KissMeData/066980/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1638	-2	5	-0.12	169824139	102046	89.42	1640	1697	1638	2130	1148	1640	1664.19	1.39	-42851	1698	1668	1640	1610	1582	1684	1626	260	490	500	1010	1	1	51935125	851	91.00	0.63	12	0.20	18.00	2605.00	3970	20240315	-58.74	1524	20241209	7.48	1800	-9.00	20250107	1612	1.61	20250123	3970	-58.74	20240315	1524	7.48	20241209	0.71	N	066980	500	259 억	722606	N	N	N	N
3	20250124	150627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	10	2	0.61	156631854	94005	82.37	1640	1697	1640	2130	1148	1640	1666.21	1.39	-41404	1698	1668	1640	1610	1582	1684	1626	260	490	500	1010	1	1	51935125	857	91.67	0.63	12	0.18	18.00	2605.00	3970	20240315	-58.44	1524	20241209	8.27	1800	-8.33	20250107	1612	2.36	20250123	3970	-58.44	20240315	1524	8.27	20241209	0.71	N	066980	500	259 억	722606	N	N	N	N
4	20250124	140626	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1655	15	2	0.91	132433160	79339	69.52	1640	1697	1640	2130	1148	1640	1669.21	1.39	-33591	1698	1668	1640	1610	1582	1684	1626	260	490	500	1010	1	1	51935125	860	91.94	0.64	12	0.15	18.00	2605.00	3970	20240315	-58.31	1524	20241209	8.60	1800	-8.06	20250107	1612	2.67	20250123	3970	-58.31	20240315	1524	8.60	20241209	0.71	N	066980	500	259 억	722606	N	N	N	N
5	20250124	130627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1653	13	2	0.79	124227391	74374	65.17	1640	1697	1640	2130	1148	1640	1670.31	1.39	-33523	1698	1668	1640	1610	1582	1684	1626	260	490	500	1010	1	1	51935125	858	91.83	0.63	12	0.14	18.00	2605.00	3970	20240315	-58.36	1524	20241209	8.46	1800	-8.17	20250107	1612	2.54	20250123	3970	-58.36	20240315	1524	8.46	20241209	0.71	N	066980	500	259 억	722606	N	N	N	N
6	20250124	120624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1663	23	2	1.40	106497576	63717	55.83	1640	1697	1640	2130	1148	1640	1671.42	1.39	-29887	1698	1668	1640	1610	1582	1684	1626	260	490	500	1010	1	1	51935125	864	92.39	0.64	12	0.12	18.00	2605.00	3970	20240315	-58.11	1524	20241209	9.12	1800	-7.61	20250107	1612	3.16	20250123	3970	-58.11	20240315	1524	9.12	20241209	0.71	N	066980	500	259 억	722606	N	N	N	N
7	20250124	110627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1665	25	2	1.52	102937184	61566	53.95	1640	1697	1640	2130	1148	1640	1671.98	1.39	-28716	1698	1668	1640	1610	1582	1684	1626	260	490	500	1010	1	1	51935125	865	92.50	0.64	12	0.12	18.00	2605.00	3970	20240315	-58.06	1524	20241209	9.25	1800	-7.50	20250107	1612	3.29	20250123	3970	-58.06	20240315	1524	9.25	20241209	0.71	N	066980	500	259 억	722606	N	N	N	N
8	20250124	100624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1653	13	2	0.79	73516000	43888	38.46	1640	1697	1640	2130	1148	1640	1675.08	1.39	-19538	1698	1668	1640	1610	1582	1684	1626	260	490	500	1010	1	1	51935125	858	91.83	0.63	12	0.08	18.00	2605.00	3970	20240315	-58.36	1524	20241209	8.46	1800	-8.17	20250107	1612	2.54	20250123	3970	-58.36	20240315	1524	8.46	20241209	0.71	N	066980	500	259 억	722606	N	N	N	N
9	20250124	090627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1674	34	2	2.07	43263407	25626	22.45	1640	1697	1640	2130	1148	1640	1688.26	1.39	-17306	1698	1668	1640	1610	1582	1684	1626	260	490	500	1010	1	1	51935125	869	93.00	0.64	12	0.05	18.00	2605.00	3970	20240315	-57.83	1524	20241209	9.84	1800	-7.00	20250107	1612	3.85	20250123	3970	-57.83	20240315	1524	9.84	20241209	0.71	N	066980	500	259 억	722606	N	N	N	N
10	20250123	160624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1640	-10	5	-0.61	187006982	114122	86.69	1633	1670	1612	2145	1155	1650	1638.66	1.43	-20664	1730	1690	1655	1615	1580	1672	1597	260	495	500	1020	1	1	51935125	852	91.11	0.63	12	0.22	18.00	2605.00	3970	20240315	-58.69	1524	20241209	7.61	1800	-8.89	20250107	1612	1.74	20250123	3970	-58.69	20240315	1524	7.61	20241209	0.71	N	066980	500	259 억	743270	N	N	N	N
11	20250123	150623	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1643	-7	5	-0.42	175347005	107024	81.30	1633	1670	1612	2145	1155	1650	1638.39	1.43	-21195	1730	1690	1655	1615	1580	1672	1597	260	495	500	1020	1	1	51935125	853	91.28	0.63	12	0.21	18.00	2605.00	3970	20240315	-58.61	1524	20241209	7.81	1800	-8.72	20250107	1612	1.92	20250123	3970	-58.61	20240315	1524	7.81	20241209	0.71	N	066980	500	259 억	743270	N	N	N	N
12	20250123	140624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1635	-15	5	-0.91	156508022	95602	72.62	1633	1670	1612	2145	1155	1650	1637.08	1.43	-25363	1730	1690	1655	1615	1580	1672	1597	260	495	500	1020	1	1	51935125	849	90.83	0.63	12	0.18	18.00	2605.00	3970	20240315	-58.82	1524	20241209	7.28	1800	-9.17	20250107	1612	1.43	20250123	3970	-58.82	20240315	1524	7.28	20241209	0.71	N	066980	500	259 억	743270	N	N	N	N
13	20250123	130622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1647	-3	5	-0.18	129700355	79309	60.25	1633	1670	1612	2145	1155	1650	1635.38	1.43	-21026	1730	1690	1655	1615	1580	1672	1597	260	495	500	1020	1	1	51935125	855	91.50	0.63	12	0.15	18.00	2605.00	3970	20240315	-58.51	1524	20241209	8.07	1800	-8.50	20250107	1612	2.17	20250123	3970	-58.51	20240315	1524	8.07	20241209	0.71	N	066980	500	259 억	743270	N	N	N	N
14	20250123	120623	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1622	-28	5	-1.70	99993311	61238	46.52	1633	1670	1612	2145	1155	1650	1632.86	1.43	-11318	1730	1690	1655	1615	1580	1672	1597	260	495	500	1020	1	1	51935125	842	90.11	0.62	12	0.12	18.00	2605.00	3970	20240315	-59.14	1524	20241209	6.43	1800	-9.89	20250107	1612	0.62	20250123	3970	-59.14	20240315	1524	6.43	20241209	0.71	N	066980	500	259 억	743270	N	N	N	N
15	20250123	110615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1635	-15	5	-0.91	85353405	52249	39.69	1633	1670	1612	2145	1155	1650	1633.59	1.43	-8906	1730	1690	1655	1615	1580	1672	1597	260	495	500	1020	1	1	51935125	849	90.83	0.63	12	0.10	18.00	2605.00	3970	20240315	-58.82	1524	20241209	7.28	1800	-9.17	20250107	1612	1.43	20250123	3970	-58.82	20240315	1524	7.28	20241209	0.71	N	066980	500	259 억	743270	N	N	N	N
16	20250123	100622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1638	-12	5	-0.73	64272775	39419	29.94	1633	1670	1612	2145	1155	1650	1630.50	1.43	-2251	1730	1690	1655	1615	1580	1672	1597	260	495	500	1020	1	1	51935125	851	91.00	0.63	12	0.08	18.00	2605.00	3970	20240315	-58.74	1524	20241209	7.48	1800	-9.00	20250107	1612	1.61	20250123	3970	-58.74	20240315	1524	7.48	20241209	0.71	N	066980	500	259 억	743270	N	N	N	N
17	20250123	090622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1667	17	2	1.03	19708353	12028	9.14	1633	1670	1624	2145	1155	1650	1638.54	1.43	3000	1730	1690	1655	1615	1580	1672	1597	260	495	500	1020	1	1	51935125	866	92.61	0.64	12	0.02	18.00	2605.00	3970	20240315	-58.01	1524	20241209	9.38	1800	-7.39	20250107	1620	2.90	20250122	3970	-58.01	20240315	1524	9.38	20241209	0.71	N	066980	500	259 억	743270	N	N	N	N
18	20250122	160618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	-21	5	-1.26	216314377	131640	151.74	1671	1695	1620	2170	1170	1671	1643.23	1.51	-41389	1743	1707	1689	1653	1635	1698	1644	260	499	500	1030	1	1	51935125	857	91.67	0.63	12	0.25	18.00	2605.00	3970	20240315	-58.44	1524	20241209	8.27	1800	-8.33	20250107	1620	1.85	20250122	3970	-58.44	20240315	1524	8.27	20241209	0.71	N	066980	500	259 억	784659	N	N	N	N
19	20250122	150619	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1650	-21	5	-1.26	208067664	126642	145.97	1671	1695	1620	2170	1170	1671	1642.96	1.51	-39254	1743	1707	1689	1653	1635	1698	1644	260	499	500	1030	1	1	51935125	857	91.67	0.63	12	0.24	18.00	2605.00	3970	20240315	-58.44	1524	20241209	8.27	1800	-8.33	20250107	1620	1.85	20250122	3970	-58.44	20240315	1524	8.27	20241209	0.71	N	066980	500	259 억	784659	N	N	N	N
20	20250122	140617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1641	-30	5	-1.80	192863446	117411	135.33	1671	1695	1620	2170	1170	1671	1642.64	1.51	-36398	1743	1707	1689	1653	1635	1698	1644	260	499	500	1030	1	1	51935125	852	91.17	0.63	12	0.23	18.00	2605.00	3970	20240315	-58.66	1524	20241209	7.68	1800	-8.83	20250107	1620	1.30	20250122	3970	-58.66	20240315	1524	7.68	20241209	0.71	N	066980	500	259 억	784659	N	N	N	N
21	20250122	130619	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1626	-45	5	-2.69	160189905	97398	112.27	1671	1695	1620	2170	1170	1671	1644.69	1.51	-26225	1743	1707	1689	1653	1635	1698	1644	260	499	500	1030	1	1	51935125	844	90.33	0.62	12	0.19	18.00	2605.00	3970	20240315	-59.04	1524	20241209	6.69	1800	-9.67	20250107	1620	0.37	20250122	3970	-59.04	20240315	1524	6.69	20241209	0.71	N	066980	500	259 억	784659	N	N	N	N
22	20250122	120617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1627	-44	5	-2.63	138519190	84057	96.89	1671	1695	1620	2170	1170	1671	1647.92	1.51	-23326	1743	1707	1689	1653	1635	1698	1644	260	499	500	1030	1	1	51935125	845	90.39	0.62	12	0.16	18.00	2605.00	3970	20240315	-59.02	1524	20241209	6.76	1800	-9.61	20250107	1620	0.43	20250122	3970	-59.02	20240315	1524	6.76	20241209	0.71	N	066980	500	259 억	784659	N	N	N	N
23	20250122	110618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1644	-27	5	-1.62	83097612	50116	57.77	1671	1695	1644	2170	1170	1671	1658.11	1.51	-12490	1743	1707	1689	1653	1635	1698	1644	260	499	500	1030	1	1	51935125	854	91.33	0.63	12	0.10	18.00	2605.00	3970	20240315	-58.59	1524	20241209	7.87	1800	-8.67	20250107	1644	0.00	20250122	3970	-58.59	20240315	1524	7.87	20241209	0.71	N	066980	500	259 억	784659	N	N	N	N
24	20250122	100618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1651	-20	5	-1.20	55469681	33374	38.47	1671	1695	1646	2170	1170	1671	1662.06	1.51	-9719	1743	1707	1689	1653	1635	1698	1644	260	499	500	1030	1	1	51935125	857	91.72	0.63	12	0.06	18.00	2605.00	3970	20240315	-58.41	1524	20241209	8.33	1800	-8.28	20250107	1646	0.30	20250122	3970	-58.41	20240315	1524	8.33	20241209	0.71	N	066980	500	259 억	784659	N	N	N	N
25	20250122	090620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1692	21	2	1.26	12671908	7568	8.72	1671	1695	1671	2170	1170	1671	1674.41	1.51	2739	1743	1707	1689	1653	1635	1698	1644	260	499	500	1030	1	1	51935125	879	94.00	0.65	12	0.01	18.00	2605.00	3970	20240315	-57.38	1524	20241209	11.02	1800	-6.00	20250107	1665	1.62	20250102	3970	-57.38	20240315	1524	11.02	20241209	0.71	N	066980	500	259 억	784659	N	N	N	N
26	20250121	160615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1671	-54	5	-3.13	143824124	85380	69.64	1720	1725	1671	2240	1208	1725	1684.52	1.55	-20206	1815	1769	1724	1678	1633	1747	1656	260	515	500	1060	1	1	51935125	868	92.83	0.64	12	0.16	18.00	2605.00	3970	20240315	-57.91	1524	20241209	9.65	1800	-7.17	20250107	1665	0.36	20250102	3970	-57.91	20240315	1524	9.65	20241209	0.71	N	066980	500	259 억	804852	N	N	N	N
27	20250121	150617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1671	-54	5	-3.13	121811433	72209	58.90	1720	1725	1671	2240	1208	1725	1686.93	1.55	-16404	1815	1769	1724	1678	1633	1747	1656	260	515	500	1060	1	1	51935125	868	92.83	0.64	12	0.14	18.00	2605.00	3970	20240315	-57.91	1524	20241209	9.65	1800	-7.17	20250107	1665	0.36	20250102	3970	-57.91	20240315	1524	9.65	20241209	0.71	N	066980	500	259 억	804852	N	N	N	N
28	20250121	140617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1685	-40	5	-2.32	85582849	50608	41.28	1720	1725	1675	2240	1208	1725	1691.09	1.55	-11987	1815	1769	1724	1678	1633	1747	1656	260	515	500	1060	1	1	51935125	875	93.61	0.65	12	0.10	18.00	2605.00	3970	20240315	-57.56	1524	20241209	10.56	1800	-6.39	20250107	1665	1.20	20250102	3970	-57.56	20240315	1524	10.56	20241209	0.71	N	066980	500	259 억	804852	N	N	N	N
29	20250121	130616	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1697	-28	5	-1.62	75438733	44581	36.36	1720	1725	1675	2240	1208	1725	1692.17	1.55	-11450	1815	1769	1724	1678	1633	1747	1656	260	515	500	1060	1	1	51935125	881	94.28	0.65	12	0.09	18.00	2605.00	3970	20240315	-57.25	1524	20241209	11.35	1800	-5.72	20250107	1665	1.92	20250102	3970	-57.25	20240315	1524	11.35	20241209	0.71	N	066980	500	259 억	804852	N	N	N	N
30	20250121	120607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1688	-37	5	-2.14	68859903	40679	33.18	1720	1725	1675	2240	1208	1725	1692.76	1.55	-9926	1815	1769	1724	1678	1633	1747	1656	260	515	500	1060	1	1	51935125	877	93.78	0.65	12	0.08	18.00	2605.00	3970	20240315	-57.48	1524	20241209	10.76	1800	-6.22	20250107	1665	1.38	20250102	3970	-57.48	20240315	1524	10.76	20241209	0.71	N	066980	500	259 억	804852	N	N	N	N
31	20250121	110547	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1698	-27	5	-1.57	55993570	33029	26.94	1720	1725	1675	2240	1208	1725	1695.29	1.55	-10733	1815	1769	1724	1678	1633	1747	1656	260	515	500	1060	1	1	51935125	882	94.33	0.65	12	0.06	18.00	2605.00	3970	20240315	-57.23	1524	20241209	11.42	1800	-5.67	20250107	1665	1.98	20250102	3970	-57.23	20240315	1524	11.42	20241209	0.71	N	066980	500	259 억	804852	N	N	N	N
32	20250121	100542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1704	-21	5	-1.22	18106200	10573	8.62	1720	1725	1704	2240	1208	1725	1712.49	1.55	-4664	1815	1769	1724	1678	1633	1747	1656	260	515	500	1060	1	1	51935125	885	94.67	0.65	12	0.02	18.00	2605.00	3970	20240315	-57.08	1524	20241209	11.81	1800	-5.33	20250107	1665	2.34	20250102	3970	-57.08	20240315	1524	11.81	20241209	0.71	N	066980	500	259 억	804852	N	N	N	N
33	20250121	090616	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1716	-9	5	-0.52	1161599	676	0.55	1720	1721	1715	2240	1208	1725	1718.34	1.55	-14	1815	1769	1724	1678	1633	1747	1656	260	515	500	1060	1	1	51935125	891	95.33	0.66	12	0.00	18.00	2605.00	3970	20240315	-56.78	1524	20241209	12.60	1800	-4.67	20250107	1665	3.06	20250102	3970	-56.78	20240315	1524	12.60	20241209	0.71	N	066980	500	259 억	804852	N	N	N	N
34	20250120	160613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1725	4	2	0.23	207814901	122207	199.37	1770	1770	1679	2235	1205	1721	1700.52	1.58	-13622	1764	1742	1726	1704	1688	1734	1696	260	514	500	1060	1	1	51935125	896	95.83	0.66	12	0.24	18.00	2605.00	3970	20240315	-56.55	1508	20240111	14.39	1800	-4.17	20250107	1665	3.60	20250102	3970	-56.55	20240315	1524	13.19	20241209	0.72	N	066980	500	259 억	819446	N	N	N	N
35	20250120	150616	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	-21	5	-1.22	198972547	117046	190.95	1770	1770	1679	2235	1205	1721	1699.95	1.58	-12987	1764	1742	1726	1704	1688	1734	1696	260	514	500	1060	1	1	51935125	883	94.44	0.65	12	0.23	18.00	2605.00	3970	20240315	-57.18	1508	20240111	12.73	1800	-5.56	20250107	1665	2.10	20250102	3970	-57.18	20240315	1524	11.55	20241209	0.72	N	066980	500	259 억	819446	N	N	N	N
36	20250120	140614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1712	-9	5	-0.52	171774655	101102	164.94	1770	1770	1679	2235	1205	1721	1699.02	1.58	-22520	1764	1742	1726	1704	1688	1734	1696	260	514	500	1060	1	1	51935125	889	95.11	0.66	12	0.19	18.00	2605.00	3970	20240315	-56.88	1508	20240111	13.53	1800	-4.89	20250107	1665	2.82	20250102	3970	-56.88	20240315	1524	12.34	20241209	0.72	N	066980	500	259 억	819446	N	N	N	N
37	20250120	130613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1691	-30	5	-1.74	165377151	97352	158.82	1770	1770	1679	2235	1205	1721	1698.75	1.58	-22842	1764	1742	1726	1704	1688	1734	1696	260	514	500	1060	1	1	51935125	878	93.94	0.65	12	0.19	18.00	2605.00	3970	20240315	-57.41	1508	20240111	12.14	1800	-6.06	20250107	1665	1.56	20250102	3970	-57.41	20240315	1524	10.96	20241209	0.72	N	066980	500	259 억	819446	N	N	N	N
38	20250120	120615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1695	-26	5	-1.51	158494371	93295	152.20	1770	1770	1679	2235	1205	1721	1698.85	1.58	-24636	1764	1742	1726	1704	1688	1734	1696	260	514	500	1060	1	1	51935125	880	94.17	0.65	12	0.18	18.00	2605.00	3970	20240315	-57.30	1508	20240111	12.40	1800	-5.83	20250107	1665	1.80	20250102	3970	-57.30	20240315	1524	11.22	20241209	0.72	N	066980	500	259 억	819446	N	N	N	N
39	20250120	110616	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1682	-39	5	-2.27	145991721	85923	140.17	1770	1770	1679	2235	1205	1721	1699.10	1.58	-17989	1764	1742	1726	1704	1688	1734	1696	260	514	500	1060	1	1	51935125	874	93.44	0.65	12	0.17	18.00	2605.00	3970	20240315	-57.63	1508	20240111	11.54	1800	-6.56	20250107	1665	1.02	20250102	3970	-57.63	20240315	1524	10.37	20241209	0.72	N	066980	500	259 억	819446	N	N	N	N
40	20250120	100615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1689	-32	5	-1.86	93926378	55028	89.77	1770	1770	1689	2235	1205	1721	1706.88	1.58	-7492	1764	1742	1726	1704	1688	1734	1696	260	514	500	1060	1	1	51935125	877	93.83	0.65	12	0.11	18.00	2605.00	3970	20240315	-57.46	1508	20240111	12.00	1800	-6.17	20250107	1665	1.44	20250102	3970	-57.46	20240315	1524	10.83	20241209	0.72	N	066980	500	259 억	819446	N	N	N	N
41	20250120	090616	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1721	0	3	0.00	9042366	5244	8.55	1770	1770	1712	2235	1205	1721	1724.33	1.58	1541	1764	1742	1726	1704	1688	1734	1696	260	514	500	1060	1	1	51935125	894	95.61	0.66	12	0.01	18.00	2605.00	3970	20240315	-56.65	1508	20240111	14.12	1800	-4.39	20250107	1665	3.36	20250102	3970	-56.65	20240315	1524	12.93	20241209	0.72	N	066980	500	259 억	819446	N	N	N	N
42	20250117	160613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1721	-18	5	-1.04	105228001	60980	64.36	1739	1748	1710	2260	1218	1739	1725.61	1.60	-13580	1813	1776	1753	1716	1693	1764	1704	260	521	500	1070	1	1	51935125	894	95.61	0.66	12	0.12	18.00	2605.00	3970	20240315	-56.65	1499	20240110	14.81	1800	-4.39	20250107	1665	3.36	20250102	3970	-56.65	20240315	1524	12.93	20241209	0.73	N	066980	500	259 억	832277	N	N	N	N
43	20250117	150615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1722	-17	5	-0.98	93332350	54060	57.06	1739	1748	1710	2260	1218	1739	1726.46	1.60	-11028	1813	1776	1753	1716	1693	1764	1704	260	521	500	1070	1	1	51935125	894	95.67	0.66	12	0.10	18.00	2605.00	3970	20240315	-56.62	1499	20240110	14.88	1800	-4.33	20250107	1665	3.42	20250102	3970	-56.62	20240315	1524	12.99	20241209	0.73	N	066980	500	259 억	832277	N	N	N	N
44	20250117	140614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1732	-7	5	-0.40	51558295	29757	31.41	1739	1748	1727	2260	1218	1739	1732.64	1.60	-405	1813	1776	1753	1716	1693	1764	1704	260	521	500	1070	1	1	51935125	900	96.22	0.66	12	0.06	18.00	2605.00	3970	20240315	-56.37	1499	20240110	15.54	1800	-3.78	20250107	1665	4.02	20250102	3970	-56.37	20240315	1524	13.65	20241209	0.73	N	066980	500	259 억	832277	N	N	N	N
45	20250117	130614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1730	-9	5	-0.52	41430320	23916	25.24	1739	1748	1727	2260	1218	1739	1732.33	1.60	4172	1813	1776	1753	1716	1693	1764	1704	260	521	500	1070	1	1	51935125	898	96.11	0.66	12	0.05	18.00	2605.00	3970	20240315	-56.42	1499	20240110	15.41	1800	-3.89	20250107	1665	3.90	20250102	3970	-56.42	20240315	1524	13.52	20241209	0.73	N	066980	500	259 억	832277	N	N	N	N
46	20250117	120615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1727	-12	5	-0.69	34944557	20174	21.29	1739	1748	1727	2260	1218	1739	1732.16	1.60	3412	1813	1776	1753	1716	1693	1764	1704	260	521	500	1070	1	1	51935125	897	95.94	0.66	12	0.04	18.00	2605.00	3970	20240315	-56.50	1499	20240110	15.21	1800	-4.06	20250107	1665	3.72	20250102	3970	-56.50	20240315	1524	13.32	20241209	0.73	N	066980	500	259 억	832277	N	N	N	N
47	20250117	110614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1736	-3	5	-0.17	15144744	8727	9.21	1739	1748	1730	2260	1218	1739	1735.39	1.60	662	1813	1776	1753	1716	1693	1764	1704	260	521	500	1070	1	1	51935125	902	96.44	0.67	12	0.02	18.00	2605.00	3970	20240315	-56.27	1499	20240110	15.81	1800	-3.56	20250107	1665	4.26	20250102	3970	-56.27	20240315	1524	13.91	20241209	0.73	N	066980	500	259 억	832277	N	N	N	N
48	20250117	100615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1736	-3	5	-0.17	4576914	2629	2.77	1739	1748	1732	2260	1218	1739	1740.93	1.60	721	1813	1776	1753	1716	1693	1764	1704	260	521	500	1070	1	1	51935125	902	96.44	0.67	12	0.01	18.00	2605.00	3970	20240315	-56.27	1499	20240110	15.81	1800	-3.56	20250107	1665	4.26	20250102	3970	-56.27	20240315	1524	13.91	20241209	0.73	N	066980	500	259 억	832277	N	N	N	N
49	20250117	090615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1746	7	2	0.40	71570	41	0.04	1739	1748	1732	2260	1218	1739	1745.61	1.60	33	1813	1776	1753	1716	1693	1764	1704	260	521	500	1070	1	1	51935125	907	97.00	0.67	12	0.00	18.00	2605.00	3970	20240315	-56.02	1499	20240110	16.48	1800	-3.00	20250107	1665	4.86	20250102	3970	-56.02	20240315	1524	14.57	20241209	0.73	N	066980	500	259 억	832277	N	N	N	N
50	20250116	160610	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1739	-21	5	-1.19	165945843	94740	93.52	1779	1790	1730	2285	1232	1760	1751.59	1.66	-28996	1801	1780	1760	1739	1719	1791	1750	260	525	500	1090	1	1	51935125	903	96.61	0.67	12	0.18	18.00	2605.00	3970	20240315	-56.20	1499	20240110	16.01	1800	-3.39	20250107	1665	4.44	20250102	3970	-56.20	20240315	1524	14.11	20241209	0.73	N	066980	500	259 억	860503	N	N	N	N
51	20250116	150545	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1741	-19	5	-1.08	146650594	83656	82.58	1779	1790	1730	2285	1232	1760	1753.02	1.66	-25849	1801	1780	1760	1739	1719	1791	1750	260	525	500	1090	1	1	51935125	904	96.72	0.67	12	0.16	18.00	2605.00	3970	20240315	-56.15	1499	20240110	16.14	1800	-3.28	20250107	1665	4.56	20250102	3970	-56.15	20240315	1524	14.24	20241209	0.73	N	066980	500	259 억	860503	N	N	N	N
52	20250116	140613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1741	-19	5	-1.08	126193859	71893	70.96	1779	1790	1730	2285	1232	1760	1755.30	1.66	-20751	1801	1780	1760	1739	1719	1791	1750	260	525	500	1090	1	1	51935125	904	96.72	0.67	12	0.14	18.00	2605.00	3970	20240315	-56.15	1499	20240110	16.14	1800	-3.28	20250107	1665	4.56	20250102	3970	-56.15	20240315	1524	14.24	20241209	0.73	N	066980	500	259 억	860503	N	N	N	N
53	20250116	130613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1738	-22	5	-1.25	108060646	61447	60.65	1779	1790	1737	2285	1232	1760	1758.60	1.66	-17265	1801	1780	1760	1739	1719	1791	1750	260	525	500	1090	1	1	51935125	903	96.56	0.67	12	0.12	18.00	2605.00	3970	20240315	-56.22	1499	20240110	15.94	1800	-3.44	20250107	1665	4.38	20250102	3970	-56.22	20240315	1524	14.04	20241209	0.73	N	066980	500	259 억	860503	N	N	N	N
54	20250116	120613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1747	-13	5	-0.74	96733643	54958	54.25	1779	1790	1740	2285	1232	1760	1760.14	1.66	-13431	1801	1780	1760	1739	1719	1791	1750	260	525	500	1090	1	1	51935125	907	97.06	0.67	12	0.11	18.00	2605.00	3970	20240315	-55.99	1499	20240110	16.54	1800	-2.94	20250107	1665	4.92	20250102	3970	-55.99	20240315	1524	14.63	20241209	0.73	N	066980	500	259 억	860503	N	N	N	N
55	20250116	110614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1771	11	2	0.62	27637298	15568	15.37	1779	1790	1761	2285	1232	1760	1775.26	1.66	3182	1801	1780	1760	1739	1719	1791	1750	260	525	500	1090	1	1	51935125	920	98.39	0.68	12	0.03	18.00	2605.00	3970	20240315	-55.39	1499	20240110	18.15	1800	-1.61	20250107	1665	6.37	20250102	3970	-55.39	20240315	1524	16.21	20241209	0.73	N	066980	500	259 억	860503	N	N	N	N
56	20250116	100614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1773	13	2	0.74	22301987	12547	12.38	1779	1790	1761	2285	1232	1760	1777.48	1.66	2975	1801	1780	1760	1739	1719	1791	1750	260	525	500	1090	1	1	51935125	921	98.50	0.68	12	0.02	18.00	2605.00	3970	20240315	-55.34	1499	20240110	18.28	1800	-1.50	20250107	1665	6.49	20250102	3970	-55.34	20240315	1524	16.34	20241209	0.73	N	066980	500	259 억	860503	N	N	N	N
57	20250116	090614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1775	15	2	0.85	3757806	2117	2.09	1779	1779	1775	2285	1232	1760	1775.06	1.66	-43	1801	1780	1760	1739	1719	1791	1750	260	525	500	1090	1	1	51935125	922	98.61	0.68	12	0.00	18.00	2605.00	3970	20240315	-55.29	1499	20240110	18.41	1800	-1.39	20250107	1665	6.61	20250102	3970	-55.29	20240315	1524	16.47	20241209	0.73	N	066980	500	259 억	860503	N	N	N	N
58	20250115	160611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1760	23	2	1.32	178391046	101203	295.32	1750	1781	1740	2255	1216	1737	1762.71	1.62	18373	1765	1750	1735	1720	1705	1758	1728	260	518	500	1070	1	1	51935125	914	97.78	0.68	12	0.19	18.00	2605.00	3970	20240315	-55.67	1499	20240110	17.41	1800	-2.22	20250107	1665	5.71	20250102	3970	-55.67	20240315	1524	15.49	20241209	0.73	N	066980	500	259 억	841807	N	N	N	N
59	20250115	150613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1770	33	2	1.90	171128615	97079	283.29	1750	1781	1740	2255	1216	1737	1762.78	1.62	18328	1765	1750	1735	1720	1705	1758	1728	260	518	500	1070	1	1	51935125	919	98.33	0.68	12	0.19	18.00	2605.00	3970	20240315	-55.42	1499	20240110	18.08	1800	-1.67	20250107	1665	6.31	20250102	3970	-55.42	20240315	1524	16.14	20241209	0.73	N	066980	500	259 억	841807	N	N	N	N
60	20250115	140612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1770	33	2	1.90	163041222	92478	269.86	1750	1781	1740	2255	1216	1737	1763.03	1.62	17527	1765	1750	1735	1720	1705	1758	1728	260	518	500	1070	1	1	51935125	919	98.33	0.68	12	0.18	18.00	2605.00	3970	20240315	-55.42	1499	20240110	18.08	1800	-1.67	20250107	1665	6.31	20250102	3970	-55.42	20240315	1524	16.14	20241209	0.73	N	066980	500	259 억	841807	N	N	N	N
61	20250115	130612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1760	23	2	1.32	158637866	89978	262.56	1750	1781	1740	2255	1216	1737	1763.07	1.62	17009	1765	1750	1735	1720	1705	1758	1728	260	518	500	1070	1	1	51935125	914	97.78	0.68	12	0.17	18.00	2605.00	3970	20240315	-55.67	1499	20240110	17.41	1800	-2.22	20250107	1665	5.71	20250102	3970	-55.67	20240315	1524	15.49	20241209	0.73	N	066980	500	259 억	841807	N	N	N	N
62	20250115	120605	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1763	26	2	1.50	154154026	87435	255.14	1750	1781	1740	2255	1216	1737	1763.07	1.62	16762	1765	1750	1735	1720	1705	1758	1728	260	518	500	1070	1	1	51935125	916	97.94	0.68	12	0.17	18.00	2605.00	3970	20240315	-55.59	1499	20240110	17.61	1800	-2.06	20250107	1665	5.89	20250102	3970	-55.59	20240315	1524	15.68	20241209	0.73	N	066980	500	259 억	841807	N	N	N	N
63	20250115	110611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1764	27	2	1.55	92625422	52695	153.77	1750	1781	1740	2255	1216	1737	1757.76	1.62	17274	1765	1750	1735	1720	1705	1758	1728	260	518	500	1070	1	1	51935125	916	98.00	0.68	12	0.10	18.00	2605.00	3970	20240315	-55.57	1499	20240110	17.68	1800	-2.00	20250107	1665	5.95	20250102	3970	-55.57	20240315	1524	15.75	20241209	0.73	N	066980	500	259 억	841807	N	N	N	N
64	20250115	100612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1750	13	2	0.75	59900524	34158	99.68	1750	1780	1740	2255	1216	1737	1753.63	1.62	8954	1765	1750	1735	1720	1705	1758	1728	260	518	500	1070	1	1	51935125	909	97.22	0.67	12	0.07	18.00	2605.00	3970	20240315	-55.92	1499	20240110	16.74	1800	-2.78	20250107	1665	5.11	20250102	3970	-55.92	20240315	1524	14.83	20241209	0.73	N	066980	500	259 억	841807	N	N	N	N
65	20250115	090614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1740	3	2	0.17	4985666	2859	8.34	1750	1750	1740	2255	1216	1737	1743.85	1.62	39	1765	1750	1735	1720	1705	1758	1728	260	518	500	1070	1	1	51935125	904	96.67	0.67	12	0.01	18.00	2605.00	3970	20240315	-56.17	1499	20240110	16.08	1800	-3.33	20250107	1665	4.50	20250102	3970	-56.17	20240315	1524	14.17	20241209	0.73	N	066980	500	259 억	841807	N	N	N	N
66	20250114	160558	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1737	2	2	0.12	59250696	34169	43.63	1720	1750	1720	2255	1215	1735	1734.05	1.60	10661	1794	1764	1749	1719	1704	1757	1712	260	520	500	1070	1	1	51935125	902	96.50	0.67	12	0.07	18.00	2605.00	3970	20240315	-56.25	1499	20240110	15.88	1800	-3.50	20250107	1665	4.32	20250102	3970	-56.25	20240315	1524	13.98	20241209	0.72	N	066980	500	259 억	831146	N	N	N	N
67	20250114	150609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1740	5	2	0.29	55809745	32189	41.10	1720	1750	1720	2255	1215	1735	1733.81	1.60	9660	1794	1764	1749	1719	1704	1757	1712	260	520	500	1070	1	1	51935125	904	96.67	0.67	12	0.06	18.00	2605.00	3970	20240315	-56.17	1499	20240110	16.08	1800	-3.33	20250107	1665	4.50	20250102	3970	-56.17	20240315	1524	14.17	20241209	0.72	N	066980	500	259 억	831146	N	N	N	N
68	20250114	140608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1742	7	2	0.40	46342796	26757	34.16	1720	1750	1720	2255	1215	1735	1731.99	1.60	7298	1794	1764	1749	1719	1704	1757	1712	260	520	500	1070	1	1	51935125	905	96.78	0.67	12	0.05	18.00	2605.00	3970	20240315	-56.12	1499	20240110	16.21	1800	-3.22	20250107	1665	4.62	20250102	3970	-56.12	20240315	1524	14.30	20241209	0.72	N	066980	500	259 억	831146	N	N	N	N
69	20250114	130608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1738	3	2	0.17	39171177	22627	28.89	1720	1750	1720	2255	1215	1735	1731.17	1.60	5166	1794	1764	1749	1719	1704	1757	1712	260	520	500	1070	1	1	51935125	903	96.56	0.67	12	0.04	18.00	2605.00	3970	20240315	-56.22	1499	20240110	15.94	1800	-3.44	20250107	1665	4.38	20250102	3970	-56.22	20240315	1524	14.04	20241209	0.72	N	066980	500	259 억	831146	N	N	N	N
70	20250114	120606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1744	9	2	0.52	37289152	21545	27.51	1720	1750	1720	2255	1215	1735	1730.76	1.60	4616	1794	1764	1749	1719	1704	1757	1712	260	520	500	1070	1	1	51935125	906	96.89	0.67	12	0.04	18.00	2605.00	3970	20240315	-56.07	1499	20240110	16.34	1800	-3.11	20250107	1665	4.74	20250102	3970	-56.07	20240315	1524	14.44	20241209	0.72	N	066980	500	259 억	831146	N	N	N	N
71	20250114	110607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1725	-10	5	-0.58	21197891	12266	15.66	1720	1750	1720	2255	1215	1735	1728.18	1.60	475	1794	1764	1749	1719	1704	1757	1712	260	520	500	1070	1	1	51935125	896	95.83	0.66	12	0.02	18.00	2605.00	3970	20240315	-56.55	1499	20240110	15.08	1800	-4.17	20250107	1665	3.60	20250102	3970	-56.55	20240315	1524	13.19	20241209	0.72	N	066980	500	259 억	831146	N	N	N	N
72	20250114	100606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1720	-15	5	-0.86	16323212	9441	12.05	1720	1750	1720	2255	1215	1735	1728.97	1.60	343	1794	1764	1749	1719	1704	1757	1712	260	520	500	1070	1	1	51935125	893	95.56	0.66	12	0.02	18.00	2605.00	3970	20240315	-56.68	1499	20240110	14.74	1800	-4.44	20250107	1665	3.30	20250102	3970	-56.68	20240315	1524	12.86	20241209	0.72	N	066980	500	259 억	831146	N	N	N	N
73	20250114	090608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1743	8	2	0.46	1991482	1152	1.47	1720	1743	1720	2255	1215	1735	1728.72	1.60	767	1794	1764	1749	1719	1704	1757	1712	260	520	500	1070	1	1	51935125	905	96.83	0.67	12	0.00	18.00	2605.00	3970	20240315	-56.10	1499	20240110	16.28	1800	-3.17	20250107	1665	4.68	20250102	3970	-56.10	20240315	1524	14.37	20241209	0.72	N	066980	500	259 억	831146	N	N	N	N
74	20250113	160600	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1735	-25	5	-1.42	130142553	74343	162.74	1762	1779	1734	2285	1232	1760	1750.57	1.64	-14021	1800	1780	1760	1740	1720	1790	1750	260	525	500	1090	1	1	51935125	901	96.39	0.67	12	0.14	18.00	2605.00	3970	20240315	-56.30	1499	20240110	15.74	1800	-3.61	20250107	1665	4.20	20250102	3970	-56.30	20240315	1524	13.85	20241209	0.72	N	066980	500	259 억	849375	N	N	N	N
75	20250113	150602	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1747	-13	5	-0.74	123051531	70258	153.80	1762	1779	1734	2285	1232	1760	1751.42	1.64	-13690	1800	1780	1760	1740	1720	1790	1750	260	525	500	1090	1	1	51935125	907	97.06	0.67	12	0.14	18.00	2605.00	3970	20240315	-55.99	1499	20240110	16.54	1800	-2.94	20250107	1665	4.92	20250102	3970	-55.99	20240315	1524	14.63	20241209	0.72	N	066980	500	259 억	849375	N	N	N	N
76	20250113	140557	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1752	-8	5	-0.45	112842650	64423	141.02	1762	1779	1734	2285	1232	1760	1751.59	1.64	-13090	1800	1780	1760	1740	1720	1790	1750	260	525	500	1090	1	1	51935125	910	97.33	0.67	12	0.12	18.00	2605.00	3970	20240315	-55.87	1499	20240110	16.88	1800	-2.67	20250107	1665	5.23	20250102	3970	-55.87	20240315	1524	14.96	20241209	0.72	N	066980	500	259 억	849375	N	N	N	N
77	20250113	130554	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1741	-19	5	-1.08	87692697	50050	109.56	1762	1779	1734	2285	1232	1760	1752.10	1.64	-13889	1800	1780	1760	1740	1720	1790	1750	260	525	500	1090	1	1	51935125	904	96.72	0.67	12	0.10	18.00	2605.00	3970	20240315	-56.15	1499	20240110	16.14	1800	-3.28	20250107	1665	4.56	20250102	3970	-56.15	20240315	1524	14.24	20241209	0.72	N	066980	500	259 억	849375	N	N	N	N
78	20250113	120555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1746	-14	5	-0.80	68669844	39110	85.61	1762	1779	1737	2285	1232	1760	1755.81	1.64	-5490	1800	1780	1760	1740	1720	1790	1750	260	525	500	1090	1	1	51935125	907	97.00	0.67	12	0.08	18.00	2605.00	3970	20240315	-56.02	1499	20240110	16.48	1800	-3.00	20250107	1665	4.86	20250102	3970	-56.02	20240315	1524	14.57	20241209	0.72	N	066980	500	259 억	849375	N	N	N	N
79	20250113	110555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1747	-13	5	-0.74	60231553	34272	75.02	1762	1779	1737	2285	1232	1760	1757.46	1.64	-5011	1800	1780	1760	1740	1720	1790	1750	260	525	500	1090	1	1	51935125	907	97.06	0.67	12	0.07	18.00	2605.00	3970	20240315	-55.99	1499	20240110	16.54	1800	-2.94	20250107	1665	4.92	20250102	3970	-55.99	20240315	1524	14.63	20241209	0.72	N	066980	500	259 억	849375	N	N	N	N
80	20250113	100554	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1770	10	2	0.57	28629124	16161	35.38	1762	1779	1750	2285	1232	1760	1771.49	1.64	-10815	1800	1780	1760	1740	1720	1790	1750	260	525	500	1090	1	1	51935125	919	98.33	0.68	12	0.03	18.00	2605.00	3970	20240315	-55.42	1499	20240110	18.08	1800	-1.67	20250107	1665	6.31	20250102	3970	-55.42	20240315	1524	16.14	20241209	0.72	N	066980	500	259 억	849375	N	N	N	N
81	20250113	090559	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1778	18	2	1.02	5060928	2872	6.29	1762	1779	1750	2285	1232	1760	1762.16	1.64	-1852	1800	1780	1760	1740	1720	1790	1750	260	525	500	1090	1	1	51935125	923	98.78	0.68	12	0.01	18.00	2605.00	3970	20240315	-55.21	1499	20240110	18.61	1800	-1.22	20250107	1665	6.79	20250102	3970	-55.21	20240315	1524	16.67	20241209	0.72	N	066980	500	259 억	849375	N	N	N	N
82	20250110	160551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1760	-16	5	-0.90	80267256	45681	58.61	1758	1780	1740	2305	1244	1776	1757.13	1.62	7291	1806	1790	1764	1748	1722	1778	1736	260	529	500	1100	1	1	51935125	914	97.78	0.68	12	0.09	18.00	2605.00	3970	20240315	-55.67	1499	20240110	17.41	1800	-2.22	20250107	1665	5.71	20250102	3970	-55.67	20240315	1499	17.41	20240110	0.70	N	066980	500	259 억	842084	N	N	N	N
83	20250110	150551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1762	-14	5	-0.79	71257113	40563	52.04	1758	1780	1740	2305	1244	1776	1756.70	1.62	10441	1806	1790	1764	1748	1722	1778	1736	260	529	500	1100	1	1	51935125	915	97.89	0.68	12	0.08	18.00	2605.00	3970	20240315	-55.62	1499	20240110	17.55	1800	-2.11	20250107	1665	5.83	20250102	3970	-55.62	20240315	1499	17.55	20240110	0.70	N	066980	500	259 억	842084	N	N	N	N
84	20250110	140553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1773	-3	5	-0.17	61160192	34856	44.72	1758	1780	1740	2305	1244	1776	1754.65	1.62	10894	1806	1790	1764	1748	1722	1778	1736	260	529	500	1100	1	1	51935125	921	98.50	0.68	12	0.07	18.00	2605.00	3970	20240315	-55.34	1499	20240110	18.28	1800	-1.50	20250107	1665	6.49	20250102	3970	-55.34	20240315	1499	18.28	20240110	0.70	N	066980	500	259 억	842084	N	N	N	N
85	20250110	130551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1746	-30	5	-1.69	46455485	26496	33.99	1758	1780	1740	2305	1244	1776	1753.30	1.62	7546	1806	1790	1764	1748	1722	1778	1736	260	529	500	1100	1	1	51935125	907	97.00	0.67	12	0.05	18.00	2605.00	3970	20240315	-56.02	1499	20240110	16.48	1800	-3.00	20250107	1665	4.86	20250102	3970	-56.02	20240315	1499	16.48	20240110	0.70	N	066980	500	259 억	842084	N	N	N	N
86	20250110	120552	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1745	-31	5	-1.75	40143549	22892	29.37	1758	1780	1740	2305	1244	1776	1753.61	1.62	6499	1806	1790	1764	1748	1722	1778	1736	260	529	500	1100	1	1	51935125	906	96.94	0.67	12	0.04	18.00	2605.00	3970	20240315	-56.05	1499	20240110	16.41	1800	-3.06	20250107	1665	4.80	20250102	3970	-56.05	20240315	1499	16.41	20240110	0.70	N	066980	500	259 억	842084	N	N	N	N
87	20250110	110552	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1770	-6	5	-0.34	28996018	16503	21.17	1758	1780	1740	2305	1244	1776	1757.01	1.62	3175	1806	1790	1764	1748	1722	1778	1736	260	529	500	1100	1	1	51935125	919	98.33	0.68	12	0.03	18.00	2605.00	3970	20240315	-55.42	1499	20240110	18.08	1800	-1.67	20250107	1665	6.31	20250102	3970	-55.42	20240315	1499	18.08	20240110	0.70	N	066980	500	259 억	842084	N	N	N	N
88	20250110	100550	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1747	-29	5	-1.63	25917796	14750	18.92	1758	1780	1740	2305	1244	1776	1757.14	1.62	4099	1806	1790	1764	1748	1722	1778	1736	260	529	500	1100	1	1	51935125	907	97.06	0.67	12	0.03	18.00	2605.00	3970	20240315	-55.99	1499	20240110	16.54	1800	-2.94	20250107	1665	4.92	20250102	3970	-55.99	20240315	1499	16.54	20240110	0.70	N	066980	500	259 억	842084	N	N	N	N
89	20250110	090553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1778	2	2	0.11	1508397	855	1.10	1758	1780	1758	2305	1244	1776	1764.21	1.62	343	1806	1790	1764	1748	1722	1778	1736	260	529	500	1100	1	1	51935125	923	98.78	0.68	12	0.00	18.00	2605.00	3970	20240315	-55.21	1499	20240110	18.61	1800	-1.22	20250107	1665	6.79	20250102	3970	-55.21	20240315	1499	18.61	20240110	0.70	N	066980	500	259 억	842084	N	N	N	N
90	20250109	160548	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1776	-4	5	-0.22	136478435	77941	106.61	1780	1780	1738	2310	1246	1780	1750.15	1.62	-1437	1812	1796	1764	1748	1716	1804	1756	260	530	500	1100	1	1	51935125	922	98.67	0.68	12	0.15	18.00	2605.00	3970	20240315	-55.26	1499	20240110	18.48	1800	-1.33	20250107	1665	6.67	20250102	3970	-55.26	20240315	1499	18.48	20240110	0.67	N	066980	500	259 억	843521	N	N	N	N
91	20250109	150550	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1763	-17	5	-0.96	124612049	71250	97.46	1780	1780	1738	2310	1246	1780	1748.94	1.62	-1581	1812	1796	1764	1748	1716	1804	1756	260	530	500	1100	1	1	51935125	916	97.94	0.68	12	0.14	18.00	2605.00	3970	20240315	-55.59	1499	20240110	17.61	1800	-2.06	20250107	1665	5.89	20250102	3970	-55.59	20240315	1499	17.61	20240110	0.67	N	066980	500	259 억	843521	N	N	N	N
92	20250109	140550	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1755	-25	5	-1.40	114861988	65687	89.85	1780	1780	1738	2310	1246	1780	1748.63	1.62	-2559	1812	1796	1764	1748	1716	1804	1756	260	530	500	1100	1	1	51935125	911	97.50	0.67	12	0.13	18.00	2605.00	3970	20240315	-55.79	1499	20240110	17.08	1800	-2.50	20250107	1665	5.41	20250102	3970	-55.79	20240315	1499	17.08	20240110	0.67	N	066980	500	259 억	843521	N	N	N	N
93	20250109	130550	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1742	-38	5	-2.13	103558345	59225	81.01	1780	1780	1738	2310	1246	1780	1748.56	1.62	74	1812	1796	1764	1748	1716	1804	1756	260	530	500	1100	1	1	51935125	905	96.78	0.67	12	0.11	18.00	2605.00	3970	20240315	-56.12	1499	20240110	16.21	1800	-3.22	20250107	1665	4.62	20250102	3970	-56.12	20240315	1499	16.21	20240110	0.67	N	066980	500	259 억	843521	N	N	N	N
94	20250109	120549	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1745	-35	5	-1.97	91888104	52522	71.84	1780	1780	1740	2310	1246	1780	1749.52	1.62	-358	1812	1796	1764	1748	1716	1804	1756	260	530	500	1100	1	1	51935125	906	96.94	0.67	12	0.10	18.00	2605.00	3970	20240315	-56.05	1499	20240110	16.41	1800	-3.06	20250107	1665	4.80	20250102	3970	-56.05	20240315	1499	16.41	20240110	0.67	N	066980	500	259 억	843521	N	N	N	N
95	20250109	110551	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1748	-32	5	-1.80	82362146	47069	64.38	1780	1780	1740	2310	1246	1780	1749.82	1.62	-2012	1812	1796	1764	1748	1716	1804	1756	260	530	500	1100	1	1	51935125	908	97.11	0.67	12	0.09	18.00	2605.00	3970	20240315	-55.97	1499	20240110	16.61	1800	-2.89	20250107	1665	4.98	20250102	3970	-55.97	20240315	1499	16.61	20240110	0.67	N	066980	500	259 억	843521	N	N	N	N
96	20250109	100550	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1759	-21	5	-1.18	29990257	17106	23.40	1780	1780	1747	2310	1246	1780	1753.20	1.62	-921	1812	1796	1764	1748	1716	1804	1756	260	530	500	1100	1	1	51935125	914	97.72	0.68	12	0.03	18.00	2605.00	3970	20240315	-55.69	1499	20240110	17.34	1800	-2.28	20250107	1665	5.65	20250102	3970	-55.69	20240315	1499	17.34	20240110	0.67	N	066980	500	259 억	843521	N	N	N	N
97	20250109	090553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1769	-11	5	-0.62	3325981	1896	2.59	1780	1780	1748	2310	1246	1780	1754.21	1.62	571	1812	1796	1764	1748	1716	1804	1756	260	530	500	1100	1	1	51935125	919	98.28	0.68	12	0.00	18.00	2605.00	3970	20240315	-55.44	1499	20240110	18.01	1800	-1.72	20250107	1665	6.25	20250102	3970	-55.44	20240315	1499	18.01	20240110	0.67	N	066980	500	259 억	843521	N	N	N	N
98	20250108	160544	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	23	2	1.31	127898019	72877	72.97	1775	1780	1732	2280	1230	1757	1754.98	1.60	12425	1835	1796	1761	1722	1687	1778	1704	260	523	500	1080	1	1	51935125	924	98.89	0.68	12	0.14	18.00	2605.00	3970	20240315	-55.16	1499	20240110	18.75	1800	-1.11	20250107	1665	6.91	20250102	3970	-55.16	20240315	1499	18.75	20240110	0.66	N	066980	500	259 억	831096	N	N	N	N
99	20250108	150547	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1763	6	2	0.34	97563458	55708	55.78	1775	1775	1732	2280	1230	1757	1751.34	1.60	1380	1835	1796	1761	1722	1687	1778	1704	260	523	500	1080	1	1	51935125	916	97.94	0.68	12	0.11	18.00	2605.00	3970	20240315	-55.59	1499	20240110	17.61	1800	-2.06	20250107	1665	5.89	20250102	3970	-55.59	20240315	1499	17.61	20240110	0.66	N	066980	500	259 억	831096	N	N	N	N
100	20250108	140549	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1762	5	2	0.28	79273439	45326	45.38	1775	1775	1732	2280	1230	1757	1748.96	1.60	-711	1835	1796	1761	1722	1687	1778	1704	260	523	500	1080	1	1	51935125	915	97.89	0.68	12	0.09	18.00	2605.00	3970	20240315	-55.62	1499	20240110	17.55	1800	-2.11	20250107	1665	5.83	20250102	3970	-55.62	20240315	1499	17.55	20240110	0.66	N	066980	500	259 억	831096	N	N	N	N
101	20250108	130549	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1753	-4	5	-0.23	69837992	39925	39.98	1775	1775	1732	2280	1230	1757	1749.23	1.60	-2113	1835	1796	1761	1722	1687	1778	1704	260	523	500	1080	1	1	51935125	910	97.39	0.67	12	0.08	18.00	2605.00	3970	20240315	-55.84	1499	20240110	16.94	1800	-2.61	20250107	1665	5.29	20250102	3970	-55.84	20240315	1499	16.94	20240110	0.66	N	066980	500	259 억	831096	N	N	N	N
102	20250108	120545	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1758	1	2	0.06	41782644	23866	23.90	1775	1775	1732	2280	1230	1757	1750.72	1.60	-61	1835	1796	1761	1722	1687	1778	1704	260	523	500	1080	1	1	51935125	913	97.67	0.67	12	0.05	18.00	2605.00	3970	20240315	-55.72	1499	20240110	17.28	1800	-2.33	20250107	1665	5.59	20250102	3970	-55.72	20240315	1499	17.28	20240110	0.66	N	066980	500	259 억	831096	N	N	N	N
103	20250108	110546	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1744	-13	5	-0.74	21315937	12230	12.25	1775	1775	1732	2280	1230	1757	1742.92	1.60	-2661	1835	1796	1761	1722	1687	1778	1704	260	523	500	1080	1	1	51935125	906	96.89	0.67	12	0.02	18.00	2605.00	3970	20240315	-56.07	1499	20240110	16.34	1800	-3.11	20250107	1665	4.74	20250102	3970	-56.07	20240315	1499	16.34	20240110	0.66	N	066980	500	259 억	831096	N	N	N	N
104	20250108	100546	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1736	-21	5	-1.20	11722406	6721	6.73	1775	1775	1734	2280	1230	1757	1744.15	1.60	-2787	1835	1796	1761	1722	1687	1778	1704	260	523	500	1080	1	1	51935125	902	96.44	0.67	12	0.01	18.00	2605.00	3970	20240315	-56.27	1499	20240110	15.81	1800	-3.56	20250107	1665	4.26	20250102	3970	-56.27	20240315	1499	15.81	20240110	0.66	N	066980	500	259 억	831096	N	N	N	N
105	20250108	090548	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1747	-10	5	-0.57	1027072	587	0.59	1775	1775	1747	2280	1230	1757	1749.70	1.60	-419	1835	1796	1761	1722	1687	1778	1704	260	523	500	1080	1	1	51935125	907	97.06	0.67	12	0.00	18.00	2605.00	3970	20240315	-55.99	1499	20240110	16.54	1800	-2.94	20250107	1665	4.92	20250102	3970	-55.99	20240315	1499	16.54	20240110	0.66	N	066980	500	259 억	831096	N	N	N	N
106	20250107	160542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1757	-38	5	-2.12	175328360	99852	61.49	1800	1800	1726	2330	1257	1795	1755.88	1.59	5808	1868	1831	1758	1721	1648	1850	1740	260	535	500	1110	1	1	51935125	913	97.61	0.67	12	0.19	18.00	2605.00	3970	20240315	-55.74	1499	20240110	17.21	1800	-2.39	20250107	1665	5.53	20250102	3970	-55.74	20240315	1499	17.21	20240110	0.67	N	066980	500	259 억	824885	N	N	N	N
107	20250107	150543	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1752	-43	5	-2.40	162982897	92805	57.15	1800	1800	1726	2330	1257	1795	1756.19	1.59	7653	1868	1831	1758	1721	1648	1850	1740	260	535	500	1110	1	1	51935125	910	97.33	0.67	12	0.18	18.00	2605.00	3970	20240315	-55.87	1499	20240110	16.88	1800	-2.67	20250107	1665	5.23	20250102	3970	-55.87	20240315	1499	16.88	20240110	0.67	N	066980	500	259 억	824885	N	N	N	N
108	20250107	140542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1752	-43	5	-2.40	147282427	83776	51.59	1800	1800	1726	2330	1257	1795	1758.05	1.59	5133	1868	1831	1758	1721	1648	1850	1740	260	535	500	1110	1	1	51935125	910	97.33	0.67	12	0.16	18.00	2605.00	3970	20240315	-55.87	1499	20240110	16.88	1800	-2.67	20250107	1665	5.23	20250102	3970	-55.87	20240315	1499	16.88	20240110	0.67	N	066980	500	259 억	824885	N	N	N	N
109	20250107	130542	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1744	-51	5	-2.84	139544048	79347	48.86	1800	1800	1726	2330	1257	1795	1758.66	1.59	8401	1868	1831	1758	1721	1648	1850	1740	260	535	500	1110	1	1	51935125	906	96.89	0.67	12	0.15	18.00	2605.00	3970	20240315	-56.07	1499	20240110	16.34	1800	-3.11	20250107	1665	4.74	20250102	3970	-56.07	20240315	1499	16.34	20240110	0.67	N	066980	500	259 억	824885	N	N	N	N
110	20250107	120543	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1757	-38	5	-2.12	94210098	53256	32.79	1800	1800	1750	2330	1257	1795	1769.00	1.59	8922	1868	1831	1758	1721	1648	1850	1740	260	535	500	1110	1	1	51935125	913	97.61	0.67	12	0.10	18.00	2605.00	3970	20240315	-55.74	1499	20240110	17.21	1800	-2.39	20250107	1665	5.53	20250102	3970	-55.74	20240315	1499	17.21	20240110	0.67	N	066980	500	259 억	824885	N	N	N	N
111	20250107	110540	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1781	-14	5	-0.78	56981639	32080	19.75	1800	1800	1761	2330	1257	1795	1776.24	1.59	9364	1868	1831	1758	1721	1648	1850	1740	260	535	500	1110	1	1	51935125	925	98.94	0.68	12	0.06	18.00	2605.00	3970	20240315	-55.14	1499	20240110	18.81	1800	-1.06	20250107	1665	6.97	20250102	3970	-55.14	20240315	1499	18.81	20240110	0.67	N	066980	500	259 억	824885	N	N	N	N
112	20250107	100545	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1764	-31	5	-1.73	41620182	23384	14.40	1800	1800	1762	2330	1257	1795	1779.86	1.59	7250	1868	1831	1758	1721	1648	1850	1740	260	535	500	1110	1	1	51935125	916	98.00	0.68	12	0.05	18.00	2605.00	3970	20240315	-55.57	1499	20240110	17.68	1800	-2.00	20250107	1665	5.95	20250102	3970	-55.57	20240315	1499	17.68	20240110	0.67	N	066980	500	259 억	824885	N	N	N	N
113	20250107	090543	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1799	4	2	0.22	4611916	2587	1.59	1800	1800	1778	2330	1257	1795	1782.73	1.59	1361	1868	1831	1758	1721	1648	1850	1740	260	535	500	1110	1	1	51935125	934	99.94	0.69	12	0.00	18.00	2605.00	3970	20240315	-54.69	1499	20240110	20.01	1800	-0.06	20250107	1665	8.05	20250102	3970	-54.69	20240315	1499	20.01	20240110	0.67	N	066980	500	259 억	824885	N	N	N	N
114	20250106	160537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1795	60	2	3.46	286637564	162364	111.93	1730	1795	1685	2255	1215	1735	1765.35	1.47	59841	1783	1759	1720	1696	1657	1771	1708	260	520	500	1070	1	1	51935125	932	99.72	0.69	12	0.31	18.00	2605.00	3970	20240315	-54.79	1499	20240110	19.75	1795	0.00	20250106	1665	7.81	20250102	3970	-54.79	20240315	1499	19.75	20240110	0.67	N	066980	500	259 억	764788	N	N	N	N
115	20250106	150537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1779	44	2	2.54	271007028	153626	105.91	1730	1780	1685	2255	1215	1735	1764.07	1.47	58000	1783	1759	1720	1696	1657	1771	1708	260	520	500	1070	1	1	51935125	924	98.83	0.68	12	0.30	18.00	2605.00	3970	20240315	-55.19	1499	20240110	18.68	1780	-0.06	20250106	1665	6.85	20250102	3970	-55.19	20240315	1499	18.68	20240110	0.67	N	066980	500	259 억	764788	N	N	N	N
116	20250106	140537	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1765	30	2	1.73	236628623	134245	92.54	1730	1780	1685	2255	1215	1735	1762.66	1.47	43619	1783	1759	1720	1696	1657	1771	1708	260	520	500	1070	1	1	51935125	917	98.06	0.68	12	0.26	18.00	2605.00	3970	20240315	-55.54	1499	20240110	17.75	1780	-0.84	20250106	1665	6.01	20250102	3970	-55.54	20240315	1499	17.75	20240110	0.67	N	066980	500	259 억	764788	N	N	N	N
117	20250106	130534	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1759	24	2	1.38	192137276	108927	75.09	1730	1780	1685	2255	1215	1735	1763.91	1.47	28012	1783	1759	1720	1696	1657	1771	1708	260	520	500	1070	1	1	51935125	914	97.72	0.68	12	0.21	18.00	2605.00	3970	20240315	-55.69	1499	20240110	17.34	1780	-1.18	20250106	1665	5.65	20250102	3970	-55.69	20240315	1499	17.34	20240110	0.67	N	066980	500	259 억	764788	N	N	N	N
118	20250106	120534	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1773	38	2	2.19	153852874	87285	60.17	1730	1780	1685	2255	1215	1735	1762.65	1.47	24749	1783	1759	1720	1696	1657	1771	1708	260	520	500	1070	1	1	51935125	921	98.50	0.68	12	0.17	18.00	2605.00	3970	20240315	-55.34	1499	20240110	18.28	1780	-0.39	20250106	1665	6.49	20250102	3970	-55.34	20240315	1499	18.28	20240110	0.67	N	066980	500	259 억	764788	N	N	N	N
119	20250106	110534	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1773	38	2	2.19	131238036	74526	51.38	1730	1779	1685	2255	1215	1735	1760.97	1.47	14275	1783	1759	1720	1696	1657	1771	1708	260	520	500	1070	1	1	51935125	921	98.50	0.68	12	0.14	18.00	2605.00	3970	20240315	-55.34	1499	20240110	18.28	1779	-0.34	20250106	1665	6.49	20250102	3970	-55.34	20240315	1499	18.28	20240110	0.67	N	066980	500	259 억	764788	N	N	N	N
120	20250106	100534	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1766	31	2	1.79	59899259	34256	23.62	1730	1767	1685	2255	1215	1735	1748.58	1.47	10147	1783	1759	1720	1696	1657	1771	1708	260	520	500	1070	1	1	51935125	917	98.11	0.68	12	0.07	18.00	2605.00	3970	20240315	-55.52	1499	20240110	17.81	1767	-0.06	20250106	1665	6.07	20250102	3970	-55.52	20240315	1499	17.81	20240110	0.67	N	066980	500	259 억	764788	N	N	N	N
121	20250106	090531	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1746	11	2	0.63	5815758	3381	2.33	1730	1748	1685	2255	1215	1735	1720.13	1.47	-223	1783	1759	1720	1696	1657	1771	1708	260	520	500	1070	1	1	51935125	907	97.00	0.67	12	0.01	18.00	2605.00	3970	20240315	-56.02	1499	20240110	16.48	1748	-0.11	20250106	1665	4.86	20250102	3970	-56.02	20240315	1499	16.48	20240110	0.67	N	066980	500	259 억	764788	N	N	N	N
122	20250103	160530	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1735	43	2	2.54	248578558	143755	361.56	1692	1744	1681	2195	1185	1692	1729.18	1.37	56484	1711	1701	1683	1673	1655	1706	1678	260	503	500	1040	1	1	51935125	901	96.39	0.67	12	0.28	18.00	2605.00	3970	20240315	-56.30	1499	20240110	15.74	1744	-0.52	20250103	1665	4.20	20250102	3970	-56.30	20240315	1499	15.74	20240110	0.68	N	066980	500	259 억	709560	N	N	N	N
123	20250103	150532	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1735	43	2	2.54	239707243	138641	348.69	1692	1744	1681	2195	1185	1692	1728.98	1.37	55580	1711	1701	1683	1673	1655	1706	1678	260	503	500	1040	1	1	51935125	901	96.39	0.67	12	0.27	18.00	2605.00	3970	20240315	-56.30	1499	20240110	15.74	1744	-0.52	20250103	1665	4.20	20250102	3970	-56.30	20240315	1499	15.74	20240110	0.68	N	066980	500	259 억	709560	N	N	N	N
124	20250103	140532	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1736	44	2	2.60	224355581	129773	326.39	1692	1744	1681	2195	1185	1692	1728.83	1.37	52730	1711	1701	1683	1673	1655	1706	1678	260	503	500	1040	1	1	51935125	902	96.44	0.67	12	0.25	18.00	2605.00	3970	20240315	-56.27	1499	20240110	15.81	1744	-0.46	20250103	1665	4.26	20250102	3970	-56.27	20240315	1499	15.81	20240110	0.68	N	066980	500	259 억	709560	N	N	N	N
125	20250103	130532	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1733	41	2	2.42	167226554	96817	243.50	1692	1744	1681	2195	1185	1692	1727.24	1.37	43035	1711	1701	1683	1673	1655	1706	1678	260	503	500	1040	1	1	51935125	900	96.28	0.67	12	0.19	18.00	2605.00	3970	20240315	-56.35	1499	20240110	15.61	1744	-0.63	20250103	1665	4.08	20250102	3970	-56.35	20240315	1499	15.61	20240110	0.68	N	066980	500	259 억	709560	N	N	N	N
126	20250103	120530	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1729	37	2	2.19	141736081	82112	206.52	1692	1744	1681	2195	1185	1692	1726.13	1.37	38054	1711	1701	1683	1673	1655	1706	1678	260	503	500	1040	1	1	51935125	898	96.06	0.66	12	0.16	18.00	2605.00	3970	20240315	-56.45	1499	20240110	15.34	1744	-0.86	20250103	1665	3.84	20250102	3970	-56.45	20240315	1499	15.34	20240110	0.68	N	066980	500	259 억	709560	N	N	N	N
127	20250103	110531	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1733	41	2	2.42	106583488	61784	155.39	1692	1744	1681	2195	1185	1692	1725.10	1.37	38330	1711	1701	1683	1673	1655	1706	1678	260	503	500	1040	1	1	51935125	900	96.28	0.67	12	0.12	18.00	2605.00	3970	20240315	-56.35	1499	20240110	15.61	1744	-0.63	20250103	1665	4.08	20250102	3970	-56.35	20240315	1499	15.61	20240110	0.68	N	066980	500	259 억	709560	N	N	N	N
128	20250103	100530	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1730	38	2	2.25	44412186	25775	64.83	1692	1744	1681	2195	1185	1692	1723.07	1.37	17086	1711	1701	1683	1673	1655	1706	1678	260	503	500	1040	1	1	51935125	898	96.11	0.66	12	0.05	18.00	2605.00	3970	20240315	-56.42	1499	20240110	15.41	1744	-0.80	20250103	1665	3.90	20250102	3970	-56.42	20240315	1499	15.41	20240110	0.68	N	066980	500	259 억	709560	N	N	N	N
129	20250103	090531	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1725	33	2	1.95	572952	336	0.85	1692	1725	1681	2195	1185	1692	1705.21	1.37	126	1711	1701	1683	1673	1655	1706	1678	260	503	500	1040	1	1	51935125	896	95.83	0.66	12	0.00	18.00	2605.00	3970	20240315	-56.55	1499	20240110	15.08	1725	0.00	20250103	1665	3.60	20250102	3970	-56.55	20240315	1499	15.08	20240110	0.68	N	066980	500	259 억	709560	N	N	N	N
130	20250102	160528	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1692	6	2	0.36	66731743	39750	118.25	1686	1693	1665	2190	1181	1686	1678.79	1.38	-8342	1742	1713	1669	1640	1596	1728	1655	260	504	500	1040	1	1	51935125	879	94.00	0.65	12	0.08	18.00	2605.00	3970	20240315	-57.38	1499	20240110	12.88	1693	-0.06	20250102	1665	1.62	20250102	3970	-57.38	20240315	1499	12.88	20240110	0.67	N	066980	500	259 억	717886	N	N	N	N
131	20250102	150528	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1690	4	2	0.24	61022764	36374	108.20	1686	1693	1665	2190	1181	1686	1677.65	1.38	-7518	1742	1713	1669	1640	1596	1728	1655	260	504	500	1040	1	1	51935125	878	93.89	0.65	12	0.07	18.00	2605.00	3970	20240315	-57.43	1499	20240110	12.74	1693	-0.18	20250102	1665	1.50	20250102	3970	-57.43	20240315	1499	12.74	20240110	0.67	N	066980	500	259 억	717886	N	N	N	N
132	20250102	140526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1683	-3	5	-0.18	42775502	25524	75.93	1686	1693	1665	2190	1181	1686	1675.89	1.38	-11475	1742	1713	1669	1640	1596	1728	1655	260	504	500	1040	1	1	51935125	874	93.50	0.65	12	0.05	18.00	2605.00	3970	20240315	-57.61	1499	20240110	12.27	1693	-0.59	20250102	1665	1.08	20250102	3970	-57.61	20240315	1499	12.27	20240110	0.67	N	066980	500	259 억	717886	N	N	N	N
133	20250102	130526	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1683	-3	5	-0.18	33836722	20191	60.06	1686	1693	1665	2190	1181	1686	1675.83	1.38	-8234	1742	1713	1669	1640	1596	1728	1655	260	504	500	1040	1	1	51935125	874	93.50	0.65	12	0.04	18.00	2605.00	3970	20240315	-57.61	1499	20240110	12.27	1693	-0.59	20250102	1665	1.08	20250102	3970	-57.61	20240315	1499	12.27	20240110	0.67	N	066980	500	259 억	717886	N	N	N	N
134	20250102	120525	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	0	3	0.00	17817769	10609	31.56	1686	1693	1666	2190	1181	1686	1679.50	1.38	208	1742	1713	1669	1640	1596	1728	1655	260	504	500	1040	1	1	51935125	876	93.67	0.65	12	0.02	18.00	2605.00	3970	20240315	-57.53	1499	20240110	12.47	1693	-0.41	20250102	1666	1.20	20250102	3970	-57.53	20240315	1499	12.47	20240110	0.67	N	066980	500	259 억	717886	N	N	N	N
135	20250102	110518	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1685	-1	5	-0.06	9538542	5693	16.94	1686	1686	1666	2190	1181	1686	1675.49	1.38	1082	1742	1713	1669	1640	1596	1728	1655	260	504	500	1040	1	1	51935125	875	93.61	0.65	12	0.01	18.00	2605.00	3970	20240315	-57.56	1499	20240110	12.41	1686	-0.06	20250102	1666	1.14	20250102	3970	-57.56	20240315	1499	12.41	20240110	0.67	N	066980	500	259 억	717886	N	N	N	N
136	20250102	100524	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1666	-20	5	-1.19	5706142	3412	10.15	1686	1686	1666	2190	1181	1686	1672.37	1.38	1376	1742	1713	1669	1640	1596	1728	1655	260	504	500	1040	1	1	51935125	865	92.56	0.64	12	0.01	18.00	2605.00	3970	20240315	-58.04	1499	20240110	11.14	1686	-1.19	20250102	1666	0.00	20250102	3970	-58.04	20240315	1499	11.14	20240110	0.67	N	066980	500	259 억	717886	N	N	N	N
137	20250102	090520	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1686	0	3	0.00	0	0	0.00	0	0	0	2190	1181	1686	0.00	1.38	0	1742	1713	1669	1640	1596	1728	1655	260	504	500	1040	1	1	51935125	876	93.67	0.65	12	0.00	18.00	2605.00	3970	20240315	-57.53	1499	20240110	12.47	0	0.00	0	0	0.00	0	3970	-57.53	20240315	1499	12.47	20240110	0.67	N	066980	500	259 억	717886	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History