KissMeData/291230/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1969	17	2	0.87	388856884	196071	24.68	1968	2015	1966	2535	1367	1952	1983.32	0.59	-1002	2104	2028	1984	1908	1864	2006	1886	44	583	100	1210	1	1	44095775	868	-35.80	2.85	12	0.44	-55.00	690.00	4615	20240126	-57.33	1715	20241209	14.81	2280	-13.64	20250107	1893	4.01	20250102	4615	-57.33	20240126	1715	14.81	20241209	2.21	N	291230	100	44 억	258611	N	N	N	N
3	20250124	151132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1974	22	2	1.13	374068009	188562	23.74	1968	2015	1966	2535	1367	1952	1983.79	0.59	-828	2104	2028	1984	1908	1864	2006	1886	44	583	100	1210	1	1	44095775	870	-35.89	2.86	12	0.43	-55.00	690.00	4615	20240126	-57.23	1715	20241209	15.10	2280	-13.42	20250107	1893	4.28	20250102	4615	-57.23	20240126	1715	15.10	20241209	2.21	N	291230	100	44 억	258611	N	N	N	N
4	20250124	141130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1981	29	2	1.49	333464686	168005	21.15	1968	2015	1966	2535	1367	1952	1984.85	0.59	8713	2104	2028	1984	1908	1864	2006	1886	44	583	100	1210	1	1	44095775	874	-36.02	2.87	12	0.38	-55.00	690.00	4615	20240126	-57.07	1715	20241209	15.51	2280	-13.11	20250107	1893	4.65	20250102	4615	-57.07	20240126	1715	15.51	20241209	2.21	N	291230	100	44 억	258611	N	N	N	N
5	20250124	131132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1981	29	2	1.49	271057843	136375	17.17	1968	2015	1966	2535	1367	1952	1987.59	0.59	6267	2104	2028	1984	1908	1864	2006	1886	44	583	100	1210	1	1	44095775	874	-36.02	2.87	12	0.31	-55.00	690.00	4615	20240126	-57.07	1715	20241209	15.51	2280	-13.11	20250107	1893	4.65	20250102	4615	-57.07	20240126	1715	15.51	20241209	2.21	N	291230	100	44 억	258611	N	N	N	N
6	20250124	121127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1989	37	2	1.90	251255874	126406	15.91	1968	2015	1966	2535	1367	1952	1987.69	0.59	8031	2104	2028	1984	1908	1864	2006	1886	44	583	100	1210	1	1	44095775	877	-36.16	2.88	12	0.29	-55.00	690.00	4615	20240126	-56.90	1715	20241209	15.98	2280	-12.76	20250107	1893	5.07	20250102	4615	-56.90	20240126	1715	15.98	20241209	2.21	N	291230	100	44 억	258611	N	N	N	N
7	20250124	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1989	37	2	1.90	238061507	119765	15.08	1968	2015	1966	2535	1367	1952	1987.74	0.59	5290	2104	2028	1984	1908	1864	2006	1886	44	583	100	1210	1	1	44095775	877	-36.16	2.88	12	0.27	-55.00	690.00	4615	20240126	-56.90	1715	20241209	15.98	2280	-12.76	20250107	1893	5.07	20250102	4615	-56.90	20240126	1715	15.98	20241209	2.21	N	291230	100	44 억	258611	N	N	N	N
8	20250124	101125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1982	30	2	1.54	136881518	68782	8.66	1968	2015	1966	2535	1367	1952	1990.08	0.59	17834	2104	2028	1984	1908	1864	2006	1886	44	583	100	1210	1	1	44095775	874	-36.04	2.87	12	0.16	-55.00	690.00	4615	20240126	-57.05	1715	20241209	15.57	2280	-13.07	20250107	1893	4.70	20250102	4615	-57.05	20240126	1715	15.57	20241209	2.21	N	291230	100	44 억	258611	N	N	N	N
9	20250124	091134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	48	2	2.46	53326197	26696	3.36	1968	2015	1966	2535	1367	1952	1997.54	0.59	1400	2104	2028	1984	1908	1864	2006	1886	44	583	100	1210	5	1	44095775	882	-36.36	2.90	12	0.06	-55.00	690.00	4615	20240126	-56.66	1715	20241209	16.62	2280	-12.28	20250107	1893	5.65	20250102	4615	-56.66	20240126	1715	16.62	20241209	2.21	N	291230	100	44 억	258611	N	N	N	N
10	20250123	161125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1952	-193	5	-9.00	1569422993	791449	331.47	2055	2060	1940	2785	1505	2145	1982.98	1.25	-291053	2221	2182	2136	2097	2051	2202	2117	44	640	100	1320	1	1	44095775	861	-35.49	2.83	12	1.79	-55.00	690.00	4615	20240126	-57.70	1715	20241209	13.82	2280	-14.39	20250107	1893	3.12	20250102	4615	-57.70	20240126	1715	13.82	20241209	2.21	N	291230	100	44 억	549367	N	N	N	N
11	20250123	151123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1962	-183	5	-8.53	1486816378	749209	313.78	2055	2060	1940	2785	1505	2145	1984.51	1.25	-278723	2221	2182	2136	2097	2051	2202	2117	44	640	100	1320	1	1	44095775	865	-35.67	2.84	12	1.70	-55.00	690.00	4615	20240126	-57.49	1715	20241209	14.40	2280	-13.95	20250107	1893	3.65	20250102	4615	-57.49	20240126	1715	14.40	20241209	2.21	N	291230	100	44 억	549367	N	N	N	N
12	20250123	141125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1976	-169	5	-7.88	1357629680	683522	286.27	2055	2060	1940	2785	1505	2145	1986.23	1.25	-242820	2221	2182	2136	2097	2051	2202	2117	44	640	100	1320	1	1	44095775	871	-35.93	2.86	12	1.55	-55.00	690.00	4615	20240126	-57.18	1715	20241209	15.22	2280	-13.33	20250107	1893	4.38	20250102	4615	-57.18	20240126	1715	15.22	20241209	2.21	N	291230	100	44 억	549367	N	N	N	N
13	20250123	131123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1976	-169	5	-7.88	1210257989	608841	254.99	2055	2060	1940	2785	1505	2145	1987.81	1.25	-194475	2221	2182	2136	2097	2051	2202	2117	44	640	100	1320	1	1	44095775	871	-35.93	2.86	12	1.38	-55.00	690.00	4615	20240126	-57.18	1715	20241209	15.22	2280	-13.33	20250107	1893	4.38	20250102	4615	-57.18	20240126	1715	15.22	20241209	2.21	N	291230	100	44 억	549367	N	N	N	N
14	20250123	121124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1972	-173	5	-8.07	1183263679	595159	249.26	2055	2060	1940	2785	1505	2145	1988.15	1.25	-189660	2221	2182	2136	2097	2051	2202	2117	44	640	100	1320	1	1	44095775	870	-35.85	2.86	12	1.35	-55.00	690.00	4615	20240126	-57.27	1715	20241209	14.99	2280	-13.51	20250107	1893	4.17	20250102	4615	-57.27	20240126	1715	14.99	20241209	2.21	N	291230	100	44 억	549367	N	N	N	N
15	20250123	111114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1970	-175	5	-8.16	1083620921	544582	228.08	2055	2060	1940	2785	1505	2145	1989.82	1.25	-174162	2221	2182	2136	2097	2051	2202	2117	44	640	100	1320	1	1	44095775	869	-35.82	2.86	12	1.23	-55.00	690.00	4615	20240126	-57.31	1715	20241209	14.87	2280	-13.60	20250107	1893	4.07	20250102	4615	-57.31	20240126	1715	14.87	20241209	2.21	N	291230	100	44 억	549367	N	N	N	N
16	20250123	101122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1977	-168	5	-7.83	994082460	499161	209.06	2055	2060	1940	2785	1505	2145	1991.51	1.25	-158297	2221	2182	2136	2097	2051	2202	2117	44	640	100	1320	1	1	44095775	872	-35.95	2.87	12	1.13	-55.00	690.00	4615	20240126	-57.16	1715	20241209	15.28	2280	-13.29	20250107	1893	4.44	20250102	4615	-57.16	20240126	1715	15.28	20241209	2.21	N	291230	100	44 억	549367	N	N	N	N
17	20250123	091124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1990	-155	5	-7.23	479618458	238257	99.79	2055	2060	1960	2785	1505	2145	2013.03	1.25	-48654	2221	2182	2136	2097	2051	2202	2117	44	640	100	1320	1	1	44095775	878	-36.18	2.88	12	0.54	-55.00	690.00	4615	20240126	-56.88	1715	20241209	16.03	2280	-12.72	20250107	1893	5.12	20250102	4615	-56.88	20240126	1715	16.03	20241209	2.21	N	291230	100	44 억	549367	N	N	N	N
18	20250122	161115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	65	2	3.12	502457845	235344	95.39	2090	2175	2090	2700	1460	2080	2134.85	1.28	-12793	2216	2147	2111	2042	2006	2130	2025	44	620	100	1280	5	1	44095775	946	-39.00	3.11	12	0.53	-55.00	690.00	4615	20240126	-53.52	1715	20241209	25.07	2280	-5.92	20250107	1893	13.31	20250102	4615	-53.52	20240126	1715	25.07	20241209	2.27	N	291230	100	44 억	562438	N	N	N	N
19	20250122	151116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	50	2	2.40	440224465	206275	83.61	2090	2175	2090	2700	1460	2080	2134.20	1.28	-8721	2216	2147	2111	2042	2006	2130	2025	44	620	100	1280	5	1	44095775	939	-38.73	3.09	12	0.47	-55.00	690.00	4615	20240126	-53.85	1715	20241209	24.20	2280	-6.58	20250107	1893	12.52	20250102	4615	-53.85	20240126	1715	24.20	20241209	2.27	N	291230	100	44 억	562438	N	N	N	N
20	20250122	141115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	60	2	2.88	368039250	172326	69.85	2090	2175	2090	2700	1460	2080	2135.76	1.28	-11232	2216	2147	2111	2042	2006	2130	2025	44	620	100	1280	5	1	44095775	944	-38.91	3.10	12	0.39	-55.00	690.00	4615	20240126	-53.63	1715	20241209	24.78	2280	-6.14	20250107	1893	13.05	20250102	4615	-53.63	20240126	1715	24.78	20241209	2.27	N	291230	100	44 억	562438	N	N	N	N
21	20250122	131115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	55	2	2.64	332915075	155892	63.19	2090	2175	2090	2700	1460	2080	2135.60	1.28	-6043	2216	2147	2111	2042	2006	2130	2025	44	620	100	1280	5	1	44095775	941	-38.82	3.09	12	0.35	-55.00	690.00	4615	20240126	-53.74	1715	20241209	24.49	2280	-6.36	20250107	1893	12.78	20250102	4615	-53.74	20240126	1715	24.49	20241209	2.27	N	291230	100	44 억	562438	N	N	N	N
22	20250122	121115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	65	2	3.12	309133400	144783	58.69	2090	2175	2090	2700	1460	2080	2135.21	1.28	-6352	2216	2147	2111	2042	2006	2130	2025	44	620	100	1280	5	1	44095775	946	-39.00	3.11	12	0.33	-55.00	690.00	4615	20240126	-53.52	1715	20241209	25.07	2280	-5.92	20250107	1893	13.31	20250102	4615	-53.52	20240126	1715	25.07	20241209	2.27	N	291230	100	44 억	562438	N	N	N	N
23	20250122	111117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	70	2	3.37	217011105	101860	41.29	2090	2175	2090	2700	1460	2080	2130.56	1.28	-5134	2216	2147	2111	2042	2006	2130	2025	44	620	100	1280	5	1	44095775	948	-39.09	3.12	12	0.23	-55.00	690.00	4615	20240126	-53.41	1715	20241209	25.36	2280	-5.70	20250107	1893	13.58	20250102	4615	-53.41	20240126	1715	25.36	20241209	2.27	N	291230	100	44 억	562438	N	N	N	N
24	20250122	101115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	25	2	1.20	65568625	31133	12.62	2090	2125	2090	2700	1460	2080	2106.21	1.28	-3623	2216	2147	2111	2042	2006	2130	2025	44	620	100	1280	5	1	44095775	928	-38.27	3.05	12	0.07	-55.00	690.00	4615	20240126	-54.39	1715	20241209	22.74	2280	-7.68	20250107	1893	11.20	20250102	4615	-54.39	20240126	1715	22.74	20241209	2.27	N	291230	100	44 억	562438	N	N	N	N
25	20250122	091117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	30	2	1.44	12792820	6074	2.46	2090	2120	2090	2700	1460	2080	2106.82	1.28	497	2216	2147	2111	2042	2006	2130	2025	44	620	100	1280	5	1	44095775	930	-38.36	3.06	12	0.01	-55.00	690.00	4615	20240126	-54.28	1715	20241209	23.03	2280	-7.46	20250107	1893	11.46	20250102	4615	-54.28	20240126	1715	23.03	20241209	2.27	N	291230	100	44 억	562438	N	N	N	N
26	20250121	161108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	-85	5	-3.93	511831175	240716	70.99	2135	2180	2075	2810	1520	2165	2126.44	1.38	-46381	2278	2221	2138	2081	1998	2250	2110	44	645	100	1340	5	1	44095775	917	-37.82	3.01	12	0.55	-55.00	690.00	4715	20240112	-55.89	1715	20241209	21.28	2280	-8.77	20250107	1893	9.88	20250102	4615	-54.93	20240126	1715	21.28	20241209	2.30	N	291230	100	44 억	606613	N	N	N	N
27	20250121	151110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	-60	5	-2.77	476637870	223869	66.02	2135	2180	2075	2810	1520	2165	2129.07	1.38	-47053	2278	2221	2138	2081	1998	2250	2110	44	645	100	1340	5	1	44095775	928	-38.27	3.05	12	0.51	-55.00	690.00	4715	20240112	-55.36	1715	20241209	22.74	2280	-7.68	20250107	1893	11.20	20250102	4615	-54.39	20240126	1715	22.74	20241209	2.30	N	291230	100	44 억	606613	N	N	N	N
28	20250121	141111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-30	5	-1.39	331488960	154860	45.67	2135	2180	2115	2810	1520	2165	2140.55	1.38	-43978	2278	2221	2138	2081	1998	2250	2110	44	645	100	1340	5	1	44095775	941	-38.82	3.09	12	0.35	-55.00	690.00	4715	20240112	-54.72	1715	20241209	24.49	2280	-6.36	20250107	1893	12.78	20250102	4615	-53.74	20240126	1715	24.49	20241209	2.30	N	291230	100	44 억	606613	N	N	N	N
29	20250121	131110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	-20	5	-0.92	296722215	138569	40.87	2135	2180	2115	2810	1520	2165	2141.31	1.38	-30127	2278	2221	2138	2081	1998	2250	2110	44	645	100	1340	5	1	44095775	946	-39.00	3.11	12	0.31	-55.00	690.00	4715	20240112	-54.51	1715	20241209	25.07	2280	-5.92	20250107	1893	13.31	20250102	4615	-53.52	20240126	1715	25.07	20241209	2.30	N	291230	100	44 억	606613	N	N	N	N
30	20250121	121052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-25	5	-1.15	259170795	121087	35.71	2135	2180	2115	2810	1520	2165	2140.34	1.38	-22882	2278	2221	2138	2081	1998	2250	2110	44	645	100	1340	5	1	44095775	944	-38.91	3.10	12	0.27	-55.00	690.00	4715	20240112	-54.61	1715	20241209	24.78	2280	-6.14	20250107	1893	13.05	20250102	4615	-53.63	20240126	1715	24.78	20241209	2.30	N	291230	100	44 억	606613	N	N	N	N
31	20250121	111013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-30	5	-1.39	212264895	99075	29.22	2135	2180	2125	2810	1520	2165	2142.44	1.38	-19899	2278	2221	2138	2081	1998	2250	2110	44	645	100	1340	5	1	44095775	941	-38.82	3.09	12	0.22	-55.00	690.00	4715	20240112	-54.72	1715	20241209	24.49	2280	-6.36	20250107	1893	12.78	20250102	4615	-53.74	20240126	1715	24.49	20241209	2.30	N	291230	100	44 억	606613	N	N	N	N
32	20250121	101007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-15	5	-0.69	155976455	72664	21.43	2135	2180	2130	2810	1520	2165	2146.51	1.38	-14101	2278	2221	2138	2081	1998	2250	2110	44	645	100	1340	5	1	44095775	948	-39.09	3.12	12	0.16	-55.00	690.00	4715	20240112	-54.40	1715	20241209	25.36	2280	-5.70	20250107	1893	13.58	20250102	4615	-53.41	20240126	1715	25.36	20241209	2.30	N	291230	100	44 억	606613	N	N	N	N
33	20250121	091112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-5	5	-0.23	48887530	22744	6.71	2135	2180	2135	2810	1520	2165	2149.39	1.38	-5739	2278	2221	2138	2081	1998	2250	2110	44	645	100	1340	5	1	44095775	952	-39.27	3.13	12	0.05	-55.00	690.00	4715	20240112	-54.19	1715	20241209	25.95	2280	-5.26	20250107	1893	14.10	20250102	4615	-53.20	20240126	1715	25.95	20241209	2.30	N	291230	100	44 억	606613	N	N	N	N
34	20250120	161057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	75	2	3.59	721612365	337572	238.77	2090	2195	2055	2715	1465	2090	2137.67	1.32	26835	2150	2120	2090	2060	2030	2105	2045	44	625	100	1290	5	1	44095775	955	-39.36	3.14	12	0.77	-55.00	690.00	4715	20240112	-54.08	1715	20241209	26.24	2280	-5.04	20250107	1893	14.37	20250102	4615	-53.09	20240126	1715	26.24	20241209	2.30	N	291230	100	44 억	581957	N	N	N	N
35	20250120	151109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	70	2	3.35	690311570	323096	228.53	2090	2195	2055	2715	1465	2090	2136.57	1.32	22916	2150	2120	2090	2060	2030	2105	2045	44	625	100	1290	5	1	44095775	952	-39.27	3.13	12	0.73	-55.00	690.00	4715	20240112	-54.19	1715	20241209	25.95	2280	-5.26	20250107	1893	14.10	20250102	4615	-53.20	20240126	1715	25.95	20241209	2.30	N	291230	100	44 억	581957	N	N	N	N
36	20250120	141107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	75	2	3.59	554568510	260729	184.41	2090	2190	2055	2715	1465	2090	2127.01	1.32	5570	2150	2120	2090	2060	2030	2105	2045	44	625	100	1290	5	1	44095775	955	-39.36	3.14	12	0.59	-55.00	690.00	4715	20240112	-54.08	1715	20241209	26.24	2280	-5.04	20250107	1893	14.37	20250102	4615	-53.09	20240126	1715	26.24	20241209	2.30	N	291230	100	44 억	581957	N	N	N	N
37	20250120	131107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	40	2	1.91	329913250	156761	110.88	2090	2170	2055	2715	1465	2090	2104.57	1.32	-16740	2150	2120	2090	2060	2030	2105	2045	44	625	100	1290	5	1	44095775	939	-38.73	3.09	12	0.36	-55.00	690.00	4715	20240112	-54.83	1715	20241209	24.20	2280	-6.58	20250107	1893	12.52	20250102	4615	-53.85	20240126	1715	24.20	20241209	2.30	N	291230	100	44 억	581957	N	N	N	N
38	20250120	121108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	15	2	0.72	188666715	90385	63.93	2090	2120	2055	2715	1465	2090	2087.36	1.32	-20231	2150	2120	2090	2060	2030	2105	2045	44	625	100	1290	5	1	44095775	928	-38.27	3.05	12	0.20	-55.00	690.00	4715	20240112	-55.36	1715	20241209	22.74	2280	-7.68	20250107	1893	11.20	20250102	4615	-54.39	20240126	1715	22.74	20241209	2.30	N	291230	100	44 억	581957	N	N	N	N
39	20250120	111110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	0	3	0.00	156004385	74838	52.93	2090	2120	2055	2715	1465	2090	2084.55	1.32	-18234	2150	2120	2090	2060	2030	2105	2045	44	625	100	1290	5	1	44095775	922	-38.00	3.03	12	0.17	-55.00	690.00	4715	20240112	-55.67	1715	20241209	21.87	2280	-8.33	20250107	1893	10.41	20250102	4615	-54.71	20240126	1715	21.87	20241209	2.30	N	291230	100	44 억	581957	N	N	N	N
40	20250120	101108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	-5	5	-0.24	103876415	49725	35.17	2090	2120	2055	2715	1465	2090	2089.02	1.32	-13159	2150	2120	2090	2060	2030	2105	2045	44	625	100	1290	5	1	44095775	919	-37.91	3.02	12	0.11	-55.00	690.00	4715	20240112	-55.78	1715	20241209	21.57	2280	-8.55	20250107	1893	10.14	20250102	4615	-54.82	20240126	1715	21.57	20241209	2.30	N	291230	100	44 억	581957	N	N	N	N
41	20250120	091110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	-15	5	-0.72	39983945	19305	13.65	2090	2090	2055	2715	1465	2090	2071.07	1.32	-18	2150	2120	2090	2060	2030	2105	2045	44	625	100	1290	5	1	44095775	915	-37.73	3.01	12	0.04	-55.00	690.00	4715	20240112	-55.99	1715	20241209	20.99	2280	-8.99	20250107	1893	9.61	20250102	4615	-55.04	20240126	1715	20.99	20241209	2.30	N	291230	100	44 억	581957	N	N	N	N
42	20250117	161104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	-25	5	-1.18	291573590	139860	112.36	2110	2120	2060	2745	1485	2115	2084.75	1.38	-24667	2158	2136	2108	2086	2058	2147	2097	44	630	100	1310	5	1	44095775	922	-38.00	3.03	12	0.32	-55.00	690.00	4995	20240110	-58.16	1715	20241209	21.87	2280	-8.33	20250107	1893	10.41	20250102	4615	-54.71	20240126	1715	21.87	20241209	2.30	N	291230	100	44 억	606634	N	N	N	N
43	20250117	151101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	-30	5	-1.42	280974045	134779	108.27	2110	2120	2060	2745	1485	2115	2084.70	1.38	-22412	2158	2136	2108	2086	2058	2147	2097	44	630	100	1310	5	1	44095775	919	-37.91	3.02	12	0.31	-55.00	690.00	4995	20240110	-58.26	1715	20241209	21.57	2280	-8.55	20250107	1893	10.14	20250102	4615	-54.82	20240126	1715	21.57	20241209	2.30	N	291230	100	44 억	606634	N	N	N	N
44	20250117	141109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	-35	5	-1.65	241602260	115812	93.04	2110	2120	2060	2745	1485	2115	2086.16	1.38	-12416	2158	2136	2108	2086	2058	2147	2097	44	630	100	1310	5	1	44095775	917	-37.82	3.01	12	0.26	-55.00	690.00	4995	20240110	-58.36	1715	20241209	21.28	2280	-8.77	20250107	1893	9.88	20250102	4615	-54.93	20240126	1715	21.28	20241209	2.30	N	291230	100	44 억	606634	N	N	N	N
45	20250117	131107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	-20	5	-0.95	210295105	100759	80.94	2110	2120	2060	2745	1485	2115	2087.11	1.38	-9672	2158	2136	2108	2086	2058	2147	2097	44	630	100	1310	5	1	44095775	924	-38.09	3.04	12	0.23	-55.00	690.00	4995	20240110	-58.06	1715	20241209	22.16	2280	-8.11	20250107	1893	10.67	20250102	4615	-54.60	20240126	1715	22.16	20241209	2.30	N	291230	100	44 억	606634	N	N	N	N
46	20250117	121109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	-30	5	-1.42	172467460	82596	66.35	2110	2120	2060	2745	1485	2115	2088.08	1.38	-6968	2158	2136	2108	2086	2058	2147	2097	44	630	100	1310	5	1	44095775	919	-37.91	3.02	12	0.19	-55.00	690.00	4995	20240110	-58.26	1715	20241209	21.57	2280	-8.55	20250107	1893	10.14	20250102	4615	-54.82	20240126	1715	21.57	20241209	2.30	N	291230	100	44 억	606634	N	N	N	N
47	20250117	111107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	-35	5	-1.65	144461440	69125	55.53	2110	2120	2060	2745	1485	2115	2089.86	1.38	-15470	2158	2136	2108	2086	2058	2147	2097	44	630	100	1310	5	1	44095775	917	-37.82	3.01	12	0.16	-55.00	690.00	4995	20240110	-58.36	1715	20241209	21.28	2280	-8.77	20250107	1893	9.88	20250102	4615	-54.93	20240126	1715	21.28	20241209	2.30	N	291230	100	44 억	606634	N	N	N	N
48	20250117	101108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-15	5	-0.71	59662085	28396	22.81	2110	2120	2090	2745	1485	2115	2101.07	1.38	-7946	2158	2136	2108	2086	2058	2147	2097	44	630	100	1310	5	1	44095775	926	-38.18	3.04	12	0.06	-55.00	690.00	4995	20240110	-57.96	1715	20241209	22.45	2280	-7.89	20250107	1893	10.94	20250102	4615	-54.50	20240126	1715	22.45	20241209	2.30	N	291230	100	44 억	606634	N	N	N	N
49	20250117	091108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-5	5	-0.24	21210175	10057	8.08	2110	2120	2100	2745	1485	2115	2109.00	1.38	-5324	2158	2136	2108	2086	2058	2147	2097	44	630	100	1310	5	1	44095775	930	-38.36	3.06	12	0.02	-55.00	690.00	4995	20240110	-57.76	1715	20241209	23.03	2280	-7.46	20250107	1893	11.46	20250102	4615	-54.28	20240126	1715	23.03	20241209	2.30	N	291230	100	44 억	606634	N	N	N	N
50	20250116	161100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	60	2	2.92	260501995	123775	83.48	2100	2130	2080	2670	1440	2055	2104.64	1.32	22881	2161	2107	2076	2022	1991	2092	2007	44	615	100	1270	5	1	44095775	933	-38.45	3.07	12	0.28	-55.00	690.00	4995	20240110	-57.66	1715	20241209	23.32	2280	-7.24	20250107	1893	11.73	20250102	4615	-54.17	20240126	1715	23.32	20241209	2.31	N	291230	100	44 억	583753	N	N	N	N
51	20250116	151007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	55	2	2.68	235147725	111754	75.37	2100	2130	2080	2670	1440	2055	2104.15	1.32	19031	2161	2107	2076	2022	1991	2092	2007	44	615	100	1270	5	1	44095775	930	-38.36	3.06	12	0.25	-55.00	690.00	4995	20240110	-57.76	1715	20241209	23.03	2280	-7.46	20250107	1893	11.46	20250102	4615	-54.28	20240126	1715	23.03	20241209	2.31	N	291230	100	44 억	583753	N	N	N	N
52	20250116	141105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	50	2	2.43	210964375	100275	67.63	2100	2130	2080	2670	1440	2055	2103.86	1.32	17363	2161	2107	2076	2022	1991	2092	2007	44	615	100	1270	5	1	44095775	928	-38.27	3.05	12	0.23	-55.00	690.00	4995	20240110	-57.86	1715	20241209	22.74	2280	-7.68	20250107	1893	11.20	20250102	4615	-54.39	20240126	1715	22.74	20241209	2.31	N	291230	100	44 억	583753	N	N	N	N
53	20250116	131104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	45	2	2.19	172065200	81769	55.15	2100	2130	2080	2670	1440	2055	2104.28	1.32	11405	2161	2107	2076	2022	1991	2092	2007	44	615	100	1270	5	1	44095775	926	-38.18	3.04	12	0.19	-55.00	690.00	4995	20240110	-57.96	1715	20241209	22.45	2280	-7.89	20250107	1893	10.94	20250102	4615	-54.50	20240126	1715	22.45	20241209	2.31	N	291230	100	44 억	583753	N	N	N	N
54	20250116	121104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	35	2	1.70	162129625	77018	51.95	2100	2130	2080	2670	1440	2055	2105.09	1.32	9106	2161	2107	2076	2022	1991	2092	2007	44	615	100	1270	5	1	44095775	922	-38.00	3.03	12	0.17	-55.00	690.00	4995	20240110	-58.16	1715	20241209	21.87	2280	-8.33	20250107	1893	10.41	20250102	4615	-54.71	20240126	1715	21.87	20241209	2.31	N	291230	100	44 억	583753	N	N	N	N
55	20250116	111105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	55	2	2.68	153438430	72875	49.15	2100	2130	2080	2670	1440	2055	2105.50	1.32	8907	2161	2107	2076	2022	1991	2092	2007	44	615	100	1270	5	1	44095775	930	-38.36	3.06	12	0.17	-55.00	690.00	4995	20240110	-57.76	1715	20241209	23.03	2280	-7.46	20250107	1893	11.46	20250102	4615	-54.28	20240126	1715	23.03	20241209	2.31	N	291230	100	44 억	583753	N	N	N	N
56	20250116	101106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	35	2	1.70	124480990	59068	39.84	2100	2130	2080	2670	1440	2055	2107.42	1.32	8153	2161	2107	2076	2022	1991	2092	2007	44	615	100	1270	5	1	44095775	922	-38.00	3.03	12	0.13	-55.00	690.00	4995	20240110	-58.16	1715	20241209	21.87	2280	-8.33	20250107	1893	10.41	20250102	4615	-54.71	20240126	1715	21.87	20241209	2.31	N	291230	100	44 억	583753	N	N	N	N
57	20250116	091108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	70	2	3.41	66291905	31382	21.17	2100	2130	2080	2670	1440	2055	2112.42	1.32	9881	2161	2107	2076	2022	1991	2092	2007	44	615	100	1270	5	1	44095775	937	-38.64	3.08	12	0.07	-55.00	690.00	4995	20240110	-57.46	1715	20241209	23.91	2280	-6.80	20250107	1893	12.26	20250102	4615	-53.95	20240126	1715	23.91	20241209	2.31	N	291230	100	44 억	583753	N	N	N	N
58	20250115	161102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2055	-10	5	-0.48	304921785	147806	98.47	2130	2130	2045	2680	1450	2065	2062.99	1.31	5699	2148	2106	2058	2016	1968	2127	2037	44	615	100	1280	5	1	44095775	906	-37.36	2.98	12	0.34	-55.00	690.00	4995	20240110	-58.86	1715	20241209	19.83	2280	-9.87	20250107	1893	8.56	20250102	4615	-55.47	20240126	1715	19.83	20241209	2.28	N	291230	100	44 억	578054	N	N	N	N
59	20250115	151102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2065	0	3	0.00	278004455	134739	89.76	2130	2130	2045	2680	1450	2065	2063.28	1.31	3806	2148	2106	2058	2016	1968	2127	2037	44	615	100	1280	5	1	44095775	911	-37.55	2.99	12	0.31	-55.00	690.00	4995	20240110	-58.66	1715	20241209	20.41	2280	-9.43	20250107	1893	9.09	20250102	4615	-55.25	20240126	1715	20.41	20241209	2.28	N	291230	100	44 억	578054	N	N	N	N
60	20250115	141057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2050	-15	5	-0.73	213347965	103276	68.80	2130	2130	2045	2680	1450	2065	2065.80	1.31	-1704	2148	2106	2058	2016	1968	2127	2037	44	615	100	1280	5	1	44095775	904	-37.27	2.97	12	0.23	-55.00	690.00	4995	20240110	-58.96	1715	20241209	19.53	2280	-10.09	20250107	1893	8.29	20250102	4615	-55.58	20240126	1715	19.53	20241209	2.28	N	291230	100	44 억	578054	N	N	N	N
61	20250115	131105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2060	-5	5	-0.24	161029465	77778	51.81	2130	2130	2050	2680	1450	2065	2070.37	1.31	-8244	2148	2106	2058	2016	1968	2127	2037	44	615	100	1280	5	1	44095775	908	-37.45	2.99	12	0.18	-55.00	690.00	4995	20240110	-58.76	1715	20241209	20.12	2280	-9.65	20250107	1893	8.82	20250102	4615	-55.36	20240126	1715	20.12	20241209	2.28	N	291230	100	44 억	578054	N	N	N	N
62	20250115	121049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2055	-10	5	-0.48	146823830	70881	47.22	2130	2130	2050	2680	1450	2065	2071.41	1.31	-6423	2148	2106	2058	2016	1968	2127	2037	44	615	100	1280	5	1	44095775	906	-37.36	2.98	12	0.16	-55.00	690.00	4995	20240110	-58.86	1715	20241209	19.83	2280	-9.87	20250107	1893	8.56	20250102	4615	-55.47	20240126	1715	19.83	20241209	2.28	N	291230	100	44 억	578054	N	N	N	N
63	20250115	111101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2055	-10	5	-0.48	125536740	60516	40.31	2130	2130	2050	2680	1450	2065	2074.44	1.31	-2469	2148	2106	2058	2016	1968	2127	2037	44	615	100	1280	5	1	44095775	906	-37.36	2.98	12	0.14	-55.00	690.00	4995	20240110	-58.86	1715	20241209	19.83	2280	-9.87	20250107	1893	8.56	20250102	4615	-55.47	20240126	1715	19.83	20241209	2.28	N	291230	100	44 억	578054	N	N	N	N
64	20250115	101101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	5	2	0.24	77758105	37277	24.83	2130	2130	2055	2680	1450	2065	2085.95	1.31	-10199	2148	2106	2058	2016	1968	2127	2037	44	615	100	1280	5	1	44095775	913	-37.64	3.00	12	0.08	-55.00	690.00	4995	20240110	-58.56	1715	20241209	20.70	2280	-9.21	20250107	1893	9.35	20250102	4615	-55.15	20240126	1715	20.70	20241209	2.28	N	291230	100	44 억	578054	N	N	N	N
65	20250115	091106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	20	2	0.97	34854575	16552	11.03	2130	2130	2085	2680	1450	2065	2105.76	1.31	-7267	2148	2106	2058	2016	1968	2127	2037	44	615	100	1280	5	1	44095775	919	-37.91	3.02	12	0.04	-55.00	690.00	4995	20240110	-58.26	1715	20241209	21.57	2280	-8.55	20250107	1893	10.14	20250102	4615	-54.82	20240126	1715	21.57	20241209	2.28	N	291230	100	44 억	578054	N	N	N	N
66	20250114	161043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2065	45	2	2.23	305562850	148837	56.43	2025	2100	2010	2625	1415	2020	2053.00	1.24	32364	2120	2070	2045	1995	1970	2057	1982	44	605	100	1250	5	1	44095775	911	-37.55	2.99	12	0.34	-55.00	690.00	4995	20240110	-58.66	1715	20241209	20.41	2280	-9.43	20250107	1893	9.09	20250102	4615	-55.25	20240126	1715	20.41	20241209	2.31	N	291230	100	44 억	545690	N	N	N	N
67	20250114	151100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	70	2	3.47	276937715	135085	51.21	2025	2100	2010	2625	1415	2020	2050.10	1.24	33985	2120	2070	2045	1995	1970	2057	1982	44	605	100	1250	5	1	44095775	922	-38.00	3.03	12	0.31	-55.00	690.00	4995	20240110	-58.16	1715	20241209	21.87	2280	-8.33	20250107	1893	10.41	20250102	4615	-54.71	20240126	1715	21.87	20241209	2.31	N	291230	100	44 억	545690	N	N	N	N
68	20250114	141056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	60	2	2.97	226546685	110897	42.04	2025	2085	2010	2625	1415	2020	2042.86	1.24	28259	2120	2070	2045	1995	1970	2057	1982	44	605	100	1250	5	1	44095775	917	-37.82	3.01	12	0.25	-55.00	690.00	4995	20240110	-58.36	1715	20241209	21.28	2280	-8.77	20250107	1893	9.88	20250102	4615	-54.93	20240126	1715	21.28	20241209	2.31	N	291230	100	44 억	545690	N	N	N	N
69	20250114	131056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2065	45	2	2.23	175472745	86256	32.70	2025	2065	2010	2625	1415	2020	2034.33	1.24	15137	2120	2070	2045	1995	1970	2057	1982	44	605	100	1250	5	1	44095775	911	-37.55	2.99	12	0.20	-55.00	690.00	4995	20240110	-58.66	1715	20241209	20.41	2280	-9.43	20250107	1893	9.09	20250102	4615	-55.25	20240126	1715	20.41	20241209	2.31	N	291230	100	44 억	545690	N	N	N	N
70	20250114	121052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2045	25	2	1.24	157017670	77270	29.29	2025	2060	2010	2625	1415	2020	2032.07	1.24	12506	2120	2070	2045	1995	1970	2057	1982	44	605	100	1250	5	1	44095775	902	-37.18	2.96	12	0.18	-55.00	690.00	4995	20240110	-59.06	1715	20241209	19.24	2280	-10.31	20250107	1893	8.03	20250102	4615	-55.69	20240126	1715	19.24	20241209	2.31	N	291230	100	44 억	545690	N	N	N	N
71	20250114	111050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2055	35	2	1.73	138926170	68418	25.94	2025	2055	2010	2625	1415	2020	2030.55	1.24	14752	2120	2070	2045	1995	1970	2057	1982	44	605	100	1250	5	1	44095775	906	-37.36	2.98	12	0.16	-55.00	690.00	4995	20240110	-58.86	1715	20241209	19.83	2280	-9.87	20250107	1893	8.56	20250102	4615	-55.47	20240126	1715	19.83	20241209	2.31	N	291230	100	44 억	545690	N	N	N	N
72	20250114	101050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	5	2	0.25	89985905	44348	16.81	2025	2050	2010	2625	1415	2020	2029.09	1.24	-2735	2120	2070	2045	1995	1970	2057	1982	44	605	100	1250	5	1	44095775	893	-36.82	2.93	12	0.10	-55.00	690.00	4995	20240110	-59.46	1715	20241209	18.08	2280	-11.18	20250107	1893	6.97	20250102	4615	-56.12	20240126	1715	18.08	20241209	2.31	N	291230	100	44 억	545690	N	N	N	N
73	20250114	091054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2045	25	2	1.24	10060985	4929	1.87	2025	2050	2025	2625	1415	2020	2041.18	1.24	2875	2120	2070	2045	1995	1970	2057	1982	44	605	100	1250	5	1	44095775	902	-37.18	2.96	12	0.01	-55.00	690.00	4995	20240110	-59.06	1715	20241209	19.24	2280	-10.31	20250107	1893	8.03	20250102	4615	-55.69	20240126	1715	19.24	20241209	2.31	N	291230	100	44 억	545690	N	N	N	N
74	20250113	161039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	-80	5	-3.81	528295810	257896	117.59	2060	2095	2020	2730	1470	2100	2048.61	1.18	26356	2176	2137	2106	2067	2036	2157	2087	44	630	100	1300	5	1	44095775	891	-36.73	2.93	12	0.58	-55.00	690.00	4995	20240110	-59.56	1715	20241209	17.78	2280	-11.40	20250107	1893	6.71	20250102	4615	-56.23	20240126	1715	17.78	20241209	2.26	N	291230	100	44 억	519334	N	N	N	N
75	20250113	151046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	-70	5	-3.33	499525020	243706	111.12	2060	2095	2020	2730	1470	2100	2049.69	1.18	26381	2176	2137	2106	2067	2036	2157	2087	44	630	100	1300	5	1	44095775	895	-36.91	2.94	12	0.55	-55.00	690.00	4995	20240110	-59.36	1715	20241209	18.37	2280	-10.96	20250107	1893	7.24	20250102	4615	-56.01	20240126	1715	18.37	20241209	2.26	N	291230	100	44 억	519334	N	N	N	N
76	20250113	141021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2040	-60	5	-2.86	429025840	208940	95.27	2060	2095	2020	2730	1470	2100	2053.33	1.18	35193	2176	2137	2106	2067	2036	2157	2087	44	630	100	1300	5	1	44095775	900	-37.09	2.96	12	0.47	-55.00	690.00	4995	20240110	-59.16	1715	20241209	18.95	2280	-10.53	20250107	1893	7.77	20250102	4615	-55.80	20240126	1715	18.95	20241209	2.26	N	291230	100	44 억	519334	N	N	N	N
77	20250113	131029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2050	-50	5	-2.38	416508285	202804	92.47	2060	2095	2020	2730	1470	2100	2053.74	1.18	35251	2176	2137	2106	2067	2036	2157	2087	44	630	100	1300	5	1	44095775	904	-37.27	2.97	12	0.46	-55.00	690.00	4995	20240110	-58.96	1715	20241209	19.53	2280	-10.09	20250107	1893	8.29	20250102	4615	-55.58	20240126	1715	19.53	20241209	2.26	N	291230	100	44 억	519334	N	N	N	N
78	20250113	121033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2045	-55	5	-2.62	368801460	179436	81.81	2060	2095	2020	2730	1470	2100	2055.32	1.18	46117	2176	2137	2106	2067	2036	2157	2087	44	630	100	1300	5	1	44095775	902	-37.18	2.96	12	0.41	-55.00	690.00	4995	20240110	-59.06	1715	20241209	19.24	2280	-10.31	20250107	1893	8.03	20250102	4615	-55.69	20240126	1715	19.24	20241209	2.26	N	291230	100	44 억	519334	N	N	N	N
79	20250113	111031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2035	-65	5	-3.10	353008015	171698	78.29	2060	2095	2020	2730	1470	2100	2055.97	1.18	48522	2176	2137	2106	2067	2036	2157	2087	44	630	100	1300	5	1	44095775	897	-37.00	2.95	12	0.39	-55.00	690.00	4995	20240110	-59.26	1715	20241209	18.66	2280	-10.75	20250107	1893	7.50	20250102	4615	-55.90	20240126	1715	18.66	20241209	2.26	N	291230	100	44 억	519334	N	N	N	N
80	20250113	101030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	-30	5	-1.43	150888045	72929	33.25	2060	2095	2055	2730	1470	2100	2068.95	1.18	30463	2176	2137	2106	2067	2036	2157	2087	44	630	100	1300	5	1	44095775	913	-37.64	3.00	12	0.17	-55.00	690.00	4995	20240110	-58.56	1715	20241209	20.70	2280	-9.21	20250107	1893	9.35	20250102	4615	-55.15	20240126	1715	20.70	20241209	2.26	N	291230	100	44 억	519334	N	N	N	N
81	20250113	091037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	-25	5	-1.19	69354175	33524	15.29	2060	2095	2055	2730	1470	2100	2068.75	1.18	15455	2176	2137	2106	2067	2036	2157	2087	44	630	100	1300	5	1	44095775	915	-37.73	3.01	12	0.08	-55.00	690.00	4995	20240110	-58.46	1715	20241209	20.99	2280	-8.99	20250107	1893	9.61	20250102	4615	-55.04	20240126	1715	20.99	20241209	2.26	N	291230	100	44 억	519334	N	N	N	N
82	20250110	161011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	0	3	0.00	450590090	213760	93.08	2080	2145	2075	2730	1470	2100	2107.93	1.18	-813	2170	2135	2105	2070	2040	2120	2055	44	630	100	1300	5	1	44095775	926	-38.18	3.04	12	0.48	-55.00	690.00	4995	20240110	-57.96	1715	20241209	22.45	2280	-7.89	20250107	1893	10.94	20250102	4995	-57.96	20240110	1715	22.45	20241209	2.21	N	291230	100	44 억	520147	N	N	N	N
83	20250110	151019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	15	2	0.71	414101510	196392	85.51	2080	2145	2075	2730	1470	2100	2108.55	1.18	-830	2170	2135	2105	2070	2040	2120	2055	44	630	100	1300	5	1	44095775	933	-38.45	3.07	12	0.45	-55.00	690.00	4995	20240110	-57.66	1715	20241209	23.32	2280	-7.24	20250107	1893	11.73	20250102	4995	-57.66	20240110	1715	23.32	20241209	2.21	N	291230	100	44 억	520147	N	N	N	N
84	20250110	141026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	10	2	0.48	364659975	172902	75.28	2080	2145	2075	2730	1470	2100	2109.06	1.18	-2799	2170	2135	2105	2070	2040	2120	2055	44	630	100	1300	5	1	44095775	930	-38.36	3.06	12	0.39	-55.00	690.00	4995	20240110	-57.76	1715	20241209	23.03	2280	-7.46	20250107	1893	11.46	20250102	4995	-57.76	20240110	1715	23.03	20241209	2.21	N	291230	100	44 억	520147	N	N	N	N
85	20250110	131025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	15	2	0.71	320959670	152152	66.25	2080	2145	2075	2730	1470	2100	2109.47	1.18	-13838	2170	2135	2105	2070	2040	2120	2055	44	630	100	1300	5	1	44095775	933	-38.45	3.07	12	0.35	-55.00	690.00	4995	20240110	-57.66	1715	20241209	23.32	2280	-7.24	20250107	1893	11.73	20250102	4995	-57.66	20240110	1715	23.32	20241209	2.21	N	291230	100	44 억	520147	N	N	N	N
86	20250110	121027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	20	2	0.95	286971380	136077	59.25	2080	2145	2075	2730	1470	2100	2108.89	1.18	-10983	2170	2135	2105	2070	2040	2120	2055	44	630	100	1300	5	1	44095775	935	-38.55	3.07	12	0.31	-55.00	690.00	4995	20240110	-57.56	1715	20241209	23.62	2280	-7.02	20250107	1893	11.99	20250102	4995	-57.56	20240110	1715	23.62	20241209	2.21	N	291230	100	44 억	520147	N	N	N	N
87	20250110	111025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	25	2	1.19	247948165	117575	51.19	2080	2145	2075	2730	1470	2100	2108.85	1.18	-11347	2170	2135	2105	2070	2040	2120	2055	44	630	100	1300	5	1	44095775	937	-38.64	3.08	12	0.27	-55.00	690.00	4995	20240110	-57.46	1715	20241209	23.91	2280	-6.80	20250107	1893	12.26	20250102	4995	-57.46	20240110	1715	23.91	20241209	2.21	N	291230	100	44 억	520147	N	N	N	N
88	20250110	101022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	5	2	0.24	93513780	44721	19.47	2080	2115	2075	2730	1470	2100	2091.05	1.18	6097	2170	2135	2105	2070	2040	2120	2055	44	630	100	1300	5	1	44095775	928	-38.27	3.05	12	0.10	-55.00	690.00	4995	20240110	-57.86	1715	20241209	22.74	2280	-7.68	20250107	1893	11.20	20250102	4995	-57.86	20240110	1715	22.74	20241209	2.21	N	291230	100	44 억	520147	N	N	N	N
89	20250110	091027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	5	2	0.24	39636650	18979	8.26	2080	2105	2080	2730	1470	2100	2088.45	1.18	-2215	2170	2135	2105	2070	2040	2120	2055	44	630	100	1300	5	1	44095775	928	-38.27	3.05	12	0.04	-55.00	690.00	4995	20240110	-57.86	1715	20241209	22.74	2280	-7.68	20250107	1893	11.20	20250102	4995	-57.86	20240110	1715	22.74	20241209	2.21	N	291230	100	44 억	520147	N	N	N	N
90	20250109	161015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-35	5	-1.64	479843590	228738	54.06	2110	2140	2075	2775	1495	2135	2097.78	1.14	16415	2205	2170	2125	2090	2045	2147	2067	44	640	100	1320	5	1	44095775	926	-38.18	3.04	12	0.52	-55.00	690.00	4995	20240110	-57.96	1715	20241209	22.45	2280	-7.89	20250107	1893	10.94	20250102	4995	-57.96	20240110	1715	22.45	20241209	2.32	N	291230	100	44 억	502121	N	N	N	N
91	20250109	151012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	-20	5	-0.94	469078255	223617	52.85	2110	2140	2075	2775	1495	2135	2097.69	1.14	15514	2205	2170	2125	2090	2045	2147	2067	44	640	100	1320	5	1	44095775	933	-38.45	3.07	12	0.51	-55.00	690.00	4995	20240110	-57.66	1715	20241209	23.32	2280	-7.24	20250107	1893	11.73	20250102	4995	-57.66	20240110	1715	23.32	20241209	2.32	N	291230	100	44 억	502121	N	N	N	N
92	20250109	141020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-35	5	-1.64	431476800	205781	48.64	2110	2140	2075	2775	1495	2135	2096.78	1.14	9096	2205	2170	2125	2090	2045	2147	2067	44	640	100	1320	5	1	44095775	926	-38.18	3.04	12	0.47	-55.00	690.00	4995	20240110	-57.96	1715	20241209	22.45	2280	-7.89	20250107	1893	10.94	20250102	4995	-57.96	20240110	1715	22.45	20241209	2.32	N	291230	100	44 억	502121	N	N	N	N
93	20250109	131018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	-50	5	-2.34	365867520	174527	41.25	2110	2140	2075	2775	1495	2135	2096.34	1.14	9437	2205	2170	2125	2090	2045	2147	2067	44	640	100	1320	5	1	44095775	919	-37.91	3.02	12	0.40	-55.00	690.00	4995	20240110	-58.26	1715	20241209	21.57	2280	-8.55	20250107	1893	10.14	20250102	4995	-58.26	20240110	1715	21.57	20241209	2.32	N	291230	100	44 억	502121	N	N	N	N
94	20250109	121018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	-40	5	-1.87	295596530	140836	33.29	2110	2140	2075	2775	1495	2135	2098.87	1.14	-3209	2205	2170	2125	2090	2045	2147	2067	44	640	100	1320	5	1	44095775	924	-38.09	3.04	12	0.32	-55.00	690.00	4995	20240110	-58.06	1715	20241209	22.16	2280	-8.11	20250107	1893	10.67	20250102	4995	-58.06	20240110	1715	22.16	20241209	2.32	N	291230	100	44 억	502121	N	N	N	N
95	20250109	111023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	-30	5	-1.41	260224805	123963	29.30	2110	2140	2075	2775	1495	2135	2099.21	1.14	-976	2205	2170	2125	2090	2045	2147	2067	44	640	100	1320	5	1	44095775	928	-38.27	3.05	12	0.28	-55.00	690.00	4995	20240110	-57.86	1715	20241209	22.74	2280	-7.68	20250107	1893	11.20	20250102	4995	-57.86	20240110	1715	22.74	20241209	2.32	N	291230	100	44 억	502121	N	N	N	N
96	20250109	101020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-35	5	-1.64	179117935	85787	20.28	2110	2120	2075	2775	1495	2135	2087.94	1.14	11759	2205	2170	2125	2090	2045	2147	2067	44	640	100	1320	5	1	44095775	926	-38.18	3.04	12	0.19	-55.00	690.00	4995	20240110	-57.96	1715	20241209	22.45	2280	-7.89	20250107	1893	10.94	20250102	4995	-57.96	20240110	1715	22.45	20241209	2.32	N	291230	100	44 억	502121	N	N	N	N
97	20250109	091025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-25	5	-1.17	25187190	11997	2.84	2110	2120	2095	2775	1495	2135	2099.45	1.14	2489	2205	2170	2125	2090	2045	2147	2067	44	640	100	1320	5	1	44095775	930	-38.36	3.06	12	0.03	-55.00	690.00	4995	20240110	-57.76	1715	20241209	23.03	2280	-7.46	20250107	1893	11.46	20250102	4995	-57.76	20240110	1715	23.03	20241209	2.32	N	291230	100	44 억	502121	N	N	N	N
98	20250108	161010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-70	5	-3.17	891781530	420605	18.25	2150	2160	2080	2865	1545	2205	2120.22	1.19	-27805	2391	2297	2186	2092	1981	2345	2140	44	660	100	1360	5	1	44095775	941	-38.82	3.09	12	0.95	-55.00	690.00	4995	20240110	-57.26	1715	20241209	24.49	2280	-6.36	20250107	1893	12.78	20250102	4995	-57.26	20240110	1715	24.49	20241209	2.35	N	291230	100	44 억	525775	N	N	N	N
99	20250108	151014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-65	5	-2.95	857010635	404304	17.55	2150	2160	2080	2865	1545	2205	2119.71	1.19	-20482	2391	2297	2186	2092	1981	2345	2140	44	660	100	1360	5	1	44095775	944	-38.91	3.10	12	0.92	-55.00	690.00	4995	20240110	-57.16	1715	20241209	24.78	2280	-6.14	20250107	1893	13.05	20250102	4995	-57.16	20240110	1715	24.78	20241209	2.35	N	291230	100	44 억	525775	N	N	N	N
100	20250108	141017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-70	5	-3.17	775220625	365848	15.88	2150	2160	2080	2865	1545	2205	2118.96	1.19	-17389	2391	2297	2186	2092	1981	2345	2140	44	660	100	1360	5	1	44095775	941	-38.82	3.09	12	0.83	-55.00	690.00	4995	20240110	-57.26	1715	20241209	24.49	2280	-6.36	20250107	1893	12.78	20250102	4995	-57.26	20240110	1715	24.49	20241209	2.35	N	291230	100	44 억	525775	N	N	N	N
101	20250108	131016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-75	5	-3.40	721502620	340594	14.78	2150	2160	2080	2865	1545	2205	2118.35	1.19	-11979	2391	2297	2186	2092	1981	2345	2140	44	660	100	1360	5	1	44095775	939	-38.73	3.09	12	0.77	-55.00	690.00	4995	20240110	-57.36	1715	20241209	24.20	2280	-6.58	20250107	1893	12.52	20250102	4995	-57.36	20240110	1715	24.20	20241209	2.35	N	291230	100	44 억	525775	N	N	N	N
102	20250108	121012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	-85	5	-3.85	678698985	320401	13.91	2150	2160	2080	2865	1545	2205	2118.27	1.19	-14475	2391	2297	2186	2092	1981	2345	2140	44	660	100	1360	5	1	44095775	935	-38.55	3.07	12	0.73	-55.00	690.00	4995	20240110	-57.56	1715	20241209	23.62	2280	-7.02	20250107	1893	11.99	20250102	4995	-57.56	20240110	1715	23.62	20241209	2.35	N	291230	100	44 억	525775	N	N	N	N
103	20250108	111013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-75	5	-3.40	505114620	237879	10.32	2150	2160	2080	2865	1545	2205	2123.39	1.19	-20099	2391	2297	2186	2092	1981	2345	2140	44	660	100	1360	5	1	44095775	939	-38.73	3.09	12	0.54	-55.00	690.00	4995	20240110	-57.36	1715	20241209	24.20	2280	-6.58	20250107	1893	12.52	20250102	4995	-57.36	20240110	1715	24.20	20241209	2.35	N	291230	100	44 억	525775	N	N	N	N
104	20250108	101014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-75	5	-3.40	444618130	209437	9.09	2150	2160	2080	2865	1545	2205	2122.90	1.19	-22085	2391	2297	2186	2092	1981	2345	2140	44	660	100	1360	5	1	44095775	939	-38.73	3.09	12	0.47	-55.00	690.00	4995	20240110	-57.36	1715	20241209	24.20	2280	-6.58	20250107	1893	12.52	20250102	4995	-57.36	20240110	1715	24.20	20241209	2.35	N	291230	100	44 억	525775	N	N	N	N
105	20250108	091014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	-90	5	-4.08	222334880	104180	4.52	2150	2160	2105	2865	1545	2205	2134.11	1.19	8115	2391	2297	2186	2092	1981	2345	2140	44	660	100	1360	5	1	44095775	933	-38.45	3.07	12	0.24	-55.00	690.00	4995	20240110	-57.66	1715	20241209	23.32	2280	-7.24	20250107	1893	11.73	20250102	4995	-57.66	20240110	1715	23.32	20241209	2.35	N	291230	100	44 억	525775	N	N	N	N
106	20250107	161005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	110	2	5.25	5039595435	2294076	724.65	2130	2280	2075	2720	1470	2095	2196.71	1.26	-22370	2215	2155	2120	2060	2025	2137	2042	44	625	100	1290	5	1	44095775	972	-40.09	3.20	12	5.20	-55.00	690.00	4995	20240110	-55.86	1715	20241209	28.57	2280	-3.29	20250107	1893	16.48	20250102	4995	-55.86	20240110	1715	28.57	20241209	2.26	N	291230	100	44 억	554449	N	N	N	N
107	20250107	151007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	90	2	4.30	4763985855	2168706	685.05	2130	2280	2075	2720	1470	2095	2196.70	1.26	-13485	2215	2155	2120	2060	2025	2137	2042	44	625	100	1290	5	1	44095775	963	-39.73	3.17	12	4.92	-55.00	690.00	4995	20240110	-56.26	1715	20241209	27.41	2280	-4.17	20250107	1893	15.43	20250102	4995	-56.26	20240110	1715	27.41	20241209	2.26	N	291230	100	44 억	554449	N	N	N	N
108	20250107	141005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	75	2	3.58	4298630305	1955772	617.79	2130	2280	2075	2720	1470	2095	2197.92	1.26	-52677	2215	2155	2120	2060	2025	2137	2042	44	625	100	1290	5	1	44095775	957	-39.45	3.14	12	4.44	-55.00	690.00	4995	20240110	-56.56	1715	20241209	26.53	2280	-4.82	20250107	1893	14.63	20250102	4995	-56.56	20240110	1715	26.53	20241209	2.26	N	291230	100	44 억	554449	N	N	N	N
109	20250107	131004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	15	2	0.72	267114275	126801	40.05	2130	2145	2075	2720	1470	2095	2106.56	1.26	-9530	2215	2155	2120	2060	2025	2137	2042	44	625	100	1290	5	1	44095775	930	-38.36	3.06	12	0.29	-55.00	690.00	4995	20240110	-57.76	1715	20241209	23.03	2180	-3.21	20250106	1893	11.46	20250102	4995	-57.76	20240110	1715	23.03	20241209	2.26	N	291230	100	44 억	554449	N	N	N	N
110	20250107	121006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	10	2	0.48	217178040	103017	32.54	2130	2145	2075	2720	1470	2095	2108.18	1.26	891	2215	2155	2120	2060	2025	2137	2042	44	625	100	1290	5	1	44095775	928	-38.27	3.05	12	0.23	-55.00	690.00	4995	20240110	-57.86	1715	20241209	22.74	2180	-3.44	20250106	1893	11.20	20250102	4995	-57.86	20240110	1715	22.74	20241209	2.26	N	291230	100	44 억	554449	N	N	N	N
111	20250107	111002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	5	2	0.24	189947185	90065	28.45	2130	2145	2075	2720	1470	2095	2109.00	1.26	1039	2215	2155	2120	2060	2025	2137	2042	44	625	100	1290	5	1	44095775	926	-38.18	3.04	12	0.20	-55.00	690.00	4995	20240110	-57.96	1715	20241209	22.45	2180	-3.67	20250106	1893	10.94	20250102	4995	-57.96	20240110	1715	22.45	20241209	2.26	N	291230	100	44 억	554449	N	N	N	N
112	20250107	101007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	0	3	0.00	169300800	80215	25.34	2130	2145	2075	2720	1470	2095	2110.59	1.26	486	2215	2155	2120	2060	2025	2137	2042	44	625	100	1290	5	1	44095775	924	-38.09	3.04	12	0.18	-55.00	690.00	4995	20240110	-58.06	1715	20241209	22.16	2180	-3.90	20250106	1893	10.67	20250102	4995	-58.06	20240110	1715	22.16	20241209	2.26	N	291230	100	44 억	554449	N	N	N	N
113	20250107	091011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	25	2	1.19	84214285	39631	12.52	2130	2145	2100	2720	1470	2095	2124.96	1.26	-13153	2215	2155	2120	2060	2025	2137	2042	44	625	100	1290	5	1	44095775	935	-38.55	3.07	12	0.09	-55.00	690.00	4995	20240110	-57.56	1715	20241209	23.62	2180	-2.75	20250106	1893	11.99	20250102	4995	-57.56	20240110	1715	23.62	20241209	2.26	N	291230	100	44 억	554449	N	N	N	N
114	20250106	160954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	30	2	1.45	667447395	315226	119.29	2130	2180	2085	2680	1450	2065	2117.40	1.19	30105	2181	2122	2041	1982	1901	2152	2012	44	615	100	1280	5	1	44095775	924	-38.09	3.04	12	0.71	-55.00	690.00	4995	20240110	-58.06	1715	20241209	22.16	2180	-3.90	20250106	1893	10.67	20250102	4995	-58.06	20240110	1715	22.16	20241209	2.26	N	291230	100	44 억	522579	N	N	N	N
115	20250106	150953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	35	2	1.69	628886860	296782	112.31	2130	2180	2090	2680	1450	2065	2119.02	1.19	20288	2181	2122	2041	1982	1901	2152	2012	44	615	100	1280	5	1	44095775	926	-38.18	3.04	12	0.67	-55.00	690.00	4995	20240110	-57.96	1715	20241209	22.45	2180	-3.67	20250106	1893	10.94	20250102	4995	-57.96	20240110	1715	22.45	20241209	2.26	N	291230	100	44 억	522579	N	N	N	N
116	20250106	140955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	55	2	2.66	583139690	275018	104.07	2130	2180	2090	2680	1450	2065	2120.37	1.19	15408	2181	2122	2041	1982	1901	2152	2012	44	615	100	1280	5	1	44095775	935	-38.55	3.07	12	0.62	-55.00	690.00	4995	20240110	-57.56	1715	20241209	23.62	2180	-2.75	20250106	1893	11.99	20250102	4995	-57.56	20240110	1715	23.62	20241209	2.26	N	291230	100	44 억	522579	N	N	N	N
117	20250106	130943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	40	2	1.94	494987915	233147	88.23	2130	2180	2090	2680	1450	2065	2123.07	1.19	4016	2181	2122	2041	1982	1901	2152	2012	44	615	100	1280	5	1	44095775	928	-38.27	3.05	12	0.53	-55.00	690.00	4995	20240110	-57.86	1715	20241209	22.74	2180	-3.44	20250106	1893	11.20	20250102	4995	-57.86	20240110	1715	22.74	20241209	2.26	N	291230	100	44 억	522579	N	N	N	N
118	20250106	120951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	45	2	2.18	440093435	207152	78.39	2130	2180	2090	2680	1450	2065	2124.50	1.19	1232	2181	2122	2041	1982	1901	2152	2012	44	615	100	1280	5	1	44095775	930	-38.36	3.06	12	0.47	-55.00	690.00	4995	20240110	-57.76	1715	20241209	23.03	2180	-3.21	20250106	1893	11.46	20250102	4995	-57.76	20240110	1715	23.03	20241209	2.26	N	291230	100	44 억	522579	N	N	N	N
119	20250106	110948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	65	2	3.15	408891415	192453	72.83	2130	2180	2090	2680	1450	2065	2124.63	1.19	3681	2181	2122	2041	1982	1901	2152	2012	44	615	100	1280	5	1	44095775	939	-38.73	3.09	12	0.44	-55.00	690.00	4995	20240110	-57.36	1715	20241209	24.20	2180	-2.29	20250106	1893	12.52	20250102	4995	-57.36	20240110	1715	24.20	20241209	2.26	N	291230	100	44 억	522579	N	N	N	N
120	20250106	100944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	60	2	2.91	315017180	148161	56.07	2130	2180	2090	2680	1450	2065	2126.18	1.19	-7591	2181	2122	2041	1982	1901	2152	2012	44	615	100	1280	5	1	44095775	937	-38.64	3.08	12	0.34	-55.00	690.00	4995	20240110	-57.46	1715	20241209	23.91	2180	-2.52	20250106	1893	12.26	20250102	4995	-57.46	20240110	1715	23.91	20241209	2.26	N	291230	100	44 억	522579	N	N	N	N
121	20250106	090945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	40	2	1.94	135013100	63746	24.12	2130	2180	2090	2680	1450	2065	2117.99	1.19	-8536	2181	2122	2041	1982	1901	2152	2012	44	615	100	1280	5	1	44095775	928	-38.27	3.05	12	0.14	-55.00	690.00	4995	20240110	-57.86	1715	20241209	22.74	2180	-3.44	20250106	1893	11.20	20250102	4995	-57.86	20240110	1715	22.74	20241209	2.26	N	291230	100	44 억	522579	N	N	N	N
122	20250103	160941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2065	82	2	4.14	535339803	262052	165.37	1983	2100	1960	2575	1389	1983	2042.85	1.06	55458	2044	2013	1953	1922	1862	2029	1938	44	592	100	1220	5	1	44095775	911	-37.55	2.99	12	0.59	-55.00	690.00	4995	20240110	-58.66	1715	20241209	20.41	2100	-1.67	20250103	1893	9.09	20250102	4995	-58.66	20240110	1715	20.41	20241209	2.27	N	291230	100	44 억	468599	N	N	N	N
123	20250103	150944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2080	97	2	4.89	512626038	251061	158.44	1983	2100	1960	2575	1389	1983	2041.84	1.06	53659	2044	2013	1953	1922	1862	2029	1938	44	592	100	1220	5	1	44095775	917	-37.82	3.01	12	0.57	-55.00	690.00	4995	20240110	-58.36	1715	20241209	21.28	2100	-0.95	20250103	1893	9.88	20250102	4995	-58.36	20240110	1715	21.28	20241209	2.27	N	291230	100	44 억	468599	N	N	N	N
124	20250103	140945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	87	2	4.39	449315518	220555	139.18	1983	2100	1960	2575	1389	1983	2037.20	1.06	29393	2044	2013	1953	1922	1862	2029	1938	44	592	100	1220	5	1	44095775	913	-37.64	3.00	12	0.50	-55.00	690.00	4995	20240110	-58.56	1715	20241209	20.70	2100	-1.43	20250103	1893	9.35	20250102	4995	-58.56	20240110	1715	20.70	20241209	2.27	N	291230	100	44 억	468599	N	N	N	N
125	20250103	130944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	87	2	4.39	368352983	181254	114.38	1983	2100	1960	2575	1389	1983	2032.25	1.06	15759	2044	2013	1953	1922	1862	2029	1938	44	592	100	1220	5	1	44095775	913	-37.64	3.00	12	0.41	-55.00	690.00	4995	20240110	-58.56	1715	20241209	20.70	2100	-1.43	20250103	1893	9.35	20250102	4995	-58.56	20240110	1715	20.70	20241209	2.27	N	291230	100	44 억	468599	N	N	N	N
126	20250103	120944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2020	37	2	1.87	182431358	90966	57.41	1983	2030	1960	2575	1389	1983	2005.49	1.06	10826	2044	2013	1953	1922	1862	2029	1938	44	592	100	1220	5	1	44095775	891	-36.73	2.93	12	0.21	-55.00	690.00	4995	20240110	-59.56	1715	20241209	17.78	2030	-0.49	20250103	1893	6.71	20250102	4995	-59.56	20240110	1715	17.78	20241209	2.27	N	291230	100	44 억	468599	N	N	N	N
127	20250103	110943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	32	2	1.61	152766968	76269	48.13	1983	2030	1960	2575	1389	1983	2003.00	1.06	5760	2044	2013	1953	1922	1862	2029	1938	44	592	100	1220	5	1	44095775	889	-36.64	2.92	12	0.17	-55.00	690.00	4995	20240110	-59.66	1715	20241209	17.49	2030	-0.74	20250103	1893	6.44	20250102	4995	-59.66	20240110	1715	17.49	20241209	2.27	N	291230	100	44 억	468599	N	N	N	N
128	20250103	100941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	32	2	1.61	84615394	42203	26.63	1983	2030	1960	2575	1389	1983	2004.96	1.06	2113	2044	2013	1953	1922	1862	2029	1938	44	592	100	1220	5	1	44095775	889	-36.64	2.92	12	0.10	-55.00	690.00	4995	20240110	-59.66	1715	20241209	17.49	2030	-0.74	20250103	1893	6.44	20250102	4995	-59.66	20240110	1715	17.49	20241209	2.27	N	291230	100	44 억	468599	N	N	N	N
129	20250103	090944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2005	22	2	1.11	16750195	8411	5.31	1983	2010	1960	2575	1389	1983	1991.46	1.06	2409	2044	2013	1953	1922	1862	2029	1938	44	592	100	1220	5	1	44095775	884	-36.45	2.91	12	0.02	-55.00	690.00	4995	20240110	-59.86	1715	20241209	16.91	2010	-0.25	20250103	1893	5.92	20250102	4995	-59.86	20240110	1715	16.91	20241209	2.27	N	291230	100	44 억	468599	N	N	N	N
130	20250102	160933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1983	70	2	3.66	305447039	156201	156.39	1893	1984	1893	2485	1340	1913	1955.46	1.04	7988	1978	1945	1902	1869	1826	1962	1886	44	572	100	1180	1	1	44095775	874	-36.05	2.87	12	0.35	-55.00	690.00	4995	20240110	-60.30	1715	20241209	15.63	1984	-0.05	20250102	1893	4.75	20250102	4995	-60.30	20240110	1715	15.63	20241209	2.27	N	291230	100	44 억	460687	N	N	N	N
131	20250102	150934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1978	65	2	3.40	252884568	129680	129.84	1893	1984	1893	2485	1340	1913	1950.07	1.04	4982	1978	1945	1902	1869	1826	1962	1886	44	572	100	1180	1	1	44095775	872	-35.96	2.87	12	0.29	-55.00	690.00	4995	20240110	-60.40	1715	20241209	15.34	1984	-0.30	20250102	1893	4.49	20250102	4995	-60.40	20240110	1715	15.34	20241209	2.27	N	291230	100	44 억	460687	N	N	N	N
132	20250102	140932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1963	50	2	2.61	193424897	99506	99.63	1893	1979	1893	2485	1340	1913	1943.85	1.04	-15173	1978	1945	1902	1869	1826	1962	1886	44	572	100	1180	1	1	44095775	866	-35.69	2.84	12	0.23	-55.00	690.00	4995	20240110	-60.70	1715	20241209	14.46	1979	-0.81	20250102	1893	3.70	20250102	4995	-60.70	20240110	1715	14.46	20241209	2.27	N	291230	100	44 억	460687	N	N	N	N
133	20250102	130936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1958	45	2	2.35	179893694	92600	92.71	1893	1979	1893	2485	1340	1913	1942.70	1.04	-16950	1978	1945	1902	1869	1826	1962	1886	44	572	100	1180	1	1	44095775	863	-35.60	2.84	12	0.21	-55.00	690.00	4995	20240110	-60.80	1715	20241209	14.17	1979	-1.06	20250102	1893	3.43	20250102	4995	-60.80	20240110	1715	14.17	20241209	2.27	N	291230	100	44 억	460687	N	N	N	N
134	20250102	120932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1954	41	2	2.14	119837911	62040	62.12	1893	1962	1893	2485	1340	1913	1931.62	1.04	-4738	1978	1945	1902	1869	1826	1962	1886	44	572	100	1180	1	1	44095775	862	-35.53	2.83	12	0.14	-55.00	690.00	4995	20240110	-60.88	1715	20241209	13.94	1962	-0.41	20250102	1893	3.22	20250102	4995	-60.88	20240110	1715	13.94	20241209	2.27	N	291230	100	44 억	460687	N	N	N	N
135	20250102	110923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1936	23	2	1.20	98460095	51068	51.13	1893	1962	1893	2485	1340	1913	1928.02	1.04	-3589	1978	1945	1902	1869	1826	1962	1886	44	572	100	1180	1	1	44095775	854	-35.20	2.81	12	0.12	-55.00	690.00	4995	20240110	-61.24	1715	20241209	12.89	1962	-1.33	20250102	1893	2.27	20250102	4995	-61.24	20240110	1715	12.89	20241209	2.27	N	291230	100	44 억	460687	N	N	N	N
136	20250102	100931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1908	-5	5	-0.26	27950681	14711	14.73	1893	1917	1893	2485	1340	1913	1899.99	1.04	1050	1978	1945	1902	1869	1826	1962	1886	44	572	100	1180	1	1	44095775	841	-34.69	2.77	12	0.03	-55.00	690.00	4995	20240110	-61.80	1715	20241209	11.25	1917	-0.47	20250102	1893	0.79	20250102	4995	-61.80	20240110	1715	11.25	20241209	2.27	N	291230	100	44 억	460687	N	N	N	N
137	20250102	090921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1913	0	3	0.00	0	0	0.00	0	0	0	2485	1340	1913	0.00	1.04	0	1978	1945	1902	1869	1826	1962	1886	44	572	100	1180	1	1	44095775	844	-34.78	2.77	12	0.00	-55.00	690.00	4995	20240110	-61.70	1715	20241209	11.55	0	0.00	0	0	0.00	0	4995	-61.70	20240110	1715	11.55	20241209	2.27	N	291230	100	44 억	460687	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History