KissMeData/047920/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

62 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25700	-550	5	-2.10	6910903300	271818	204.14	25800	26100	24100	34100	18400	26250	25424.35	1.06	-19501	26650	26450	26100	25900	25550	26550	26000	159	7850	500	18370	50	1	31814994	8176	-40.03	8.84	12	0.85	-642.00	2908.00	42050	20240321	-38.88	12900	20240117	99.22	27550	-6.72	20250115	22750	12.97	20250115	42050	-38.88	20240321	13570	89.39	20240124	N	047920	500	159 억	337347	N	N	1181	N	N
3	20250124	150525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25950	-300	5	-1.14	6189150350	243808	183.10	25800	26100	24100	34100	18400	26250	25385.19	1.06	-22522	26650	26450	26100	25900	25550	26550	26000	159	7850	500	18370	50	1	31814994	8256	-40.42	8.92	12	0.77	-642.00	2908.00	42050	20240321	-38.29	12900	20240117	101.16	27550	-5.81	20250115	22750	14.07	20250115	42050	-38.29	20240321	13570	91.23	20240124	N	047920	500	159 억	337347	N	N	936	N	N
4	20250124	140524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25850	-400	5	-1.52	5597041650	221022	165.99	25800	26100	24100	34100	18400	26250	25323.27	1.06	-28058	26650	26450	26100	25900	25550	26550	26000	159	7850	500	18370	50	1	31814994	8224	-40.26	8.89	12	0.69	-642.00	2908.00	42050	20240321	-38.53	12900	20240117	100.39	27550	-6.17	20250115	22750	13.63	20250115	42050	-38.53	20240321	13570	90.49	20240124	N	047920	500	159 억	337347	N	N	936	N	N
5	20250124	130525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25900	-350	5	-1.33	5282902050	208867	156.86	25800	26100	24100	34100	18400	26250	25292.93	1.06	-29726	26650	26450	26100	25900	25550	26550	26000	159	7850	500	18370	50	1	31814994	8240	-40.34	8.91	12	0.66	-642.00	2908.00	42050	20240321	-38.41	12900	20240117	100.78	27550	-5.99	20250115	22750	13.85	20250115	42050	-38.41	20240321	13570	90.86	20240124	N	047920	500	159 억	337347	N	N	936	N	N
6	20250124	120523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25950	-300	5	-1.14	4882299450	193436	145.27	25800	26000	24100	34100	18400	26250	25239.63	1.06	-31244	26650	26450	26100	25900	25550	26550	26000	159	7850	500	18370	50	1	31814994	8256	-40.42	8.92	12	0.61	-642.00	2908.00	42050	20240321	-38.29	12900	20240117	101.16	27550	-5.81	20250115	22750	14.07	20250115	42050	-38.29	20240321	13570	91.23	20240124	N	047920	500	159 억	337347	N	N	936	N	N
7	20250124	110524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25900	-350	5	-1.33	4462793450	177240	133.11	25800	25950	24100	34100	18400	26250	25179.11	1.06	-34912	26650	26450	26100	25900	25550	26550	26000	159	7850	500	18370	50	1	31814994	8240	-40.34	8.91	12	0.56	-642.00	2908.00	42050	20240321	-38.41	12900	20240117	100.78	27550	-5.99	20250115	22750	13.85	20250115	42050	-38.41	20240321	13570	90.86	20240124	N	047920	500	159 억	337347	N	N	936	N	N
8	20250124	100522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25600	-650	5	-2.48	4083605750	162487	122.03	25800	25850	24100	34100	18400	26250	25131.58	1.06	-35159	26650	26450	26100	25900	25550	26550	26000	159	7850	500	18370	50	1	31814994	8145	-39.88	8.80	12	0.51	-642.00	2908.00	42050	20240321	-39.12	12900	20240117	98.45	27550	-7.08	20250115	22750	12.53	20250115	42050	-39.12	20240321	13570	88.65	20240124	N	047920	500	159 억	337347	N	N	936	N	N
9	20250124	090526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25100	-1150	5	-4.38	2037476000	81618	61.30	25800	25850	24100	34100	18400	26250	24962.85	1.06	-5939	26650	26450	26100	25900	25550	26550	26000	159	7850	500	18370	50	1	31814994	7986	-39.10	8.63	12	0.26	-642.00	2908.00	42050	20240321	-40.31	12900	20240117	94.57	27550	-8.89	20250115	22750	10.33	20250115	42050	-40.31	20240321	13570	84.97	20240124	N	047920	500	159 억	337347	N	N	936	N	N
10	20250123	160523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26250	250	2	0.96	3370630300	129527	66.66	25900	26300	25750	33800	18200	26000	26021.83	1.04	6585	26733	26366	26133	25766	25533	26250	25650	159	7800	500	18200	50	1	31814994	8351	-40.89	9.03	12	0.41	-642.00	2908.00	42050	20240321	-37.57	12880	20240116	103.80	27550	-4.72	20250115	22750	15.38	20250115	42050	-37.57	20240321	13450	95.17	20240123	N	047920	500	159 억	330793	N	N	936	N	N
11	20250123	150522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25950	-50	5	-0.19	2556778800	98387	50.63	25900	26150	25750	33800	18200	26000	25986.95	1.04	5639	26733	26366	26133	25766	25533	26250	25650	159	7800	500	18200	50	1	31814994	8256	-40.42	8.92	12	0.31	-642.00	2908.00	42050	20240321	-38.29	12880	20240116	101.48	27550	-5.81	20250115	22750	14.07	20250115	42050	-38.29	20240321	13450	92.94	20240123	N	047920	500	159 억	330793	N	N	608	N	N
12	20250123	140523	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26000	0	3	0.00	2125645400	81753	42.07	25900	26150	25750	33800	18200	26000	26000.83	1.04	8431	26733	26366	26133	25766	25533	26250	25650	159	7800	500	18200	50	1	31814994	8272	-40.50	8.94	12	0.26	-642.00	2908.00	42050	20240321	-38.17	12880	20240116	101.86	27550	-5.63	20250115	22750	14.29	20250115	42050	-38.17	20240321	13450	93.31	20240123	N	047920	500	159 억	330793	N	N	608	N	N
13	20250123	130521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26050	50	2	0.19	1812269950	69730	35.89	25900	26150	25750	33800	18200	26000	25989.81	1.04	11740	26733	26366	26133	25766	25533	26250	25650	159	7800	500	18200	50	1	31814994	8288	-40.58	8.96	12	0.22	-642.00	2908.00	42050	20240321	-38.05	12880	20240116	102.25	27550	-5.44	20250115	22750	14.51	20250115	42050	-38.05	20240321	13450	93.68	20240123	N	047920	500	159 억	330793	N	N	608	N	N
14	20250123	120522	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26000	0	3	0.00	1609510300	61937	31.87	25900	26150	25750	33800	18200	26000	25986.23	1.04	9310	26733	26366	26133	25766	25533	26250	25650	159	7800	500	18200	50	1	31814994	8272	-40.50	8.94	12	0.19	-642.00	2908.00	42050	20240321	-38.17	12880	20240116	101.86	27550	-5.63	20250115	22750	14.29	20250115	42050	-38.17	20240321	13450	93.31	20240123	N	047920	500	159 억	330793	N	N	608	N	N
15	20250123	110521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26000	0	3	0.00	1206819250	46467	23.91	25900	26150	25750	33800	18200	26000	25971.48	1.04	4701	26733	26366	26133	25766	25533	26250	25650	159	7800	500	18200	50	1	31814994	8272	-40.50	8.94	12	0.15	-642.00	2908.00	42050	20240321	-38.17	12880	20240116	101.86	27550	-5.63	20250115	22750	14.29	20250115	42050	-38.17	20240321	13450	93.31	20240123	N	047920	500	159 억	330793	N	N	608	N	N
16	20250123	100521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26100	100	2	0.38	851354550	32798	16.88	25900	26150	25750	33800	18200	26000	25957.41	1.04	3857	26733	26366	26133	25766	25533	26250	25650	159	7800	500	18200	50	1	31814994	8304	-40.65	8.98	12	0.10	-642.00	2908.00	42050	20240321	-37.93	12880	20240116	102.64	27550	-5.26	20250115	22750	14.73	20250115	42050	-37.93	20240321	13450	94.05	20240123	N	047920	500	159 억	330793	N	N	608	N	N
17	20250123	090521	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25950	-50	5	-0.19	238146800	9209	4.74	25900	26050	25750	33800	18200	26000	25859.00	1.04	2787	26733	26366	26133	25766	25533	26250	25650	159	7800	500	18200	50	1	31814994	8256	-40.42	8.92	12	0.03	-642.00	2908.00	42050	20240321	-38.29	12880	20240116	101.48	27550	-5.81	20250115	22750	14.07	20250115	42050	-38.29	20240321	13450	92.94	20240123	N	047920	500	159 억	330793	N	N	608	N	N
18	20250122	160519	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26000	-300	5	-1.14	5014089700	191841	58.90	26050	26500	25900	34150	18450	26300	26136.79	1.12	-26671	27033	26666	26033	25666	25033	26850	25850	159	7850	500	18410	50	1	31814994	8272	-40.50	8.94	12	0.60	-642.00	2908.00	42050	20240321	-38.17	12880	20240116	101.86	27550	-5.63	20250115	22750	14.29	20250115	42050	-38.17	20240321	13450	93.31	20240123	N	047920	500	159 억	357395	N	N	608	N	N
19	20250122	150519	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26100	-200	5	-0.76	4716786000	180430	55.39	26050	26500	25900	34150	18450	26300	26141.83	1.12	-24317	27033	26666	26033	25666	25033	26850	25850	159	7850	500	18410	50	1	31814994	8304	-40.65	8.98	12	0.57	-642.00	2908.00	42050	20240321	-37.93	12880	20240116	102.64	27550	-5.26	20250115	22750	14.73	20250115	42050	-37.93	20240321	13450	94.05	20240123	N	047920	500	159 억	357395	N	N	809	N	N
20	20250122	140517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26100	-200	5	-0.76	4138213950	158269	48.59	26050	26500	25900	34150	18450	26300	26146.61	1.12	-21420	27033	26666	26033	25666	25033	26850	25850	159	7850	500	18410	50	1	31814994	8304	-40.65	8.98	12	0.50	-642.00	2908.00	42050	20240321	-37.93	12880	20240116	102.64	27550	-5.26	20250115	22750	14.73	20250115	42050	-37.93	20240321	13450	94.05	20240123	N	047920	500	159 억	357395	N	N	809	N	N
21	20250122	130519	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26150	-150	5	-0.57	3462576650	132485	40.67	26050	26500	25900	34150	18450	26300	26135.49	1.12	-23542	27033	26666	26033	25666	25033	26850	25850	159	7850	500	18410	50	1	31814994	8320	-40.73	8.99	12	0.42	-642.00	2908.00	42050	20240321	-37.81	12880	20240116	103.03	27550	-5.08	20250115	22750	14.95	20250115	42050	-37.81	20240321	13450	94.42	20240123	N	047920	500	159 억	357395	N	N	809	N	N
22	20250122	120517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26100	-200	5	-0.76	3202997150	122542	37.62	26050	26500	25900	34150	18450	26300	26137.82	1.12	-22368	27033	26666	26033	25666	25033	26850	25850	159	7850	500	18410	50	1	31814994	8304	-40.65	8.98	12	0.39	-642.00	2908.00	42050	20240321	-37.93	12880	20240116	102.64	27550	-5.26	20250115	22750	14.73	20250115	42050	-37.93	20240321	13450	94.05	20240123	N	047920	500	159 억	357395	N	N	809	N	N
23	20250122	110518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26100	-200	5	-0.76	2773450250	106067	32.56	26050	26500	25900	34150	18450	26300	26147.95	1.12	-17959	27033	26666	26033	25666	25033	26850	25850	159	7850	500	18410	50	1	31814994	8304	-40.65	8.98	12	0.33	-642.00	2908.00	42050	20240321	-37.93	12880	20240116	102.64	27550	-5.26	20250115	22750	14.73	20250115	42050	-37.93	20240321	13450	94.05	20240123	N	047920	500	159 억	357395	N	N	809	N	N
24	20250122	100518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26150	-150	5	-0.57	1974150250	75408	23.15	26050	26500	25900	34150	18450	26300	26179.42	1.12	-11314	27033	26666	26033	25666	25033	26850	25850	159	7850	500	18410	50	1	31814994	8320	-40.73	8.99	12	0.24	-642.00	2908.00	42050	20240321	-37.81	12880	20240116	103.03	27550	-5.08	20250115	22750	14.95	20250115	42050	-37.81	20240321	13450	94.42	20240123	N	047920	500	159 억	357395	N	N	809	N	N
25	20250122	090519	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25950	-350	5	-1.33	466733750	17943	5.51	26050	26200	25900	34150	18450	26300	26010.39	1.12	-4692	27033	26666	26033	25666	25033	26850	25850	159	7850	500	18410	50	1	31814994	8256	-40.42	8.92	12	0.06	-642.00	2908.00	42050	20240321	-38.29	12880	20240116	101.48	27550	-5.81	20250115	22750	14.07	20250115	42050	-38.29	20240321	13450	92.94	20240123	N	047920	500	159 억	357395	N	N	809	N	N
26	20250121	160515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26300	600	2	2.33	8368640500	322673	148.57	25650	26400	25400	33400	18000	25700	25935.10	1.05	4739	26866	26282	25916	25332	24966	26100	25150	159	7700	500	17990	50	1	31814994	8367	-40.97	9.04	12	1.01	-642.00	2908.00	42050	20240321	-37.46	12880	20240116	104.19	27550	-4.54	20250115	22750	15.60	20250115	42050	-37.46	20240321	13450	95.54	20240123	N	047920	500	159 억	334433	N	N	809	N	N
27	20250121	150517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26200	500	2	1.95	6960011550	269048	123.88	25650	26400	25400	33400	18000	25700	25869.03	1.05	6991	26866	26282	25916	25332	24966	26100	25150	159	7700	500	17990	50	1	31814994	8336	-40.81	9.01	12	0.85	-642.00	2908.00	42050	20240321	-37.69	12880	20240116	103.42	27550	-4.90	20250115	22750	15.16	20250115	42050	-37.69	20240321	13450	94.80	20240123	N	047920	500	159 억	334433	N	N	415	N	N
28	20250121	140517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25800	100	2	0.39	5402627150	209048	96.25	25650	26400	25400	33400	18000	25700	25843.96	1.05	2992	26866	26282	25916	25332	24966	26100	25150	159	7700	500	17990	50	1	31814994	8208	-40.19	8.87	12	0.66	-642.00	2908.00	42050	20240321	-38.64	12880	20240116	100.31	27550	-6.35	20250115	22750	13.41	20250115	42050	-38.64	20240321	13450	91.82	20240123	N	047920	500	159 억	334433	N	N	415	N	N
29	20250121	130516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25750	50	2	0.19	4625087300	179077	82.45	25650	26400	25400	33400	18000	25700	25827.37	1.05	5383	26866	26282	25916	25332	24966	26100	25150	159	7700	500	17990	50	1	31814994	8192	-40.11	8.85	12	0.56	-642.00	2908.00	42050	20240321	-38.76	12880	20240116	99.92	27550	-6.53	20250115	22750	13.19	20250115	42050	-38.76	20240321	13450	91.45	20240123	N	047920	500	159 억	334433	N	N	415	N	N
30	20250121	120507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25850	150	2	0.58	3808228800	147451	67.89	25650	26400	25400	33400	18000	25700	25827.08	1.05	5853	26866	26282	25916	25332	24966	26100	25150	159	7700	500	17990	50	1	31814994	8224	-40.26	8.89	12	0.46	-642.00	2908.00	42050	20240321	-38.53	12880	20240116	100.70	27550	-6.17	20250115	22750	13.63	20250115	42050	-38.53	20240321	13450	92.19	20240123	N	047920	500	159 억	334433	N	N	415	N	N
31	20250121	110454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25600	-100	5	-0.39	2111421400	82214	37.85	25650	26000	25400	33400	18000	25700	25682.02	1.05	-8155	26866	26282	25916	25332	24966	26100	25150	159	7700	500	17990	50	1	31814994	8145	-39.88	8.80	12	0.26	-642.00	2908.00	42050	20240321	-39.12	12880	20240116	98.76	27550	-7.08	20250115	22750	12.53	20250115	42050	-39.12	20240321	13450	90.33	20240123	N	047920	500	159 억	334433	N	N	415	N	N
32	20250121	100448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25600	-100	5	-0.39	1264970750	49274	22.69	25650	25950	25400	33400	18000	25700	25672.17	1.05	-4660	26866	26282	25916	25332	24966	26100	25150	159	7700	500	17990	50	1	31814994	8145	-39.88	8.80	12	0.15	-642.00	2908.00	42050	20240321	-39.12	12880	20240116	98.76	27550	-7.08	20250115	22750	12.53	20250115	42050	-39.12	20240321	13450	90.33	20240123	N	047920	500	159 억	334433	N	N	415	N	N
33	20250121	090517	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25550	-150	5	-0.58	328213850	12819	5.90	25650	25850	25400	33400	18000	25700	25603.70	1.05	2274	26866	26282	25916	25332	24966	26100	25150	159	7700	500	17990	50	1	31814994	8129	-39.80	8.79	12	0.04	-642.00	2908.00	42050	20240321	-39.24	12880	20240116	98.37	27550	-7.26	20250115	22750	12.31	20250115	42050	-39.24	20240321	13450	89.96	20240123	N	047920	500	159 억	334433	N	N	415	N	N
34	20250120	160514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25700	-400	5	-1.53	5568967850	214769	78.52	26100	26500	25550	33900	18300	26100	25930.22	1.19	-45185	26766	26432	25816	25482	24866	26600	25650	159	7800	500	18270	50	1	31814994	8176	-40.03	8.84	12	0.68	-642.00	2908.00	42050	20240321	-38.88	12880	20240116	99.53	27550	-6.72	20250115	22750	12.97	20250115	42050	-38.88	20240321	13450	91.08	20240123	N	047920	500	159 억	379384	N	N	415	N	N
35	20250120	150516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25650	-450	5	-1.72	5281201150	203560	74.42	26100	26500	25550	33900	18300	26100	25944.20	1.19	-41009	26766	26432	25816	25482	24866	26600	25650	159	7800	500	18270	50	1	31814994	8161	-39.95	8.82	12	0.64	-642.00	2908.00	42050	20240321	-39.00	12880	20240116	99.15	27550	-6.90	20250115	22750	12.75	20250115	42050	-39.00	20240321	13450	90.71	20240123	N	047920	500	159 억	379384	N	N	120	N	N
36	20250120	140514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25800	-300	5	-1.15	4906839600	189006	69.10	26100	26500	25550	33900	18300	26100	25961.29	1.19	-36700	26766	26432	25816	25482	24866	26600	25650	159	7800	500	18270	50	1	31814994	8208	-40.19	8.87	12	0.59	-642.00	2908.00	42050	20240321	-38.64	12880	20240116	100.31	27550	-6.35	20250115	22750	13.41	20250115	42050	-38.64	20240321	13450	91.82	20240123	N	047920	500	159 억	379384	N	N	120	N	N
37	20250120	130514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25850	-250	5	-0.96	4494838900	173094	63.28	26100	26500	25550	33900	18300	26100	25967.61	1.19	-31151	26766	26432	25816	25482	24866	26600	25650	159	7800	500	18270	50	1	31814994	8224	-40.26	8.89	12	0.54	-642.00	2908.00	42050	20240321	-38.53	12880	20240116	100.70	27550	-6.17	20250115	22750	13.63	20250115	42050	-38.53	20240321	13450	92.19	20240123	N	047920	500	159 억	379384	N	N	120	N	N
38	20250120	120516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25800	-300	5	-1.15	4175516950	160717	58.76	26100	26500	25550	33900	18300	26100	25980.55	1.19	-26442	26766	26432	25816	25482	24866	26600	25650	159	7800	500	18270	50	1	31814994	8208	-40.19	8.87	12	0.51	-642.00	2908.00	42050	20240321	-38.64	12880	20240116	100.31	27550	-6.35	20250115	22750	13.41	20250115	42050	-38.64	20240321	13450	91.82	20240123	N	047920	500	159 억	379384	N	N	120	N	N
39	20250120	110516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26000	-100	5	-0.38	3202386650	122944	44.95	26100	26500	25850	33900	18300	26100	26047.52	1.19	-8669	26766	26432	25816	25482	24866	26600	25650	159	7800	500	18270	50	1	31814994	8272	-40.50	8.94	12	0.39	-642.00	2908.00	42050	20240321	-38.17	12880	20240116	101.86	27550	-5.63	20250115	22750	14.29	20250115	42050	-38.17	20240321	13450	93.31	20240123	N	047920	500	159 억	379384	N	N	120	N	N
40	20250120	100516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26050	-50	5	-0.19	2463014100	94493	34.55	26100	26500	25850	33900	18300	26100	26065.57	1.19	722	26766	26432	25816	25482	24866	26600	25650	159	7800	500	18270	50	1	31814994	8288	-40.58	8.96	12	0.30	-642.00	2908.00	42050	20240321	-38.05	12880	20240116	102.25	27550	-5.44	20250115	22750	14.51	20250115	42050	-38.05	20240321	13450	93.68	20240123	N	047920	500	159 억	379384	N	N	120	N	N
41	20250120	090516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26300	200	2	0.77	565456800	21593	7.89	26100	26500	26000	33900	18300	26100	26187.06	1.19	5708	26766	26432	25816	25482	24866	26600	25650	159	7800	500	18270	50	1	31814994	8367	-40.97	9.04	12	0.07	-642.00	2908.00	42050	20240321	-37.46	12880	20240116	104.19	27550	-4.54	20250115	22750	15.60	20250115	42050	-37.46	20240321	13450	95.54	20240123	N	047920	500	159 억	379384	N	N	120	N	N
42	20250117	160513	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26100	400	2	1.56	6988899550	271743	61.08	25700	26150	25200	33400	18000	25700	25718.46	1.08	34979	27400	26550	25250	24400	23100	26975	24825	159	7700	500	17990	50	1	31814994	8304	-40.65	8.98	12	0.85	-642.00	2908.00	42050	20240321	-37.93	12880	20240116	102.64	27550	-5.26	20250115	22750	14.73	20250115	42050	-37.93	20240321	12900	102.33	20240117	N	047920	500	159 억	344650	N	N	120	N	N
43	20250117	150515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26150	450	2	1.75	6231212100	242714	54.56	25700	26150	25200	33400	18000	25700	25673.02	1.08	33069	27400	26550	25250	24400	23100	26975	24825	159	7700	500	17990	50	1	31814994	8320	-40.73	8.99	12	0.76	-642.00	2908.00	42050	20240321	-37.81	12880	20240116	103.03	27550	-5.08	20250115	22750	14.95	20250115	42050	-37.81	20240321	12900	102.71	20240117	N	047920	500	159 억	344650	N	N	161	N	N
44	20250117	140515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25650	-50	5	-0.19	4726884300	184588	41.49	25700	26000	25200	33400	18000	25700	25607.54	1.08	-980	27400	26550	25250	24400	23100	26975	24825	159	7700	500	17990	50	1	31814994	8161	-39.95	8.82	12	0.58	-642.00	2908.00	42050	20240321	-39.00	12880	20240116	99.15	27550	-6.90	20250115	22750	12.75	20250115	42050	-39.00	20240321	12900	98.84	20240117	N	047920	500	159 억	344650	N	N	161	N	N
45	20250117	130514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25700	0	3	0.00	4447221650	173706	39.05	25700	26000	25200	33400	18000	25700	25601.76	1.08	-790	27400	26550	25250	24400	23100	26975	24825	159	7700	500	17990	50	1	31814994	8176	-40.03	8.84	12	0.55	-642.00	2908.00	42050	20240321	-38.88	12880	20240116	99.53	27550	-6.72	20250115	22750	12.97	20250115	42050	-38.88	20240321	12900	99.22	20240117	N	047920	500	159 억	344650	N	N	161	N	N
46	20250117	120516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25700	0	3	0.00	4122607600	161044	36.20	25700	26000	25200	33400	18000	25700	25598.99	1.08	127	27400	26550	25250	24400	23100	26975	24825	159	7700	500	17990	50	1	31814994	8176	-40.03	8.84	12	0.51	-642.00	2908.00	42050	20240321	-38.88	12880	20240116	99.53	27550	-6.72	20250115	22750	12.97	20250115	42050	-38.88	20240321	12900	99.22	20240117	N	047920	500	159 억	344650	N	N	161	N	N
47	20250117	110515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25800	100	2	0.39	3318097500	129831	29.18	25700	26000	25200	33400	18000	25700	25556.58	1.08	-2656	27400	26550	25250	24400	23100	26975	24825	159	7700	500	17990	50	1	31814994	8208	-40.19	8.87	12	0.41	-642.00	2908.00	42050	20240321	-38.64	12880	20240116	100.31	27550	-6.35	20250115	22750	13.41	20250115	42050	-38.64	20240321	12900	100.00	20240117	N	047920	500	159 억	344650	N	N	161	N	N
48	20250117	100516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25550	-150	5	-0.58	1975408100	77728	17.47	25700	25700	25200	33400	18000	25700	25412.79	1.08	3700	27400	26550	25250	24400	23100	26975	24825	159	7700	500	17990	50	1	31814994	8129	-39.80	8.79	12	0.24	-642.00	2908.00	42050	20240321	-39.24	12880	20240116	98.37	27550	-7.26	20250115	22750	12.31	20250115	42050	-39.24	20240321	12900	98.06	20240117	N	047920	500	159 억	344650	N	N	161	N	N
49	20250117	090516	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25450	-250	5	-0.97	436038900	17141	3.85	25700	25700	25200	33400	18000	25700	25431.67	1.08	452	27400	26550	25250	24400	23100	26975	24825	159	7700	500	17990	50	1	31814994	8097	-39.64	8.75	12	0.05	-642.00	2908.00	42050	20240321	-39.48	12880	20240116	97.59	27550	-7.62	20250115	22750	11.87	20250115	42050	-39.48	20240321	12900	97.29	20240117	N	047920	500	159 억	344650	N	N	161	N	N
50	20250116	160511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25700	1550	2	6.42	11119030450	442189	32.47	24350	26100	23950	31350	16950	24150	25145.07	0.91	55419	29616	26882	24816	22082	20016	25850	21050	159	7200	500	16900	50	1	31814994	8176	-40.03	8.84	12	1.39	-642.00	2908.00	42050	20240321	-38.88	12880	20240116	99.53	27550	-6.72	20250115	22750	12.97	20250115	42050	-38.88	20240321	12880	99.53	20240116	N	047920	500	159 억	289251	N	N	161	N	N
51	20250116	150450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25500	1350	2	5.59	10500177750	418054	30.70	24350	26100	23950	31350	16950	24150	25117.05	0.91	55259	29616	26882	24816	22082	20016	25850	21050	159	7200	500	16900	50	1	31814994	8113	-39.72	8.77	12	1.31	-642.00	2908.00	42050	20240321	-39.36	12880	20240116	97.98	27550	-7.44	20250115	22750	12.09	20250115	42050	-39.36	20240321	12880	97.98	20240116	N	047920	500	159 억	289251	N	N	361	N	N
52	20250116	140515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25800	1650	2	6.83	8699697700	348012	25.55	24350	26100	23950	31350	16950	24150	24998.54	0.91	42923	29616	26882	24816	22082	20016	25850	21050	159	7200	500	16900	50	1	31814994	8208	-40.19	8.87	12	1.09	-642.00	2908.00	42050	20240321	-38.64	12880	20240116	100.31	27550	-6.35	20250115	22750	13.41	20250115	42050	-38.64	20240321	12880	100.31	20240116	N	047920	500	159 억	289251	N	N	361	N	N
53	20250116	130514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25100	950	2	3.93	5402946050	219300	16.10	24350	25300	23950	31350	16950	24150	24637.48	0.91	14796	29616	26882	24816	22082	20016	25850	21050	159	7200	500	16900	50	1	31814994	7986	-39.10	8.63	12	0.69	-642.00	2908.00	42050	20240321	-40.31	12880	20240116	94.88	27550	-8.89	20250115	22750	10.33	20250115	42050	-40.31	20240321	12880	94.88	20240116	N	047920	500	159 억	289251	N	N	361	N	N
54	20250116	120515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24600	450	2	1.86	3739121550	152879	11.23	24350	24750	23950	31350	16950	24150	24458.27	0.91	16305	29616	26882	24816	22082	20016	25850	21050	159	7200	500	16900	50	1	31814994	7826	-38.32	8.46	12	0.48	-642.00	2908.00	42050	20240321	-41.50	12880	20240116	90.99	27550	-10.71	20250115	22750	8.13	20250115	42050	-41.50	20240321	12880	90.99	20240116	N	047920	500	159 억	289251	N	N	361	N	N
55	20250116	110515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24550	400	2	1.66	3404888150	139314	10.23	24350	24750	23950	31350	16950	24150	24440.62	0.91	15907	29616	26882	24816	22082	20016	25850	21050	159	7200	500	16900	50	1	31814994	7811	-38.24	8.44	12	0.44	-642.00	2908.00	42050	20240321	-41.62	12880	20240116	90.61	27550	-10.89	20250115	22750	7.91	20250115	42050	-41.62	20240321	12880	90.61	20240116	N	047920	500	159 억	289251	N	N	361	N	N
56	20250116	100515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24450	300	2	1.24	2960096700	121173	8.90	24350	24750	23950	31350	16950	24150	24428.94	0.91	13159	29616	26882	24816	22082	20016	25850	21050	159	7200	500	16900	50	1	31814994	7779	-38.08	8.41	12	0.38	-642.00	2908.00	42050	20240321	-41.85	12880	20240116	89.83	27550	-11.25	20250115	22750	7.47	20250115	42050	-41.85	20240321	12880	89.83	20240116	N	047920	500	159 억	289251	N	N	361	N	N
57	20250116	090514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24350	200	2	0.83	652005950	26709	1.96	24350	24600	24200	31350	16950	24150	24412.56	0.91	1626	29616	26882	24816	22082	20016	25850	21050	159	7200	500	16900	50	1	31814994	7747	-37.93	8.37	12	0.08	-642.00	2908.00	42050	20240321	-42.09	12880	20240116	89.05	27550	-11.62	20250115	22750	7.03	20250115	42050	-42.09	20240321	12880	89.05	20240116	N	047920	500	159 억	289251	N	N	361	N	N
58	20250115	160512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24150	-900	5	-3.59	34397299500	1352035	408.05	27550	27550	22750	32550	17550	25050	25442.02	1.20	-91744	25850	25450	25000	24600	24150	25650	24800	159	7500	500	17530	50	1	31814994	7683	-37.62	8.30	12	4.25	-642.00	2908.00	42050	20240321	-42.57	12880	20240116	87.50	27550	-12.34	20250115	22750	6.15	20250115	42050	-42.57	20240321	12880	87.50	20240116	N	047920	500	159 억	380803	N	N	361	N	N
59	20250115	150514	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24100	-950	5	-3.79	33663824200	1321882	398.95	27550	27550	22750	32550	17550	25050	25466.59	1.20	-91153	25850	25450	25000	24600	24150	25650	24800	159	7500	500	17530	50	1	31814994	7667	-37.54	8.29	12	4.15	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	27550	-12.52	20250115	22750	5.93	20250115	42050	-42.69	20240321	12880	87.11	20240116	N	047920	500	159 억	380803	N	N	114	N	N
60	20250115	140515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24100	-950	5	-3.79	31358636650	1226405	370.13	27550	27550	22750	32550	17550	25050	25569.56	1.20	-94105	25850	25450	25000	24600	24150	25650	24800	159	7500	500	17530	50	1	31814994	7667	-37.54	8.29	12	3.85	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	27550	-12.52	20250115	22750	5.93	20250115	42050	-42.69	20240321	12880	87.11	20240116	N	047920	500	159 억	380803	N	N	114	N	N
61	20250115	130512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25200	150	2	0.60	29521146450	1152439	347.81	27550	27550	22750	32550	17550	25050	25616.24	1.20	-92208	25850	25450	25000	24600	24150	25650	24800	159	7500	500	17530	50	1	31814994	8017	-39.25	8.67	12	3.62	-642.00	2908.00	42050	20240321	-40.07	12880	20240116	95.65	27550	-8.53	20250115	22750	10.77	20250115	42050	-40.07	20240321	12880	95.65	20240116	N	047920	500	159 억	380803	N	N	114	N	N
62	20250115	120506	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25100	50	2	0.20	28169850300	1099206	331.74	27550	27550	22750	32550	17550	25050	25627.46	1.20	-92296	25850	25450	25000	24600	24150	25650	24800	159	7500	500	17530	50	1	31814994	7986	-39.10	8.63	12	3.45	-642.00	2908.00	42050	20240321	-40.31	12880	20240116	94.88	27550	-8.89	20250115	22750	10.33	20250115	42050	-40.31	20240321	12880	94.88	20240116	N	047920	500	159 억	380803	N	N	114	N	N
63	20250115	110512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25200	150	2	0.60	27284171650	1063889	321.08	27550	27550	22750	32550	17550	25050	25645.70	1.20	-90909	25850	25450	25000	24600	24150	25650	24800	159	7500	500	17530	50	1	31814994	8017	-39.25	8.67	12	3.34	-642.00	2908.00	42050	20240321	-40.07	12880	20240116	95.65	27550	-8.53	20250115	22750	10.77	20250115	42050	-40.07	20240321	12880	95.65	20240116	N	047920	500	159 억	380803	N	N	114	N	N
64	20250115	100512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25600	550	2	2.20	24435696350	951669	287.21	27550	27550	22750	32550	17550	25050	25676.68	1.20	-92906	25850	25450	25000	24600	24150	25650	24800	159	7500	500	17530	50	1	31814994	8145	-39.88	8.80	12	2.99	-642.00	2908.00	42050	20240321	-39.12	12880	20240116	98.76	27550	-7.08	20250115	22750	12.53	20250115	42050	-39.12	20240321	12880	98.76	20240116	N	047920	500	159 억	380803	N	N	114	N	N
65	20250115	090515	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	26200	1150	2	4.59	6730861400	250814	75.70	27550	27550	26100	32550	17550	25050	26836.10	1.20	-45414	25850	25450	25000	24600	24150	25650	24800	159	7500	500	17530	50	1	31814994	8336	-40.81	9.01	12	0.79	-642.00	2908.00	42050	20240321	-37.69	12880	20240116	103.42	27550	-4.90	20250115	23650	10.78	20250102	42050	-37.69	20240321	12880	103.42	20240116	N	047920	500	159 억	380803	N	N	114	N	N
66	20250114	160505	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25050	250	2	1.01	2758217300	110477	36.47	24850	25400	24550	32200	17400	24800	24966.49	1.17	7791	27166	25982	25216	24032	23266	25600	23650	159	7400	500	17360	50	1	31814994	7970	-39.02	8.61	12	0.35	-642.00	2908.00	42050	20240321	-40.43	12880	20240116	94.49	26400	-5.11	20250113	23650	5.92	20250102	42050	-40.43	20240321	12880	94.49	20240116	N	047920	500	159 억	373025	N	N	114	N	N
67	20250114	150510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25100	300	2	1.21	2665214000	106762	35.24	24850	25400	24550	32200	17400	24800	24964.15	1.17	8109	27166	25982	25216	24032	23266	25600	23650	159	7400	500	17360	50	1	31814994	7986	-39.10	8.63	12	0.34	-642.00	2908.00	42050	20240321	-40.31	12880	20240116	94.88	26400	-4.92	20250113	23650	6.13	20250102	42050	-40.31	20240321	12880	94.88	20240116	N	047920	500	159 억	373025	N	N	35	N	N
68	20250114	140511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25100	300	2	1.21	2381649850	95437	31.50	24850	25400	24550	32200	17400	24800	24955.29	1.17	10877	27166	25982	25216	24032	23266	25600	23650	159	7400	500	17360	50	1	31814994	7986	-39.10	8.63	12	0.30	-642.00	2908.00	42050	20240321	-40.31	12880	20240116	94.88	26400	-4.92	20250113	23650	6.13	20250102	42050	-40.31	20240321	12880	94.88	20240116	N	047920	500	159 억	373025	N	N	35	N	N
69	20250114	130510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25050	250	2	1.01	1764276950	70887	23.40	24850	25100	24550	32200	17400	24800	24888.65	1.17	8517	27166	25982	25216	24032	23266	25600	23650	159	7400	500	17360	50	1	31814994	7970	-39.02	8.61	12	0.22	-642.00	2908.00	42050	20240321	-40.43	12880	20240116	94.49	26400	-5.11	20250113	23650	5.92	20250102	42050	-40.43	20240321	12880	94.49	20240116	N	047920	500	159 억	373025	N	N	35	N	N
70	20250114	120508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24800	0	3	0.00	1408919350	56593	18.68	24850	25100	24550	32200	17400	24800	24895.73	1.17	3432	27166	25982	25216	24032	23266	25600	23650	159	7400	500	17360	50	1	31814994	7890	-38.63	8.53	12	0.18	-642.00	2908.00	42050	20240321	-41.02	12880	20240116	92.55	26400	-6.06	20250113	23650	4.86	20250102	42050	-41.02	20240321	12880	92.55	20240116	N	047920	500	159 억	373025	N	N	35	N	N
71	20250114	110509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24850	50	2	0.20	1199462500	48168	15.90	24850	25100	24550	32200	17400	24800	24901.75	1.17	3654	27166	25982	25216	24032	23266	25600	23650	159	7400	500	17360	50	1	31814994	7906	-38.71	8.55	12	0.15	-642.00	2908.00	42050	20240321	-40.90	12880	20240116	92.93	26400	-5.87	20250113	23650	5.07	20250102	42050	-40.90	20240321	12880	92.93	20240116	N	047920	500	159 억	373025	N	N	35	N	N
72	20250114	100509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24850	50	2	0.20	892499950	35819	11.82	24850	25100	24550	32200	17400	24800	24917.11	1.17	2140	27166	25982	25216	24032	23266	25600	23650	159	7400	500	17360	50	1	31814994	7906	-38.71	8.55	12	0.11	-642.00	2908.00	42050	20240321	-40.90	12880	20240116	92.93	26400	-5.87	20250113	23650	5.07	20250102	42050	-40.90	20240321	12880	92.93	20240116	N	047920	500	159 억	373025	N	N	35	N	N
73	20250114	090509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24900	100	2	0.40	181093550	7297	2.41	24850	25000	24550	32200	17400	24800	24817.66	1.17	-1206	27166	25982	25216	24032	23266	25600	23650	159	7400	500	17360	50	1	31814994	7922	-38.79	8.56	12	0.02	-642.00	2908.00	42050	20240321	-40.78	12880	20240116	93.32	26400	-5.68	20250113	23650	5.29	20250102	42050	-40.78	20240321	12880	93.32	20240116	N	047920	500	159 억	373025	N	N	35	N	N
74	20250113	160504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24800	-650	5	-2.55	7602208600	300701	132.69	25400	26400	24450	33050	17850	25450	25281.97	1.36	-60848	26316	25882	25266	24832	24216	26100	25050	159	7600	500	17810	50	1	31814994	7890	-38.63	8.53	12	0.95	-642.00	2908.00	42050	20240321	-41.02	12880	20240116	92.55	26400	-6.06	20250113	23650	4.86	20250102	42050	-41.02	20240321	12880	92.55	20240116	N	047920	500	159 억	433815	N	N	35	N	N
75	20250113	150505	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24850	-600	5	-2.36	7447807050	294470	129.94	25400	26400	24450	33050	17850	25450	25292.22	1.36	-58454	26316	25882	25266	24832	24216	26100	25050	159	7600	500	17810	50	1	31814994	7906	-38.71	8.55	12	0.93	-642.00	2908.00	42050	20240321	-40.90	12880	20240116	92.93	26400	-5.87	20250113	23650	5.07	20250102	42050	-40.90	20240321	12880	92.93	20240116	N	047920	500	159 억	433815	N	N	97	N	N
76	20250113	140501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24700	-750	5	-2.95	6703088050	264181	116.58	25400	26400	24500	33050	17850	25450	25373.08	1.36	-55045	26316	25882	25266	24832	24216	26100	25050	159	7600	500	17810	50	1	31814994	7858	-38.47	8.49	12	0.83	-642.00	2908.00	42050	20240321	-41.26	12880	20240116	91.77	26400	-6.44	20250113	23650	4.44	20250102	42050	-41.26	20240321	12880	91.77	20240116	N	047920	500	159 억	433815	N	N	97	N	N
77	20250113	130459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24700	-750	5	-2.95	6206835150	244012	107.68	25400	26400	24650	33050	17850	25450	25436.60	1.36	-46872	26316	25882	25266	24832	24216	26100	25050	159	7600	500	17810	50	1	31814994	7858	-38.47	8.49	12	0.77	-642.00	2908.00	42050	20240321	-41.26	12880	20240116	91.77	26400	-6.44	20250113	23650	4.44	20250102	42050	-41.26	20240321	12880	91.77	20240116	N	047920	500	159 억	433815	N	N	97	N	N
78	20250113	120459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24900	-550	5	-2.16	5699832750	223497	98.62	25400	26400	24650	33050	17850	25450	25502.96	1.36	-35056	26316	25882	25266	24832	24216	26100	25050	159	7600	500	17810	50	1	31814994	7922	-38.79	8.56	12	0.70	-642.00	2908.00	42050	20240321	-40.78	12880	20240116	93.32	26400	-5.68	20250113	23650	5.29	20250102	42050	-40.78	20240321	12880	93.32	20240116	N	047920	500	159 억	433815	N	N	97	N	N
79	20250113	110500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24850	-600	5	-2.36	5113590200	199843	88.19	25400	26400	24700	33050	17850	25450	25588.07	1.36	-28365	26316	25882	25266	24832	24216	26100	25050	159	7600	500	17810	50	1	31814994	7906	-38.71	8.55	12	0.63	-642.00	2908.00	42050	20240321	-40.90	12880	20240116	92.93	26400	-5.87	20250113	23650	5.07	20250102	42050	-40.90	20240321	12880	92.93	20240116	N	047920	500	159 억	433815	N	N	97	N	N
80	20250113	100458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25350	-100	5	-0.39	3444478300	133156	58.76	25400	26400	25250	33050	17850	25450	25868.14	1.36	-9668	26316	25882	25266	24832	24216	26100	25050	159	7600	500	17810	50	1	31814994	8065	-39.49	8.72	12	0.42	-642.00	2908.00	42050	20240321	-39.71	12880	20240116	96.82	26400	-3.98	20250113	23650	7.19	20250102	42050	-39.71	20240321	12880	96.82	20240116	N	047920	500	159 억	433815	N	N	97	N	N
81	20250113	090502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25750	300	2	1.18	298482650	11676	5.15	25400	25750	25250	33050	17850	25450	25564.24	1.36	208	26316	25882	25266	24832	24216	26100	25050	159	7600	500	17810	50	1	31814994	8192	-40.11	8.85	12	0.04	-642.00	2908.00	42050	20240321	-38.76	12880	20240116	99.92	25750	0.00	20250113	23650	8.88	20250102	42050	-38.76	20240321	12880	99.92	20240116	N	047920	500	159 억	433815	N	N	97	N	N
82	20250110	160457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25450	650	2	2.62	5650623950	223088	93.73	24700	25700	24650	32200	17400	24800	25329.16	1.29	24460	25900	25350	25000	24450	24100	25175	24275	159	7400	500	17360	50	1	31814994	8097	-39.64	8.75	12	0.70	-642.00	2908.00	42050	20240321	-39.48	12880	20240116	97.59	25700	0.00	20250108	23650	7.61	20250102	42050	-39.48	20240321	12880	97.59	20240116	N	047920	500	159 억	409406	N	N	97	N	N
83	20250110	150457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25400	600	2	2.42	5305128200	209508	88.03	24700	25700	24650	32200	17400	24800	25322.22	1.29	21933	25900	25350	25000	24450	24100	25175	24275	159	7400	500	17360	50	1	31814994	8081	-39.56	8.73	12	0.66	-642.00	2908.00	42050	20240321	-39.60	12880	20240116	97.20	25700	0.00	20250108	23650	7.40	20250102	42050	-39.60	20240321	12880	97.20	20240116	N	047920	500	159 억	409406	N	N	212	N	N
84	20250110	140457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25400	600	2	2.42	4445771500	175699	73.82	24700	25700	24650	32200	17400	24800	25303.78	1.29	10565	25900	25350	25000	24450	24100	25175	24275	159	7400	500	17360	50	1	31814994	8081	-39.56	8.73	12	0.55	-642.00	2908.00	42050	20240321	-39.60	12880	20240116	97.20	25700	0.00	20250108	23650	7.40	20250102	42050	-39.60	20240321	12880	97.20	20240116	N	047920	500	159 억	409406	N	N	212	N	N
85	20250110	130456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25350	550	2	2.22	4038215000	159641	67.07	24700	25700	24650	32200	17400	24800	25296.08	1.29	8527	25900	25350	25000	24450	24100	25175	24275	159	7400	500	17360	50	1	31814994	8065	-39.49	8.72	12	0.50	-642.00	2908.00	42050	20240321	-39.71	12880	20240116	96.82	25700	0.00	20250108	23650	7.19	20250102	42050	-39.71	20240321	12880	96.82	20240116	N	047920	500	159 억	409406	N	N	212	N	N
86	20250110	120457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25350	550	2	2.22	3404562900	134710	56.60	24700	25700	24650	32200	17400	24800	25273.81	1.29	10270	25900	25350	25000	24450	24100	25175	24275	159	7400	500	17360	50	1	31814994	8065	-39.49	8.72	12	0.42	-642.00	2908.00	42050	20240321	-39.71	12880	20240116	96.82	25700	0.00	20250108	23650	7.19	20250102	42050	-39.71	20240321	12880	96.82	20240116	N	047920	500	159 억	409406	N	N	212	N	N
87	20250110	110456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25050	250	2	1.01	2918437600	115484	48.52	24700	25700	24650	32200	17400	24800	25271.98	1.29	3144	25900	25350	25000	24450	24100	25175	24275	159	7400	500	17360	50	1	31814994	7970	-39.02	8.61	12	0.36	-642.00	2908.00	42050	20240321	-40.43	12880	20240116	94.49	25700	0.00	20250108	23650	5.92	20250102	42050	-40.43	20240321	12880	94.49	20240116	N	047920	500	159 억	409406	N	N	212	N	N
88	20250110	100455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25150	350	2	1.41	2261447150	89399	37.56	24700	25700	24650	32200	17400	24800	25296.96	1.29	5845	25900	25350	25000	24450	24100	25175	24275	159	7400	500	17360	50	1	31814994	8001	-39.17	8.65	12	0.28	-642.00	2908.00	42050	20240321	-40.19	12880	20240116	95.26	25700	0.00	20250108	23650	6.34	20250102	42050	-40.19	20240321	12880	95.26	20240116	N	047920	500	159 억	409406	N	N	212	N	N
89	20250110	090458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25000	200	2	0.81	141098600	5687	2.39	24700	25000	24650	32200	17400	24800	24811.02	1.29	2407	25900	25350	25000	24450	24100	25175	24275	159	7400	500	17360	50	1	31814994	7954	-38.94	8.60	12	0.02	-642.00	2908.00	42050	20240321	-40.55	12880	20240116	94.10	25700	-2.72	20250108	23650	5.71	20250102	42050	-40.55	20240321	12880	94.10	20240116	N	047920	500	159 억	409406	N	N	212	N	N
90	20250109	160454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24800	-550	5	-2.17	5891785050	234811	90.79	25150	25550	24650	32950	17750	25350	25092.23	1.41	-39649	26316	25832	25216	24732	24116	26075	24975	159	7600	500	17740	50	1	31814994	7890	-38.63	8.53	12	0.74	-642.00	2908.00	42050	20240321	-41.02	12880	20240116	92.55	25700	-3.50	20250108	23650	4.86	20250102	42050	-41.02	20240321	12880	92.55	20240116	N	047920	500	159 억	449055	N	N	212	N	N
91	20250109	150455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24700	-650	5	-2.56	5580025450	222235	85.93	25150	25550	24650	32950	17750	25350	25108.60	1.41	-37871	26316	25832	25216	24732	24116	26075	24975	159	7600	500	17740	50	1	31814994	7858	-38.47	8.49	12	0.70	-642.00	2908.00	42050	20240321	-41.26	12880	20240116	91.77	25700	-3.89	20250108	23650	4.44	20250102	42050	-41.26	20240321	12880	91.77	20240116	N	047920	500	159 억	449055	N	N	85	N	N
92	20250109	140456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25050	-300	5	-1.18	4100975600	162718	62.92	25150	25550	24950	32950	17750	25350	25202.90	1.41	-27525	26316	25832	25216	24732	24116	26075	24975	159	7600	500	17740	50	1	31814994	7970	-39.02	8.61	12	0.51	-642.00	2908.00	42050	20240321	-40.43	12880	20240116	94.49	25700	-2.53	20250108	23650	5.92	20250102	42050	-40.43	20240321	12880	94.49	20240116	N	047920	500	159 억	449055	N	N	85	N	N
93	20250109	130455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25250	-100	5	-0.39	3399086650	134732	52.10	25150	25550	24950	32950	17750	25350	25228.45	1.41	-18393	26316	25832	25216	24732	24116	26075	24975	159	7600	500	17740	50	1	31814994	8033	-39.33	8.68	12	0.42	-642.00	2908.00	42050	20240321	-39.95	12880	20240116	96.04	25700	-1.75	20250108	23650	6.77	20250102	42050	-39.95	20240321	12880	96.04	20240116	N	047920	500	159 억	449055	N	N	85	N	N
94	20250109	120454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25250	-100	5	-0.39	3068831950	121627	47.03	25150	25550	24950	32950	17750	25350	25231.44	1.41	-19225	26316	25832	25216	24732	24116	26075	24975	159	7600	500	17740	50	1	31814994	8033	-39.33	8.68	12	0.38	-642.00	2908.00	42050	20240321	-39.95	12880	20240116	96.04	25700	-1.75	20250108	23650	6.77	20250102	42050	-39.95	20240321	12880	96.04	20240116	N	047920	500	159 억	449055	N	N	85	N	N
95	20250109	110456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25300	-50	5	-0.20	2443520500	96950	37.49	25150	25550	24950	32950	17750	25350	25203.83	1.41	-22124	26316	25832	25216	24732	24116	26075	24975	159	7600	500	17740	50	1	31814994	8049	-39.41	8.70	12	0.30	-642.00	2908.00	42050	20240321	-39.83	12880	20240116	96.43	25700	-1.56	20250108	23650	6.98	20250102	42050	-39.83	20240321	12880	96.43	20240116	N	047920	500	159 억	449055	N	N	85	N	N
96	20250109	100454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25200	-150	5	-0.59	1829486050	72475	28.02	25150	25550	24950	32950	17750	25350	25242.90	1.41	-16296	26316	25832	25216	24732	24116	26075	24975	159	7600	500	17740	50	1	31814994	8017	-39.25	8.67	12	0.23	-642.00	2908.00	42050	20240321	-40.07	12880	20240116	95.65	25700	-1.95	20250108	23650	6.55	20250102	42050	-40.07	20240321	12880	95.65	20240116	N	047920	500	159 억	449055	N	N	85	N	N
97	20250109	090458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25150	-200	5	-0.79	178748950	7114	2.75	25150	25350	24950	32950	17750	25350	25124.33	1.41	1654	26316	25832	25216	24732	24116	26075	24975	159	7600	500	17740	50	1	31814994	8001	-39.17	8.65	12	0.02	-642.00	2908.00	42050	20240321	-40.19	12880	20240116	95.26	25700	-2.14	20250108	23650	6.34	20250102	42050	-40.19	20240321	12880	95.26	20240116	N	047920	500	159 억	449055	N	N	85	N	N
98	20250108	160450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25350	50	2	0.20	6431177950	255928	88.90	25000	25700	24600	32850	17750	25300	25127.95	1.49	-23392	26100	25700	25250	24850	24400	25900	25050	159	7550	500	17710	50	1	31814994	8065	-39.49	8.72	12	0.80	-642.00	2908.00	42050	20240321	-39.71	12880	20240116	96.82	25700	-1.36	20250108	23650	7.19	20250102	42050	-39.71	20240321	12880	96.82	20240116	N	047920	500	159 억	472506	N	N	85	N	N
99	20250108	150453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25250	-50	5	-0.20	6205426100	246999	85.80	25000	25700	24600	32850	17750	25300	25123.17	1.49	-22158	26100	25700	25250	24850	24400	25900	25050	159	7550	500	17710	50	1	31814994	8033	-39.33	8.68	12	0.78	-642.00	2908.00	42050	20240321	-39.95	12880	20240116	96.04	25700	-1.75	20250108	23650	6.77	20250102	42050	-39.95	20240321	12880	96.04	20240116	N	047920	500	159 억	472506	N	N	167	N	N
100	20250108	140455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25150	-150	5	-0.59	5667193600	225638	78.38	25000	25700	24600	32850	17750	25300	25116.18	1.49	-23286	26100	25700	25250	24850	24400	25900	25050	159	7550	500	17710	50	1	31814994	8001	-39.17	8.65	12	0.71	-642.00	2908.00	42050	20240321	-40.19	12880	20240116	95.26	25700	-2.14	20250108	23650	6.34	20250102	42050	-40.19	20240321	12880	95.26	20240116	N	047920	500	159 억	472506	N	N	167	N	N
101	20250108	130455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25100	-200	5	-0.79	5404510300	215178	74.75	25000	25700	24600	32850	17750	25300	25116.33	1.49	-23980	26100	25700	25250	24850	24400	25900	25050	159	7550	500	17710	50	1	31814994	7986	-39.10	8.63	12	0.68	-642.00	2908.00	42050	20240321	-40.31	12880	20240116	94.88	25700	-2.33	20250108	23650	6.13	20250102	42050	-40.31	20240321	12880	94.88	20240116	N	047920	500	159 억	472506	N	N	167	N	N
102	20250108	120451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25300	0	3	0.00	4486974000	178687	62.07	25000	25700	24600	32850	17750	25300	25110.63	1.49	-14646	26100	25700	25250	24850	24400	25900	25050	159	7550	500	17710	50	1	31814994	8049	-39.41	8.70	12	0.56	-642.00	2908.00	42050	20240321	-39.83	12880	20240116	96.43	25700	-1.56	20250108	23650	6.98	20250102	42050	-39.83	20240321	12880	96.43	20240116	N	047920	500	159 억	472506	N	N	167	N	N
103	20250108	110451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25300	0	3	0.00	2824606000	113437	39.40	25000	25350	24600	32850	17750	25300	24899.66	1.49	-19690	26100	25700	25250	24850	24400	25900	25050	159	7550	500	17710	50	1	31814994	8049	-39.41	8.70	12	0.36	-642.00	2908.00	42050	20240321	-39.83	12880	20240116	96.43	25650	-1.36	20250107	23650	6.98	20250102	42050	-39.83	20240321	12880	96.43	20240116	N	047920	500	159 억	472506	N	N	167	N	N
104	20250108	100452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24900	-400	5	-1.58	2053933900	82780	28.76	25000	25200	24600	32850	17750	25300	24811.02	1.49	-16877	26100	25700	25250	24850	24400	25900	25050	159	7550	500	17710	50	1	31814994	7922	-38.79	8.56	12	0.26	-642.00	2908.00	42050	20240321	-40.78	12880	20240116	93.32	25650	-2.92	20250107	23650	5.29	20250102	42050	-40.78	20240321	12880	93.32	20240116	N	047920	500	159 억	472506	N	N	167	N	N
105	20250108	090454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25000	-300	5	-1.19	191717200	7673	2.67	25000	25200	24850	32850	17750	25300	24979.31	1.49	500	26100	25700	25250	24850	24400	25900	25050	159	7550	500	17710	50	1	31814994	7954	-38.94	8.60	12	0.02	-642.00	2908.00	42050	20240321	-40.55	12880	20240116	94.10	25650	-2.53	20250107	23650	5.71	20250102	42050	-40.55	20240321	12880	94.10	20240116	N	047920	500	159 억	472506	N	N	167	N	N
106	20250107	160449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25300	200	2	0.80	7192270250	286139	89.41	24900	25650	24800	32600	17600	25100	25135.54	1.54	-17613	25933	25516	24933	24516	23933	25725	24725	159	7500	500	17570	50	1	31814994	8049	-39.41	8.70	12	0.90	-642.00	2908.00	42050	20240321	-39.83	12880	20240116	96.43	25650	-1.36	20250107	23650	6.98	20250102	42050	-39.83	20240321	12880	96.43	20240116	N	047920	500	159 억	490026	N	N	167	N	N
107	20250107	150450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25150	50	2	0.20	6822769850	271482	84.83	24900	25650	24800	32600	17600	25100	25131.57	1.54	-19123	25933	25516	24933	24516	23933	25725	24725	159	7500	500	17570	50	1	31814994	8001	-39.17	8.65	12	0.85	-642.00	2908.00	42050	20240321	-40.19	12880	20240116	95.26	25650	-1.95	20250107	23650	6.34	20250102	42050	-40.19	20240321	12880	95.26	20240116	N	047920	500	159 억	490026	N	N	154	N	N
108	20250107	140450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25250	150	2	0.60	6121796800	243585	76.11	24900	25650	24800	32600	17600	25100	25132.08	1.54	-20831	25933	25516	24933	24516	23933	25725	24725	159	7500	500	17570	50	1	31814994	8033	-39.33	8.68	12	0.77	-642.00	2908.00	42050	20240321	-39.95	12880	20240116	96.04	25650	-1.56	20250107	23650	6.77	20250102	42050	-39.95	20240321	12880	96.04	20240116	N	047920	500	159 억	490026	N	N	154	N	N
109	20250107	130449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25150	50	2	0.20	4443074150	177510	55.47	24900	25350	24800	32600	17600	25100	25029.99	1.54	1793	25933	25516	24933	24516	23933	25725	24725	159	7500	500	17570	50	1	31814994	8001	-39.17	8.65	12	0.56	-642.00	2908.00	42050	20240321	-40.19	12880	20240116	95.26	25350	0.00	20250106	23650	6.34	20250102	42050	-40.19	20240321	12880	95.26	20240116	N	047920	500	159 억	490026	N	N	154	N	N
110	20250107	120450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25050	-50	5	-0.20	3302481900	132075	41.27	24900	25250	24800	32600	17600	25100	25004.60	1.54	-11284	25933	25516	24933	24516	23933	25725	24725	159	7500	500	17570	50	1	31814994	7970	-39.02	8.61	12	0.42	-642.00	2908.00	42050	20240321	-40.43	12880	20240116	94.49	25350	-1.18	20250106	23650	5.92	20250102	42050	-40.43	20240321	12880	94.49	20240116	N	047920	500	159 억	490026	N	N	154	N	N
111	20250107	110447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25100	0	3	0.00	2605091150	104156	32.55	24900	25250	24800	32600	17600	25100	25011.44	1.54	-6925	25933	25516	24933	24516	23933	25725	24725	159	7500	500	17570	50	1	31814994	7986	-39.10	8.63	12	0.33	-642.00	2908.00	42050	20240321	-40.31	12880	20240116	94.88	25350	-0.99	20250106	23650	6.13	20250102	42050	-40.31	20240321	12880	94.88	20240116	N	047920	500	159 억	490026	N	N	154	N	N
112	20250107	100452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25050	-50	5	-0.20	2010142950	80397	25.12	24900	25250	24800	32600	17600	25100	25002.71	1.54	-7747	25933	25516	24933	24516	23933	25725	24725	159	7500	500	17570	50	1	31814994	7970	-39.02	8.61	12	0.25	-642.00	2908.00	42050	20240321	-40.43	12880	20240116	94.49	25350	-1.18	20250106	23650	5.92	20250102	42050	-40.43	20240321	12880	94.49	20240116	N	047920	500	159 억	490026	N	N	154	N	N
113	20250107	090449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24850	-250	5	-1.00	423736150	17038	5.32	24900	25000	24800	32600	17600	25100	24870.06	1.54	-1888	25933	25516	24933	24516	23933	25725	24725	159	7500	500	17570	50	1	31814994	7906	-38.71	8.55	12	0.05	-642.00	2908.00	42050	20240321	-40.90	12880	20240116	92.93	25350	-1.97	20250106	23650	5.07	20250102	42050	-40.90	20240321	12880	92.93	20240116	N	047920	500	159 억	490026	N	N	154	N	N
114	20250106	160444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25100	450	2	1.83	7855210850	316612	83.60	24900	25350	24350	32000	17300	24650	24809.94	1.65	-21245	25383	25016	24483	24116	23583	25200	24300	159	7350	500	17250	50	1	31814994	7986	-39.10	8.63	12	1.00	-642.00	2908.00	42050	20240321	-40.31	12880	20240116	94.88	25350	-0.99	20250106	23650	6.13	20250102	42050	-40.31	20240321	12880	94.88	20240116	N	047920	500	159 억	524581	N	N	154	N	N
115	20250106	150444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25150	500	2	2.03	7510490950	302887	79.98	24900	25350	24350	32000	17300	24650	24796.35	1.65	-20250	25383	25016	24483	24116	23583	25200	24300	159	7350	500	17250	50	1	31814994	8001	-39.17	8.65	12	0.95	-642.00	2908.00	42050	20240321	-40.19	12880	20240116	95.26	25350	-0.79	20250106	23650	6.34	20250102	42050	-40.19	20240321	12880	95.26	20240116	N	047920	500	159 억	524581	N	N	20	N	N
116	20250106	140444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24950	300	2	1.22	5410375800	219233	57.89	24900	25050	24350	32000	17300	24650	24678.66	1.65	-36035	25383	25016	24483	24116	23583	25200	24300	159	7350	500	17250	50	1	31814994	7938	-38.86	8.58	12	0.69	-642.00	2908.00	42050	20240321	-40.67	12880	20240116	93.71	25050	-0.40	20250106	23650	5.50	20250102	42050	-40.67	20240321	12880	93.71	20240116	N	047920	500	159 억	524581	N	N	20	N	N
117	20250106	130443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24750	100	2	0.41	4774093200	193627	51.13	24900	25050	24350	32000	17300	24650	24656.13	1.65	-38943	25383	25016	24483	24116	23583	25200	24300	159	7350	500	17250	50	1	31814994	7874	-38.55	8.51	12	0.61	-642.00	2908.00	42050	20240321	-41.14	12880	20240116	92.16	25050	-1.20	20250106	23650	4.65	20250102	42050	-41.14	20240321	12880	92.16	20240116	N	047920	500	159 억	524581	N	N	20	N	N
118	20250106	120442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24700	50	2	0.20	4284289400	173806	45.89	24900	25050	24350	32000	17300	24650	24649.84	1.65	-40394	25383	25016	24483	24116	23583	25200	24300	159	7350	500	17250	50	1	31814994	7858	-38.47	8.49	12	0.55	-642.00	2908.00	42050	20240321	-41.26	12880	20240116	91.77	25050	-1.40	20250106	23650	4.44	20250102	42050	-41.26	20240321	12880	91.77	20240116	N	047920	500	159 억	524581	N	N	20	N	N
119	20250106	110443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24600	-50	5	-0.20	3925438750	159258	42.05	24900	25050	24350	32000	17300	24650	24648.30	1.65	-42960	25383	25016	24483	24116	23583	25200	24300	159	7350	500	17250	50	1	31814994	7826	-38.32	8.46	12	0.50	-642.00	2908.00	42050	20240321	-41.50	12880	20240116	90.99	25050	-1.80	20250106	23650	4.02	20250102	42050	-41.50	20240321	12880	90.99	20240116	N	047920	500	159 억	524581	N	N	20	N	N
120	20250106	100442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24450	-200	5	-0.81	3157274350	127912	33.77	24900	25050	24400	32000	17300	24650	24683.18	1.65	-38485	25383	25016	24483	24116	23583	25200	24300	159	7350	500	17250	50	1	31814994	7779	-38.08	8.41	12	0.40	-642.00	2908.00	42050	20240321	-41.85	12880	20240116	89.83	25050	-2.40	20250106	23650	3.38	20250102	42050	-41.85	20240321	12880	89.83	20240116	N	047920	500	159 억	524581	N	N	20	N	N
121	20250106	090439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	25000	350	2	1.42	1013273200	40712	10.75	24900	25050	24700	32000	17300	24650	24888.81	1.65	-13150	25383	25016	24483	24116	23583	25200	24300	159	7350	500	17250	50	1	31814994	7954	-38.94	8.60	12	0.13	-642.00	2908.00	42050	20240321	-40.55	12880	20240116	94.10	25050	-0.20	20250106	23650	5.71	20250102	42050	-40.55	20240321	12880	94.10	20240116	N	047920	500	159 억	524581	N	N	20	N	N
122	20250103	160439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24650	700	2	2.92	9162122750	375102	139.68	24050	24850	23950	31100	16800	23950	24425.65	1.57	24743	24883	24416	24033	23566	23183	24225	23375	159	7150	500	16760	50	1	31814994	7842	-38.40	8.48	12	1.18	-642.00	2908.00	42050	20240321	-41.38	12880	20240116	91.38	24850	-0.80	20250103	23650	4.23	20250102	42050	-41.38	20240321	12880	91.38	20240116	N	047920	500	159 억	499654	N	N	20	N	N
123	20250103	150440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24700	750	2	3.13	8634851600	353734	131.73	24050	24850	23950	31100	16800	23950	24410.63	1.57	25102	24883	24416	24033	23566	23183	24225	23375	159	7150	500	16760	50	1	31814994	7858	-38.47	8.49	12	1.11	-642.00	2908.00	42050	20240321	-41.26	12880	20240116	91.77	24850	-0.60	20250103	23650	4.44	20250102	42050	-41.26	20240321	12880	91.77	20240116	N	047920	500	159 억	499654	N	N	43	N	N
124	20250103	140441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24650	700	2	2.92	6965241600	286260	106.60	24050	24650	23950	31100	16800	23950	24331.93	1.57	10006	24883	24416	24033	23566	23183	24225	23375	159	7150	500	16760	50	1	31814994	7842	-38.40	8.48	12	0.90	-642.00	2908.00	42050	20240321	-41.38	12880	20240116	91.38	24650	0.00	20250103	23650	4.23	20250102	42050	-41.38	20240321	12880	91.38	20240116	N	047920	500	159 억	499654	N	N	43	N	N
125	20250103	130439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24450	500	2	2.09	4626463550	190814	71.06	24050	24500	23950	31100	16800	23950	24246.00	1.57	10870	24883	24416	24033	23566	23183	24225	23375	159	7150	500	16760	50	1	31814994	7779	-38.08	8.41	12	0.60	-642.00	2908.00	42050	20240321	-41.85	12880	20240116	89.83	24500	0.00	20250102	23650	3.38	20250102	42050	-41.85	20240321	12880	89.83	20240116	N	047920	500	159 억	499654	N	N	43	N	N
126	20250103	120439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24250	300	2	1.25	3816601700	157587	58.68	24050	24500	23950	31100	16800	23950	24219.09	1.57	-5447	24883	24416	24033	23566	23183	24225	23375	159	7150	500	16760	50	1	31814994	7715	-37.77	8.34	12	0.50	-642.00	2908.00	42050	20240321	-42.33	12880	20240116	88.28	24500	0.00	20250102	23650	2.54	20250102	42050	-42.33	20240321	12880	88.28	20240116	N	047920	500	159 억	499654	N	N	43	N	N
127	20250103	110440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24100	150	2	0.63	3217785400	132808	49.46	24050	24500	23950	31100	16800	23950	24228.94	1.57	-7199	24883	24416	24033	23566	23183	24225	23375	159	7150	500	16760	50	1	31814994	7667	-37.54	8.29	12	0.42	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	24500	0.00	20250102	23650	1.90	20250102	42050	-42.69	20240321	12880	87.11	20240116	N	047920	500	159 억	499654	N	N	43	N	N
128	20250103	100439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24300	350	2	1.46	2473964800	102050	38.00	24050	24500	23950	31100	16800	23950	24242.80	1.57	3503	24883	24416	24033	23566	23183	24225	23375	159	7150	500	16760	50	1	31814994	7731	-37.85	8.36	12	0.32	-642.00	2908.00	42050	20240321	-42.21	12880	20240116	88.66	24500	0.00	20250102	23650	2.75	20250102	42050	-42.21	20240321	12880	88.66	20240116	N	047920	500	159 억	499654	N	N	43	N	N
129	20250103	090440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24000	50	2	0.21	115594500	4813	1.79	24050	24100	23950	31100	16800	23950	24017.75	1.57	817	24883	24416	24033	23566	23183	24225	23375	159	7150	500	16760	50	1	31814994	7636	-37.38	8.25	12	0.02	-642.00	2908.00	42050	20240321	-42.93	12880	20240116	86.34	24500	-2.04	20250102	23650	1.48	20250102	42050	-42.93	20240321	12880	86.34	20240116	N	047920	500	159 억	499654	N	N	43	N	N
130	20250102	160436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23950	-150	5	-0.62	6432669200	266649	91.21	24000	24500	23650	31300	16900	24100	24124.20	1.67	-30737	25000	24550	23900	23450	22800	24775	23675	159	7200	500	16870	50	1	31814994	7620	-37.31	8.24	12	0.84	-642.00	2908.00	42050	20240321	-43.04	12880	20240116	85.95	24500	-2.24	20250102	23650	1.27	20250102	42050	-43.04	20240321	12880	85.95	20240116	N	047920	500	159 억	531580	N	N	43	N	N
131	20250102	150438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24000	-100	5	-0.41	6144739700	254651	87.10	24000	24500	23650	31300	16900	24100	24130.06	1.67	-29864	25000	24550	23900	23450	22800	24775	23675	159	7200	500	16870	50	1	31814994	7636	-37.38	8.25	12	0.80	-642.00	2908.00	42050	20240321	-42.93	12880	20240116	86.34	24500	-2.04	20250102	23650	1.48	20250102	42050	-42.93	20240321	12880	86.34	20240116	N	047920	500	159 억	531580	N	N	195	N	N
132	20250102	140435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24050	-50	5	-0.21	5569712200	230737	78.92	24000	24500	23650	31300	16900	24100	24138.82	1.67	-34082	25000	24550	23900	23450	22800	24775	23675	159	7200	500	16870	50	1	31814994	7652	-37.46	8.27	12	0.73	-642.00	2908.00	42050	20240321	-42.81	12880	20240116	86.72	24500	-1.84	20250102	23650	1.69	20250102	42050	-42.81	20240321	12880	86.72	20240116	N	047920	500	159 억	531580	N	N	195	N	N
133	20250102	130435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24000	-100	5	-0.41	4981095350	206372	70.59	24000	24500	23650	31300	16900	24100	24136.52	1.67	-33283	25000	24550	23900	23450	22800	24775	23675	159	7200	500	16870	50	1	31814994	7636	-37.38	8.25	12	0.65	-642.00	2908.00	42050	20240321	-42.93	12880	20240116	86.34	24500	-2.04	20250102	23650	1.48	20250102	42050	-42.93	20240321	12880	86.34	20240116	N	047920	500	159 억	531580	N	N	195	N	N
134	20250102	120436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24050	-50	5	-0.21	4521169300	187218	64.04	24000	24500	23650	31300	16900	24100	24149.27	1.67	-32948	25000	24550	23900	23450	22800	24775	23675	159	7200	500	16870	50	1	31814994	7652	-37.46	8.27	12	0.59	-642.00	2908.00	42050	20240321	-42.81	12880	20240116	86.72	24500	-1.84	20250102	23650	1.69	20250102	42050	-42.81	20240321	12880	86.72	20240116	N	047920	500	159 억	531580	N	N	195	N	N
135	20250102	110428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24250	150	2	0.62	3593646250	148720	50.87	24000	24500	23650	31300	16900	24100	24163.91	1.67	-30524	25000	24550	23900	23450	22800	24775	23675	159	7200	500	16870	50	1	31814994	7715	-37.77	8.34	12	0.47	-642.00	2908.00	42050	20240321	-42.33	12880	20240116	88.28	24500	-1.02	20250102	23650	2.54	20250102	42050	-42.33	20240321	12880	88.28	20240116	N	047920	500	159 억	531580	N	N	195	N	N
136	20250102	100434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23650	-450	5	-1.87	401720900	16835	5.76	24000	24000	23650	31300	16900	24100	23859.79	1.67	-1721	25000	24550	23900	23450	22800	24775	23675	159	7200	500	16870	50	1	31814994	7524	-36.84	8.13	12	0.05	-642.00	2908.00	42050	20240321	-43.76	12880	20240116	83.62	24000	-1.46	20250102	23650	0.00	20250102	42050	-43.76	20240321	12880	83.62	20240116	N	047920	500	159 억	531580	N	N	195	N	N
137	20250102	090431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24100	0	3	0.00	0	0	0.00	0	0	0	31300	16900	24100	0.00	1.67	0	25000	24550	23900	23450	22800	24775	23675	159	7200	500	16870	50	1	31814994	7667	-37.54	8.29	12	0.00	-642.00	2908.00	42050	20240321	-42.69	12880	20240116	87.11	0	0.00	0	0	0.00	0	42050	-42.69	20240321	12880	87.11	20240116	N	047920	500	159 억	531580	N	N	195	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History