KissMeData/109820/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	15	2	0.55	405123060	147631	99.27	2740	2780	2705	3565	1925	2745	2744.16	0.73	47187	3021	2882	2791	2652	2561	2837	2607	102	820	500	1640	5	1	20393640	563	-62.73	2.43	12	0.72	-44.00	1135.00	7180	20240820	-61.56	2270	20240724	21.59	4040	-31.68	20250108	2600	6.15	20250102	7180	-61.56	20240820	2270	21.59	20240724	0.03	N	109820	500	101 억	148316	N	N	0	N	N
3	20250124	150818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	15	2	0.55	372143570	135693	91.24	2740	2780	2705	3565	1925	2745	2742.54	0.73	48240	3021	2882	2791	2652	2561	2837	2607	102	820	500	1640	5	1	20393640	563	-62.73	2.43	12	0.67	-44.00	1135.00	7180	20240820	-61.56	2270	20240724	21.59	4040	-31.68	20250108	2600	6.15	20250102	7180	-61.56	20240820	2270	21.59	20240724	0.03	N	109820	500	101 억	148316	N	N	0	N	N
4	20250124	140817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2765	20	2	0.73	314830150	114958	77.30	2740	2775	2705	3565	1925	2745	2738.65	0.73	49811	3021	2882	2791	2652	2561	2837	2607	102	820	500	1640	5	1	20393640	564	-62.84	2.44	12	0.56	-44.00	1135.00	7180	20240820	-61.49	2270	20240724	21.81	4040	-31.56	20250108	2600	6.35	20250102	7180	-61.49	20240820	2270	21.81	20240724	0.03	N	109820	500	101 억	148316	N	N	0	N	N
5	20250124	130819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	15	2	0.55	290712860	106223	71.43	2740	2775	2705	3565	1925	2745	2736.81	0.73	52425	3021	2882	2791	2652	2561	2837	2607	102	820	500	1640	5	1	20393640	563	-62.73	2.43	12	0.52	-44.00	1135.00	7180	20240820	-61.56	2270	20240724	21.59	4040	-31.68	20250108	2600	6.15	20250102	7180	-61.56	20240820	2270	21.59	20240724	0.03	N	109820	500	101 억	148316	N	N	0	N	N
6	20250124	120815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2745	0	3	0.00	263419495	96296	64.75	2740	2775	2705	3565	1925	2745	2735.52	0.73	47145	3021	2882	2791	2652	2561	2837	2607	102	820	500	1640	5	1	20393640	560	-62.39	2.42	12	0.47	-44.00	1135.00	7180	20240820	-61.77	2270	20240724	20.93	4040	-32.05	20250108	2600	5.58	20250102	7180	-61.77	20240820	2270	20.93	20240724	0.03	N	109820	500	101 억	148316	N	N	0	N	N
7	20250124	110818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	-5	5	-0.18	252271595	92227	62.01	2740	2775	2705	3565	1925	2745	2735.33	0.73	47313	3021	2882	2791	2652	2561	2837	2607	102	820	500	1640	5	1	20393640	559	-62.27	2.41	12	0.45	-44.00	1135.00	7180	20240820	-61.84	2270	20240724	20.70	4040	-32.18	20250108	2600	5.38	20250102	7180	-61.84	20240820	2270	20.70	20240724	0.03	N	109820	500	101 억	148316	N	N	0	N	N
8	20250124	100814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	-15	5	-0.55	186213225	67995	45.72	2740	2775	2715	3565	1925	2745	2738.63	0.73	40765	3021	2882	2791	2652	2561	2837	2607	102	820	500	1640	5	1	20393640	557	-62.05	2.41	12	0.33	-44.00	1135.00	7180	20240820	-61.98	2270	20240724	20.26	4040	-32.43	20250108	2600	5.00	20250102	7180	-61.98	20240820	2270	20.26	20240724	0.03	N	109820	500	101 억	148316	N	N	0	N	N
9	20250124	090819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	5	2	0.18	100018425	36421	24.49	2740	2775	2735	3565	1925	2745	2746.18	0.73	33497	3021	2882	2791	2652	2561	2837	2607	102	820	500	1640	5	1	20393640	561	-62.50	2.42	12	0.18	-44.00	1135.00	7180	20240820	-61.70	2270	20240724	21.15	4040	-31.93	20250108	2600	5.77	20250102	7180	-61.70	20240820	2270	21.15	20240724	0.03	N	109820	500	101 억	148316	N	N	0	N	N
10	20250123	160814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2745	-75	5	-2.66	409641840	147907	92.02	2845	2930	2700	3665	1975	2820	2769.62	0.70	6370	2936	2877	2841	2782	2746	2860	2765	102	845	500	1690	5	1	20393640	560	-62.39	2.42	12	0.73	-44.00	1135.00	7180	20240820	-61.77	2270	20240724	20.93	4040	-32.05	20250108	2600	5.58	20250102	7180	-61.77	20240820	2270	20.93	20240724	0.03	N	109820	500	101 억	142162	N	N	0	N	N
11	20250123	150813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	-70	5	-2.48	381121720	137507	85.55	2845	2930	2700	3665	1975	2820	2771.65	0.70	6260	2936	2877	2841	2782	2746	2860	2765	102	845	500	1690	5	1	20393640	561	-62.50	2.42	12	0.67	-44.00	1135.00	7180	20240820	-61.70	2270	20240724	21.15	4040	-31.93	20250108	2600	5.77	20250102	7180	-61.70	20240820	2270	21.15	20240724	0.03	N	109820	500	101 억	142162	N	N	0	N	N
12	20250123	140814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2760	-60	5	-2.13	332569615	119914	74.60	2845	2930	2700	3665	1975	2820	2773.40	0.70	13259	2936	2877	2841	2782	2746	2860	2765	102	845	500	1690	5	1	20393640	563	-62.73	2.43	12	0.59	-44.00	1135.00	7180	20240820	-61.56	2270	20240724	21.59	4040	-31.68	20250108	2600	6.15	20250102	7180	-61.56	20240820	2270	21.59	20240724	0.03	N	109820	500	101 억	142162	N	N	0	N	N
13	20250123	130812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2775	-45	5	-1.60	316710505	114177	71.03	2845	2930	2700	3665	1975	2820	2773.86	0.70	12894	2936	2877	2841	2782	2746	2860	2765	102	845	500	1690	5	1	20393640	566	-63.07	2.44	12	0.56	-44.00	1135.00	7180	20240820	-61.35	2270	20240724	22.25	4040	-31.31	20250108	2600	6.73	20250102	7180	-61.35	20240820	2270	22.25	20240724	0.03	N	109820	500	101 억	142162	N	N	0	N	N
14	20250123	120814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2765	-55	5	-1.95	300522370	108318	67.39	2845	2930	2700	3665	1975	2820	2774.45	0.70	12421	2936	2877	2841	2782	2746	2860	2765	102	845	500	1690	5	1	20393640	564	-62.84	2.44	12	0.53	-44.00	1135.00	7180	20240820	-61.49	2270	20240724	21.81	4040	-31.56	20250108	2600	6.35	20250102	7180	-61.49	20240820	2270	21.81	20240724	0.03	N	109820	500	101 억	142162	N	N	0	N	N
15	20250123	110804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	-40	5	-1.42	236711930	85588	53.25	2845	2845	2700	3665	1975	2820	2765.71	0.70	12636	2936	2877	2841	2782	2746	2860	2765	102	845	500	1690	5	1	20393640	567	-63.18	2.45	12	0.42	-44.00	1135.00	7180	20240820	-61.28	2270	20240724	22.47	4040	-31.19	20250108	2600	6.92	20250102	7180	-61.28	20240820	2270	22.47	20240724	0.03	N	109820	500	101 억	142162	N	N	0	N	N
16	20250123	100813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2755	-65	5	-2.30	220846060	79857	49.68	2845	2845	2700	3665	1975	2820	2765.52	0.70	10066	2936	2877	2841	2782	2746	2860	2765	102	845	500	1690	5	1	20393640	562	-62.61	2.43	12	0.39	-44.00	1135.00	7180	20240820	-61.63	2270	20240724	21.37	4040	-31.81	20250108	2600	5.96	20250102	7180	-61.63	20240820	2270	21.37	20240724	0.03	N	109820	500	101 억	142162	N	N	0	N	N
17	20250123	090813	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2765	-55	5	-1.95	60575500	21991	13.68	2845	2845	2700	3665	1975	2820	2754.56	0.70	604	2936	2877	2841	2782	2746	2860	2765	102	845	500	1690	5	1	20393640	564	-62.84	2.44	12	0.11	-44.00	1135.00	7180	20240820	-61.49	2270	20240724	21.81	4040	-31.56	20250108	2600	6.35	20250102	7180	-61.49	20240820	2270	21.81	20240724	0.03	N	109820	500	101 억	142162	N	N	0	N	N
18	20250122	160807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	-60	5	-2.08	453025180	159401	130.67	2890	2900	2805	3740	2020	2880	2842.04	0.96	-50273	2950	2915	2880	2845	2810	2932	2862	102	860	500	1720	5	1	20393640	575	-64.09	2.48	12	0.78	-44.00	1135.00	7180	20240820	-60.72	2270	20240724	24.23	4040	-30.20	20250108	2600	8.46	20250102	7180	-60.72	20240820	2270	24.23	20240724	0.04	N	109820	500	101 억	195522	N	N	0	N	N
19	20250122	150808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2815	-65	5	-2.26	426692025	150049	123.01	2890	2900	2805	3740	2020	2880	2843.63	0.96	-49433	2950	2915	2880	2845	2810	2932	2862	102	860	500	1720	5	1	20393640	574	-63.98	2.48	12	0.74	-44.00	1135.00	7180	20240820	-60.79	2270	20240724	24.01	4040	-30.32	20250108	2600	8.27	20250102	7180	-60.79	20240820	2270	24.01	20240724	0.04	N	109820	500	101 억	195522	N	N	0	N	N
20	20250122	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2830	-50	5	-1.74	340272940	119337	97.83	2890	2900	2825	3740	2020	2880	2851.31	0.96	-38918	2950	2915	2880	2845	2810	2932	2862	102	860	500	1720	5	1	20393640	577	-64.32	2.49	12	0.59	-44.00	1135.00	7180	20240820	-60.58	2270	20240724	24.67	4040	-29.95	20250108	2600	8.85	20250102	7180	-60.58	20240820	2270	24.67	20240724	0.04	N	109820	500	101 억	195522	N	N	0	N	N
21	20250122	130808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	-35	5	-1.22	264306365	92530	75.85	2890	2900	2825	3740	2020	2880	2856.39	0.96	-30476	2950	2915	2880	2845	2810	2932	2862	102	860	500	1720	5	1	20393640	580	-64.66	2.51	12	0.45	-44.00	1135.00	7180	20240820	-60.38	2270	20240724	25.33	4040	-29.58	20250108	2600	9.42	20250102	7180	-60.38	20240820	2270	25.33	20240724	0.04	N	109820	500	101 억	195522	N	N	0	N	N
22	20250122	120806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	-35	5	-1.22	215955415	75488	61.88	2890	2900	2835	3740	2020	2880	2860.74	0.96	-24317	2950	2915	2880	2845	2810	2932	2862	102	860	500	1720	5	1	20393640	580	-64.66	2.51	12	0.37	-44.00	1135.00	7180	20240820	-60.38	2270	20240724	25.33	4040	-29.58	20250108	2600	9.42	20250102	7180	-60.38	20240820	2270	25.33	20240724	0.04	N	109820	500	101 억	195522	N	N	0	N	N
23	20250122	110807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	-5	5	-0.17	127696040	44579	36.55	2890	2900	2850	3740	2020	2880	2864.42	0.96	-1393	2950	2915	2880	2845	2810	2932	2862	102	860	500	1720	5	1	20393640	586	-65.34	2.53	12	0.22	-44.00	1135.00	7180	20240820	-59.96	2270	20240724	26.65	4040	-28.84	20250108	2600	10.58	20250102	7180	-59.96	20240820	2270	26.65	20240724	0.04	N	109820	500	101 억	195522	N	N	0	N	N
24	20250122	100807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	-20	5	-0.69	87460790	30564	25.06	2890	2900	2850	3740	2020	2880	2861.43	0.96	3086	2950	2915	2880	2845	2810	2932	2862	102	860	500	1720	5	1	20393640	583	-65.00	2.52	12	0.15	-44.00	1135.00	7180	20240820	-60.17	2270	20240724	25.99	4040	-29.21	20250108	2600	10.00	20250102	7180	-60.17	20240820	2270	25.99	20240724	0.04	N	109820	500	101 억	195522	N	N	0	N	N
25	20250122	090808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	10	2	0.35	16641565	5773	4.73	2890	2900	2865	3740	2020	2880	2882.75	0.96	1561	2950	2915	2880	2845	2810	2932	2862	102	860	500	1720	5	1	20393640	589	-65.68	2.55	12	0.03	-44.00	1135.00	7180	20240820	-59.75	2270	20240724	27.31	4040	-28.47	20250108	2600	11.15	20250102	7180	-59.75	20240820	2270	27.31	20240724	0.04	N	109820	500	101 억	195522	N	N	0	N	N
26	20250121	160802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	15	2	0.52	344193080	120106	74.03	2865	2915	2845	3720	2010	2865	2865.73	0.92	7072	3025	2945	2880	2800	2735	2912	2767	102	855	500	1710	5	1	20393640	587	-65.45	2.54	12	0.59	-44.00	1135.00	7180	20240820	-59.89	2270	20240724	26.87	4040	-28.71	20250108	2600	10.77	20250102	7180	-59.89	20240820	2270	26.87	20240724	0.04	N	109820	500	101 억	188416	N	N	2054	N	N
27	20250121	150804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	15	2	0.52	319955720	111657	68.83	2865	2915	2845	3720	2010	2865	2865.52	0.92	4775	3025	2945	2880	2800	2735	2912	2767	102	855	500	1710	5	1	20393640	587	-65.45	2.54	12	0.55	-44.00	1135.00	7180	20240820	-59.89	2270	20240724	26.87	4040	-28.71	20250108	2600	10.77	20250102	7180	-59.89	20240820	2270	26.87	20240724	0.04	N	109820	500	101 억	188416	N	N	2054	N	N
28	20250121	140805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	10	2	0.35	290015490	101225	62.40	2865	2915	2845	3720	2010	2865	2865.06	0.92	5221	3025	2945	2880	2800	2735	2912	2767	102	855	500	1710	5	1	20393640	586	-65.34	2.53	12	0.50	-44.00	1135.00	7180	20240820	-59.96	2270	20240724	26.65	4040	-28.84	20250108	2600	10.58	20250102	7180	-59.96	20240820	2270	26.65	20240724	0.04	N	109820	500	101 억	188416	N	N	2054	N	N
29	20250121	130803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	0	3	0.00	262996045	91797	56.58	2865	2915	2845	3720	2010	2865	2864.97	0.92	4362	3025	2945	2880	2800	2735	2912	2767	102	855	500	1710	5	1	20393640	584	-65.11	2.52	12	0.45	-44.00	1135.00	7180	20240820	-60.10	2270	20240724	26.21	4040	-29.08	20250108	2600	10.19	20250102	7180	-60.10	20240820	2270	26.21	20240724	0.04	N	109820	500	101 억	188416	N	N	2054	N	N
30	20250121	120754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	5	2	0.17	242581550	84653	52.18	2865	2915	2845	3720	2010	2865	2865.60	0.92	4760	3025	2945	2880	2800	2735	2912	2767	102	855	500	1710	5	1	20393640	585	-65.23	2.53	12	0.42	-44.00	1135.00	7180	20240820	-60.03	2270	20240724	26.43	4040	-28.96	20250108	2600	10.38	20250102	7180	-60.03	20240820	2270	26.43	20240724	0.04	N	109820	500	101 억	188416	N	N	2054	N	N
31	20250121	110724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	0	3	0.00	184671155	64347	39.66	2865	2915	2845	3720	2010	2865	2869.93	0.92	556	3025	2945	2880	2800	2735	2912	2767	102	855	500	1710	5	1	20393640	584	-65.11	2.52	12	0.32	-44.00	1135.00	7180	20240820	-60.10	2270	20240724	26.21	4040	-29.08	20250108	2600	10.19	20250102	7180	-60.10	20240820	2270	26.21	20240724	0.04	N	109820	500	101 억	188416	N	N	2054	N	N
32	20250121	100719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2850	-15	5	-0.52	99773650	34669	21.37	2865	2915	2850	3720	2010	2865	2877.91	0.92	-2689	3025	2945	2880	2800	2735	2912	2767	102	855	500	1710	5	1	20393640	581	-64.77	2.51	12	0.17	-44.00	1135.00	7180	20240820	-60.31	2270	20240724	25.55	4040	-29.46	20250108	2600	9.62	20250102	7180	-60.31	20240820	2270	25.55	20240724	0.04	N	109820	500	101 억	188416	N	N	2054	N	N
33	20250121	090805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	20	2	0.70	17058925	5950	3.67	2865	2895	2855	3720	2010	2865	2867.06	0.92	-123	3025	2945	2880	2800	2735	2912	2767	102	855	500	1710	5	1	20393640	588	-65.57	2.54	12	0.03	-44.00	1135.00	7180	20240820	-59.82	2270	20240724	27.09	4040	-28.59	20250108	2600	10.96	20250102	7180	-59.82	20240820	2270	27.09	20240724	0.04	N	109820	500	101 억	188416	N	N	2054	N	N
34	20250120	160758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	-65	5	-2.22	454299365	159190	64.77	2955	2960	2815	3805	2055	2930	2853.75	0.84	16272	3070	3000	2940	2870	2810	2970	2840	102	875	500	1750	5	1	20393640	584	-65.11	2.52	12	0.78	-44.00	1135.00	7180	20240820	-60.10	2270	20240724	26.21	4040	-29.08	20250108	2600	10.19	20250102	7180	-60.10	20240820	2270	26.21	20240724	0.04	N	109820	500	101 억	172235	N	N	2054	N	N
35	20250120	150803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	-70	5	-2.39	435451605	152601	62.09	2955	2960	2815	3805	2055	2930	2853.53	0.84	15806	3070	3000	2940	2870	2810	2970	2840	102	875	500	1750	5	1	20393640	583	-65.00	2.52	12	0.75	-44.00	1135.00	7180	20240820	-60.17	2270	20240724	25.99	4040	-29.21	20250108	2600	10.00	20250102	7180	-60.17	20240820	2270	25.99	20240724	0.04	N	109820	500	101 억	172235	N	N	0	N	N
36	20250120	140801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	-65	5	-2.22	384115915	134603	54.76	2955	2960	2815	3805	2055	2930	2853.70	0.84	14962	3070	3000	2940	2870	2810	2970	2840	102	875	500	1750	5	1	20393640	584	-65.11	2.52	12	0.66	-44.00	1135.00	7180	20240820	-60.10	2270	20240724	26.21	4040	-29.08	20250108	2600	10.19	20250102	7180	-60.10	20240820	2270	26.21	20240724	0.04	N	109820	500	101 억	172235	N	N	0	N	N
37	20250120	130801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	-70	5	-2.39	362431305	127032	51.68	2955	2960	2815	3805	2055	2930	2853.07	0.84	14994	3070	3000	2940	2870	2810	2970	2840	102	875	500	1750	5	1	20393640	583	-65.00	2.52	12	0.62	-44.00	1135.00	7180	20240820	-60.17	2270	20240724	25.99	4040	-29.21	20250108	2600	10.00	20250102	7180	-60.17	20240820	2270	25.99	20240724	0.04	N	109820	500	101 억	172235	N	N	0	N	N
38	20250120	120802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2855	-75	5	-2.56	335940460	117746	47.91	2955	2960	2815	3805	2055	2930	2853.09	0.84	16842	3070	3000	2940	2870	2810	2970	2840	102	875	500	1750	5	1	20393640	582	-64.89	2.52	12	0.58	-44.00	1135.00	7180	20240820	-60.24	2270	20240724	25.77	4040	-29.33	20250108	2600	9.81	20250102	7180	-60.24	20240820	2270	25.77	20240724	0.04	N	109820	500	101 억	172235	N	N	0	N	N
39	20250120	110803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	-65	5	-2.22	291452085	102135	41.55	2955	2960	2815	3805	2055	2930	2853.60	0.84	15912	3070	3000	2940	2870	2810	2970	2840	102	875	500	1750	5	1	20393640	584	-65.11	2.52	12	0.50	-44.00	1135.00	7180	20240820	-60.10	2270	20240724	26.21	4040	-29.08	20250108	2600	10.19	20250102	7180	-60.10	20240820	2270	26.21	20240724	0.04	N	109820	500	101 억	172235	N	N	0	N	N
40	20250120	100802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2855	-75	5	-2.56	264220245	92614	37.68	2955	2960	2815	3805	2055	2930	2852.92	0.84	16278	3070	3000	2940	2870	2810	2970	2840	102	875	500	1750	5	1	20393640	582	-64.89	2.52	12	0.45	-44.00	1135.00	7180	20240820	-60.24	2270	20240724	25.77	4040	-29.33	20250108	2600	9.81	20250102	7180	-60.24	20240820	2270	25.77	20240724	0.04	N	109820	500	101 억	172235	N	N	0	N	N
41	20250120	090803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	-70	5	-2.39	55358420	19056	7.75	2955	2960	2860	3805	2055	2930	2905.04	0.84	-6744	3070	3000	2940	2870	2810	2970	2840	102	875	500	1750	5	1	20393640	583	-65.00	2.52	12	0.09	-44.00	1135.00	7180	20240820	-60.17	2270	20240724	25.99	4040	-29.21	20250108	2600	10.00	20250102	7180	-60.17	20240820	2270	25.99	20240724	0.04	N	109820	500	101 억	172235	N	N	0	N	N
42	20250117	160800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2930	-70	5	-2.33	706487455	241343	120.38	3000	3010	2880	3900	2100	3000	2927.30	0.59	51962	3086	3042	3021	2977	2956	3032	2967	102	900	500	1800	5	1	20393640	598	-66.59	2.58	12	1.18	-44.00	1135.00	7180	20240820	-59.19	2270	20240724	29.07	4040	-27.48	20250108	2600	12.69	20250102	7180	-59.19	20240820	2270	29.07	20240724	0.16	N	109820	500	101 억	120243	N	N	0	N	N
43	20250117	150802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2935	-65	5	-2.17	647129635	221096	110.28	3000	3010	2880	3900	2100	3000	2926.92	0.59	50974	3086	3042	3021	2977	2956	3032	2967	102	900	500	1800	5	1	20393640	599	-66.70	2.59	12	1.08	-44.00	1135.00	7180	20240820	-59.12	2270	20240724	29.30	4040	-27.35	20250108	2600	12.88	20250102	7180	-59.12	20240820	2270	29.30	20240724	0.16	N	109820	500	101 억	120243	N	N	0	N	N
44	20250117	140803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2910	-90	5	-3.00	598739935	204513	102.01	3000	3010	2880	3900	2100	3000	2927.64	0.59	47726	3086	3042	3021	2977	2956	3032	2967	102	900	500	1800	5	1	20393640	593	-66.14	2.56	12	1.00	-44.00	1135.00	7180	20240820	-59.47	2270	20240724	28.19	4040	-27.97	20250108	2600	11.92	20250102	7180	-59.47	20240820	2270	28.19	20240724	0.16	N	109820	500	101 억	120243	N	N	0	N	N
45	20250117	130800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2910	-90	5	-3.00	555492670	189640	94.59	3000	3010	2880	3900	2100	3000	2929.20	0.59	38250	3086	3042	3021	2977	2956	3032	2967	102	900	500	1800	5	1	20393640	593	-66.14	2.56	12	0.93	-44.00	1135.00	7180	20240820	-59.47	2270	20240724	28.19	4040	-27.97	20250108	2600	11.92	20250102	7180	-59.47	20240820	2270	28.19	20240724	0.16	N	109820	500	101 억	120243	N	N	0	N	N
46	20250117	120802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2905	-95	5	-3.17	479093620	163298	81.45	3000	3010	2880	3900	2100	3000	2933.86	0.59	25928	3086	3042	3021	2977	2956	3032	2967	102	900	500	1800	5	1	20393640	592	-66.02	2.56	12	0.80	-44.00	1135.00	7180	20240820	-59.54	2270	20240724	27.97	4040	-28.09	20250108	2600	11.73	20250102	7180	-59.54	20240820	2270	27.97	20240724	0.16	N	109820	500	101 억	120243	N	N	0	N	N
47	20250117	110800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2915	-85	5	-2.83	400388720	136157	67.91	3000	3010	2880	3900	2100	3000	2940.64	0.59	21943	3086	3042	3021	2977	2956	3032	2967	102	900	500	1800	5	1	20393640	594	-66.25	2.57	12	0.67	-44.00	1135.00	7180	20240820	-59.40	2270	20240724	28.41	4040	-27.85	20250108	2600	12.12	20250102	7180	-59.40	20240820	2270	28.41	20240724	0.16	N	109820	500	101 억	120243	N	N	0	N	N
48	20250117	100803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2935	-65	5	-2.17	343248495	116566	58.14	3000	3010	2880	3900	2100	3000	2944.67	0.59	18623	3086	3042	3021	2977	2956	3032	2967	102	900	500	1800	5	1	20393640	599	-66.70	2.59	12	0.57	-44.00	1135.00	7180	20240820	-59.12	2270	20240724	29.30	4040	-27.35	20250108	2600	12.88	20250102	7180	-59.12	20240820	2270	29.30	20240724	0.16	N	109820	500	101 억	120243	N	N	0	N	N
49	20250117	090802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2960	-40	5	-1.33	72772510	24426	12.18	3000	3010	2955	3900	2100	3000	2979.31	0.59	-3301	3086	3042	3021	2977	2956	3032	2967	102	900	500	1800	5	1	20393640	604	-67.27	2.61	12	0.12	-44.00	1135.00	7180	20240820	-58.77	2270	20240724	30.40	4040	-26.73	20250108	2600	13.85	20250102	7180	-58.77	20240820	2270	30.40	20240724	0.16	N	109820	500	101 억	120243	N	N	0	N	N
50	20250116	160756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3000	-25	5	-0.83	603301185	199624	39.76	3035	3065	3000	3930	2120	3025	3022.36	0.66	-14983	3275	3150	3075	2950	2875	3112	2912	102	905	500	1810	5	1	20393640	612	-68.18	2.64	12	0.98	-44.00	1135.00	7180	20240820	-58.22	2270	20240724	32.16	4040	-25.74	20250108	2600	15.38	20250102	7180	-58.22	20240820	2270	32.16	20240724	0.16	N	109820	500	101 억	134575	N	N	0	N	N
51	20250116	150718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-5	5	-0.17	571339580	188990	37.64	3035	3065	3000	3930	2120	3025	3023.11	0.66	-15143	3275	3150	3075	2950	2875	3112	2912	102	905	500	1810	5	1	20393640	616	-68.64	2.66	12	0.93	-44.00	1135.00	7180	20240820	-57.94	2270	20240724	33.04	4040	-25.25	20250108	2600	16.15	20250102	7180	-57.94	20240820	2270	33.04	20240724	0.16	N	109820	500	101 억	134575	N	N	0	N	N
52	20250116	140800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	10	2	0.33	485228880	160448	31.95	3035	3065	3000	3930	2120	3025	3024.21	0.66	-3018	3275	3150	3075	2950	2875	3112	2912	102	905	500	1810	5	1	20393640	619	-68.98	2.67	12	0.79	-44.00	1135.00	7180	20240820	-57.73	2270	20240724	33.70	4040	-24.88	20250108	2600	16.73	20250102	7180	-57.73	20240820	2270	33.70	20240724	0.16	N	109820	500	101 억	134575	N	N	0	N	N
53	20250116	130759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	0	3	0.00	455903805	150759	30.02	3035	3065	3000	3930	2120	3025	3024.05	0.66	-3363	3275	3150	3075	2950	2875	3112	2912	102	905	500	1810	5	1	20393640	617	-68.75	2.67	12	0.74	-44.00	1135.00	7180	20240820	-57.87	2270	20240724	33.26	4040	-25.12	20250108	2600	16.35	20250102	7180	-57.87	20240820	2270	33.26	20240724	0.16	N	109820	500	101 억	134575	N	N	0	N	N
54	20250116	120759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	5	2	0.17	422704505	139758	27.83	3035	3065	3000	3930	2120	3025	3024.54	0.66	-3129	3275	3150	3075	2950	2875	3112	2912	102	905	500	1810	5	1	20393640	618	-68.86	2.67	12	0.69	-44.00	1135.00	7180	20240820	-57.80	2270	20240724	33.48	4040	-25.00	20250108	2600	16.54	20250102	7180	-57.80	20240820	2270	33.48	20240724	0.16	N	109820	500	101 억	134575	N	N	0	N	N
55	20250116	110800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-5	5	-0.17	385518585	127456	25.38	3035	3065	3000	3930	2120	3025	3024.72	0.66	1059	3275	3150	3075	2950	2875	3112	2912	102	905	500	1810	5	1	20393640	616	-68.64	2.66	12	0.62	-44.00	1135.00	7180	20240820	-57.94	2270	20240724	33.04	4040	-25.25	20250108	2600	16.15	20250102	7180	-57.94	20240820	2270	33.04	20240724	0.16	N	109820	500	101 억	134575	N	N	0	N	N
56	20250116	100800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	5	2	0.17	284692370	94211	18.76	3035	3060	3000	3930	2120	3025	3021.81	0.66	14201	3275	3150	3075	2950	2875	3112	2912	102	905	500	1810	5	1	20393640	618	-68.86	2.67	12	0.46	-44.00	1135.00	7180	20240820	-57.80	2270	20240724	33.48	4040	-25.00	20250108	2600	16.54	20250102	7180	-57.80	20240820	2270	33.48	20240724	0.16	N	109820	500	101 억	134575	N	N	0	N	N
57	20250116	090802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	10	2	0.33	57585260	18972	3.78	3035	3060	3020	3930	2120	3025	3036.04	0.66	8764	3275	3150	3075	2950	2875	3112	2912	102	905	500	1810	5	1	20393640	619	-68.98	2.67	12	0.09	-44.00	1135.00	7180	20240820	-57.73	2270	20240724	33.70	4040	-24.88	20250108	2600	16.73	20250102	7180	-57.73	20240820	2270	33.70	20240724	0.16	N	109820	500	101 억	134575	N	N	0	N	N
58	20250115	160757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-245	5	-7.49	1536648900	500154	61.62	3200	3200	3000	4250	2290	3270	3072.28	0.42	48502	3570	3420	3280	3130	2990	3495	3205	102	980	500	1960	5	1	20393640	617	-68.75	2.67	12	2.45	-44.00	1135.00	7180	20240820	-57.87	2270	20240724	33.26	4040	-25.12	20250108	2600	16.35	20250102	7180	-57.87	20240820	2270	33.26	20240724	0.17	N	109820	500	101 억	86005	N	N	0	N	N
59	20250115	150758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3030	-240	5	-7.34	1508739375	490928	60.48	3200	3200	3000	4250	2290	3270	3073.13	0.42	49758	3570	3420	3280	3130	2990	3495	3205	102	980	500	1960	5	1	20393640	618	-68.86	2.67	12	2.41	-44.00	1135.00	7180	20240820	-57.80	2270	20240724	33.48	4040	-25.00	20250108	2600	16.54	20250102	7180	-57.80	20240820	2270	33.48	20240724	0.17	N	109820	500	101 억	86005	N	N	0	N	N
60	20250115	140752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-245	5	-7.49	1405471265	456753	56.27	3200	3200	3000	4250	2290	3270	3076.97	0.42	47242	3570	3420	3280	3130	2990	3495	3205	102	980	500	1960	5	1	20393640	617	-68.75	2.67	12	2.24	-44.00	1135.00	7180	20240820	-57.87	2270	20240724	33.26	4040	-25.12	20250108	2600	16.35	20250102	7180	-57.87	20240820	2270	33.26	20240724	0.17	N	109820	500	101 억	86005	N	N	0	N	N
61	20250115	130758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-230	5	-7.03	1367026580	444074	54.71	3200	3200	3000	4250	2290	3270	3078.25	0.42	47068	3570	3420	3280	3130	2990	3495	3205	102	980	500	1960	5	1	20393640	620	-69.09	2.68	12	2.18	-44.00	1135.00	7180	20240820	-57.66	2270	20240724	33.92	4040	-24.75	20250108	2600	16.92	20250102	7180	-57.66	20240820	2270	33.92	20240724	0.17	N	109820	500	101 억	86005	N	N	0	N	N
62	20250115	120742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-235	5	-7.19	1287327060	417746	51.46	3200	3200	3000	4250	2290	3270	3081.47	0.42	50149	3570	3420	3280	3130	2990	3495	3205	102	980	500	1960	5	1	20393640	619	-68.98	2.67	12	2.05	-44.00	1135.00	7180	20240820	-57.73	2270	20240724	33.70	4040	-24.88	20250108	2600	16.73	20250102	7180	-57.73	20240820	2270	33.70	20240724	0.17	N	109820	500	101 억	86005	N	N	0	N	N
63	20250115	110758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-260	5	-7.95	1151161370	372748	45.92	3200	3200	3000	4250	2290	3270	3088.17	0.42	48478	3570	3420	3280	3130	2990	3495	3205	102	980	500	1960	5	1	20393640	614	-68.41	2.65	12	1.83	-44.00	1135.00	7180	20240820	-58.08	2270	20240724	32.60	4040	-25.50	20250108	2600	15.77	20250102	7180	-58.08	20240820	2270	32.60	20240724	0.17	N	109820	500	101 억	86005	N	N	0	N	N
64	20250115	100758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-190	5	-5.81	694172730	222340	27.39	3200	3200	3060	4250	2290	3270	3121.93	0.42	23145	3570	3420	3280	3130	2990	3495	3205	102	980	500	1960	5	1	20393640	628	-70.00	2.71	12	1.09	-44.00	1135.00	7180	20240820	-57.10	2270	20240724	35.68	4040	-23.76	20250108	2600	18.46	20250102	7180	-57.10	20240820	2270	35.68	20240724	0.17	N	109820	500	101 억	86005	N	N	0	N	N
65	20250115	090801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3145	-125	5	-3.82	217261560	68731	8.47	3200	3200	3110	4250	2290	3270	3160.59	0.42	-6065	3570	3420	3280	3130	2990	3495	3205	102	980	500	1960	5	1	20393640	641	-71.48	2.77	12	0.34	-44.00	1135.00	7180	20240820	-56.20	2270	20240724	38.55	4040	-22.15	20250108	2600	20.96	20250102	7180	-56.20	20240820	2270	38.55	20240724	0.17	N	109820	500	101 억	86005	N	N	0	N	N
66	20250114	160743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3270	70	2	2.19	2638990330	806030	152.00	3200	3430	3140	4160	2240	3200	3274.10	0.52	-18717	3650	3425	3295	3070	2940	3360	3005	102	960	500	1920	5	1	20393640	667	-74.32	2.88	12	3.95	-44.00	1135.00	7180	20240820	-54.46	2270	20240724	44.05	4040	-19.06	20250108	2600	25.77	20250102	7180	-54.46	20240820	2270	44.05	20240724	0.17	N	109820	500	101 억	106551	N	N	0	N	N
67	20250114	150756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3230	30	2	0.94	2549433010	778526	146.81	3200	3430	3140	4160	2240	3200	3274.73	0.52	-12484	3650	3425	3295	3070	2940	3360	3005	102	960	500	1920	5	1	20393640	659	-73.41	2.85	12	3.82	-44.00	1135.00	7180	20240820	-55.01	2270	20240724	42.29	4040	-20.05	20250108	2600	24.23	20250102	7180	-55.01	20240820	2270	42.29	20240724	0.17	N	109820	500	101 억	106551	N	N	0	N	N
68	20250114	140754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3315	115	2	3.59	1644835465	506220	95.46	3200	3370	3140	4160	2240	3200	3249.29	0.52	-12293	3650	3425	3295	3070	2940	3360	3005	102	960	500	1920	5	1	20393640	676	-75.34	2.92	12	2.48	-44.00	1135.00	7180	20240820	-53.83	2270	20240724	46.04	4040	-17.95	20250108	2600	27.50	20250102	7180	-53.83	20240820	2270	46.04	20240724	0.17	N	109820	500	101 억	106551	N	N	0	N	N
69	20250114	130754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	-20	5	-0.62	648396670	203795	38.43	3200	3240	3140	4160	2240	3200	3181.58	0.52	32034	3650	3425	3295	3070	2940	3360	3005	102	960	500	1920	5	1	20393640	649	-72.27	2.80	12	1.00	-44.00	1135.00	7180	20240820	-55.71	2270	20240724	40.09	4040	-21.29	20250108	2600	22.31	20250102	7180	-55.71	20240820	2270	40.09	20240724	0.17	N	109820	500	101 억	106551	N	N	0	N	N
70	20250114	120750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3155	-45	5	-1.41	590388560	185434	34.97	3200	3240	3140	4160	2240	3200	3183.79	0.52	24010	3650	3425	3295	3070	2940	3360	3005	102	960	500	1920	5	1	20393640	643	-71.70	2.78	12	0.91	-44.00	1135.00	7180	20240820	-56.06	2270	20240724	38.99	4040	-21.91	20250108	2600	21.35	20250102	7180	-56.06	20240820	2270	38.99	20240724	0.17	N	109820	500	101 억	106551	N	N	0	N	N
71	20250114	110751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3150	-50	5	-1.56	503362150	157828	29.76	3200	3240	3145	4160	2240	3200	3189.28	0.52	20312	3650	3425	3295	3070	2940	3360	3005	102	960	500	1920	5	1	20393640	642	-71.59	2.78	12	0.77	-44.00	1135.00	7180	20240820	-56.13	2270	20240724	38.77	4040	-22.03	20250108	2600	21.15	20250102	7180	-56.13	20240820	2270	38.77	20240724	0.17	N	109820	500	101 억	106551	N	N	0	N	N
72	20250114	100749	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	-10	5	-0.31	319489735	99662	18.79	3200	3240	3175	4160	2240	3200	3205.75	0.52	-2410	3650	3425	3295	3070	2940	3360	3005	102	960	500	1920	5	1	20393640	651	-72.50	2.81	12	0.49	-44.00	1135.00	7180	20240820	-55.57	2270	20240724	40.53	4040	-21.04	20250108	2600	22.69	20250102	7180	-55.57	20240820	2270	40.53	20240724	0.17	N	109820	500	101 억	106551	N	N	0	N	N
73	20250114	090753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3215	15	2	0.47	75562405	23585	4.45	3200	3225	3185	4160	2240	3200	3203.89	0.52	-3694	3650	3425	3295	3070	2940	3360	3005	102	960	500	1920	5	1	20393640	656	-73.07	2.83	12	0.12	-44.00	1135.00	7180	20240820	-55.22	2270	20240724	41.63	4040	-20.42	20250108	2600	23.65	20250102	7180	-55.22	20240820	2270	41.63	20240724	0.17	N	109820	500	101 억	106551	N	N	0	N	N
74	20250113	160742	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	-175	5	-5.19	1750338725	527809	73.95	3370	3520	3165	4385	2365	3375	3316.59	0.26	51851	3668	3521	3448	3301	3228	3485	3265	102	1010	500	2020	5	1	20393640	653	-72.73	2.82	12	2.59	-44.00	1135.00	7180	20240820	-55.43	2270	20240724	40.97	4040	-20.79	20250108	2600	23.08	20250102	7180	-55.43	20240820	2270	40.97	20240724	0.24	N	109820	500	101 억	53995	N	N	0	N	N
75	20250113	150746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3170	-205	5	-6.07	1666629085	501505	70.27	3370	3520	3165	4385	2365	3375	3323.25	0.26	52381	3668	3521	3448	3301	3228	3485	3265	102	1010	500	2020	5	1	20393640	646	-72.05	2.79	12	2.46	-44.00	1135.00	7180	20240820	-55.85	2270	20240724	39.65	4040	-21.53	20250108	2600	21.92	20250102	7180	-55.85	20240820	2270	39.65	20240724	0.24	N	109820	500	101 억	53995	N	N	0	N	N
76	20250113	140733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3190	-185	5	-5.48	1420274590	424366	59.46	3370	3520	3190	4385	2365	3375	3346.81	0.26	52672	3668	3521	3448	3301	3228	3485	3265	102	1010	500	2020	5	1	20393640	651	-72.50	2.81	12	2.08	-44.00	1135.00	7180	20240820	-55.57	2270	20240724	40.53	4040	-21.04	20250108	2600	22.69	20250102	7180	-55.57	20240820	2270	40.53	20240724	0.24	N	109820	500	101 억	53995	N	N	0	N	N
77	20250113	130735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3245	-130	5	-3.85	1184079080	351037	49.18	3370	3520	3220	4385	2365	3375	3373.09	0.26	30290	3668	3521	3448	3301	3228	3485	3265	102	1010	500	2020	5	1	20393640	662	-73.75	2.86	12	1.72	-44.00	1135.00	7180	20240820	-54.81	2270	20240724	42.95	4040	-19.68	20250108	2600	24.81	20250102	7180	-54.81	20240820	2270	42.95	20240724	0.24	N	109820	500	101 억	53995	N	N	0	N	N
78	20250113	120738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3350	-25	5	-0.74	836711965	245287	34.37	3370	3520	3325	4385	2365	3375	3411.16	0.26	13204	3668	3521	3448	3301	3228	3485	3265	102	1010	500	2020	5	1	20393640	683	-76.14	2.95	12	1.20	-44.00	1135.00	7180	20240820	-53.34	2270	20240724	47.58	4040	-17.08	20250108	2600	28.85	20250102	7180	-53.34	20240820	2270	47.58	20240724	0.24	N	109820	500	101 억	53995	N	N	0	N	N
79	20250113	110736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3395	20	2	0.59	704574545	205906	28.85	3370	3520	3325	4385	2365	3375	3421.84	0.26	1423	3668	3521	3448	3301	3228	3485	3265	102	1010	500	2020	5	1	20393640	692	-77.16	2.99	12	1.01	-44.00	1135.00	7180	20240820	-52.72	2270	20240724	49.56	4040	-15.97	20250108	2600	30.58	20250102	7180	-52.72	20240820	2270	49.56	20240724	0.24	N	109820	500	101 억	53995	N	N	0	N	N
80	20250113	100736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3390	15	2	0.44	578410975	168616	23.62	3370	3520	3325	4385	2365	3375	3430.37	0.26	1567	3668	3521	3448	3301	3228	3485	3265	102	1010	500	2020	5	1	20393640	691	-77.05	2.99	12	0.83	-44.00	1135.00	7180	20240820	-52.79	2270	20240724	49.34	4040	-16.09	20250108	2600	30.38	20250102	7180	-52.79	20240820	2270	49.34	20240724	0.24	N	109820	500	101 억	53995	N	N	0	N	N
81	20250113	090741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3470	95	2	2.81	164496075	48248	6.76	3370	3500	3325	4385	2365	3375	3409.43	0.26	763	3668	3521	3448	3301	3228	3485	3265	102	1010	500	2020	5	1	20393640	708	-78.86	3.06	12	0.24	-44.00	1135.00	7180	20240820	-51.67	2270	20240724	52.86	4040	-14.11	20250108	2600	33.46	20250102	7180	-51.67	20240820	2270	52.86	20240724	0.24	N	109820	500	101 억	53995	N	N	0	N	N
82	20250110	160718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3375	-350	5	-9.40	2449519540	704441	42.71	3545	3595	3375	4840	2610	3725	3477.62	0.38	-23141	4181	3952	3721	3492	3261	3837	3377	102	1115	500	2230	5	1	20393640	688	-76.70	2.97	12	3.45	-44.00	1135.00	7180	20240820	-52.99	2270	20240724	48.68	4040	-16.46	20250108	2600	29.81	20250102	7180	-52.99	20240820	2270	48.68	20240724	0.22	N	109820	500	101 억	77113	N	N	0	N	N
83	20250110	150729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3415	-310	5	-8.32	2171631270	622534	37.74	3545	3595	3410	4840	2610	3725	3488.34	0.38	-19361	4181	3952	3721	3492	3261	3837	3377	102	1115	500	2230	5	1	20393640	696	-77.61	3.01	12	3.05	-44.00	1135.00	7180	20240820	-52.44	2270	20240724	50.44	4040	-15.47	20250108	2600	31.35	20250102	7180	-52.44	20240820	2270	50.44	20240724	0.22	N	109820	500	101 억	77113	N	N	0	N	N
84	20250110	140733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3460	-265	5	-7.11	1933128305	553000	33.53	3545	3595	3410	4840	2610	3725	3495.68	0.38	-13945	4181	3952	3721	3492	3261	3837	3377	102	1115	500	2230	5	1	20393640	706	-78.64	3.05	12	2.71	-44.00	1135.00	7180	20240820	-51.81	2270	20240724	52.42	4040	-14.36	20250108	2600	33.08	20250102	7180	-51.81	20240820	2270	52.42	20240724	0.22	N	109820	500	101 억	77113	N	N	0	N	N
85	20250110	130732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3455	-270	5	-7.25	1739778920	496690	30.11	3545	3595	3410	4840	2610	3725	3502.71	0.38	-21033	4181	3952	3721	3492	3261	3837	3377	102	1115	500	2230	5	1	20393640	705	-78.52	3.04	12	2.44	-44.00	1135.00	7180	20240820	-51.88	2270	20240724	52.20	4040	-14.48	20250108	2600	32.88	20250102	7180	-51.88	20240820	2270	52.20	20240724	0.22	N	109820	500	101 억	77113	N	N	0	N	N
86	20250110	120733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3450	-275	5	-7.38	1645508930	469526	28.46	3545	3595	3410	4840	2610	3725	3504.58	0.38	-15616	4181	3952	3721	3492	3261	3837	3377	102	1115	500	2230	5	1	20393640	704	-78.41	3.04	12	2.30	-44.00	1135.00	7180	20240820	-51.95	2270	20240724	51.98	4040	-14.60	20250108	2600	32.69	20250102	7180	-51.95	20240820	2270	51.98	20240724	0.22	N	109820	500	101 억	77113	N	N	0	N	N
87	20250110	110731	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3445	-280	5	-7.52	1501139360	427801	25.94	3545	3595	3410	4840	2610	3725	3508.93	0.38	-9178	4181	3952	3721	3492	3261	3837	3377	102	1115	500	2230	5	1	20393640	703	-78.30	3.04	12	2.10	-44.00	1135.00	7180	20240820	-52.02	2270	20240724	51.76	4040	-14.73	20250108	2600	32.50	20250102	7180	-52.02	20240820	2270	51.76	20240724	0.22	N	109820	500	101 억	77113	N	N	0	N	N
88	20250110	100730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3530	-195	5	-5.23	960759480	271898	16.48	3545	3595	3500	4840	2610	3725	3533.47	0.38	2120	4181	3952	3721	3492	3261	3837	3377	102	1115	500	2230	5	1	20393640	720	-80.23	3.11	12	1.33	-44.00	1135.00	7180	20240820	-50.84	2270	20240724	55.51	4040	-12.62	20250108	2600	35.77	20250102	7180	-50.84	20240820	2270	55.51	20240724	0.22	N	109820	500	101 억	77113	N	N	0	N	N
89	20250110	090733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3535	-190	5	-5.10	386542465	109533	6.64	3545	3590	3500	4840	2610	3725	3528.86	0.38	3642	4181	3952	3721	3492	3261	3837	3377	102	1115	500	2230	5	1	20393640	721	-80.34	3.11	12	0.54	-44.00	1135.00	7180	20240820	-50.77	2270	20240724	55.73	4040	-12.50	20250108	2600	35.96	20250102	7180	-50.77	20240820	2270	55.73	20240724	0.22	N	109820	500	101 억	77113	N	N	0	N	N
90	20250109	160726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3725	-80	5	-2.10	5833564500	1593456	64.42	3800	3950	3490	4945	2665	3805	3659.56	0.11	55127	4185	3995	3850	3660	3515	3922	3587	102	1140	500	2280	5	1	20393640	760	-84.66	3.28	12	7.81	-44.00	1135.00	7180	20240820	-48.12	2270	20240724	64.10	4040	-7.80	20250108	2600	43.27	20250102	7180	-48.12	20240820	2270	64.10	20240724	0.23	N	109820	500	101 억	22521	N	N	411	N	N
91	20250109	150727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3540	-265	5	-6.96	4905550805	1340611	54.20	3800	3950	3490	4945	2665	3805	3658.75	0.11	66455	4185	3995	3850	3660	3515	3922	3587	102	1140	500	2280	5	1	20393640	722	-80.45	3.12	12	6.57	-44.00	1135.00	7180	20240820	-50.70	2270	20240724	55.95	4040	-12.38	20250108	2600	36.15	20250102	7180	-50.70	20240820	2270	55.95	20240724	0.23	N	109820	500	101 억	22521	N	N	411	N	N
92	20250109	140727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3595	-210	5	-5.52	3804600370	1030016	41.64	3800	3950	3555	4945	2665	3805	3693.30	0.11	69161	4185	3995	3850	3660	3515	3922	3587	102	1140	500	2280	5	1	20393640	733	-81.70	3.17	12	5.05	-44.00	1135.00	7180	20240820	-49.93	2270	20240724	58.37	4040	-11.01	20250108	2600	38.27	20250102	7180	-49.93	20240820	2270	58.37	20240724	0.23	N	109820	500	101 억	22521	N	N	411	N	N
93	20250109	130727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3585	-220	5	-5.78	3435448980	927162	37.49	3800	3950	3565	4945	2665	3805	3704.91	0.11	76902	4185	3995	3850	3660	3515	3922	3587	102	1140	500	2280	5	1	20393640	731	-81.48	3.16	12	4.55	-44.00	1135.00	7180	20240820	-50.07	2270	20240724	57.93	4040	-11.26	20250108	2600	37.88	20250102	7180	-50.07	20240820	2270	57.93	20240724	0.23	N	109820	500	101 억	22521	N	N	411	N	N
94	20250109	120727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3620	-185	5	-4.86	3188662725	858339	34.70	3800	3950	3570	4945	2665	3805	3714.50	0.11	65064	4185	3995	3850	3660	3515	3922	3587	102	1140	500	2280	5	1	20393640	738	-82.27	3.19	12	4.21	-44.00	1135.00	7180	20240820	-49.58	2270	20240724	59.47	4040	-10.40	20250108	2600	39.23	20250102	7180	-49.58	20240820	2270	59.47	20240724	0.23	N	109820	500	101 억	22521	N	N	411	N	N
95	20250109	110732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3585	-220	5	-5.78	2864265460	768413	31.07	3800	3950	3580	4945	2665	3805	3727.10	0.11	57561	4185	3995	3850	3660	3515	3922	3587	102	1140	500	2280	5	1	20393640	731	-81.48	3.16	12	3.77	-44.00	1135.00	7180	20240820	-50.07	2270	20240724	57.93	4040	-11.26	20250108	2600	37.88	20250102	7180	-50.07	20240820	2270	57.93	20240724	0.23	N	109820	500	101 억	22521	N	N	411	N	N
96	20250109	100729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3655	-150	5	-3.94	2411749950	643507	26.02	3800	3950	3620	4945	2665	3805	3747.46	0.11	51698	4185	3995	3850	3660	3515	3922	3587	102	1140	500	2280	5	1	20393640	745	-83.07	3.22	12	3.16	-44.00	1135.00	7180	20240820	-49.09	2270	20240724	61.01	4040	-9.53	20250108	2600	40.58	20250102	7180	-49.09	20240820	2270	61.01	20240724	0.23	N	109820	500	101 억	22521	N	N	411	N	N
97	20250109	090732	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3845	40	2	1.05	941071275	244314	9.88	3800	3950	3795	4945	2665	3805	3852.67	0.11	18823	4185	3995	3850	3660	3515	3922	3587	102	1140	500	2280	5	1	20393640	784	-87.39	3.39	12	1.20	-44.00	1135.00	7180	20240820	-46.45	2270	20240724	69.38	4040	-4.83	20250108	2600	47.88	20250102	7180	-46.45	20240820	2270	69.38	20240724	0.23	N	109820	500	101 억	22521	N	N	411	N	N
98	20250108	160722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3805	-90	5	-2.31	9237550625	2405567	53.79	3985	4040	3705	5060	2730	3895	3838.53	0.94	-178057	4228	4061	3728	3561	3228	4145	3645	102	1165	500	2330	5	1	20393640	776	-86.48	3.35	12	11.80	-44.00	1135.00	7180	20240820	-47.01	2270	20240724	67.62	4040	-5.82	20250108	2600	46.35	20250102	7180	-47.01	20240820	2270	67.62	20240724	0.16	N	109820	500	101 억	191451	N	N	411	N	N
99	20250108	150725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3835	-60	5	-1.54	8851840180	2304383	51.53	3985	4040	3705	5060	2730	3895	3839.70	0.94	-151266	4228	4061	3728	3561	3228	4145	3645	102	1165	500	2330	5	1	20393640	782	-87.16	3.38	12	11.30	-44.00	1135.00	7180	20240820	-46.59	2270	20240724	68.94	4040	-5.07	20250108	2600	47.50	20250102	7180	-46.59	20240820	2270	68.94	20240724	0.16	N	109820	500	101 억	191451	N	N	0	N	N
100	20250108	140727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3745	-150	5	-3.85	8318752535	2162590	48.36	3985	4040	3705	5060	2730	3895	3845.12	0.94	-147983	4228	4061	3728	3561	3228	4145	3645	102	1165	500	2330	5	1	20393640	764	-85.11	3.30	12	10.60	-44.00	1135.00	7180	20240820	-47.84	2270	20240724	64.98	4040	-7.30	20250108	2600	44.04	20250102	7180	-47.84	20240820	2270	64.98	20240724	0.16	N	109820	500	101 억	191451	N	N	0	N	N
101	20250108	130727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3715	-180	5	-4.62	7992545895	2075129	46.40	3985	4040	3705	5060	2730	3895	3850.14	0.94	-138401	4228	4061	3728	3561	3228	4145	3645	102	1165	500	2330	5	1	20393640	758	-84.43	3.27	12	10.18	-44.00	1135.00	7180	20240820	-48.26	2270	20240724	63.66	4040	-8.04	20250108	2600	42.88	20250102	7180	-48.26	20240820	2270	63.66	20240724	0.16	N	109820	500	101 억	191451	N	N	0	N	N
102	20250108	120723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3730	-165	5	-4.24	7605933105	1971241	44.08	3985	4040	3705	5060	2730	3895	3857.16	0.94	-129342	4228	4061	3728	3561	3228	4145	3645	102	1165	500	2330	5	1	20393640	761	-84.77	3.29	12	9.67	-44.00	1135.00	7180	20240820	-48.05	2270	20240724	64.32	4040	-7.67	20250108	2600	43.46	20250102	7180	-48.05	20240820	2270	64.32	20240724	0.16	N	109820	500	101 억	191451	N	N	0	N	N
103	20250108	110724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	-125	5	-3.21	7252068325	1877153	41.98	3985	4040	3705	5060	2730	3895	3862.16	0.94	-116187	4228	4061	3728	3561	3228	4145	3645	102	1165	500	2330	5	1	20393640	769	-85.68	3.32	12	9.20	-44.00	1135.00	7180	20240820	-47.49	2270	20240724	66.08	4040	-6.68	20250108	2600	45.00	20250102	7180	-47.49	20240820	2270	66.08	20240724	0.16	N	109820	500	101 억	191451	N	N	0	N	N
104	20250108	100725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3745	-150	5	-3.85	6595813285	1701535	38.05	3985	4040	3710	5060	2730	3895	3875.63	0.94	-106841	4228	4061	3728	3561	3228	4145	3645	102	1165	500	2330	5	1	20393640	764	-85.11	3.30	12	8.34	-44.00	1135.00	7180	20240820	-47.84	2270	20240724	64.98	4040	-7.30	20250108	2600	44.04	20250102	7180	-47.84	20240820	2270	64.98	20240724	0.16	N	109820	500	101 억	191451	N	N	0	N	N
105	20250108	090725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3890	-5	5	-0.13	3279572665	835689	18.69	3985	4040	3840	5060	2730	3895	3926.96	0.94	-55234	4228	4061	3728	3561	3228	4145	3645	102	1165	500	2330	5	1	20393640	793	-88.41	3.43	12	4.10	-44.00	1135.00	7180	20240820	-45.82	2270	20240724	71.37	4040	-3.71	20250108	2600	49.62	20250102	7180	-45.82	20240820	2270	71.37	20240724	0.16	N	109820	500	101 억	191451	N	N	0	N	N
106	20250107	160719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3895	365	2	10.34	15944151055	4343435	92.91	3635	3895	3395	4585	2475	3530	3663.31	1.08	-77788	4130	3830	3335	3035	2540	3980	3185	102	1055	500	2110	5	1	20393640	794	-88.52	3.43	12	21.30	-44.00	1135.00	7180	20240820	-45.75	2270	20240724	71.59	3895	0.00	20250107	2600	49.81	20250102	7180	-45.75	20240820	2270	71.59	20240724	0.08	N	109820	500	101 억	219995	N	N	0	N	N
107	20250107	150720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3755	225	2	6.37	13077529090	3598650	76.98	3635	3850	3395	4585	2475	3530	3634.35	1.08	-60275	4130	3830	3335	3035	2540	3980	3185	102	1055	500	2110	5	1	20393640	766	-85.34	3.31	12	17.65	-44.00	1135.00	7180	20240820	-47.70	2270	20240724	65.42	3850	-2.47	20250107	2600	44.42	20250102	7180	-47.70	20240820	2270	65.42	20240724	0.08	N	109820	500	101 억	219995	N	N	0	N	N
108	20250107	140718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3600	70	2	1.98	11517098830	3177917	67.98	3635	3850	3395	4585	2475	3530	3624.46	1.08	-108609	4130	3830	3335	3035	2540	3980	3185	102	1055	500	2110	5	1	20393640	734	-81.82	3.17	12	15.58	-44.00	1135.00	7180	20240820	-49.86	2270	20240724	58.59	3850	-6.49	20250107	2600	38.46	20250102	7180	-49.86	20240820	2270	58.59	20240724	0.08	N	109820	500	101 억	219995	N	N	0	N	N
109	20250107	130718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3600	70	2	1.98	11005572695	3036448	64.95	3635	3850	3395	4585	2475	3530	3624.86	1.08	-110741	4130	3830	3335	3035	2540	3980	3185	102	1055	500	2110	5	1	20393640	734	-81.82	3.17	12	14.89	-44.00	1135.00	7180	20240820	-49.86	2270	20240724	58.59	3850	-6.49	20250107	2600	38.46	20250102	7180	-49.86	20240820	2270	58.59	20240724	0.08	N	109820	500	101 억	219995	N	N	0	N	N
110	20250107	120719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3580	50	2	1.42	10631585115	2932088	62.72	3635	3850	3395	4585	2475	3530	3626.33	1.08	-115924	4130	3830	3335	3035	2540	3980	3185	102	1055	500	2110	5	1	20393640	730	-81.36	3.15	12	14.38	-44.00	1135.00	7180	20240820	-50.14	2270	20240724	57.71	3850	-7.01	20250107	2600	37.69	20250102	7180	-50.14	20240820	2270	57.71	20240724	0.08	N	109820	500	101 억	219995	N	N	0	N	N
111	20250107	110715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3580	50	2	1.42	9736118490	2682605	57.39	3635	3850	3395	4585	2475	3530	3629.79	1.08	-125436	4130	3830	3335	3035	2540	3980	3185	102	1055	500	2110	5	1	20393640	730	-81.36	3.15	12	13.15	-44.00	1135.00	7180	20240820	-50.14	2270	20240724	57.71	3850	-7.01	20250107	2600	37.69	20250102	7180	-50.14	20240820	2270	57.71	20240724	0.08	N	109820	500	101 억	219995	N	N	0	N	N
112	20250107	100721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3545	15	2	0.42	4265460960	1207296	25.83	3635	3645	3395	4585	2475	3530	3533.10	1.08	-77151	4130	3830	3335	3035	2540	3980	3185	102	1055	500	2110	5	1	20393640	723	-80.57	3.12	12	5.92	-44.00	1135.00	7180	20240820	-50.63	2270	20240724	56.17	3645	-2.74	20250107	2600	36.35	20250102	7180	-50.63	20240820	2270	56.17	20240724	0.08	N	109820	500	101 억	219995	N	N	0	N	N
113	20250107	090722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3410	-120	5	-3.40	1638393605	463445	9.91	3635	3635	3410	4585	2475	3530	3535.39	1.08	14477	4130	3830	3335	3035	2540	3980	3185	102	1055	500	2110	5	1	20393640	695	-77.50	3.00	12	2.27	-44.00	1135.00	7180	20240820	-52.51	2270	20240724	50.22	3635	0.00	20250106	2600	31.15	20250102	7180	-52.51	20240820	2270	50.22	20240724	0.08	N	109820	500	101 억	219995	N	N	0	N	N
114	20250106	160712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3530	715	2	25.40	15552775290	4614065	674.10	2870	3635	2840	3655	1975	2815	3370.40	1.73	-73625	3285	3050	2910	2675	2535	2980	2605	102	840	500	1680	5	1	20393640	720	-80.23	3.11	12	22.63	-44.00	1135.00	7180	20240820	-50.84	2270	20240724	55.51	3635	-2.89	20250106	2600	35.77	20250102	7180	-50.84	20240820	2270	55.51	20240724	0.08	N	109820	500	101 억	352031	N	N	0	N	N
115	20250106	150710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3435	620	2	22.02	14420825005	4291692	627.00	2870	3635	2840	3655	1975	2815	3360.32	1.73	-60227	3285	3050	2910	2675	2535	2980	2605	102	840	500	1680	5	1	20393640	701	-78.07	3.03	12	21.04	-44.00	1135.00	7180	20240820	-52.16	2270	20240724	51.32	3635	-5.50	20250106	2600	32.12	20250102	7180	-52.16	20240820	2270	51.32	20240724	0.08	N	109820	500	101 억	352031	N	N	0	N	N
116	20250106	140712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3535	720	2	25.58	11824633300	3550214	518.67	2870	3635	2840	3655	1975	2815	3330.85	1.73	-61529	3285	3050	2910	2675	2535	2980	2605	102	840	500	1680	5	1	20393640	721	-80.34	3.11	12	17.41	-44.00	1135.00	7180	20240820	-50.77	2270	20240724	55.73	3635	-2.75	20250106	2600	35.96	20250102	7180	-50.77	20240820	2270	55.73	20240724	0.08	N	109820	500	101 억	352031	N	N	0	N	N
117	20250106	130709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3340	525	2	18.65	5481503585	1739166	254.09	2870	3370	2840	3655	1975	2815	3152.02	1.73	71184	3285	3050	2910	2675	2535	2980	2605	102	840	500	1680	5	1	20393640	681	-75.91	2.94	12	8.53	-44.00	1135.00	7180	20240820	-53.48	2270	20240724	47.14	3370	-0.89	20250106	2600	28.46	20250102	7180	-53.48	20240820	2270	47.14	20240724	0.08	N	109820	500	101 억	352031	N	N	0	N	N
118	20250106	120708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	370	2	13.14	3507587835	1134352	165.72	2870	3255	2840	3655	1975	2815	3092.43	1.73	89815	3285	3050	2910	2675	2535	2980	2605	102	840	500	1680	5	1	20393640	650	-72.39	2.81	12	5.56	-44.00	1135.00	7180	20240820	-55.64	2270	20240724	40.31	3255	-2.15	20250106	2600	22.50	20250102	7180	-55.64	20240820	2270	40.31	20240724	0.08	N	109820	500	101 억	352031	N	N	0	N	N
119	20250106	110707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	265	2	9.41	2156531045	707554	103.37	2870	3165	2840	3655	1975	2815	3048.25	1.73	61499	3285	3050	2910	2675	2535	2980	2605	102	840	500	1680	5	1	20393640	628	-70.00	2.71	12	3.47	-44.00	1135.00	7180	20240820	-57.10	2270	20240724	35.68	3165	-2.69	20250106	2600	18.46	20250102	7180	-57.10	20240820	2270	35.68	20240724	0.08	N	109820	500	101 억	352031	N	N	0	N	N
120	20250106	100706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2995	180	2	6.39	1193579630	398589	58.23	2870	3110	2840	3655	1975	2815	2995.03	1.73	48325	3285	3050	2910	2675	2535	2980	2605	102	840	500	1680	5	1	20393640	611	-68.07	2.64	12	1.95	-44.00	1135.00	7180	20240820	-58.29	2270	20240724	31.94	3145	-4.77	20250103	2600	15.19	20250102	7180	-58.29	20240820	2270	31.94	20240724	0.08	N	109820	500	101 억	352031	N	N	0	N	N
121	20250106	090705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2905	90	2	3.20	223721145	77026	11.25	2870	2970	2840	3655	1975	2815	2905.85	1.73	5133	3285	3050	2910	2675	2535	2980	2605	102	840	500	1680	5	1	20393640	592	-66.02	2.56	12	0.38	-44.00	1135.00	7180	20240820	-59.54	2270	20240724	27.97	3145	-7.63	20250103	2600	11.73	20250102	7180	-59.54	20240820	2270	27.97	20240724	0.08	N	109820	500	101 억	352031	N	N	0	N	N
122	20250103	160702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2815	-45	5	-1.57	2008525030	684078	180.81	2955	3145	2770	3715	2005	2860	2936.11	1.97	-50255	3166	3012	2806	2652	2446	3090	2730	102	855	500	1710	5	1	20393640	574	-63.98	2.48	12	3.35	-44.00	1135.00	7180	20240820	-60.79	2270	20240724	24.01	3145	-10.49	20250103	2600	8.27	20250102	7180	-60.79	20240820	2270	24.01	20240724	0.08	N	109820	500	101 억	401814	N	N	0	N	N
123	20250103	150704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	-50	5	-1.75	1958044700	666136	176.07	2955	3145	2770	3715	2005	2860	2939.41	1.97	-54707	3166	3012	2806	2652	2446	3090	2730	102	855	500	1710	5	1	20393640	573	-63.86	2.48	12	3.27	-44.00	1135.00	7180	20240820	-60.86	2270	20240724	23.79	3145	-10.65	20250103	2600	8.08	20250102	7180	-60.86	20240820	2270	23.79	20240724	0.08	N	109820	500	101 억	401814	N	N	0	N	N
124	20250103	140704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2795	-65	5	-2.27	1885472455	640175	169.21	2955	3145	2770	3715	2005	2860	2945.25	1.97	-69577	3166	3012	2806	2652	2446	3090	2730	102	855	500	1710	5	1	20393640	570	-63.52	2.46	12	3.14	-44.00	1135.00	7180	20240820	-61.07	2270	20240724	23.13	3145	-11.13	20250103	2600	7.50	20250102	7180	-61.07	20240820	2270	23.13	20240724	0.08	N	109820	500	101 억	401814	N	N	0	N	N
125	20250103	130704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2795	-65	5	-2.27	1797434465	608702	160.89	2955	3145	2770	3715	2005	2860	2952.90	1.97	-60380	3166	3012	2806	2652	2446	3090	2730	102	855	500	1710	5	1	20393640	570	-63.52	2.46	12	2.98	-44.00	1135.00	7180	20240820	-61.07	2270	20240724	23.13	3145	-11.13	20250103	2600	7.50	20250102	7180	-61.07	20240820	2270	23.13	20240724	0.08	N	109820	500	101 억	401814	N	N	0	N	N
126	20250103	120703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2815	-45	5	-1.57	1765024190	597138	157.83	2955	3145	2770	3715	2005	2860	2955.81	1.97	-59803	3166	3012	2806	2652	2446	3090	2730	102	855	500	1710	5	1	20393640	574	-63.98	2.48	12	2.93	-44.00	1135.00	7180	20240820	-60.79	2270	20240724	24.01	3145	-10.49	20250103	2600	8.27	20250102	7180	-60.79	20240820	2270	24.01	20240724	0.08	N	109820	500	101 억	401814	N	N	0	N	N
127	20250103	110705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2800	-60	5	-2.10	1722601615	581994	153.83	2955	3145	2770	3715	2005	2860	2959.83	1.97	-66031	3166	3012	2806	2652	2446	3090	2730	102	855	500	1710	5	1	20393640	571	-63.64	2.47	12	2.85	-44.00	1135.00	7180	20240820	-61.00	2270	20240724	23.35	3145	-10.97	20250103	2600	7.69	20250102	7180	-61.00	20240820	2270	23.35	20240724	0.08	N	109820	500	101 억	401814	N	N	0	N	N
128	20250103	100701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2785	-75	5	-2.62	1653123930	557183	147.27	2955	3145	2770	3715	2005	2860	2966.93	1.97	-57413	3166	3012	2806	2652	2446	3090	2730	102	855	500	1710	5	1	20393640	568	-63.30	2.45	12	2.73	-44.00	1135.00	7180	20240820	-61.21	2270	20240724	22.69	3145	-11.45	20250103	2600	7.12	20250102	7180	-61.21	20240820	2270	22.69	20240724	0.08	N	109820	500	101 억	401814	N	N	0	N	N
129	20250103	090704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2995	135	2	4.72	1037602235	341927	90.38	2955	3145	2885	3715	2005	2860	3034.57	1.97	-43408	3166	3012	2806	2652	2446	3090	2730	102	855	500	1710	5	1	20393640	611	-68.07	2.64	12	1.68	-44.00	1135.00	7180	20240820	-58.29	2270	20240724	31.94	3145	-4.77	20250103	2600	15.19	20250102	7180	-58.29	20240820	2270	31.94	20240724	0.08	N	109820	500	101 억	401814	N	N	0	N	N
130	20250102	160658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	140	2	5.15	983663070	345670	363.00	2715	2960	2600	3535	1905	2720	2845.66	1.98	-1178	2946	2832	2696	2582	2446	2890	2640	102	815	500	1630	5	1	20393640	583	-65.00	2.52	12	1.69	-44.00	1135.00	7180	20240820	-60.17	2270	20240724	25.99	2960	-3.38	20250102	2600	10.00	20250102	7180	-60.17	20240820	2270	25.99	20240724	0.08	N	109820	500	101 억	402939	N	N	0	N	N
131	20250102	150700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	175	2	6.43	632275150	223606	234.81	2715	2935	2600	3535	1905	2720	2827.63	1.98	6808	2946	2832	2696	2582	2446	2890	2640	102	815	500	1630	5	1	20393640	590	-65.80	2.55	12	1.10	-44.00	1135.00	7180	20240820	-59.68	2270	20240724	27.53	2935	-1.36	20250102	2600	11.35	20250102	7180	-59.68	20240820	2270	27.53	20240724	0.08	N	109820	500	101 억	402939	N	N	0	N	N
132	20250102	140657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	5	2	0.18	100074620	37441	39.32	2715	2725	2600	3535	1905	2720	2672.86	1.98	-3203	2946	2832	2696	2582	2446	2890	2640	102	815	500	1630	5	1	20393640	556	-61.93	2.40	12	0.18	-44.00	1135.00	7180	20240820	-62.05	2270	20240724	20.04	2725	0.00	20250102	2600	4.81	20250102	7180	-62.05	20240820	2270	20.04	20240724	0.08	N	109820	500	101 억	402939	N	N	0	N	N
133	20250102	130657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	-30	5	-1.10	83874240	31456	33.03	2715	2720	2600	3535	1905	2720	2666.40	1.98	-4628	2946	2832	2696	2582	2446	2890	2640	102	815	500	1630	5	1	20393640	549	-61.14	2.37	12	0.15	-44.00	1135.00	7180	20240820	-62.53	2270	20240724	18.50	2720	-1.10	20250102	2600	3.46	20250102	7180	-62.53	20240820	2270	18.50	20240724	0.08	N	109820	500	101 억	402939	N	N	0	N	N
134	20250102	120655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	-65	5	-2.39	67785120	25427	26.70	2715	2720	2600	3535	1905	2720	2665.87	1.98	-4582	2946	2832	2696	2582	2446	2890	2640	102	815	500	1630	5	1	20393640	541	-60.34	2.34	12	0.12	-44.00	1135.00	7180	20240820	-63.02	2270	20240724	16.96	2720	-2.39	20250102	2600	2.12	20250102	7180	-63.02	20240820	2270	16.96	20240724	0.08	N	109820	500	101 억	402939	N	N	0	N	N
135	20250102	110646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	-65	5	-2.39	46330920	17339	18.21	2715	2720	2600	3535	1905	2720	2672.06	1.98	-3856	2946	2832	2696	2582	2446	2890	2640	102	815	500	1630	5	1	20393640	541	-60.34	2.34	12	0.09	-44.00	1135.00	7180	20240820	-63.02	2270	20240724	16.96	2720	-2.39	20250102	2600	2.12	20250102	7180	-63.02	20240820	2270	16.96	20240724	0.08	N	109820	500	101 억	402939	N	N	0	N	N
136	20250102	100654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2685	-35	5	-1.29	11353270	4245	4.46	2715	2715	2600	3535	1905	2720	2674.50	1.98	-1266	2946	2832	2696	2582	2446	2890	2640	102	815	500	1630	5	1	20393640	548	-61.02	2.37	12	0.02	-44.00	1135.00	7180	20240820	-62.60	2270	20240724	18.28	2715	-1.10	20250102	2600	3.27	20250102	7180	-62.60	20240820	2270	18.28	20240724	0.08	N	109820	500	101 억	402939	N	N	0	N	N
137	20250102	090648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	0	3	0.00	0	0	0.00	0	0	0	3535	1905	2720	0.00	1.98	0	2946	2832	2696	2582	2446	2890	2640	102	815	500	1630	5	1	20393640	555	-61.82	2.40	12	0.00	-44.00	1135.00	7180	20240820	-62.12	2270	20240724	19.82	0	0.00	0	0	0.00	0	7180	-62.12	20240820	2270	19.82	20240724	0.08	N	109820	500	101 억	402939	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History