00	2339.00	4720	20240816	-41.10	2430	20240624	14.40	2910	-4.47	20250106	2530	9.88	20250102	4720	-41.10	20240816	2430	14.40	20240624	0.13	N	185490	500	135 억	196031	N	N	N	N
93	20250109	130832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	35	2	1.26	68745600	24335	91.88	2775	2860	2775	3605	1945	2775	2824.97	0.73	-7560	2905	2840	2795	2730	2685	2817	2707	135	830	500	1940	5	1	27029784	760	-2.88	1.20	12	0.09	-976.00	2339.00	4720	20240816	-40.47	2430	20240624	15.64	2910	-3.44	20250106	2530	11.07	20250102	4720	-40.47	20240816	2430	15.64	20240624	0.13	N	185490	500	135 억	196031	N	N	N	N
94	20250109	120832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	35	2	1.26	66076685	23377	88.26	2775	2860	2775	3605	1945	2775	2826.57	0.73	-7574	2905	2840	2795	2730	2685	2817	2707	135	830	500	1940	5	1	27029784	760	-2.88	1.20	12	0.09	-976.00	2339.00	4720	20240816	-40.47	2430	20240624	15.64	2910	-3.44	20250106	2530	11.07	20250102	4720	-40.47	20240816	2430	15.64	20240624	0.13	N	185490	500	135 억	196031	N	N	N	N
95	20250109	110837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2830	55	2	1.98	56801090	20069	75.77	2775	2860	2775	3605	1945	2775	2830.29	0.73	-8115	2905	2840	2795	2730	2685	2817	2707	135	830	500	1940	5	1	27029784	765	-2.90	1.21	12	0.07	-976.00	2339.00	4720	20240816	-40.04	2430	20240624	16.46	2910	-2.75	20250106	2530	11.86	20250102	4720	-40.04	20240816	2430	16.46	20240624	0.13	N	185490	500	135 억	196031	N	N	N	N
96	20250109	100834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2840	65	2	2.34	47595060	16812	63.48	2775	2860	2775	3605	1945	2775	2831.02	0.73	-6603	2905	2840	2795	2730	2685	2817	2707	135	830	500	1940	5	1	27029784	768	-2.91	1.21	12	0.06	-976.00	2339.00	4720	20240816	-39.83	2430	20240624	16.87	2910	-2.41	20250106	2530	12.25	20250102	4720	-39.83	20240816	2430	16.87	20240624	0.13	N	185490	500	135 억	196031	N	N	N	N
97	20250109	090838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	35	2	1.26	933660	336	1.27	2775	2810	2775	3605	1945	2775	2778.75	0.73	-36	2905	2840	2795	2730	2685	2817	2707	135	830	500	1940	5	1	27029784	760	-2.88	1.20	12	0.00	-976.00	2339.00	4720	20240816	-40.47	2430	20240624	15.64	2910	-3.44	20250106	2530	11.07	20250102	4720	-40.47	20240816	2430	15.64	20240624	0.13	N	185490	500	135 억	196031	N	N	N	N
98	20250108	160826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2775	-10	5	-0.36	74202935	26483	82.60	2790	2860	2750	3620	1950	2785	2801.91	0.73	-375	2875	2830	2790	2745	2705	2810	2725	135	835	500	1940	5	1	27029784	750	-2.84	1.19	12	0.10	-976.00	2339.00	4720	20240816	-41.21	2430	20240624	14.20	2910	-4.64	20250106	2530	9.68	20250102	4720	-41.21	20240816	2430	14.20	20240624	0.11	N	185490	500	135 억	196449	N	N	N	N
99	20250108	150829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2775	-10	5	-0.36	67269840	23978	74.79	2790	2860	2750	3620	1950	2785	2805.48	0.73	-387	2875	2830	2790	2745	2705	2810	2725	135	835	500	1940	5	1	27029784	750	-2.84	1.19	12	0.09	-976.00	2339.00	4720	20240816	-41.21	2430	20240624	14.20	2910	-4.64	20250106	2530	9.68	20250102	4720	-41.21	20240816	2430	14.20	20240624	0.11	N	185490	500	135 억	196449	N	N	N	N
100	20250108	140831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2795	10	2	0.36	52422030	18619	58.07	2790	2860	2790	3620	1950	2785	2815.51	0.73	-1358	2875	2830	2790	2745	2705	2810	2725	135	835	500	1940	5	1	27029784	755	-2.86	1.19	12	0.07	-976.00	2339.00	4720	20240816	-40.78	2430	20240624	15.02	2910	-3.95	20250106	2530	10.47	20250102	4720	-40.78	20240816	2430	15.02	20240624	0.11	N	185490	500	135 억	196449	N	N	N	N
101	20250108	130830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	35	2	1.26	44034820	15622	48.73	2790	2860	2790	3620	1950	2785	2818.77	0.73	-1640	2875	2830	2790	2745	2705	2810	2725	135	835	500	1940	5	1	27029784	762	-2.89	1.21	12	0.06	-976.00	2339.00	4720	20240816	-40.25	2430	20240624	16.05	2910	-3.09	20250106	2530	11.46	20250102	4720	-40.25	20240816	2430	16.05	20240624	0.11	N	185490	500	135 억	196449	N	N	N	N
102	20250108	120827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2825	40	2	1.44	36890205	13079	40.79	2790	2860	2790	3620	1950	2785	2820.57	0.73	-151	2875	2830	2790	2745	2705	2810	2725	135	835	500	1940	5	1	27029784	764	-2.89	1.21	12	0.05	-976.00	2339.00	4720	20240816	-40.15	2430	20240624	16.26	2910	-2.92	20250106	2530	11.66	20250102	4720	-40.15	20240816	2430	16.26	20240624	0.11	N	185490	500	135 억	196449	N	N	N	N
103	20250108	110828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2825	40	2	1.44	35173605	12471	38.90	2790	2860	2790	3620	1950	2785	2820.43	0.73	106	2875	2830	2790	2745	2705	2810	2725	135	835	500	1940	5	1	27029784	764	-2.89	1.21	12	0.05	-976.00	2339.00	4720	20240816	-40.15	2430	20240624	16.26	2910	-2.92	20250106	2530	11.66	20250102	4720	-40.15	20240816	2430	16.26	20240624	0.11	N	185490	500	135 억	196449	N	N	N	N
104	20250108	100829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2835	50	2	1.80	24549615	8707	27.16	2790	2860	2790	3620	1950	2785	2819.53	0.73	580	2875	2830	2790	2745	2705	2810	2725	135	835	500	1940	5	1	27029784	766	-2.90	1.21	12	0.03	-976.00	2339.00	4720	20240816	-39.94	2430	20240624	16.67	2910	-2.58	20250106	2530	12.06	20250102	4720	-39.94	20240816	2430	16.67	20240624	0.11	N	185490	500	135 억	196449	N	N	N	N
105	20250108	090830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2855	70	2	2.51	788165	276	0.86	2790	2860	2790	3620	1950	2785	2855.67	0.73	-152	2875	2830	2790	2745	2705	2810	2725	135	835	500	1940	5	1	27029784	772	-2.93	1.22	12	0.00	-976.00	2339.00	4720	20240816	-39.51	2430	20240624	17.49	2910	-1.89	20250106	2530	12.85	20250102	4720	-39.51	20240816	2430	17.49	20240624	0.11	N	185490	500	135 억	196449	N	N	N	N
106	20250107	160822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2785	0	3	0.00	89526050	32061	50.00	2835	2835	2750	3620	1950	2785	2792.37	0.73	-1897	3031	2907	2786	2662	2541	2970	2725	135	835	500	1940	5	1	27029784	753	-2.85	1.19	12	0.12	-976.00	2339.00	4720	20240816	-41.00	2430	20240624	14.61	2910	-4.30	20250106	2530	10.08	20250102	4720	-41.00	20240816	2430	14.61	20240624	0.11	N	185490	500	135 억	198338	N	N	N	N
107	20250107	150823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2790	5	2	0.18	83448325	29881	46.60	2835	2835	2750	3620	1950	2785	2792.69	0.73	-1596	3031	2907	2786	2662	2541	2970	2725	135	835	500	1940	5	1	27029784	754	-2.86	1.19	12	0.11	-976.00	2339.00	4720	20240816	-40.89	2430	20240624	14.81	2910	-4.12	20250106	2530	10.28	20250102	4720	-40.89	20240816	2430	14.81	20240624	0.11	N	185490	500	135 억	198338	N	N	N	N
108	20250107	140822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	-5	5	-0.18	75292375	26953	42.04	2835	2835	2750	3620	1950	2785	2793.47	0.73	-1542	3031	2907	2786	2662	2541	2970	2725	135	835	500	1940	5	1	27029784	751	-2.85	1.19	12	0.10	-976.00	2339.00	4720	20240816	-41.10	2430	20240624	14.40	2910	-4.47	20250106	2530	9.88	20250102	4720	-41.10	20240816	2430	14.40	20240624	0.11	N	185490	500	135 억	198338	N	N	N	N
109	20250107	130822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2795	10	2	0.36	70935570	25391	39.60	2835	2835	2750	3620	1950	2785	2793.73	0.73	-1557	3031	2907	2786	2662	2541	2970	2725	135	835	500	1940	5	1	27029784	755	-2.86	1.19	12	0.09	-976.00	2339.00	4720	20240816	-40.78	2430	20240624	15.02	2910	-3.95	20250106	2530	10.47	20250102	4720	-40.78	20240816	2430	15.02	20240624	0.11	N	185490	500	135 억	198338	N	N	N	N
110	20250107	120822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2815	30	2	1.08	63142210	22588	35.23	2835	2835	2750	3620	1950	2785	2795.39	0.73	-1859	3031	2907	2786	2662	2541	2970	2725	135	835	500	1940	5	1	27029784	761	-2.88	1.20	12	0.08	-976.00	2339.00	4720	20240816	-40.36	2430	20240624	15.84	2910	-3.26	20250106	2530	11.26	20250102	4720	-40.36	20240816	2430	15.84	20240624	0.11	N	185490	500	135 억	198338	N	N	N	N
111	20250107	110818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2815	30	2	1.08	50080970	17919	27.95	2835	2835	2750	3620	1950	2785	2794.85	0.73	-1898	3031	2907	2786	2662	2541	2970	2725	135	835	500	1940	5	1	27029784	761	-2.88	1.20	12	0.07	-976.00	2339.00	4720	20240816	-40.36	2430	20240624	15.84	2910	-3.26	20250106	2530	11.26	20250102	4720	-40.36	20240816	2430	15.84	20240624	0.11	N	185490	500	135 억	198338	N	N	N	N
112	20250107	100825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2790	5	2	0.18	26955870	9630	15.02	2835	2835	2750	3620	1950	2785	2799.16	0.73	-2143	3031	2907	2786	2662	2541	2970	2725	135	835	500	1940	5	1	27029784	754	-2.86	1.19	12	0.04	-976.00	2339.00	4720	20240816	-40.89	2430	20240624	14.81	2910	-4.12	20250106	2530	10.28	20250102	4720	-40.89	20240816	2430	14.81	20240624	0.11	N	185490	500	135 억	198338	N	N	N	N
113	20250107	090826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2835	50	2	1.80	3252305	1150	1.79	2835	2835	2815	3620	1950	2785	2828.09	0.73	-287	3031	2907	2786	2662	2541	2970	2725	135	835	500	1940	5	1	27029784	766	-2.90	1.21	12	0.00	-976.00	2339.00	4720	20240816	-39.94	2430	20240624	16.67	2910	-2.58	20250106	2530	12.06	20250102	4720	-39.94	20240816	2430	16.67	20240624	0.11	N	185490	500	135 억	198338	N	N	N	N
114	20250106	160813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2785	120	2	4.50	176849580	63666	252.74	2680	2910	2665	3460	1870	2665	2777.75	0.69	11561	2715	2690	2645	2620	2575	2702	2632	135	795	500	1860	5	1	27029784	753	-2.85	1.19	12	0.24	-976.00	2339.00	4720	20240816	-41.00	2430	20240624	14.61	2910	-4.30	20250106	2530	10.08	20250102	4720	-41.00	20240816	2430	14.61	20240624	0.10	N	185490	500	135 억	186957	N	N	N	N
115	20250106	150812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2825	160	2	6.00	166297845	59886	237.74	2680	2910	2665	3460	1870	2665	2776.91	0.69	12938	2715	2690	2645	2620	2575	2702	2632	135	795	500	1860	5	1	27029784	764	-2.89	1.21	12	0.22	-976.00	2339.00	4720	20240816	-40.15	2430	20240624	16.26	2910	-2.92	20250106	2530	11.66	20250102	4720	-40.15	20240816	2430	16.26	20240624	0.10	N	185490	500	135 억	186957	N	N	N	N
116	20250106	140813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	180	2	6.75	139327380	50292	199.65	2680	2910	2665	3460	1870	2665	2770.37	0.69	12156	2715	2690	2645	2620	2575	2702	2632	135	795	500	1860	5	1	27029784	769	-2.91	1.22	12	0.19	-976.00	2339.00	4720	20240816	-39.72	2430	20240624	17.08	2910	-2.23	20250106	2530	12.45	20250102	4720	-39.72	20240816	2430	17.08	20240624	0.10	N	185490	500	135 억	186957	N	N	N	N
117	20250106	130808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	75	2	2.81	43434170	16036	63.66	2680	2750	2665	3460	1870	2665	2708.54	0.69	-385	2715	2690	2645	2620	2575	2702	2632	135	795	500	1860	5	1	27029784	741	-2.81	1.17	12	0.06	-976.00	2339.00	4720	20240816	-41.95	2430	20240624	12.76	2750	-0.36	20250106	2530	8.30	20250102	4720	-41.95	20240816	2430	12.76	20240624	0.10	N	185490	500	135 억	186957	N	N	N	N
118	20250106	120810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	60	2	2.25	28501550	10554	41.90	2680	2725	2665	3460	1870	2665	2700.54	0.69	-1237	2715	2690	2645	2620	2575	2702	2632	135	795	500	1860	5	1	27029784	737	-2.79	1.17	12	0.04	-976.00	2339.00	4720	20240816	-42.27	2430	20240624	12.14	2725	0.00	20250106	2530	7.71	20250102	4720	-42.27	20240816	2430	12.14	20240624	0.10	N	185490	500	135 억	186957	N	N	N	N
119	20250106	110809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	50	2	1.88	23879045	8853	35.14	2680	2725	2665	3460	1870	2665	2697.28	0.69	-1221	2715	2690	2645	2620	2575	2702	2632	135	795	500	1860	5	1	27029784	734	-2.78	1.16	12	0.03	-976.00	2339.00	4720	20240816	-42.48	2430	20240624	11.73	2725	-0.37	20250106	2530	7.31	20250102	4720	-42.48	20240816	2430	11.73	20240624	0.10	N	185490	500	135 억	186957	N	N	N	N
120	20250106	100806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	55	2	2.06	22106260	8201	32.56	2680	2725	2665	3460	1870	2665	2695.56	0.69	-1212	2715	2690	2645	2620	2575	2702	2632	135	795	500	1860	5	1	27029784	735	-2.79	1.16	12	0.03	-976.00	2339.00	4720	20240816	-42.37	2430	20240624	11.93	2725	-0.18	20250106	2530	7.51	20250102	4720	-42.37	20240816	2430	11.93	20240624	0.10	N	185490	500	135 억	186957	N	N	N	N
121	20250106	090806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2665	0	3	0.00	7782450	2907	11.54	2680	2680	2665	3460	1870	2665	2677.14	0.69	-292	2715	2690	2645	2620	2575	2702	2632	135	795	500	1860	5	1	27029784	720	-2.73	1.14	12	0.01	-976.00	2339.00	4720	20240816	-43.54	2430	20240624	9.67	2680	-0.56	20250106	2530	5.34	20250102	4720	-43.54	20240816	2430	9.67	20240624	0.10	N	185490	500	135 억	186957	N	N	N	N
122	20250103	160803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2665	40	2	1.52	66375495	25190	124.94	2630	2670	2600	3410	1840	2625	2634.99	0.70	-1231	2721	2672	2601	2552	2481	2697	2577	135	785	500	1830	5	1	27029784	720	-2.73	1.14	12	0.09	-976.00	2339.00	4720	20240816	-43.54	2430	20240624	9.67	2670	-0.19	20250103	2530	5.34	20250102	4720	-43.54	20240816	2430	9.67	20240624	0.10	N	185490	500	135 억	188195	N	N	N	N
123	20250103	150805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2660	35	2	1.33	61246795	23264	115.39	2630	2670	2600	3410	1840	2625	2632.69	0.70	-1427	2721	2672	2601	2552	2481	2697	2577	135	785	500	1830	5	1	27029784	719	-2.73	1.14	12	0.09	-976.00	2339.00	4720	20240816	-43.64	2430	20240624	9.47	2670	-0.37	20250103	2530	5.14	20250102	4720	-43.64	20240816	2430	9.47	20240624	0.10	N	185490	500	135 억	188195	N	N	N	N
124	20250103	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	30	2	1.14	59258855	22516	111.68	2630	2670	2600	3410	1840	2625	2631.86	0.70	-1232	2721	2672	2601	2552	2481	2697	2577	135	785	500	1830	5	1	27029784	718	-2.72	1.14	12	0.08	-976.00	2339.00	4720	20240816	-43.75	2430	20240624	9.26	2670	-0.56	20250103	2530	4.94	20250102	4720	-43.75	20240816	2430	9.26	20240624	0.10	N	185490	500	135 억	188195	N	N	N	N
125	20250103	130804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	45	2	1.71	54648175	20781	103.08	2630	2670	2600	3410	1840	2625	2629.72	0.70	-754	2721	2672	2601	2552	2481	2697	2577	135	785	500	1830	5	1	27029784	722	-2.74	1.14	12	0.08	-976.00	2339.00	4720	20240816	-43.43	2430	20240624	9.88	2670	0.00	20250103	2530	5.53	20250102	4720	-43.43	20240816	2430	9.88	20240624	0.10	N	185490	500	135 억	188195	N	N	N	N
126	20250103	120804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	45	2	1.71	53029125	20174	100.06	2630	2670	2600	3410	1840	2625	2628.59	0.70	-749	2721	2672	2601	2552	2481	2697	2577	135	785	500	1830	5	1	27029784	722	-2.74	1.14	12	0.07	-976.00	2339.00	4720	20240816	-43.43	2430	20240624	9.88	2670	0.00	20250103	2530	5.53	20250102	4720	-43.43	20240816	2430	9.88	20240624	0.10	N	185490	500	135 억	188195	N	N	N	N
127	20250103	110805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	25	2	0.95	11163980	4216	20.91	2630	2660	2625	3410	1840	2625	2648.00	0.70	-1212	2721	2672	2601	2552	2481	2697	2577	135	785	500	1830	5	1	27029784	716	-2.72	1.13	12	0.02	-976.00	2339.00	4720	20240816	-43.86	2430	20240624	9.05	2660	-0.38	20250103	2530	4.74	20250102	4720	-43.86	20240816	2430	9.05	20240624	0.10	N	185490	500	135 억	188195	N	N	N	N
128	20250103	100802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	30	2	1.14	7356235	2779	13.78	2630	2660	2625	3410	1840	2625	2647.08	0.70	-228	2721	2672	2601	2552	2481	2697	2577	135	785	500	1830	5	1	27029784	718	-2.72	1.14	12	0.01	-976.00	2339.00	4720	20240816	-43.75	2430	20240624	9.26	2660	-0.19	20250103	2530	4.94	20250102	4720	-43.75	20240816	2430	9.26	20240624	0.10	N	185490	500	135 억	188195	N	N	N	N
129	20250103	090806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2660	35	2	1.33	1140405	431	2.14	2630	2660	2625	3410	1840	2625	2645.95	0.70	-222	2721	2672	2601	2552	2481	2697	2577	135	785	500	1830	5	1	27029784	719	-2.73	1.14	12	0.00	-976.00	2339.00	4720	20240816	-43.64	2430	20240624	9.47	2660	0.00	20250103	2530	5.14	20250102	4720	-43.64	20240816	2430	9.47	20240624	0.10	N	185490	500	135 억	188195	N	N	N	N
130	20250102	160756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	65	2	2.54	52062575	20161	49.50	2530	2650	2530	3325	1795	2560	2581.91	0.68	3523	2666	2612	2581	2527	2496	2597	2512	135	765	500	1790	5	1	27029784	710	-2.69	1.12	12	0.07	-976.00	2339.00	4895	20231221	-46.37	2430	20240624	8.02	2650	-0.94	20250102	2530	3.75	20250102	4720	-44.39	20240816	2430	8.02	20240624	0.10	N	185490	500	135 억	184672	N	N	N	N
131	20250102	150758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	50	2	1.95	49318795	19115	46.93	2530	2650	2530	3325	1795	2560	2580.11	0.68	3424	2666	2612	2581	2527	2496	2597	2512	135	765	500	1790	5	1	27029784	705	-2.67	1.12	12	0.07	-976.00	2339.00	4895	20231221	-46.68	2430	20240624	7.41	2650	-1.51	20250102	2530	3.16	20250102	4720	-44.70	20240816	2430	7.41	20240624	0.10	N	185490	500	135 억	184672	N	N	N	N
132	20250102	140755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	5	2	0.20	25280620	9860	24.21	2530	2630	2530	3325	1795	2560	2563.96	0.68	-112	2666	2612	2581	2527	2496	2597	2512	135	765	500	1790	5	1	27029784	693	-2.63	1.10	12	0.04	-976.00	2339.00	4895	20231221	-47.60	2430	20240624	5.56	2630	-2.47	20250102	2530	1.38	20250102	4720	-45.66	20240816	2430	5.56	20240624	0.10	N	185490	500	135 억	184672	N	N	N	N
133	20250102	130757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	-5	5	-0.20	20892730	8146	20.00	2530	2630	2530	3325	1795	2560	2564.78	0.68	-692	2666	2612	2581	2527	2496	2597	2512	135	765	500	1790	5	1	27029784	691	-2.62	1.09	12	0.03	-976.00	2339.00	4895	20231221	-47.80	2430	20240624	5.14	2630	-2.85	20250102	2530	0.99	20250102	4720	-45.87	20240816	2430	5.14	20240624	0.10	N	185490	500	135 억	184672	N	N	N	N
134	20250102	120754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	10	2	0.39	14603210	5689	13.97	2530	2630	2530	3325	1795	2560	2566.92	0.68	-96	2666	2612	2581	2527	2496	2597	2512	135	765	500	1790	5	1	27029784	695	-2.63	1.10	12	0.02	-976.00	2339.00	4895	20231221	-47.50	2430	20240624	5.76	2630	-2.28	20250102	2530	1.58	20250102	4720	-45.55	20240816	2430	5.76	20240624	0.10	N	185490	500	135 억	184672	N	N	N	N
135	20250102	110746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	5	2	0.20	9137550	3557	8.73	2530	2630	2530	3325	1795	2560	2568.89	0.68	1304	2666	2612	2581	2527	2496	2597	2512	135	765	500	1790	5	1	27029784	693	-2.63	1.10	12	0.01	-976.00	2339.00	4895	20231221	-47.60	2430	20240624	5.56	2630	-2.47	20250102	2530	1.38	20250102	4720	-45.66	20240816	2430	5.56	20240624	0.10	N	185490	500	135 억	184672	N	N	N	N
136	20250102	100753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	0	3	0.00	1234480	487	1.20	2530	2560	2530	3325	1795	2560	2534.87	0.68	-60	2666	2612	2581	2527	2496	2597	2512	135	765	500	1790	5	1	27029784	692	-2.62	1.09	12	0.00	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	2560	0.00	20250102	2530	1.19	20250102	4720	-45.76	20240816	2430	5.35	20240624	0.10	N	185490	500	135 억	184672	N	N	N	N
137	20250102	090746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	0	3	0.00	0	0	0.00	0	0	0	3325	1795	2560	0.00	0.68	0	2666	2612	2581	2527	2496	2597	2512	135	765	500	1790	5	1	27029784	692	-2.62	1.09	12	0.00	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	0	0.00	0	0	0.00	0	4720	-45.76	20240816	2430	5.35	20240624	0.10	N	185490	500	135 억	184672	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History