KissMeData/308080/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	15	2	0.60	87596710	34833	123.74	2510	2585	2465	3260	1760	2510	2514.76	0.20	3703	2633	2571	2528	2466	2423	2550	2445	96	750	500	1650	5	1	19263740	486	-2.69	0.68	12	0.18	-937.00	3730.00	5580	20240117	-54.75	2305	20241227	9.54	2690	-6.13	20250107	2420	4.34	20250113	5350	-52.80	20240306	2305	9.54	20241227	0.65	N	308080	500	96 억	39389	N	N	N	N
3	20250124	151149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	20	2	0.80	82816610	32941	117.02	2510	2585	2465	3260	1760	2510	2514.09	0.20	3294	2633	2571	2528	2466	2423	2550	2445	96	750	500	1650	5	1	19263740	487	-2.70	0.68	12	0.17	-937.00	3730.00	5580	20240117	-54.66	2305	20241227	9.76	2690	-5.95	20250107	2420	4.55	20250113	5350	-52.71	20240306	2305	9.76	20241227	0.65	N	308080	500	96 억	39389	N	N	N	N
4	20250124	141147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	75	2	2.99	67363700	26859	95.41	2510	2585	2465	3260	1760	2510	2508.05	0.20	438	2633	2571	2528	2466	2423	2550	2445	96	750	500	1650	5	1	19263740	498	-2.76	0.69	12	0.14	-937.00	3730.00	5580	20240117	-53.67	2305	20241227	12.15	2690	-3.90	20250107	2420	6.82	20250113	5350	-51.68	20240306	2305	12.15	20241227	0.65	N	308080	500	96 억	39389	N	N	N	N
5	20250124	131149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-10	5	-0.40	58341410	23324	82.86	2510	2525	2465	3260	1760	2510	2501.35	0.20	508	2633	2571	2528	2466	2423	2550	2445	96	750	500	1650	5	1	19263740	482	-2.67	0.67	12	0.12	-937.00	3730.00	5580	20240117	-55.20	2305	20241227	8.46	2690	-7.06	20250107	2420	3.31	20250113	5350	-53.27	20240306	2305	8.46	20241227	0.65	N	308080	500	96 억	39389	N	N	N	N
6	20250124	121145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	-15	5	-0.60	57364305	22934	81.47	2510	2525	2465	3260	1760	2510	2501.28	0.20	436	2633	2571	2528	2466	2423	2550	2445	96	750	500	1650	5	1	19263740	481	-2.66	0.67	12	0.12	-937.00	3730.00	5580	20240117	-55.29	2305	20241227	8.24	2690	-7.25	20250107	2420	3.10	20250113	5350	-53.36	20240306	2305	8.24	20241227	0.65	N	308080	500	96 억	39389	N	N	N	N
7	20250124	111147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	-20	5	-0.80	42620200	17014	60.44	2510	2525	2465	3260	1760	2510	2505.01	0.20	413	2633	2571	2528	2466	2423	2550	2445	96	750	500	1650	5	1	19263740	480	-2.66	0.67	12	0.09	-937.00	3730.00	5580	20240117	-55.38	2305	20241227	8.03	2690	-7.43	20250107	2420	2.89	20250113	5350	-53.46	20240306	2305	8.03	20241227	0.65	N	308080	500	96 억	39389	N	N	N	N
8	20250124	101143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	5	2	0.20	36918340	14730	52.33	2510	2525	2465	3260	1760	2510	2506.34	0.20	167	2633	2571	2528	2466	2423	2550	2445	96	750	500	1650	5	1	19263740	484	-2.68	0.67	12	0.08	-937.00	3730.00	5580	20240117	-54.93	2305	20241227	9.11	2690	-6.51	20250107	2420	3.93	20250113	5350	-52.99	20240306	2305	9.11	20241227	0.65	N	308080	500	96 억	39389	N	N	N	N
9	20250124	091151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	-5	5	-0.20	4252100	1701	6.04	2510	2510	2465	3260	1760	2510	2499.76	0.20	-57	2633	2571	2528	2466	2423	2550	2445	96	750	500	1650	5	1	19263740	483	-2.67	0.67	12	0.01	-937.00	3730.00	5580	20240117	-55.11	2305	20241227	8.68	2690	-6.88	20250107	2420	3.51	20250113	5350	-53.18	20240306	2305	8.68	20241227	0.65	N	308080	500	96 억	39389	N	N	N	N
10	20250123	161142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-25	5	-0.99	70798240	28090	103.59	2520	2590	2485	3295	1775	2535	2520.41	0.24	-7383	2648	2591	2563	2506	2478	2577	2492	96	760	500	1670	5	1	19263740	484	-2.68	0.67	12	0.15	-937.00	3730.00	5610	20240116	-55.26	2305	20241227	8.89	2690	-6.69	20250107	2420	3.72	20250113	5350	-53.08	20240306	2305	8.89	20241227	0.65	N	308080	500	96 억	46489	N	N	N	N
11	20250123	151140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	0	3	0.00	69384385	27526	101.51	2520	2590	2485	3295	1775	2535	2520.69	0.24	-7383	2648	2591	2563	2506	2478	2577	2492	96	760	500	1670	5	1	19263740	488	-2.71	0.68	12	0.14	-937.00	3730.00	5610	20240116	-54.81	2305	20241227	9.98	2690	-5.76	20250107	2420	4.75	20250113	5350	-52.62	20240306	2305	9.98	20241227	0.65	N	308080	500	96 억	46489	N	N	N	N
12	20250123	141142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	5	2	0.20	55493450	22045	81.30	2520	2590	2485	3295	1775	2535	2517.28	0.24	-2448	2648	2591	2563	2506	2478	2577	2492	96	760	500	1670	5	1	19263740	489	-2.71	0.68	12	0.11	-937.00	3730.00	5610	20240116	-54.72	2305	20241227	10.20	2690	-5.58	20250107	2420	4.96	20250113	5350	-52.52	20240306	2305	10.20	20241227	0.65	N	308080	500	96 억	46489	N	N	N	N
13	20250123	131140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	-30	5	-1.18	40163055	15994	58.98	2520	2590	2485	3295	1775	2535	2511.13	0.24	-1934	2648	2591	2563	2506	2478	2577	2492	96	760	500	1670	5	1	19263740	483	-2.67	0.67	12	0.08	-937.00	3730.00	5610	20240116	-55.35	2305	20241227	8.68	2690	-6.88	20250107	2420	3.51	20250113	5350	-53.18	20240306	2305	8.68	20241227	0.65	N	308080	500	96 억	46489	N	N	N	N
14	20250123	121141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	-45	5	-1.78	32243475	12820	47.28	2520	2590	2490	3295	1775	2535	2515.09	0.24	-1504	2648	2591	2563	2506	2478	2577	2492	96	760	500	1670	5	1	19263740	480	-2.66	0.67	12	0.07	-937.00	3730.00	5610	20240116	-55.61	2305	20241227	8.03	2690	-7.43	20250107	2420	2.89	20250113	5350	-53.46	20240306	2305	8.03	20241227	0.65	N	308080	500	96 억	46489	N	N	N	N
15	20250123	111131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-5	5	-0.20	30061315	11946	44.06	2520	2590	2495	3295	1775	2535	2516.43	0.24	-1466	2648	2591	2563	2506	2478	2577	2492	96	760	500	1670	5	1	19263740	487	-2.70	0.68	12	0.06	-937.00	3730.00	5610	20240116	-54.90	2305	20241227	9.76	2690	-5.95	20250107	2420	4.55	20250113	5350	-52.71	20240306	2305	9.76	20241227	0.65	N	308080	500	96 억	46489	N	N	N	N
16	20250123	101140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-35	5	-1.38	14746015	5827	21.49	2520	2590	2500	3295	1775	2535	2530.64	0.24	-398	2648	2591	2563	2506	2478	2577	2492	96	760	500	1670	5	1	19263740	482	-2.67	0.67	12	0.03	-937.00	3730.00	5610	20240116	-55.44	2305	20241227	8.46	2690	-7.06	20250107	2420	3.31	20250113	5350	-53.27	20240306	2305	8.46	20241227	0.65	N	308080	500	96 억	46489	N	N	N	N
17	20250123	091141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	15	2	0.59	2496495	986	3.64	2520	2550	2520	3295	1775	2535	2531.94	0.24	-98	2648	2591	2563	2506	2478	2577	2492	96	760	500	1670	5	1	19263740	491	-2.72	0.68	12	0.01	-937.00	3730.00	5610	20240116	-54.55	2305	20241227	10.63	2690	-5.20	20250107	2420	5.37	20250113	5350	-52.34	20240306	2305	10.63	20241227	0.65	N	308080	500	96 억	46489	N	N	N	N
18	20250122	161131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	10	2	0.40	68090210	26519	125.99	2535	2620	2535	3280	1770	2525	2567.60	0.23	2254	2638	2581	2548	2491	2458	2565	2475	96	755	500	1660	5	1	19263740	488	-2.71	0.68	12	0.14	-937.00	3730.00	5610	20240116	-54.81	2305	20241227	9.98	2690	-5.76	20250107	2420	4.75	20250113	5350	-52.62	20240306	2305	9.98	20241227	0.64	N	308080	500	96 억	44415	N	N	N	N
19	20250122	151133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	30	2	1.19	47065830	18244	86.67	2535	2620	2535	3280	1770	2525	2579.80	0.23	2303	2638	2581	2548	2491	2458	2565	2475	96	755	500	1660	5	1	19263740	492	-2.73	0.68	12	0.09	-937.00	3730.00	5610	20240116	-54.46	2305	20241227	10.85	2690	-5.02	20250107	2420	5.58	20250113	5350	-52.24	20240306	2305	10.85	20241227	0.64	N	308080	500	96 억	44415	N	N	N	N
20	20250122	141131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	55	2	2.18	43882475	17004	80.78	2535	2620	2535	3280	1770	2525	2580.71	0.23	2274	2638	2581	2548	2491	2458	2565	2475	96	755	500	1660	5	1	19263740	497	-2.75	0.69	12	0.09	-937.00	3730.00	5610	20240116	-54.01	2305	20241227	11.93	2690	-4.09	20250107	2420	6.61	20250113	5350	-51.78	20240306	2305	11.93	20241227	0.64	N	308080	500	96 억	44415	N	N	N	N
21	20250122	131133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	50	2	1.98	43281795	16770	79.67	2535	2620	2535	3280	1770	2525	2580.91	0.23	2243	2638	2581	2548	2491	2458	2565	2475	96	755	500	1660	5	1	19263740	496	-2.75	0.69	12	0.09	-937.00	3730.00	5610	20240116	-54.10	2305	20241227	11.71	2690	-4.28	20250107	2420	6.40	20250113	5350	-51.87	20240306	2305	11.71	20241227	0.64	N	308080	500	96 억	44415	N	N	N	N
22	20250122	121131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	30	2	1.19	40262160	15594	74.08	2535	2620	2535	3280	1770	2525	2581.90	0.23	1481	2638	2581	2548	2491	2458	2565	2475	96	755	500	1660	5	1	19263740	492	-2.73	0.68	12	0.08	-937.00	3730.00	5610	20240116	-54.46	2305	20241227	10.85	2690	-5.02	20250107	2420	5.58	20250113	5350	-52.24	20240306	2305	10.85	20241227	0.64	N	308080	500	96 억	44415	N	N	N	N
23	20250122	111133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	70	2	2.77	32078785	12411	58.96	2535	2620	2535	3280	1770	2525	2584.71	0.23	1209	2638	2581	2548	2491	2458	2565	2475	96	755	500	1660	5	1	19263740	500	-2.77	0.70	12	0.06	-937.00	3730.00	5610	20240116	-53.74	2305	20241227	12.58	2690	-3.53	20250107	2420	7.23	20250113	5350	-51.50	20240306	2305	12.58	20241227	0.64	N	308080	500	96 억	44415	N	N	N	N
24	20250122	101132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	70	2	2.77	22625575	8776	41.69	2535	2605	2535	3280	1770	2525	2578.12	0.23	1175	2638	2581	2548	2491	2458	2565	2475	96	755	500	1660	5	1	19263740	500	-2.77	0.70	12	0.05	-937.00	3730.00	5610	20240116	-53.74	2305	20241227	12.58	2690	-3.53	20250107	2420	7.23	20250113	5350	-51.50	20240306	2305	12.58	20241227	0.64	N	308080	500	96 억	44415	N	N	N	N
25	20250122	091134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	45	2	1.78	309320	121	0.57	2535	2585	2535	3280	1770	2525	2556.36	0.23	-15	2638	2581	2548	2491	2458	2565	2475	96	755	500	1660	5	1	19263740	495	-2.74	0.69	12	0.00	-937.00	3730.00	5610	20240116	-54.19	2305	20241227	11.50	2690	-4.46	20250107	2420	6.20	20250113	5350	-51.96	20240306	2305	11.50	20241227	0.64	N	308080	500	96 억	44415	N	N	N	N
26	20250121	161124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-15	5	-0.59	53815090	21026	93.68	2540	2605	2515	3300	1780	2540	2559.97	0.25	-3174	2673	2606	2553	2486	2433	2580	2460	96	760	500	1670	5	1	19263740	486	-2.69	0.68	12	0.11	-937.00	3730.00	5860	20240112	-56.91	2305	20241227	9.54	2690	-6.13	20250107	2420	4.34	20250113	5350	-52.80	20240306	2305	9.54	20241227	0.64	N	308080	500	96 억	47569	N	N	N	N
27	20250121	151127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	5	2	0.20	52404475	20468	91.19	2540	2605	2515	3300	1780	2540	2560.31	0.25	-3134	2673	2606	2553	2486	2433	2580	2460	96	760	500	1670	5	1	19263740	490	-2.72	0.68	12	0.11	-937.00	3730.00	5860	20240112	-56.57	2305	20241227	10.41	2690	-5.39	20250107	2420	5.17	20250113	5350	-52.43	20240306	2305	10.41	20241227	0.64	N	308080	500	96 억	47569	N	N	N	N
28	20250121	141128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	0	3	0.00	47572495	18576	82.76	2540	2605	2515	3300	1780	2540	2560.97	0.25	-2622	2673	2606	2553	2486	2433	2580	2460	96	760	500	1670	5	1	19263740	489	-2.71	0.68	12	0.10	-937.00	3730.00	5860	20240112	-56.66	2305	20241227	10.20	2690	-5.58	20250107	2420	4.96	20250113	5350	-52.52	20240306	2305	10.20	20241227	0.64	N	308080	500	96 억	47569	N	N	N	N
29	20250121	131126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	35	2	1.38	36675040	14298	63.70	2540	2605	2515	3300	1780	2540	2565.05	0.25	-1510	2673	2606	2553	2486	2433	2580	2460	96	760	500	1670	5	1	19263740	496	-2.75	0.69	12	0.07	-937.00	3730.00	5860	20240112	-56.06	2305	20241227	11.71	2690	-4.28	20250107	2420	6.40	20250113	5350	-51.87	20240306	2305	11.71	20241227	0.64	N	308080	500	96 억	47569	N	N	N	N
30	20250121	121109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	35	2	1.38	22041350	8594	38.29	2540	2605	2515	3300	1780	2540	2564.74	0.25	-1672	2673	2606	2553	2486	2433	2580	2460	96	760	500	1670	5	1	19263740	496	-2.75	0.69	12	0.04	-937.00	3730.00	5860	20240112	-56.06	2305	20241227	11.71	2690	-4.28	20250107	2420	6.40	20250113	5350	-51.87	20240306	2305	11.71	20241227	0.64	N	308080	500	96 억	47569	N	N	N	N
31	20250121	111028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	15	2	0.59	21123405	8236	36.69	2540	2605	2515	3300	1780	2540	2564.77	0.25	-1616	2673	2606	2553	2486	2433	2580	2460	96	760	500	1670	5	1	19263740	492	-2.73	0.68	12	0.04	-937.00	3730.00	5860	20240112	-56.40	2305	20241227	10.85	2690	-5.02	20250107	2420	5.58	20250113	5350	-52.24	20240306	2305	10.85	20241227	0.64	N	308080	500	96 억	47569	N	N	N	N
32	20250121	101021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	15	2	0.59	14215875	5568	24.81	2540	2605	2515	3300	1780	2540	2553.14	0.25	-755	2673	2606	2553	2486	2433	2580	2460	96	760	500	1670	5	1	19263740	492	-2.73	0.68	12	0.03	-937.00	3730.00	5860	20240112	-56.40	2305	20241227	10.85	2690	-5.02	20250107	2420	5.58	20250113	5350	-52.24	20240306	2305	10.85	20241227	0.64	N	308080	500	96 억	47569	N	N	N	N
33	20250121	091129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	-5	5	-0.20	1579885	623	2.78	2540	2540	2535	3300	1780	2540	2535.93	0.25	-459	2673	2606	2553	2486	2433	2580	2460	96	760	500	1670	5	1	19263740	488	-2.71	0.68	12	0.00	-937.00	3730.00	5860	20240112	-56.74	2305	20241227	9.98	2690	-5.76	20250107	2420	4.75	20250113	5350	-52.62	20240306	2305	9.98	20241227	0.64	N	308080	500	96 억	47569	N	N	N	N
34	20250120	161114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-30	5	-1.17	57073730	22435	58.44	2620	2620	2500	3340	1800	2570	2543.96	0.27	-4125	2686	2627	2591	2532	2496	2610	2515	96	770	500	1690	5	1	19263740	489	-2.71	0.68	12	0.12	-937.00	3730.00	6160	20240111	-58.77	2305	20241227	10.20	2690	-5.58	20250107	2420	4.96	20250113	5350	-52.52	20240306	2305	10.20	20241227	0.64	N	308080	500	96 억	51676	N	N	N	N
35	20250120	151126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	-20	5	-0.78	49717470	19538	50.90	2620	2620	2500	3340	1800	2570	2544.66	0.27	-4114	2686	2627	2591	2532	2496	2610	2515	96	770	500	1690	5	1	19263740	491	-2.72	0.68	12	0.10	-937.00	3730.00	6160	20240111	-58.60	2305	20241227	10.63	2690	-5.20	20250107	2420	5.37	20250113	5350	-52.34	20240306	2305	10.63	20241227	0.64	N	308080	500	96 억	51676	N	N	N	N
36	20250120	141124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-10	5	-0.39	38814890	15278	39.80	2620	2620	2500	3340	1800	2570	2540.57	0.27	-3472	2686	2627	2591	2532	2496	2610	2515	96	770	500	1690	5	1	19263740	493	-2.73	0.69	12	0.08	-937.00	3730.00	6160	20240111	-58.44	2305	20241227	11.06	2690	-4.83	20250107	2420	5.79	20250113	5350	-52.15	20240306	2305	11.06	20241227	0.64	N	308080	500	96 억	51676	N	N	N	N
37	20250120	131124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	-50	5	-1.95	29995655	11820	30.79	2620	2620	2500	3340	1800	2570	2537.70	0.27	-2288	2686	2627	2591	2532	2496	2610	2515	96	770	500	1690	5	1	19263740	485	-2.69	0.68	12	0.06	-937.00	3730.00	6160	20240111	-59.09	2305	20241227	9.33	2690	-6.32	20250107	2420	4.13	20250113	5350	-52.90	20240306	2305	9.33	20241227	0.64	N	308080	500	96 억	51676	N	N	N	N
38	20250120	121125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-55	5	-2.14	28481040	11219	29.23	2620	2620	2500	3340	1800	2570	2538.64	0.27	-2288	2686	2627	2591	2532	2496	2610	2515	96	770	500	1690	5	1	19263740	484	-2.68	0.67	12	0.06	-937.00	3730.00	6160	20240111	-59.17	2305	20241227	9.11	2690	-6.51	20250107	2420	3.93	20250113	5350	-52.99	20240306	2305	9.11	20241227	0.64	N	308080	500	96 억	51676	N	N	N	N
39	20250120	111126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-30	5	-1.17	26031670	10254	26.71	2620	2620	2500	3340	1800	2570	2538.68	0.27	-2242	2686	2627	2591	2532	2496	2610	2515	96	770	500	1690	5	1	19263740	489	-2.71	0.68	12	0.05	-937.00	3730.00	6160	20240111	-58.77	2305	20241227	10.20	2690	-5.58	20250107	2420	4.96	20250113	5350	-52.52	20240306	2305	10.20	20241227	0.64	N	308080	500	96 억	51676	N	N	N	N
40	20250120	101125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	-50	5	-1.95	24395165	9609	25.03	2620	2620	2500	3340	1800	2570	2538.78	0.27	-2109	2686	2627	2591	2532	2496	2610	2515	96	770	500	1690	5	1	19263740	485	-2.69	0.68	12	0.05	-937.00	3730.00	6160	20240111	-59.09	2305	20241227	9.33	2690	-6.32	20250107	2420	4.13	20250113	5350	-52.90	20240306	2305	9.33	20241227	0.64	N	308080	500	96 억	51676	N	N	N	N
41	20250120	091127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	15	2	0.58	8459580	3282	8.55	2620	2620	2570	3340	1800	2570	2577.57	0.27	-1280	2686	2627	2591	2532	2496	2610	2515	96	770	500	1690	5	1	19263740	498	-2.76	0.69	12	0.02	-937.00	3730.00	6160	20240111	-58.04	2305	20241227	12.15	2690	-3.90	20250107	2420	6.82	20250113	5350	-51.68	20240306	2305	12.15	20241227	0.64	N	308080	500	96 억	51676	N	N	N	N
42	20250117	161121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	-50	5	-1.91	99894350	38388	70.00	2615	2650	2555	3405	1835	2620	2602.40	0.33	-13220	2730	2675	2580	2525	2430	2702	2552	96	785	500	1720	5	1	19263740	495	-2.74	0.69	12	0.20	-937.00	3730.00	6160	20240111	-58.28	2305	20241227	11.50	2690	-4.46	20250107	2420	6.20	20250113	5580	-53.94	20240117	2305	11.50	20241227	0.64	N	308080	500	96 억	63983	N	N	N	N
43	20250117	151116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	-40	5	-1.53	87872085	33698	61.45	2615	2650	2560	3405	1835	2620	2607.64	0.33	-13645	2730	2675	2580	2525	2430	2702	2552	96	785	500	1720	5	1	19263740	497	-2.75	0.69	12	0.17	-937.00	3730.00	6160	20240111	-58.12	2305	20241227	11.93	2690	-4.09	20250107	2420	6.61	20250113	5580	-53.76	20240117	2305	11.93	20241227	0.64	N	308080	500	96 억	63983	N	N	N	N
44	20250117	141126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	-30	5	-1.15	71299845	27253	49.69	2615	2650	2565	3405	1835	2620	2616.22	0.33	-11578	2730	2675	2580	2525	2430	2702	2552	96	785	500	1720	5	1	19263740	499	-2.76	0.69	12	0.14	-937.00	3730.00	6160	20240111	-57.95	2305	20241227	12.36	2690	-3.72	20250107	2420	7.02	20250113	5580	-53.58	20240117	2305	12.36	20241227	0.64	N	308080	500	96 억	63983	N	N	N	N
45	20250117	131123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	-30	5	-1.15	67799790	25903	47.23	2615	2650	2565	3405	1835	2620	2617.45	0.33	-10968	2730	2675	2580	2525	2430	2702	2552	96	785	500	1720	5	1	19263740	499	-2.76	0.69	12	0.13	-937.00	3730.00	6160	20240111	-57.95	2305	20241227	12.36	2690	-3.72	20250107	2420	7.02	20250113	5580	-53.58	20240117	2305	12.36	20241227	0.64	N	308080	500	96 억	63983	N	N	N	N
46	20250117	121125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	-35	5	-1.34	63931285	24406	44.50	2615	2650	2565	3405	1835	2620	2619.49	0.33	-11022	2730	2675	2580	2525	2430	2702	2552	96	785	500	1720	5	1	19263740	498	-2.76	0.69	12	0.13	-937.00	3730.00	6160	20240111	-58.04	2305	20241227	12.15	2690	-3.90	20250107	2420	6.82	20250113	5580	-53.67	20240117	2305	12.15	20241227	0.64	N	308080	500	96 억	63983	N	N	N	N
47	20250117	111126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	-30	5	-1.15	63135335	24097	43.94	2615	2650	2565	3405	1835	2620	2620.05	0.33	-10987	2730	2675	2580	2525	2430	2702	2552	96	785	500	1720	5	1	19263740	499	-2.76	0.69	12	0.13	-937.00	3730.00	6160	20240111	-57.95	2305	20241227	12.36	2690	-3.72	20250107	2420	7.02	20250113	5580	-53.58	20240117	2305	12.36	20241227	0.64	N	308080	500	96 억	63983	N	N	N	N
48	20250117	101125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	5	2	0.19	23912665	9135	16.66	2615	2650	2565	3405	1835	2620	2617.70	0.33	-2240	2730	2675	2580	2525	2430	2702	2552	96	785	500	1720	5	1	19263740	506	-2.80	0.70	12	0.05	-937.00	3730.00	6160	20240111	-57.39	2305	20241227	13.88	2690	-2.42	20250107	2420	8.47	20250113	5580	-52.96	20240117	2305	13.88	20241227	0.64	N	308080	500	96 억	63983	N	N	N	N
49	20250117	091125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-55	5	-2.10	6707630	2598	4.74	2615	2615	2565	3405	1835	2620	2581.84	0.33	-265	2730	2675	2580	2525	2430	2702	2552	96	785	500	1720	5	1	19263740	494	-2.74	0.69	12	0.01	-937.00	3730.00	6160	20240111	-58.36	2305	20241227	11.28	2690	-4.65	20250107	2420	5.99	20250113	5580	-54.03	20240117	2305	11.28	20241227	0.64	N	308080	500	96 억	63983	N	N	N	N
50	20250116	161117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	120	2	4.80	140033415	54690	175.55	2505	2635	2485	3250	1750	2500	2560.32	0.28	10443	2636	2567	2531	2462	2426	2550	2445	96	750	500	1650	5	1	19263740	505	-2.80	0.70	12	0.28	-937.00	3730.00	6160	20240111	-57.47	2305	20241227	13.67	2690	-2.60	20250107	2420	8.26	20250113	5610	-53.30	20240116	2305	13.67	20241227	0.63	N	308080	500	96 억	54555	N	N	N	N
51	20250116	151022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	115	2	4.60	136312145	53268	170.98	2505	2635	2485	3250	1750	2500	2558.99	0.28	10180	2636	2567	2531	2462	2426	2550	2445	96	750	500	1650	5	1	19263740	504	-2.79	0.70	12	0.28	-937.00	3730.00	6160	20240111	-57.55	2305	20241227	13.45	2690	-2.79	20250107	2420	8.06	20250113	5610	-53.39	20240116	2305	13.45	20241227	0.63	N	308080	500	96 억	54555	N	N	N	N
52	20250116	141122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	125	2	5.00	105725030	41587	133.49	2505	2625	2485	3250	1750	2500	2542.26	0.28	4966	2636	2567	2531	2462	2426	2550	2445	96	750	500	1650	5	1	19263740	506	-2.80	0.70	12	0.22	-937.00	3730.00	6160	20240111	-57.39	2305	20241227	13.88	2690	-2.42	20250107	2420	8.47	20250113	5610	-53.21	20240116	2305	13.88	20241227	0.63	N	308080	500	96 억	54555	N	N	N	N
53	20250116	131121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	80	2	3.20	80924115	32028	102.81	2505	2595	2485	3250	1750	2500	2526.67	0.28	1366	2636	2567	2531	2462	2426	2550	2445	96	750	500	1650	5	1	19263740	497	-2.75	0.69	12	0.17	-937.00	3730.00	6160	20240111	-58.12	2305	20241227	11.93	2690	-4.09	20250107	2420	6.61	20250113	5610	-54.01	20240116	2305	11.93	20241227	0.63	N	308080	500	96 억	54555	N	N	N	N
54	20250116	121121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	45	2	1.80	48834715	19492	62.57	2505	2565	2485	3250	1750	2500	2505.37	0.28	-1584	2636	2567	2531	2462	2426	2550	2445	96	750	500	1650	5	1	19263740	490	-2.72	0.68	12	0.10	-937.00	3730.00	6160	20240111	-58.69	2305	20241227	10.41	2690	-5.39	20250107	2420	5.17	20250113	5610	-54.63	20240116	2305	10.41	20241227	0.63	N	308080	500	96 억	54555	N	N	N	N
55	20250116	111121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	5	2	0.20	43224845	17284	55.48	2505	2540	2485	3250	1750	2500	2500.86	0.28	-1563	2636	2567	2531	2462	2426	2550	2445	96	750	500	1650	5	1	19263740	483	-2.67	0.67	12	0.09	-937.00	3730.00	6160	20240111	-59.33	2305	20241227	8.68	2690	-6.88	20250107	2420	3.51	20250113	5610	-55.35	20240116	2305	8.68	20241227	0.63	N	308080	500	96 억	54555	N	N	N	N
56	20250116	101123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	20	2	0.80	9309390	3713	11.92	2505	2540	2500	3250	1750	2500	2507.24	0.28	81	2636	2567	2531	2462	2426	2550	2445	96	750	500	1650	5	1	19263740	485	-2.69	0.68	12	0.02	-937.00	3730.00	6160	20240111	-59.09	2305	20241227	9.33	2690	-6.32	20250107	2420	4.13	20250113	5610	-55.08	20240116	2305	9.33	20241227	0.63	N	308080	500	96 억	54555	N	N	N	N
57	20250116	091125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	20	2	0.80	5278415	2109	6.77	2505	2520	2500	3250	1750	2500	2502.80	0.28	48	2636	2567	2531	2462	2426	2550	2445	96	750	500	1650	5	1	19263740	485	-2.69	0.68	12	0.01	-937.00	3730.00	6160	20240111	-59.09	2305	20241227	9.33	2690	-6.32	20250107	2420	4.13	20250113	5610	-55.08	20240116	2305	9.33	20241227	0.63	N	308080	500	96 억	54555	N	N	N	N
58	20250115	161118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-45	5	-1.77	78239020	30900	82.62	2595	2600	2495	3305	1785	2545	2532.01	0.30	-3085	2601	2572	2521	2492	2441	2587	2507	96	760	500	1670	5	1	19263740	482	-2.67	0.67	12	0.16	-937.00	3730.00	6160	20240111	-59.42	2305	20241227	8.46	2690	-7.06	20250107	2420	3.31	20250113	5610	-55.44	20240116	2305	8.46	20241227	0.61	N	308080	500	96 억	57640	N	N	N	N
59	20250115	151119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-45	5	-1.77	72879020	28756	76.88	2595	2600	2495	3305	1785	2545	2534.39	0.30	-2805	2601	2572	2521	2492	2441	2587	2507	96	760	500	1670	5	1	19263740	482	-2.67	0.67	12	0.15	-937.00	3730.00	6160	20240111	-59.42	2305	20241227	8.46	2690	-7.06	20250107	2420	3.31	20250113	5610	-55.44	20240116	2305	8.46	20241227	0.61	N	308080	500	96 억	57640	N	N	N	N
60	20250115	141113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-20	5	-0.79	50171770	19687	52.64	2595	2600	2510	3305	1785	2545	2548.47	0.30	-1050	2601	2572	2521	2492	2441	2587	2507	96	760	500	1670	5	1	19263740	486	-2.69	0.68	12	0.10	-937.00	3730.00	6160	20240111	-59.01	2305	20241227	9.54	2690	-6.13	20250107	2420	4.34	20250113	5610	-54.99	20240116	2305	9.54	20241227	0.61	N	308080	500	96 억	57640	N	N	N	N
61	20250115	131122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-30	5	-1.18	46822285	18353	49.07	2595	2600	2515	3305	1785	2545	2551.21	0.30	-1002	2601	2572	2521	2492	2441	2587	2507	96	760	500	1670	5	1	19263740	484	-2.68	0.67	12	0.10	-937.00	3730.00	6160	20240111	-59.17	2305	20241227	9.11	2690	-6.51	20250107	2420	3.93	20250113	5610	-55.17	20240116	2305	9.11	20241227	0.61	N	308080	500	96 억	57640	N	N	N	N
62	20250115	121105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	-10	5	-0.39	39224835	15345	41.03	2595	2600	2520	3305	1785	2545	2556.20	0.30	-774	2601	2572	2521	2492	2441	2587	2507	96	760	500	1670	5	1	19263740	488	-2.71	0.68	12	0.08	-937.00	3730.00	6160	20240111	-58.85	2305	20241227	9.98	2690	-5.76	20250107	2420	4.75	20250113	5610	-54.81	20240116	2305	9.98	20241227	0.61	N	308080	500	96 억	57640	N	N	N	N
63	20250115	111118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	-10	5	-0.39	37860765	14807	39.59	2595	2600	2520	3305	1785	2545	2556.95	0.30	-796	2601	2572	2521	2492	2441	2587	2507	96	760	500	1670	5	1	19263740	488	-2.71	0.68	12	0.08	-937.00	3730.00	6160	20240111	-58.85	2305	20241227	9.98	2690	-5.76	20250107	2420	4.75	20250113	5610	-54.81	20240116	2305	9.98	20241227	0.61	N	308080	500	96 억	57640	N	N	N	N
64	20250115	101118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	5	2	0.20	20917260	8151	21.79	2595	2600	2520	3305	1785	2545	2566.22	0.30	-283	2601	2572	2521	2492	2441	2587	2507	96	760	500	1670	5	1	19263740	491	-2.72	0.68	12	0.04	-937.00	3730.00	6160	20240111	-58.60	2305	20241227	10.63	2690	-5.20	20250107	2420	5.37	20250113	5610	-54.55	20240116	2305	10.63	20241227	0.61	N	308080	500	96 억	57640	N	N	N	N
65	20250115	091123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	20	2	0.79	5121510	2006	5.36	2595	2595	2520	3305	1785	2545	2553.10	0.30	286	2601	2572	2521	2492	2441	2587	2507	96	760	500	1670	5	1	19263740	494	-2.74	0.69	12	0.01	-937.00	3730.00	6160	20240111	-58.36	2305	20241227	11.28	2690	-4.65	20250107	2420	5.99	20250113	5610	-54.28	20240116	2305	11.28	20241227	0.61	N	308080	500	96 억	57640	N	N	N	N
66	20250114	161059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	45	2	1.80	93670860	37388	100.74	2470	2550	2470	3250	1750	2500	2504.87	0.27	5482	2646	2572	2496	2422	2346	2535	2385	96	750	500	1650	5	1	19263740	490	-2.72	0.68	12	0.19	-937.00	3730.00	6160	20240111	-58.69	2305	20241227	10.41	2690	-5.39	20250107	2420	5.17	20250113	5610	-54.63	20240116	2305	10.41	20241227	0.61	N	308080	500	96 억	52158	N	N	N	N
67	20250114	151117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	25	2	1.00	87053885	34782	93.72	2470	2550	2470	3250	1750	2500	2502.84	0.27	4125	2646	2572	2496	2422	2346	2535	2385	96	750	500	1650	5	1	19263740	486	-2.69	0.68	12	0.18	-937.00	3730.00	6160	20240111	-59.01	2305	20241227	9.54	2690	-6.13	20250107	2420	4.34	20250113	5610	-54.99	20240116	2305	9.54	20241227	0.61	N	308080	500	96 억	52158	N	N	N	N
68	20250114	141112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	5	2	0.20	74479240	29771	80.22	2470	2550	2470	3250	1750	2500	2501.74	0.27	4545	2646	2572	2496	2422	2346	2535	2385	96	750	500	1650	5	1	19263740	483	-2.67	0.67	12	0.15	-937.00	3730.00	6160	20240111	-59.33	2305	20241227	8.68	2690	-6.88	20250107	2420	3.51	20250113	5610	-55.35	20240116	2305	8.68	20241227	0.61	N	308080	500	96 억	52158	N	N	N	N
69	20250114	131112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	0	3	0.00	51659530	20652	55.65	2470	2550	2470	3250	1750	2500	2501.43	0.27	117	2646	2572	2496	2422	2346	2535	2385	96	750	500	1650	5	1	19263740	482	-2.67	0.67	12	0.11	-937.00	3730.00	6160	20240111	-59.42	2305	20241227	8.46	2690	-7.06	20250107	2420	3.31	20250113	5610	-55.44	20240116	2305	8.46	20241227	0.61	N	308080	500	96 억	52158	N	N	N	N
70	20250114	121108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	5	2	0.20	45959405	18370	49.50	2470	2550	2470	3250	1750	2500	2501.87	0.27	407	2646	2572	2496	2422	2346	2535	2385	96	750	500	1650	5	1	19263740	483	-2.67	0.67	12	0.10	-937.00	3730.00	6160	20240111	-59.33	2305	20241227	8.68	2690	-6.88	20250107	2420	3.51	20250113	5610	-55.35	20240116	2305	8.68	20241227	0.61	N	308080	500	96 억	52158	N	N	N	N
71	20250114	111107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	-5	5	-0.20	32724485	13076	35.23	2470	2550	2470	3250	1750	2500	2502.64	0.27	437	2646	2572	2496	2422	2346	2535	2385	96	750	500	1650	5	1	19263740	481	-2.66	0.67	12	0.07	-937.00	3730.00	6160	20240111	-59.50	2305	20241227	8.24	2690	-7.25	20250107	2420	3.10	20250113	5610	-55.53	20240116	2305	8.24	20241227	0.61	N	308080	500	96 억	52158	N	N	N	N
72	20250114	101107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	5	2	0.20	29880120	11938	32.17	2470	2550	2470	3250	1750	2500	2502.94	0.27	602	2646	2572	2496	2422	2346	2535	2385	96	750	500	1650	5	1	19263740	483	-2.67	0.67	12	0.06	-937.00	3730.00	6160	20240111	-59.33	2305	20241227	8.68	2690	-6.88	20250107	2420	3.51	20250113	5610	-55.35	20240116	2305	8.68	20241227	0.61	N	308080	500	96 억	52158	N	N	N	N
73	20250114	091111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	0	3	0.00	803330	322	0.87	2470	2505	2470	3250	1750	2500	2494.81	0.27	-261	2646	2572	2496	2422	2346	2535	2385	96	750	500	1650	5	1	19263740	482	-2.67	0.67	12	0.00	-937.00	3730.00	6160	20240111	-59.42	2305	20241227	8.46	2690	-7.06	20250107	2420	3.31	20250113	5610	-55.44	20240116	2305	8.46	20241227	0.61	N	308080	500	96 억	52158	N	N	N	N
74	20250113	161055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-70	5	-2.72	93400480	37108	292.44	2570	2570	2420	3340	1800	2570	2516.99	0.29	-3756	2606	2587	2551	2532	2496	2597	2542	96	770	500	1690	5	1	19263740	482	-2.67	0.67	12	0.19	-937.00	3730.00	6180	20240104	-59.55	2305	20241227	8.46	2690	-7.06	20250107	2420	3.31	20250113	5610	-55.44	20240116	2305	8.46	20241227	0.55	N	308080	500	96 억	55914	N	N	N	N
75	20250113	151102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-70	5	-2.72	75779275	30098	237.20	2570	2570	2420	3340	1800	2570	2517.75	0.29	-1969	2606	2587	2551	2532	2496	2597	2542	96	770	500	1690	5	1	19263740	482	-2.67	0.67	12	0.16	-937.00	3730.00	6180	20240104	-59.55	2305	20241227	8.46	2690	-7.06	20250107	2420	3.31	20250113	5610	-55.44	20240116	2305	8.46	20241227	0.55	N	308080	500	96 억	55914	N	N	N	N
76	20250113	141037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-60	5	-2.33	70948705	28169	222.00	2570	2570	2420	3340	1800	2570	2518.68	0.29	-1520	2606	2587	2551	2532	2496	2597	2542	96	770	500	1690	5	1	19263740	484	-2.68	0.67	12	0.15	-937.00	3730.00	6180	20240104	-59.39	2305	20241227	8.89	2690	-6.69	20250107	2420	3.72	20250113	5610	-55.26	20240116	2305	8.89	20241227	0.55	N	308080	500	96 억	55914	N	N	N	N
77	20250113	131044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-70	5	-2.72	68462820	27175	214.16	2570	2570	2420	3340	1800	2570	2519.33	0.29	-1516	2606	2587	2551	2532	2496	2597	2542	96	770	500	1690	5	1	19263740	482	-2.67	0.67	12	0.14	-937.00	3730.00	6180	20240104	-59.55	2305	20241227	8.46	2690	-7.06	20250107	2420	3.31	20250113	5610	-55.44	20240116	2305	8.46	20241227	0.55	N	308080	500	96 억	55914	N	N	N	N
78	20250113	121049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	-65	5	-2.53	60668315	24058	189.60	2570	2570	2420	3340	1800	2570	2521.75	0.29	-1781	2606	2587	2551	2532	2496	2597	2542	96	770	500	1690	5	1	19263740	483	-2.67	0.67	12	0.12	-937.00	3730.00	6180	20240104	-59.47	2305	20241227	8.68	2690	-6.88	20250107	2420	3.51	20250113	5610	-55.35	20240116	2305	8.68	20241227	0.55	N	308080	500	96 억	55914	N	N	N	N
79	20250113	111046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	-70	5	-2.72	56703290	22472	177.10	2570	2570	2420	3340	1800	2570	2523.29	0.29	-2405	2606	2587	2551	2532	2496	2597	2542	96	770	500	1690	5	1	19263740	482	-2.67	0.67	12	0.12	-937.00	3730.00	6180	20240104	-59.55	2305	20241227	8.46	2690	-7.06	20250107	2420	3.31	20250113	5610	-55.44	20240116	2305	8.46	20241227	0.55	N	308080	500	96 억	55914	N	N	N	N
80	20250113	101046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-40	5	-1.56	33572315	13293	104.76	2570	2570	2420	3340	1800	2570	2525.56	0.29	655	2606	2587	2551	2532	2496	2597	2542	96	770	500	1690	5	1	19263740	487	-2.70	0.68	12	0.07	-937.00	3730.00	6180	20240104	-59.06	2305	20241227	9.76	2690	-5.95	20250107	2420	4.55	20250113	5610	-54.90	20240116	2305	9.76	20241227	0.55	N	308080	500	96 억	55914	N	N	N	N
81	20250113	091053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-40	5	-1.56	19527600	7765	61.19	2570	2570	2420	3340	1800	2570	2514.82	0.29	2379	2606	2587	2551	2532	2496	2597	2542	96	770	500	1690	5	1	19263740	487	-2.70	0.68	12	0.04	-937.00	3730.00	6180	20240104	-59.06	2305	20241227	9.76	2690	-5.95	20250107	2420	4.55	20250113	5610	-54.90	20240116	2305	9.76	20241227	0.55	N	308080	500	96 억	55914	N	N	N	N
82	20250110	161026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	45	2	1.78	32299805	12682	26.86	2520	2570	2515	3280	1770	2525	2546.90	0.30	-1319	2631	2577	2536	2482	2441	2557	2462	96	755	500	1660	5	1	19263740	495	-2.74	0.69	12	0.07	-937.00	3730.00	6180	20240104	-58.41	2305	20241227	11.50	2690	-4.46	20250107	2450	4.90	20250102	6160	-58.28	20240111	2305	11.50	20241227	0.53	N	308080	500	96 억	57233	N	N	N	N
83	20250110	151034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	45	2	1.78	29837805	11724	24.83	2520	2570	2515	3280	1770	2525	2545.02	0.30	-1314	2631	2577	2536	2482	2441	2557	2462	96	755	500	1660	5	1	19263740	495	-2.74	0.69	12	0.06	-937.00	3730.00	6180	20240104	-58.41	2305	20241227	11.50	2690	-4.46	20250107	2450	4.90	20250102	6160	-58.28	20240111	2305	11.50	20241227	0.53	N	308080	500	96 억	57233	N	N	N	N
84	20250110	141041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	35	2	1.39	24864620	9782	20.72	2520	2565	2515	3280	1770	2525	2541.87	0.30	-1311	2631	2577	2536	2482	2441	2557	2462	96	755	500	1660	5	1	19263740	493	-2.73	0.69	12	0.05	-937.00	3730.00	6180	20240104	-58.58	2305	20241227	11.06	2690	-4.83	20250107	2450	4.49	20250102	6160	-58.44	20240111	2305	11.06	20241227	0.53	N	308080	500	96 억	57233	N	N	N	N
85	20250110	131041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	25	2	0.99	22883425	9008	19.08	2520	2565	2515	3280	1770	2525	2540.34	0.30	-1210	2631	2577	2536	2482	2441	2557	2462	96	755	500	1660	5	1	19263740	491	-2.72	0.68	12	0.05	-937.00	3730.00	6180	20240104	-58.74	2305	20241227	10.63	2690	-5.20	20250107	2450	4.08	20250102	6160	-58.60	20240111	2305	10.63	20241227	0.53	N	308080	500	96 억	57233	N	N	N	N
86	20250110	121042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	35	2	1.39	19209860	7573	16.04	2520	2565	2515	3280	1770	2525	2536.62	0.30	-1188	2631	2577	2536	2482	2441	2557	2462	96	755	500	1660	5	1	19263740	493	-2.73	0.69	12	0.04	-937.00	3730.00	6180	20240104	-58.58	2305	20241227	11.06	2690	-4.83	20250107	2450	4.49	20250102	6160	-58.44	20240111	2305	11.06	20241227	0.53	N	308080	500	96 억	57233	N	N	N	N
87	20250110	111040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	35	2	1.39	14032410	5549	11.75	2520	2565	2515	3280	1770	2525	2528.82	0.30	-136	2631	2577	2536	2482	2441	2557	2462	96	755	500	1660	5	1	19263740	493	-2.73	0.69	12	0.03	-937.00	3730.00	6180	20240104	-58.58	2305	20241227	11.06	2690	-4.83	20250107	2450	4.49	20250102	6160	-58.44	20240111	2305	11.06	20241227	0.53	N	308080	500	96 억	57233	N	N	N	N
88	20250110	101037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	0	3	0.00	9346375	3705	7.85	2520	2550	2515	3280	1770	2525	2522.64	0.30	-1180	2631	2577	2536	2482	2441	2557	2462	96	755	500	1660	5	1	19263740	486	-2.69	0.68	12	0.02	-937.00	3730.00	6180	20240104	-59.14	2305	20241227	9.54	2690	-6.13	20250107	2450	3.06	20250102	6160	-59.01	20240111	2305	9.54	20241227	0.53	N	308080	500	96 억	57233	N	N	N	N
89	20250110	091042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	0	3	0.00	244780	97	0.21	2520	2525	2520	3280	1770	2525	2523.51	0.30	11	2631	2577	2536	2482	2441	2557	2462	96	755	500	1660	5	1	19263740	486	-2.69	0.68	12	0.00	-937.00	3730.00	6180	20240104	-59.14	2305	20241227	9.54	2690	-6.13	20250107	2450	3.06	20250102	6160	-59.01	20240111	2305	9.54	20241227	0.53	N	308080	500	96 억	57233	N	N	N	N
90	20250109	161030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-60	5	-2.32	119405950	47209	230.79	2585	2590	2495	3360	1810	2585	2529.30	0.26	6248	2678	2631	2593	2546	2508	2655	2570	96	775	500	1700	5	1	19263740	486	-2.69	0.68	12	0.25	-937.00	3730.00	6190	20240102	-59.21	2305	20241227	9.54	2690	-6.13	20250107	2450	3.06	20250102	6160	-59.01	20240111	2305	9.54	20241227	0.46	N	308080	500	96 억	50644	N	N	N	N
91	20250109	151026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-55	5	-2.13	116114300	45912	224.45	2585	2590	2495	3360	1810	2585	2529.06	0.26	6415	2678	2631	2593	2546	2508	2655	2570	96	775	500	1700	5	1	19263740	487	-2.70	0.68	12	0.24	-937.00	3730.00	6190	20240102	-59.13	2305	20241227	9.76	2690	-5.95	20250107	2450	3.27	20250102	6160	-58.93	20240111	2305	9.76	20241227	0.46	N	308080	500	96 억	50644	N	N	N	N
92	20250109	141035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-70	5	-2.71	95500325	37734	184.47	2585	2590	2495	3360	1810	2585	2530.88	0.26	5700	2678	2631	2593	2546	2508	2655	2570	96	775	500	1700	5	1	19263740	484	-2.68	0.67	12	0.20	-937.00	3730.00	6190	20240102	-59.37	2305	20241227	9.11	2690	-6.51	20250107	2450	2.65	20250102	6160	-59.17	20240111	2305	9.11	20241227	0.46	N	308080	500	96 억	50644	N	N	N	N
93	20250109	131034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-45	5	-1.74	80858900	31926	156.08	2585	2590	2495	3360	1810	2585	2532.70	0.26	4247	2678	2631	2593	2546	2508	2655	2570	96	775	500	1700	5	1	19263740	489	-2.71	0.68	12	0.17	-937.00	3730.00	6190	20240102	-58.97	2305	20241227	10.20	2690	-5.58	20250107	2450	3.67	20250102	6160	-58.77	20240111	2305	10.20	20241227	0.46	N	308080	500	96 억	50644	N	N	N	N
94	20250109	121034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2555	-30	5	-1.16	78880735	31146	152.27	2585	2590	2495	3360	1810	2585	2532.61	0.26	4234	2678	2631	2593	2546	2508	2655	2570	96	775	500	1700	5	1	19263740	492	-2.73	0.68	12	0.16	-937.00	3730.00	6190	20240102	-58.72	2305	20241227	10.85	2690	-5.02	20250107	2450	4.29	20250102	6160	-58.52	20240111	2305	10.85	20241227	0.46	N	308080	500	96 억	50644	N	N	N	N
95	20250109	111038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-70	5	-2.71	67391655	26591	130.00	2585	2590	2495	3360	1810	2585	2534.38	0.26	3963	2678	2631	2593	2546	2508	2655	2570	96	775	500	1700	5	1	19263740	484	-2.68	0.67	12	0.14	-937.00	3730.00	6190	20240102	-59.37	2305	20241227	9.11	2690	-6.51	20250107	2450	2.65	20250102	6160	-59.17	20240111	2305	9.11	20241227	0.46	N	308080	500	96 억	50644	N	N	N	N
96	20250109	101036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-25	5	-0.97	9661710	3778	18.47	2585	2590	2545	3360	1810	2585	2557.36	0.26	-1525	2678	2631	2593	2546	2508	2655	2570	96	775	500	1700	5	1	19263740	493	-2.73	0.69	12	0.02	-937.00	3730.00	6190	20240102	-58.64	2305	20241227	11.06	2690	-4.83	20250107	2450	4.49	20250102	6160	-58.44	20240111	2305	11.06	20241227	0.46	N	308080	500	96 억	50644	N	N	N	N
97	20250109	091040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-20	5	-0.77	3941060	1538	7.52	2585	2590	2545	3360	1810	2585	2562.46	0.26	-425	2678	2631	2593	2546	2508	2655	2570	96	775	500	1700	5	1	19263740	494	-2.74	0.69	12	0.01	-937.00	3730.00	6190	20240102	-58.56	2305	20241227	11.28	2690	-4.65	20250107	2450	4.69	20250102	6160	-58.36	20240111	2305	11.28	20241227	0.46	N	308080	500	96 억	50644	N	N	N	N
98	20250108	161025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	0	3	0.00	52055520	20155	38.05	2580	2640	2555	3360	1810	2585	2582.76	0.28	-2657	2738	2661	2613	2536	2488	2637	2512	96	775	500	1700	5	1	19263740	498	-2.76	0.69	12	0.10	-937.00	3730.00	6190	20240102	-58.24	2305	20241227	12.15	2690	-3.90	20250107	2450	5.51	20250102	6160	-58.04	20240111	2305	12.15	20241227	0.43	N	308080	500	96 억	53288	N	N	N	N
99	20250108	151029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	-5	5	-0.19	46995300	18196	34.35	2580	2640	2555	3360	1810	2585	2582.73	0.28	-2105	2738	2661	2613	2536	2488	2637	2512	96	775	500	1700	5	1	19263740	497	-2.75	0.69	12	0.09	-937.00	3730.00	6190	20240102	-58.32	2305	20241227	11.93	2690	-4.09	20250107	2450	5.31	20250102	6160	-58.12	20240111	2305	11.93	20241227	0.43	N	308080	500	96 억	53288	N	N	N	N
100	20250108	141032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	15	2	0.58	45273955	17531	33.09	2580	2640	2555	3360	1810	2585	2582.51	0.28	-1950	2738	2661	2613	2536	2488	2637	2512	96	775	500	1700	5	1	19263740	501	-2.77	0.70	12	0.09	-937.00	3730.00	6190	20240102	-58.00	2305	20241227	12.80	2690	-3.35	20250107	2450	6.12	20250102	6160	-57.79	20240111	2305	12.80	20241227	0.43	N	308080	500	96 억	53288	N	N	N	N
101	20250108	131030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	-15	5	-0.58	37484515	14538	27.44	2580	2640	2555	3360	1810	2585	2578.38	0.28	-834	2738	2661	2613	2536	2488	2637	2512	96	775	500	1700	5	1	19263740	495	-2.74	0.69	12	0.08	-937.00	3730.00	6190	20240102	-58.48	2305	20241227	11.50	2690	-4.46	20250107	2450	4.90	20250102	6160	-58.28	20240111	2305	11.50	20241227	0.43	N	308080	500	96 억	53288	N	N	N	N
102	20250108	121027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	-15	5	-0.58	31773765	12315	23.25	2580	2640	2555	3360	1810	2585	2580.09	0.28	-55	2738	2661	2613	2536	2488	2637	2512	96	775	500	1700	5	1	19263740	495	-2.74	0.69	12	0.06	-937.00	3730.00	6190	20240102	-58.48	2305	20241227	11.50	2690	-4.46	20250107	2450	4.90	20250102	6160	-58.28	20240111	2305	11.50	20241227	0.43	N	308080	500	96 억	53288	N	N	N	N
103	20250108	111029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	-5	5	-0.19	16418195	6329	11.95	2580	2640	2560	3360	1810	2585	2594.12	0.28	-123	2738	2661	2613	2536	2488	2637	2512	96	775	500	1700	5	1	19263740	497	-2.75	0.69	12	0.03	-937.00	3730.00	6190	20240102	-58.32	2305	20241227	11.93	2690	-4.09	20250107	2450	5.31	20250102	6160	-58.12	20240111	2305	11.93	20241227	0.43	N	308080	500	96 억	53288	N	N	N	N
104	20250108	101029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-20	5	-0.77	11818625	4552	8.59	2580	2640	2560	3360	1810	2585	2596.36	0.28	-445	2738	2661	2613	2536	2488	2637	2512	96	775	500	1700	5	1	19263740	494	-2.74	0.69	12	0.02	-937.00	3730.00	6190	20240102	-58.56	2305	20241227	11.28	2690	-4.65	20250107	2450	4.69	20250102	6160	-58.36	20240111	2305	11.28	20241227	0.43	N	308080	500	96 억	53288	N	N	N	N
105	20250108	091029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	35	2	1.35	3440525	1331	2.51	2580	2620	2560	3360	1810	2585	2584.92	0.28	311	2738	2661	2613	2536	2488	2637	2512	96	775	500	1700	5	1	19263740	505	-2.80	0.70	12	0.01	-937.00	3730.00	6190	20240102	-57.67	2305	20241227	13.67	2690	-2.60	20250107	2450	6.94	20250102	6160	-57.47	20240111	2305	13.67	20241227	0.43	N	308080	500	96 억	53288	N	N	N	N
106	20250107	161019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	-60	5	-2.27	138099385	52975	128.59	2645	2690	2565	3435	1855	2645	2607.01	0.32	-8226	2715	2680	2610	2575	2505	2697	2592	96	790	500	1740	5	1	19263740	498	-2.76	0.69	12	0.27	-937.00	3730.00	6190	20240102	-58.24	2305	20241227	12.15	2690	-3.90	20250107	2450	5.51	20250102	6160	-58.04	20240111	2305	12.15	20241227	0.49	N	308080	500	96 억	61044	N	N	N	N
107	20250107	151022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	-70	5	-2.65	133689375	51269	124.45	2645	2690	2565	3435	1855	2645	2607.61	0.32	-8066	2715	2680	2610	2575	2505	2697	2592	96	790	500	1740	5	1	19263740	496	-2.75	0.69	12	0.27	-937.00	3730.00	6190	20240102	-58.40	2305	20241227	11.71	2690	-4.28	20250107	2450	5.10	20250102	6160	-58.20	20240111	2305	11.71	20241227	0.49	N	308080	500	96 억	61044	N	N	N	N
108	20250107	141021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	-45	5	-1.70	100576530	38414	93.24	2645	2690	2590	3435	1855	2645	2618.23	0.32	-974	2715	2680	2610	2575	2505	2697	2592	96	790	500	1740	5	1	19263740	501	-2.77	0.70	12	0.20	-937.00	3730.00	6190	20240102	-58.00	2305	20241227	12.80	2690	-3.35	20250107	2450	6.12	20250102	6160	-57.79	20240111	2305	12.80	20241227	0.49	N	308080	500	96 억	61044	N	N	N	N
109	20250107	131020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	-30	5	-1.13	59384735	22583	54.82	2645	2690	2610	3435	1855	2645	2629.62	0.32	-292	2715	2680	2610	2575	2505	2697	2592	96	790	500	1740	5	1	19263740	504	-2.79	0.70	12	0.12	-937.00	3730.00	6190	20240102	-57.75	2305	20241227	13.45	2690	-2.79	20250107	2450	6.73	20250102	6160	-57.55	20240111	2305	13.45	20241227	0.49	N	308080	500	96 억	61044	N	N	N	N
110	20250107	121021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	-30	5	-1.13	52810125	20070	48.72	2645	2690	2610	3435	1855	2645	2631.30	0.32	-169	2715	2680	2610	2575	2505	2697	2592	96	790	500	1740	5	1	19263740	504	-2.79	0.70	12	0.10	-937.00	3730.00	6190	20240102	-57.75	2305	20241227	13.45	2690	-2.79	20250107	2450	6.73	20250102	6160	-57.55	20240111	2305	13.45	20241227	0.49	N	308080	500	96 억	61044	N	N	N	N
111	20250107	111017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	-15	5	-0.57	49094685	18656	45.28	2645	2690	2610	3435	1855	2645	2631.58	0.32	-158	2715	2680	2610	2575	2505	2697	2592	96	790	500	1740	5	1	19263740	507	-2.81	0.71	12	0.10	-937.00	3730.00	6190	20240102	-57.51	2305	20241227	14.10	2690	-2.23	20250107	2450	7.35	20250102	6160	-57.31	20240111	2305	14.10	20241227	0.49	N	308080	500	96 억	61044	N	N	N	N
112	20250107	101022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-25	5	-0.95	38167770	14478	35.14	2645	2690	2610	3435	1855	2645	2636.26	0.32	-724	2715	2680	2610	2575	2505	2697	2592	96	790	500	1740	5	1	19263740	505	-2.80	0.70	12	0.08	-937.00	3730.00	6190	20240102	-57.67	2305	20241227	13.67	2690	-2.60	20250107	2450	6.94	20250102	6160	-57.47	20240111	2305	13.67	20241227	0.49	N	308080	500	96 억	61044	N	N	N	N
113	20250107	091026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	-15	5	-0.57	15545100	5853	14.21	2645	2690	2630	3435	1855	2645	2655.92	0.32	-2774	2715	2680	2610	2575	2505	2697	2592	96	790	500	1740	5	1	19263740	507	-2.81	0.71	12	0.03	-937.00	3730.00	6190	20240102	-57.51	2305	20241227	14.10	2690	-2.23	20250107	2450	7.35	20250102	6160	-57.31	20240111	2305	14.10	20241227	0.49	N	308080	500	96 억	61044	N	N	N	N
114	20250106	161009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	50	2	1.93	96741380	37212	66.22	2595	2645	2540	3370	1820	2595	2599.61	0.33	-3099	2675	2635	2555	2515	2435	2655	2535	96	775	500	1710	5	1	19263740	510	-2.82	0.71	12	0.19	-937.00	3730.00	6190	20240102	-57.27	2305	20241227	14.75	2645	0.00	20250106	2450	7.96	20250102	6160	-57.06	20240111	2305	14.75	20241227	0.49	N	308080	500	96 억	63985	N	N	N	N
115	20250106	151007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	40	2	1.54	94029020	36184	64.39	2595	2645	2540	3370	1820	2595	2598.64	0.33	-2936	2675	2635	2555	2515	2435	2655	2535	96	775	500	1710	5	1	19263740	508	-2.81	0.71	12	0.19	-937.00	3730.00	6190	20240102	-57.43	2305	20241227	14.32	2645	-0.38	20250106	2450	7.55	20250102	6160	-57.22	20240111	2305	14.32	20241227	0.49	N	308080	500	96 억	63985	N	N	N	N
116	20250106	141010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	15	2	0.58	79887785	30792	54.80	2595	2625	2540	3370	1820	2595	2594.43	0.33	-2468	2675	2635	2555	2515	2435	2655	2535	96	775	500	1710	5	1	19263740	503	-2.79	0.70	12	0.16	-937.00	3730.00	6190	20240102	-57.84	2305	20241227	13.23	2625	-0.57	20250106	2450	6.53	20250102	6160	-57.63	20240111	2305	13.23	20241227	0.49	N	308080	500	96 억	63985	N	N	N	N
117	20250106	130957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	15	2	0.58	66188685	25507	45.39	2595	2625	2540	3370	1820	2595	2594.92	0.33	-4098	2675	2635	2555	2515	2435	2655	2535	96	775	500	1710	5	1	19263740	503	-2.79	0.70	12	0.13	-937.00	3730.00	6190	20240102	-57.84	2305	20241227	13.23	2625	-0.57	20250106	2450	6.53	20250102	6160	-57.63	20240111	2305	13.23	20241227	0.49	N	308080	500	96 억	63985	N	N	N	N
118	20250106	121006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	15	2	0.58	42164350	16299	29.00	2595	2610	2540	3370	1820	2595	2586.93	0.33	-1332	2675	2635	2555	2515	2435	2655	2535	96	775	500	1710	5	1	19263740	503	-2.79	0.70	12	0.08	-937.00	3730.00	6190	20240102	-57.84	2305	20241227	13.23	2610	0.00	20250106	2450	6.53	20250102	6160	-57.63	20240111	2305	13.23	20241227	0.49	N	308080	500	96 억	63985	N	N	N	N
119	20250106	111003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	15	2	0.58	29618645	11475	20.42	2595	2610	2540	3370	1820	2595	2581.15	0.33	-36	2675	2635	2555	2515	2435	2655	2535	96	775	500	1710	5	1	19263740	503	-2.79	0.70	12	0.06	-937.00	3730.00	6190	20240102	-57.84	2305	20241227	13.23	2610	0.00	20250106	2450	6.53	20250102	6160	-57.63	20240111	2305	13.23	20241227	0.49	N	308080	500	96 억	63985	N	N	N	N
120	20250106	100959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	-15	5	-0.58	13817310	5357	9.53	2595	2595	2540	3370	1820	2595	2579.30	0.33	-285	2675	2635	2555	2515	2435	2655	2535	96	775	500	1710	5	1	19263740	497	-2.75	0.69	12	0.03	-937.00	3730.00	6190	20240102	-58.32	2305	20241227	11.93	2595	0.00	20250103	2450	5.31	20250102	6160	-58.12	20240111	2305	11.93	20241227	0.49	N	308080	500	96 억	63985	N	N	N	N
121	20250106	091000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-30	5	-1.16	4756205	1848	3.29	2595	2595	2540	3370	1820	2595	2573.70	0.33	163	2675	2635	2555	2515	2435	2655	2535	96	775	500	1710	5	1	19263740	494	-2.74	0.69	12	0.01	-937.00	3730.00	6190	20240102	-58.56	2305	20241227	11.28	2595	0.00	20250103	2450	4.69	20250102	6160	-58.36	20240111	2305	11.28	20241227	0.49	N	308080	500	96 억	63985	N	N	N	N
122	20250103	160956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	140	2	5.70	141653480	55179	129.68	2475	2595	2475	3190	1720	2455	2567.08	0.27	12334	2571	2512	2481	2422	2391	2497	2407	96	735	500	1620	5	1	19263740	500	-2.77	0.70	12	0.29	-937.00	3730.00	6190	20240102	-58.08	2305	20241227	12.58	2595	0.00	20250103	2450	5.92	20250102	6180	-58.01	20240104	2305	12.58	20241227	0.49	N	308080	500	96 억	52265	N	N	N	N
123	20250103	150958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	125	2	5.09	128110350	49943	117.37	2475	2595	2475	3190	1720	2455	2565.13	0.27	10644	2571	2512	2481	2422	2391	2497	2407	96	735	500	1620	5	1	19263740	497	-2.75	0.69	12	0.26	-937.00	3730.00	6190	20240102	-58.32	2305	20241227	11.93	2595	-0.58	20250103	2450	5.31	20250102	6180	-58.25	20240104	2305	11.93	20241227	0.49	N	308080	500	96 억	52265	N	N	N	N
124	20250103	140959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	125	2	5.09	113428910	44248	103.99	2475	2595	2475	3190	1720	2455	2563.48	0.27	8708	2571	2512	2481	2422	2391	2497	2407	96	735	500	1620	5	1	19263740	497	-2.75	0.69	12	0.23	-937.00	3730.00	6190	20240102	-58.32	2305	20241227	11.93	2595	-0.58	20250103	2450	5.31	20250102	6180	-58.25	20240104	2305	11.93	20241227	0.49	N	308080	500	96 억	52265	N	N	N	N
125	20250103	130959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	125	2	5.09	94971605	37095	87.18	2475	2595	2475	3190	1720	2455	2560.23	0.27	3545	2571	2512	2481	2422	2391	2497	2407	96	735	500	1620	5	1	19263740	497	-2.75	0.69	12	0.19	-937.00	3730.00	6190	20240102	-58.32	2305	20241227	11.93	2595	-0.58	20250103	2450	5.31	20250102	6180	-58.25	20240104	2305	11.93	20241227	0.49	N	308080	500	96 억	52265	N	N	N	N
126	20250103	120958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2570	115	2	4.68	86406200	33778	79.38	2475	2595	2475	3190	1720	2455	2558.06	0.27	2898	2571	2512	2481	2422	2391	2497	2407	96	735	500	1620	5	1	19263740	495	-2.74	0.69	12	0.18	-937.00	3730.00	6190	20240102	-58.48	2305	20241227	11.50	2595	-0.96	20250103	2450	4.90	20250102	6180	-58.41	20240104	2305	11.50	20241227	0.49	N	308080	500	96 억	52265	N	N	N	N
127	20250103	110958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	90	2	3.67	60377505	23687	55.67	2475	2580	2475	3190	1720	2455	2548.97	0.27	1713	2571	2512	2481	2422	2391	2497	2407	96	735	500	1620	5	1	19263740	490	-2.72	0.68	12	0.12	-937.00	3730.00	6190	20240102	-58.89	2305	20241227	10.41	2580	-1.36	20250103	2450	3.88	20250102	6180	-58.82	20240104	2305	10.41	20241227	0.49	N	308080	500	96 억	52265	N	N	N	N
128	20250103	100956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	90	2	3.67	31500990	12420	29.19	2475	2560	2475	3190	1720	2455	2536.31	0.27	6720	2571	2512	2481	2422	2391	2497	2407	96	735	500	1620	5	1	19263740	490	-2.72	0.68	12	0.06	-937.00	3730.00	6190	20240102	-58.89	2305	20241227	10.41	2560	-0.59	20250103	2450	3.88	20250102	6180	-58.82	20240104	2305	10.41	20241227	0.49	N	308080	500	96 억	52265	N	N	N	N
129	20250103	090958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	50	2	2.04	2411870	966	2.27	2475	2505	2475	3190	1720	2455	2496.76	0.27	477	2571	2512	2481	2422	2391	2497	2407	96	735	500	1620	5	1	19263740	483	-2.67	0.67	12	0.01	-937.00	3730.00	6190	20240102	-59.53	2305	20241227	8.68	2540	-1.38	20250102	2450	2.24	20250102	6180	-59.47	20240104	2305	8.68	20241227	0.49	N	308080	500	96 억	52265	N	N	N	N
130	20250102	160947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	-45	5	-1.80	105601210	42519	69.03	2510	2540	2450	3250	1750	2500	2483.63	0.32	-8721	2656	2577	2486	2407	2316	2617	2447	96	750	500	1650	5	1	19263740	473	-2.62	0.66	12	0.22	-937.00	3730.00	6190	20240102	-60.34	2305	20241227	6.51	2540	-3.35	20250102	2450	0.20	20250102	6190	-60.34	20240102	2305	6.51	20241227	0.49	N	308080	500	96 억	60739	N	N	N	N
131	20250102	150948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	-10	5	-0.40	90108520	36283	58.90	2510	2540	2450	3250	1750	2500	2483.49	0.32	-4807	2656	2577	2486	2407	2316	2617	2447	96	750	500	1650	5	1	19263740	480	-2.66	0.67	12	0.19	-937.00	3730.00	6190	20240102	-59.77	2305	20241227	8.03	2540	-1.97	20250102	2450	1.63	20250102	6190	-59.77	20240102	2305	8.03	20241227	0.49	N	308080	500	96 억	60739	N	N	N	N
132	20250102	140946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	-45	5	-1.80	72400805	29097	47.24	2510	2540	2455	3250	1750	2500	2488.26	0.32	-3425	2656	2577	2486	2407	2316	2617	2447	96	750	500	1650	5	1	19263740	473	-2.62	0.66	12	0.15	-937.00	3730.00	6190	20240102	-60.34	2305	20241227	6.51	2540	-3.35	20250102	2455	0.00	20250102	6190	-60.34	20240102	2305	6.51	20241227	0.49	N	308080	500	96 억	60739	N	N	N	N
133	20250102	130949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2485	-15	5	-0.60	47346660	18950	30.76	2510	2540	2475	3250	1750	2500	2498.50	0.32	-4122	2656	2577	2486	2407	2316	2617	2447	96	750	500	1650	5	1	19263740	479	-2.65	0.67	12	0.10	-937.00	3730.00	6190	20240102	-59.85	2305	20241227	7.81	2540	-2.17	20250102	2475	0.40	20250102	6190	-59.85	20240102	2305	7.81	20241227	0.49	N	308080	500	96 억	60739	N	N	N	N
134	20250102	120946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	-10	5	-0.40	39569345	15816	25.68	2510	2540	2480	3250	1750	2500	2501.86	0.32	-4184	2656	2577	2486	2407	2316	2617	2447	96	750	500	1650	5	1	19263740	480	-2.66	0.67	12	0.08	-937.00	3730.00	6190	20240102	-59.77	2305	20241227	8.03	2540	-1.97	20250102	2480	0.40	20250102	6190	-59.77	20240102	2305	8.03	20241227	0.49	N	308080	500	96 억	60739	N	N	N	N
135	20250102	110938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	-10	5	-0.40	26915350	10733	17.42	2510	2540	2480	3250	1750	2500	2507.72	0.32	-4525	2656	2577	2486	2407	2316	2617	2447	96	750	500	1650	5	1	19263740	480	-2.66	0.67	12	0.06	-937.00	3730.00	6190	20240102	-59.77	2305	20241227	8.03	2540	-1.97	20250102	2480	0.40	20250102	6190	-59.77	20240102	2305	8.03	20241227	0.49	N	308080	500	96 억	60739	N	N	N	N
136	20250102	100945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	5	2	0.20	9071165	3615	5.87	2510	2540	2505	3250	1750	2500	2509.31	0.32	-1020	2656	2577	2486	2407	2316	2617	2447	96	750	500	1650	5	1	19263740	483	-2.67	0.67	12	0.02	-937.00	3730.00	6190	20240102	-59.53	2305	20241227	8.68	2540	-1.38	20250102	2505	0.00	20250102	6190	-59.53	20240102	2305	8.68	20241227	0.49	N	308080	500	96 억	60739	N	N	N	N
137	20250102	090935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2500	0	3	0.00	0	0	0.00	0	0	0	3250	1750	2500	0.00	0.32	0	2656	2577	2486	2407	2316	2617	2447	96	750	500	1650	5	1	19263740	482	-2.67	0.67	12	0.00	-937.00	3730.00	6190	20240102	-59.61	2305	20241227	8.46	0	0.00	0	0	0.00	0	6190	-59.61	20240102	2305	8.46	20241227	0.49	N	308080	500	96 억	60739	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History