KissMeData/362990/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	161236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	5	2	0.24	476276093	230759	135.46	2070	2160	1991	2690	1450	2070	2063.95	0.99	-7827	2276	2172	2086	1982	1896	2130	1940	17	620	100	1240	5	1	16800574	349	8.54	1.50	12	1.37	243.00	1379.00	8240	20240126	-74.82	1580	20240805	31.33	2190	-5.25	20250123	1748	18.71	20250102	8240	-74.82	20240126	1580	31.33	20240805	1.82	N	362990	100	16 억	167083	N	N	N	N
3	20250124	151237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1999	-71	5	-3.43	442238360	214146	125.71	2070	2160	1991	2690	1450	2070	2065.12	0.99	-2709	2276	2172	2086	1982	1896	2130	1940	17	620	100	1240	1	1	16800574	336	8.23	1.45	12	1.27	243.00	1379.00	8240	20240126	-75.74	1580	20240805	26.52	2190	-8.72	20250123	1748	14.36	20250102	8240	-75.74	20240126	1580	26.52	20240805	1.82	N	362990	100	16 억	167083	N	N	N	N
4	20250124	141234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2015	-55	5	-2.66	422442225	204271	119.91	2070	2160	2000	2690	1450	2070	2068.05	0.99	-2510	2276	2172	2086	1982	1896	2130	1940	17	620	100	1240	5	1	16800574	339	8.29	1.46	12	1.22	243.00	1379.00	8240	20240126	-75.55	1580	20240805	27.53	2190	-7.99	20250123	1748	15.27	20250102	8240	-75.55	20240126	1580	27.53	20240805	1.82	N	362990	100	16 억	167083	N	N	N	N
5	20250124	131238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	30	2	1.45	331652135	159763	93.78	2070	2160	2010	2690	1450	2070	2075.90	0.99	-7605	2276	2172	2086	1982	1896	2130	1940	17	620	100	1240	5	1	16800574	353	8.64	1.52	12	0.95	243.00	1379.00	8240	20240126	-74.51	1580	20240805	32.91	2190	-4.11	20250123	1748	20.14	20250102	8240	-74.51	20240126	1580	32.91	20240805	1.82	N	362990	100	16 억	167083	N	N	N	N
6	20250124	121233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2055	-15	5	-0.72	263768675	126842	74.46	2070	2160	2010	2690	1450	2070	2079.51	0.99	-4676	2276	2172	2086	1982	1896	2130	1940	17	620	100	1240	5	1	16800574	345	8.46	1.49	12	0.75	243.00	1379.00	8240	20240126	-75.06	1580	20240805	30.06	2190	-6.16	20250123	1748	17.56	20250102	8240	-75.06	20240126	1580	30.06	20240805	1.82	N	362990	100	16 억	167083	N	N	N	N
7	20250124	111234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	25	2	1.21	211069445	101053	59.32	2070	2160	2010	2690	1450	2070	2088.72	0.99	-5027	2276	2172	2086	1982	1896	2130	1940	17	620	100	1240	5	1	16800574	352	8.62	1.52	12	0.60	243.00	1379.00	8240	20240126	-74.58	1580	20240805	32.59	2190	-4.34	20250123	1748	19.85	20250102	8240	-74.58	20240126	1580	32.59	20240805	1.82	N	362990	100	16 억	167083	N	N	N	N
8	20250124	101231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	30	2	1.45	120176775	57609	33.82	2070	2160	2010	2690	1450	2070	2086.11	0.99	-4783	2276	2172	2086	1982	1896	2130	1940	17	620	100	1240	5	1	16800574	353	8.64	1.52	12	0.34	243.00	1379.00	8240	20240126	-74.51	1580	20240805	32.91	2190	-4.11	20250123	1748	20.14	20250102	8240	-74.51	20240126	1580	32.91	20240805	1.82	N	362990	100	16 억	167083	N	N	N	N
9	20250124	091240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	0	3	0.00	5471685	2634	1.55	2070	2100	2060	2690	1450	2070	2077.64	0.99	-214	2276	2172	2086	1982	1896	2130	1940	17	620	100	1240	5	1	16800574	348	8.52	1.50	12	0.02	243.00	1379.00	8240	20240126	-74.88	1580	20240805	31.01	2190	-5.48	20250123	1748	18.42	20250102	8240	-74.88	20240126	1580	31.01	20240805	1.82	N	362990	100	16 억	167083	N	N	N	N
10	20250123	161230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	-75	5	-3.50	353631630	170349	92.11	2165	2190	2000	2785	1505	2145	2076.00	1.08	-14933	2235	2190	2125	2080	2015	2212	2102	17	640	100	1280	5	1	16800574	348	8.52	1.50	12	1.01	243.00	1379.00	8240	20240126	-74.88	1580	20240805	31.01	2190	-5.48	20250123	1748	18.42	20250102	8240	-74.88	20240126	1580	31.01	20240805	1.98	N	362990	100	16 억	182055	N	N	N	N
11	20250123	151228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2050	-95	5	-4.43	315405490	151873	82.12	2165	2190	2000	2785	1505	2145	2076.77	1.08	-11341	2235	2190	2125	2080	2015	2212	2102	17	640	100	1280	5	1	16800574	344	8.44	1.49	12	0.90	243.00	1379.00	8240	20240126	-75.12	1580	20240805	29.75	2190	-6.39	20250123	1748	17.28	20250102	8240	-75.12	20240126	1580	29.75	20240805	1.98	N	362990	100	16 억	182055	N	N	N	N
12	20250123	141228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	-115	5	-5.36	262899445	125863	68.05	2165	2190	2015	2785	1505	2145	2088.77	1.08	-9346	2235	2190	2125	2080	2015	2212	2102	17	640	100	1280	5	1	16800574	341	8.35	1.47	12	0.75	243.00	1379.00	8240	20240126	-75.36	1580	20240805	28.48	2190	-7.31	20250123	1748	16.13	20250102	8240	-75.36	20240126	1580	28.48	20240805	1.98	N	362990	100	16 억	182055	N	N	N	N
13	20250123	131227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2050	-95	5	-4.43	235926485	112645	60.91	2165	2190	2025	2785	1505	2145	2094.42	1.08	-8411	2235	2190	2125	2080	2015	2212	2102	17	640	100	1280	5	1	16800574	344	8.44	1.49	12	0.67	243.00	1379.00	8240	20240126	-75.12	1580	20240805	29.75	2190	-6.39	20250123	1748	17.28	20250102	8240	-75.12	20240126	1580	29.75	20240805	1.98	N	362990	100	16 억	182055	N	N	N	N
14	20250123	121229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2065	-80	5	-3.73	217074360	103427	55.92	2165	2190	2025	2785	1505	2145	2098.82	1.08	-5599	2235	2190	2125	2080	2015	2212	2102	17	640	100	1280	5	1	16800574	347	8.50	1.50	12	0.62	243.00	1379.00	8240	20240126	-74.94	1580	20240805	30.70	2190	-5.71	20250123	1748	18.14	20250102	8240	-74.94	20240126	1580	30.70	20240805	1.98	N	362990	100	16 억	182055	N	N	N	N
15	20250123	111218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2030	-115	5	-5.36	201024630	95633	51.71	2165	2190	2025	2785	1505	2145	2102.04	1.08	-3563	2235	2190	2125	2080	2015	2212	2102	17	640	100	1280	5	1	16800574	341	8.35	1.47	12	0.57	243.00	1379.00	8240	20240126	-75.36	1580	20240805	28.48	2190	-7.31	20250123	1748	16.13	20250102	8240	-75.36	20240126	1580	28.48	20240805	1.98	N	362990	100	16 억	182055	N	N	N	N
16	20250123	101226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2040	-105	5	-4.90	167116640	79022	42.73	2165	2190	2040	2785	1505	2145	2114.81	1.08	-4511	2235	2190	2125	2080	2015	2212	2102	17	640	100	1280	5	1	16800574	343	8.40	1.48	12	0.47	243.00	1379.00	8240	20240126	-75.24	1580	20240805	29.11	2190	-6.85	20250123	1748	16.70	20250102	8240	-75.24	20240126	1580	29.11	20240805	1.98	N	362990	100	16 억	182055	N	N	N	N
17	20250123	091229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-35	5	-1.63	98728040	46148	24.95	2165	2190	2090	2785	1505	2145	2139.38	1.08	3300	2235	2190	2125	2080	2015	2212	2102	17	640	100	1280	5	1	16800574	354	8.68	1.53	12	0.27	243.00	1379.00	8240	20240126	-74.39	1580	20240805	33.54	2190	-3.65	20250123	1748	20.71	20250102	8240	-74.39	20240126	1580	33.54	20240805	1.98	N	362990	100	16 억	182055	N	N	N	N
18	20250122	161219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	70	2	3.37	383861675	180712	133.62	2080	2170	2060	2695	1455	2075	2124.10	1.14	-10084	2205	2140	2075	2010	1945	2107	1977	17	620	100	1240	5	1	16800574	360	8.83	1.56	12	1.08	243.00	1379.00	8240	20240126	-73.97	1580	20240805	35.76	2170	-1.15	20250122	1748	22.71	20250102	8240	-73.97	20240126	1580	35.76	20240805	1.89	N	362990	100	16 억	192171	N	N	N	N
19	20250122	151221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	50	2	2.41	341764050	161067	119.10	2080	2170	2060	2695	1455	2075	2121.88	1.14	-8309	2205	2140	2075	2010	1945	2107	1977	17	620	100	1240	5	1	16800574	357	8.74	1.54	12	0.96	243.00	1379.00	8240	20240126	-74.21	1580	20240805	34.49	2170	-2.07	20250122	1748	21.57	20250102	8240	-74.21	20240126	1580	34.49	20240805	1.89	N	362990	100	16 억	192171	N	N	N	N
20	20250122	141218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	55	2	2.65	307051480	144759	107.04	2080	2170	2060	2695	1455	2075	2121.12	1.14	-7779	2205	2140	2075	2010	1945	2107	1977	17	620	100	1240	5	1	16800574	358	8.77	1.54	12	0.86	243.00	1379.00	8240	20240126	-74.15	1580	20240805	34.81	2170	-1.84	20250122	1748	21.85	20250102	8240	-74.15	20240126	1580	34.81	20240805	1.89	N	362990	100	16 억	192171	N	N	N	N
21	20250122	131219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	45	2	2.17	289284415	136355	100.82	2080	2170	2060	2695	1455	2075	2121.55	1.14	-7846	2205	2140	2075	2010	1945	2107	1977	17	620	100	1240	5	1	16800574	356	8.72	1.54	12	0.81	243.00	1379.00	8240	20240126	-74.27	1580	20240805	34.18	2170	-2.30	20250122	1748	21.28	20250102	8240	-74.27	20240126	1580	34.18	20240805	1.89	N	362990	100	16 억	192171	N	N	N	N
22	20250122	121218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	35	2	1.69	271173890	127783	94.49	2080	2170	2060	2695	1455	2075	2122.14	1.14	-7318	2205	2140	2075	2010	1945	2107	1977	17	620	100	1240	5	1	16800574	354	8.68	1.53	12	0.76	243.00	1379.00	8240	20240126	-74.39	1580	20240805	33.54	2170	-2.76	20250122	1748	20.71	20250102	8240	-74.39	20240126	1580	33.54	20240805	1.89	N	362990	100	16 억	192171	N	N	N	N
23	20250122	111220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	95	2	4.58	184321605	87050	64.37	2080	2170	2060	2695	1455	2075	2117.42	1.14	-9421	2205	2140	2075	2010	1945	2107	1977	17	620	100	1240	5	1	16800574	365	8.93	1.57	12	0.52	243.00	1379.00	8240	20240126	-73.67	1580	20240805	37.34	2170	0.00	20250122	1748	24.14	20250102	8240	-73.67	20240126	1580	37.34	20240805	1.89	N	362990	100	16 억	192171	N	N	N	N
24	20250122	101218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	25	2	1.20	107401090	50897	37.63	2080	2145	2060	2695	1455	2075	2110.17	1.14	-12248	2205	2140	2075	2010	1945	2107	1977	17	620	100	1240	5	1	16800574	353	8.64	1.52	12	0.30	243.00	1379.00	8240	20240126	-74.51	1580	20240805	32.91	2145	0.00	20250120	1748	20.14	20250102	8240	-74.51	20240126	1580	32.91	20240805	1.89	N	362990	100	16 억	192171	N	N	N	N
25	20250122	091221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	20	2	0.96	17971080	8575	6.34	2080	2140	2060	2695	1455	2075	2095.76	1.14	-2098	2205	2140	2075	2010	1945	2107	1977	17	620	100	1240	5	1	16800574	352	8.62	1.52	12	0.05	243.00	1379.00	8240	20240126	-74.58	1580	20240805	32.59	2145	-2.33	20250120	1748	19.85	20250102	8240	-74.58	20240126	1580	32.59	20240805	1.89	N	362990	100	16 억	192171	N	N	N	N
26	20250121	161210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2075	-15	5	-0.72	281878685	135240	56.00	2080	2140	2010	2715	1465	2090	2084.29	1.17	-3855	2224	2157	2078	2011	1932	2190	2044	17	625	100	1250	5	1	16800574	349	8.54	1.50	12	0.80	243.00	1379.00	8240	20240126	-74.82	1580	20240805	31.33	2145	-3.26	20250120	1748	18.71	20250102	8240	-74.82	20240126	1580	31.33	20240805	1.91	N	362990	100	16 억	196082	N	N	N	N
27	20250121	151213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2065	-25	5	-1.20	266998260	128057	53.02	2080	2140	2010	2715	1465	2090	2085.00	1.17	-3808	2224	2157	2078	2011	1932	2190	2044	17	625	100	1250	5	1	16800574	347	8.50	1.50	12	0.76	243.00	1379.00	8240	20240126	-74.94	1580	20240805	30.70	2145	-3.73	20250120	1748	18.14	20250102	8240	-74.94	20240126	1580	30.70	20240805	1.91	N	362990	100	16 억	196082	N	N	N	N
28	20250121	141214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	5	2	0.24	235136770	112788	46.70	2080	2140	2010	2715	1465	2090	2084.77	1.17	-1429	2224	2157	2078	2011	1932	2190	2044	17	625	100	1250	5	1	16800574	352	8.62	1.52	12	0.67	243.00	1379.00	8240	20240126	-74.58	1580	20240805	32.59	2145	-2.33	20250120	1748	19.85	20250102	8240	-74.58	20240126	1580	32.59	20240805	1.91	N	362990	100	16 억	196082	N	N	N	N
29	20250121	131213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	-5	5	-0.24	191990900	92090	38.13	2080	2140	2010	2715	1465	2090	2084.82	1.17	-2102	2224	2157	2078	2011	1932	2190	2044	17	625	100	1250	5	1	16800574	350	8.58	1.51	12	0.55	243.00	1379.00	8240	20240126	-74.70	1580	20240805	31.96	2145	-2.80	20250120	1748	19.28	20250102	8240	-74.70	20240126	1580	31.96	20240805	1.91	N	362990	100	16 억	196082	N	N	N	N
30	20250121	121155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	0	3	0.00	178537865	85598	35.44	2080	2140	2010	2715	1465	2090	2085.77	1.17	-2611	2224	2157	2078	2011	1932	2190	2044	17	625	100	1250	5	1	16800574	351	8.60	1.52	12	0.51	243.00	1379.00	8240	20240126	-74.64	1580	20240805	32.28	2145	-2.56	20250120	1748	19.57	20250102	8240	-74.64	20240126	1580	32.28	20240805	1.91	N	362990	100	16 억	196082	N	N	N	N
31	20250121	111111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	5	2	0.24	160876985	77141	31.94	2080	2140	2010	2715	1465	2090	2085.49	1.17	-1867	2224	2157	2078	2011	1932	2190	2044	17	625	100	1250	5	1	16800574	352	8.62	1.52	12	0.46	243.00	1379.00	8240	20240126	-74.58	1580	20240805	32.59	2145	-2.33	20250120	1748	19.85	20250102	8240	-74.58	20240126	1580	32.59	20240805	1.91	N	362990	100	16 억	196082	N	N	N	N
32	20250121	101103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	-20	5	-0.96	137494740	65889	27.28	2080	2140	2010	2715	1465	2090	2086.76	1.17	-916	2224	2157	2078	2011	1932	2190	2044	17	625	100	1250	5	1	16800574	348	8.52	1.50	12	0.39	243.00	1379.00	8240	20240126	-74.88	1580	20240805	31.01	2145	-3.50	20250120	1748	18.42	20250102	8240	-74.88	20240126	1580	31.01	20240805	1.91	N	362990	100	16 억	196082	N	N	N	N
33	20250121	091214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	30	2	1.44	35662065	16969	7.03	2080	2140	2080	2715	1465	2090	2101.60	1.17	1248	2224	2157	2078	2011	1932	2190	2044	17	625	100	1250	5	1	16800574	356	8.72	1.54	12	0.10	243.00	1379.00	8240	20240126	-74.27	1580	20240805	34.18	2145	-1.17	20250120	1748	21.28	20250102	8240	-74.27	20240126	1580	34.18	20240805	1.91	N	362990	100	16 억	196082	N	N	N	N
34	20250120	161200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	65	2	3.21	492877414	237242	354.88	2005	2145	1999	2630	1420	2025	2077.53	1.18	-2879	2086	2055	2004	1973	1922	2071	1989	17	605	100	1210	5	1	16800574	351	8.60	1.52	12	1.41	243.00	1379.00	8240	20240126	-74.64	1580	20240805	32.28	2145	-2.56	20250120	1748	19.57	20250102	8240	-74.64	20240126	1580	32.28	20240805	1.96	N	362990	100	16 억	198946	N	N	N	N
35	20250120	151213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2070	45	2	2.22	454147954	218668	327.09	2005	2145	1999	2630	1420	2025	2076.90	1.18	-840	2086	2055	2004	1973	1922	2071	1989	17	605	100	1210	5	1	16800574	348	8.52	1.50	12	1.30	243.00	1379.00	8240	20240126	-74.88	1580	20240805	31.01	2145	-3.50	20250120	1748	18.42	20250102	8240	-74.88	20240126	1580	31.01	20240805	1.96	N	362990	100	16 억	198946	N	N	N	N
36	20250120	141210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2055	30	2	1.48	439073854	211339	316.13	2005	2145	1999	2630	1420	2025	2077.59	1.18	-1015	2086	2055	2004	1973	1922	2071	1989	17	605	100	1210	5	1	16800574	345	8.46	1.49	12	1.26	243.00	1379.00	8240	20240126	-75.06	1580	20240805	30.06	2145	-4.20	20250120	1748	17.56	20250102	8240	-75.06	20240126	1580	30.06	20240805	1.96	N	362990	100	16 억	198946	N	N	N	N
37	20250120	131210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2095	70	2	3.46	415290469	199918	299.05	2005	2145	1999	2630	1420	2025	2077.32	1.18	-112	2086	2055	2004	1973	1922	2071	1989	17	605	100	1210	5	1	16800574	352	8.62	1.52	12	1.19	243.00	1379.00	8240	20240126	-74.58	1580	20240805	32.59	2145	-2.33	20250120	1748	19.85	20250102	8240	-74.58	20240126	1580	32.59	20240805	1.96	N	362990	100	16 억	198946	N	N	N	N
38	20250120	121213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2045	20	2	0.99	299428789	144430	216.04	2005	2145	1999	2630	1420	2025	2073.19	1.18	3364	2086	2055	2004	1973	1922	2071	1989	17	605	100	1210	5	1	16800574	344	8.42	1.48	12	0.86	243.00	1379.00	8240	20240126	-75.18	1580	20240805	29.43	2145	-4.66	20250120	1748	16.99	20250102	8240	-75.18	20240126	1580	29.43	20240805	1.96	N	362990	100	16 억	198946	N	N	N	N
39	20250120	111212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1999	-26	5	-1.28	228414968	110109	164.71	2005	2145	1999	2630	1420	2025	2074.47	1.18	11736	2086	2055	2004	1973	1922	2071	1989	17	605	100	1210	1	1	16800574	336	8.23	1.45	12	0.66	243.00	1379.00	8240	20240126	-75.74	1580	20240805	26.52	2145	-6.81	20250120	1748	14.36	20250102	8240	-75.74	20240126	1580	26.52	20240805	1.96	N	362990	100	16 억	198946	N	N	N	N
40	20250120	101211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2055	30	2	1.48	180249035	86273	129.05	2005	2145	2000	2630	1420	2025	2089.33	1.18	8295	2086	2055	2004	1973	1922	2071	1989	17	605	100	1210	5	1	16800574	345	8.46	1.49	12	0.51	243.00	1379.00	8240	20240126	-75.06	1580	20240805	30.06	2145	-4.20	20250120	1748	17.56	20250102	8240	-75.06	20240126	1580	30.06	20240805	1.96	N	362990	100	16 억	198946	N	N	N	N
41	20250120	091213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	110	2	5.43	61151740	29448	44.05	2005	2145	2000	2630	1420	2025	2076.70	1.18	1942	2086	2055	2004	1973	1922	2071	1989	17	605	100	1210	5	1	16800574	359	8.79	1.55	12	0.18	243.00	1379.00	8240	20240126	-74.09	1580	20240805	35.13	2145	-0.47	20250120	1748	22.14	20250102	8240	-74.09	20240126	1580	35.13	20240805	1.96	N	362990	100	16 억	198946	N	N	N	N
42	20250117	161206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	64	2	3.26	129907477	65432	72.41	1961	2035	1953	2545	1373	1961	1985.38	1.19	-1059	2085	2023	1983	1921	1881	2003	1901	17	584	100	1170	5	1	16800574	340	8.33	1.47	12	0.39	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	2115	-4.26	20250114	1748	15.85	20250102	8240	-75.42	20240126	1580	28.16	20240805	1.98	N	362990	100	16 억	200032	N	N	N	N
43	20250117	151202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1998	37	2	1.89	117959939	59514	65.86	1961	2035	1953	2545	1373	1961	1982.05	1.19	743	2085	2023	1983	1921	1881	2003	1901	17	584	100	1170	1	1	16800574	336	8.22	1.45	12	0.35	243.00	1379.00	8240	20240126	-75.75	1580	20240805	26.46	2115	-5.53	20250114	1748	14.30	20250102	8240	-75.75	20240126	1580	26.46	20240805	1.98	N	362990	100	16 억	200032	N	N	N	N
44	20250117	141211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1971	10	2	0.51	54751692	27789	30.75	1961	2000	1953	2545	1373	1961	1970.26	1.19	909	2085	2023	1983	1921	1881	2003	1901	17	584	100	1170	1	1	16800574	331	8.11	1.43	12	0.17	243.00	1379.00	8240	20240126	-76.08	1580	20240805	24.75	2115	-6.81	20250114	1748	12.76	20250102	8240	-76.08	20240126	1580	24.75	20240805	1.98	N	362990	100	16 억	200032	N	N	N	N
45	20250117	131210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1962	1	2	0.05	49959333	25350	28.05	1961	2000	1953	2545	1373	1961	1970.78	1.19	919	2085	2023	1983	1921	1881	2003	1901	17	584	100	1170	1	1	16800574	330	8.07	1.42	12	0.15	243.00	1379.00	8240	20240126	-76.19	1580	20240805	24.18	2115	-7.23	20250114	1748	12.24	20250102	8240	-76.19	20240126	1580	24.18	20240805	1.98	N	362990	100	16 억	200032	N	N	N	N
46	20250117	121211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1959	-2	5	-0.10	45477988	23059	25.52	1961	2000	1953	2545	1373	1961	1972.24	1.19	1067	2085	2023	1983	1921	1881	2003	1901	17	584	100	1170	1	1	16800574	329	8.06	1.42	12	0.14	243.00	1379.00	8240	20240126	-76.23	1580	20240805	23.99	2115	-7.38	20250114	1748	12.07	20250102	8240	-76.23	20240126	1580	23.99	20240805	1.98	N	362990	100	16 억	200032	N	N	N	N
47	20250117	111212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1994	33	2	1.68	33019986	16728	18.51	1961	2000	1953	2545	1373	1961	1973.94	1.19	23	2085	2023	1983	1921	1881	2003	1901	17	584	100	1170	1	1	16800574	335	8.21	1.45	12	0.10	243.00	1379.00	8240	20240126	-75.80	1580	20240805	26.20	2115	-5.72	20250114	1748	14.07	20250102	8240	-75.80	20240126	1580	26.20	20240805	1.98	N	362990	100	16 억	200032	N	N	N	N
48	20250117	101211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1968	7	2	0.36	16561497	8436	9.34	1961	1970	1953	2545	1373	1961	1963.19	1.19	170	2085	2023	1983	1921	1881	2003	1901	17	584	100	1170	1	1	16800574	331	8.10	1.43	12	0.05	243.00	1379.00	8240	20240126	-76.12	1580	20240805	24.56	2115	-6.95	20250114	1748	12.59	20250102	8240	-76.12	20240126	1580	24.56	20240805	1.98	N	362990	100	16 억	200032	N	N	N	N
49	20250117	091211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1968	7	2	0.36	8311687	4238	4.69	1961	1969	1960	2545	1373	1961	1961.23	1.19	192	2085	2023	1983	1921	1881	2003	1901	17	584	100	1170	1	1	16800574	331	8.10	1.43	12	0.03	243.00	1379.00	8240	20240126	-76.12	1580	20240805	24.56	2115	-6.95	20250114	1748	12.59	20250102	8240	-76.12	20240126	1580	24.56	20240805	1.98	N	362990	100	16 억	200032	N	N	N	N
50	20250116	161202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1961	-39	5	-1.95	178544433	89627	72.86	2000	2045	1943	2600	1400	2000	1992.10	1.17	3159	2136	2067	2001	1932	1866	2035	1900	17	600	100	1200	1	1	16800574	329	8.07	1.42	12	0.53	243.00	1379.00	8240	20240126	-76.20	1580	20240805	24.11	2115	-7.28	20250114	1748	12.19	20250102	8240	-76.20	20240126	1580	24.11	20240805	1.79	N	362990	100	16 억	196628	N	N	N	N
51	20250116	151103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1962	-38	5	-1.90	167780569	84135	68.39	2000	2045	1943	2600	1400	2000	1994.18	1.17	4179	2136	2067	2001	1932	1866	2035	1900	17	600	100	1200	1	1	16800574	330	8.07	1.42	12	0.50	243.00	1379.00	8240	20240126	-76.19	1580	20240805	24.18	2115	-7.23	20250114	1748	12.24	20250102	8240	-76.19	20240126	1580	24.18	20240805	1.79	N	362990	100	16 억	196628	N	N	N	N
52	20250116	141207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1999	-1	5	-0.05	139769653	69886	56.81	2000	2045	1968	2600	1400	2000	1999.97	1.17	2363	2136	2067	2001	1932	1866	2035	1900	17	600	100	1200	1	1	16800574	336	8.23	1.45	12	0.42	243.00	1379.00	8240	20240126	-75.74	1580	20240805	26.52	2115	-5.48	20250114	1748	14.36	20250102	8240	-75.74	20240126	1580	26.52	20240805	1.79	N	362990	100	16 억	196628	N	N	N	N
53	20250116	131207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	0	3	0.00	123700037	61812	50.25	2000	2045	1968	2600	1400	2000	2001.23	1.17	1360	2136	2067	2001	1932	1866	2035	1900	17	600	100	1200	5	1	16800574	336	8.23	1.45	12	0.37	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	2115	-5.44	20250114	1748	14.42	20250102	8240	-75.73	20240126	1580	26.58	20240805	1.79	N	362990	100	16 억	196628	N	N	N	N
54	20250116	121207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2010	10	2	0.50	114903042	57418	46.67	2000	2045	1968	2600	1400	2000	2001.17	1.17	966	2136	2067	2001	1932	1866	2035	1900	17	600	100	1200	5	1	16800574	338	8.27	1.46	12	0.34	243.00	1379.00	8240	20240126	-75.61	1580	20240805	27.22	2115	-4.96	20250114	1748	14.99	20250102	8240	-75.61	20240126	1580	27.22	20240805	1.79	N	362990	100	16 억	196628	N	N	N	N
55	20250116	111207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1986	-14	5	-0.70	61351126	30773	25.01	2000	2045	1968	2600	1400	2000	1993.67	1.17	3350	2136	2067	2001	1932	1866	2035	1900	17	600	100	1200	1	1	16800574	334	8.17	1.44	12	0.18	243.00	1379.00	8240	20240126	-75.90	1580	20240805	25.70	2115	-6.10	20250114	1748	13.62	20250102	8240	-75.90	20240126	1580	25.70	20240805	1.79	N	362990	100	16 억	196628	N	N	N	N
56	20250116	101210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1979	-21	5	-1.05	51347911	25709	20.90	2000	2045	1968	2600	1400	2000	1997.27	1.17	3013	2136	2067	2001	1932	1866	2035	1900	17	600	100	1200	1	1	16800574	332	8.14	1.44	12	0.15	243.00	1379.00	8240	20240126	-75.98	1580	20240805	25.25	2115	-6.43	20250114	1748	13.22	20250102	8240	-75.98	20240126	1580	25.25	20240805	1.79	N	362990	100	16 억	196628	N	N	N	N
57	20250116	091211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	0	3	0.00	18991025	9394	7.64	2000	2045	2000	2600	1400	2000	2021.61	1.17	-211	2136	2067	2001	1932	1866	2035	1900	17	600	100	1200	5	1	16800574	336	8.23	1.45	12	0.06	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	2115	-5.44	20250114	1748	14.42	20250102	8240	-75.73	20240126	1580	26.58	20240805	1.79	N	362990	100	16 억	196628	N	N	N	N
58	20250115	161203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-50	5	-2.44	241660897	121785	18.14	2065	2070	1935	2665	1435	2050	1984.32	1.23	-9678	2292	2171	1994	1873	1696	2231	1933	17	615	100	1230	5	1	16800574	336	8.23	1.45	12	0.72	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	2115	-5.44	20250114	1748	14.42	20250102	8240	-75.73	20240126	1580	26.58	20240805	1.79	N	362990	100	16 억	206208	N	N	N	N
59	20250115	151205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1976	-74	5	-3.61	221350524	111618	16.63	2065	2070	1935	2665	1435	2050	1983.11	1.23	-9289	2292	2171	1994	1873	1696	2231	1933	17	615	100	1230	1	1	16800574	332	8.13	1.43	12	0.66	243.00	1379.00	8240	20240126	-76.02	1580	20240805	25.06	2115	-6.57	20250114	1748	13.04	20250102	8240	-76.02	20240126	1580	25.06	20240805	1.79	N	362990	100	16 억	206208	N	N	N	N
60	20250115	141159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1962	-88	5	-4.29	205511766	103578	15.43	2065	2070	1935	2665	1435	2050	1984.13	1.23	-10015	2292	2171	1994	1873	1696	2231	1933	17	615	100	1230	1	1	16800574	330	8.07	1.42	12	0.62	243.00	1379.00	8240	20240126	-76.19	1580	20240805	24.18	2115	-7.23	20250114	1748	12.24	20250102	8240	-76.19	20240126	1580	24.18	20240805	1.79	N	362990	100	16 억	206208	N	N	N	N
61	20250115	131207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1979	-71	5	-3.46	176514970	88855	13.24	2065	2070	1935	2665	1435	2050	1986.55	1.23	-10426	2292	2171	1994	1873	1696	2231	1933	17	615	100	1230	1	1	16800574	332	8.14	1.44	12	0.53	243.00	1379.00	8240	20240126	-75.98	1580	20240805	25.25	2115	-6.43	20250114	1748	13.22	20250102	8240	-75.98	20240126	1580	25.25	20240805	1.79	N	362990	100	16 억	206208	N	N	N	N
62	20250115	121151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1959	-91	5	-4.44	162781199	81885	12.20	2065	2070	1935	2665	1435	2050	1987.92	1.23	-7065	2292	2171	1994	1873	1696	2231	1933	17	615	100	1230	1	1	16800574	329	8.06	1.42	12	0.49	243.00	1379.00	8240	20240126	-76.23	1580	20240805	23.99	2115	-7.38	20250114	1748	12.07	20250102	8240	-76.23	20240126	1580	23.99	20240805	1.79	N	362990	100	16 억	206208	N	N	N	N
63	20250115	111203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1970	-80	5	-3.90	123853404	61917	9.22	2065	2070	1935	2665	1435	2050	2000.31	1.23	-10251	2292	2171	1994	1873	1696	2231	1933	17	615	100	1230	1	1	16800574	331	8.11	1.43	12	0.37	243.00	1379.00	8240	20240126	-76.09	1580	20240805	24.68	2115	-6.86	20250114	1748	12.70	20250102	8240	-76.09	20240126	1580	24.68	20240805	1.79	N	362990	100	16 억	206208	N	N	N	N
64	20250115	101202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1991	-59	5	-2.88	84012593	41642	6.20	2065	2070	1980	2665	1435	2050	2017.50	1.23	-10424	2292	2171	1994	1873	1696	2231	1933	17	615	100	1230	1	1	16800574	334	8.19	1.44	12	0.25	243.00	1379.00	8240	20240126	-75.84	1580	20240805	26.01	2115	-5.86	20250114	1748	13.90	20250102	8240	-75.84	20240126	1580	26.01	20240805	1.79	N	362990	100	16 억	206208	N	N	N	N
65	20250115	091208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	-50	5	-2.44	57466722	28310	4.22	2065	2070	1998	2665	1435	2050	2029.91	1.23	-7189	2292	2171	1994	1873	1696	2231	1933	17	615	100	1230	5	1	16800574	336	8.23	1.45	12	0.17	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	2115	-5.44	20250114	1748	14.42	20250102	8240	-75.73	20240126	1580	26.58	20240805	1.79	N	362990	100	16 억	206208	N	N	N	N
66	20250114	161144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2050	203	2	10.99	1324434091	663116	7672.29	1817	2115	1817	2400	1293	1847	1997.08	1.21	2588	1905	1875	1859	1829	1813	1868	1822	17	553	100	1100	5	1	16800574	344	8.44	1.49	12	3.95	243.00	1379.00	8240	20240126	-75.12	1580	20240805	29.75	2115	-3.07	20250114	1748	17.28	20250102	8240	-75.12	20240126	1580	29.75	20240805	1.80	N	362990	100	16 억	203001	N	N	N	N
67	20250114	151202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2035	188	2	10.18	1243982507	623471	7213.59	1817	2115	1817	2400	1293	1847	1995.25	1.21	-4043	1905	1875	1859	1829	1813	1868	1822	17	553	100	1100	5	1	16800574	342	8.37	1.48	12	3.71	243.00	1379.00	8240	20240126	-75.30	1580	20240805	28.80	2115	-3.78	20250114	1748	16.42	20250102	8240	-75.30	20240126	1580	28.80	20240805	1.80	N	362990	100	16 억	203001	N	N	N	N
68	20250114	141158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1935	88	2	4.76	1149933654	575980	6664.12	1817	2115	1817	2400	1293	1847	1996.48	1.21	-14799	1905	1875	1859	1829	1813	1868	1822	17	553	100	1100	1	1	16800574	325	7.96	1.40	12	3.43	243.00	1379.00	8240	20240126	-76.52	1580	20240805	22.47	2115	-8.51	20250114	1748	10.70	20250102	8240	-76.52	20240126	1580	22.47	20240805	1.80	N	362990	100	16 억	203001	N	N	N	N
69	20250114	131157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1937	90	2	4.87	1105159654	552883	6396.89	1817	2115	1817	2400	1293	1847	1998.90	1.21	-21933	1905	1875	1859	1829	1813	1868	1822	17	553	100	1100	1	1	16800574	325	7.97	1.40	12	3.29	243.00	1379.00	8240	20240126	-76.49	1580	20240805	22.59	2115	-8.42	20250114	1748	10.81	20250102	8240	-76.49	20240126	1580	22.59	20240805	1.80	N	362990	100	16 억	203001	N	N	N	N
70	20250114	121153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1978	131	2	7.09	1039818450	519756	6013.61	1817	2115	1817	2400	1293	1847	2000.59	1.21	-15494	1905	1875	1859	1829	1813	1868	1822	17	553	100	1100	1	1	16800574	332	8.14	1.43	12	3.09	243.00	1379.00	8240	20240126	-76.00	1580	20240805	25.19	2115	-6.48	20250114	1748	13.16	20250102	8240	-76.00	20240126	1580	25.19	20240805	1.80	N	362990	100	16 억	203001	N	N	N	N
71	20250114	111151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1976	129	2	6.98	911382789	453349	5245.27	1817	2115	1817	2400	1293	1847	2010.33	1.21	-15760	1905	1875	1859	1829	1813	1868	1822	17	553	100	1100	1	1	16800574	332	8.13	1.43	12	2.70	243.00	1379.00	8240	20240126	-76.02	1580	20240805	25.06	2115	-6.57	20250114	1748	13.04	20250102	8240	-76.02	20240126	1580	25.06	20240805	1.80	N	362990	100	16 억	203001	N	N	N	N
72	20250114	101151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1955	108	2	5.85	76942265	39718	459.54	1817	1981	1817	2400	1293	1847	1937.21	1.21	2419	1905	1875	1859	1829	1813	1868	1822	17	553	100	1100	1	1	16800574	328	8.05	1.42	12	0.24	243.00	1379.00	8240	20240126	-76.27	1580	20240805	23.73	1981	-1.31	20250114	1748	11.84	20250102	8240	-76.27	20240126	1580	23.73	20240805	1.80	N	362990	100	16 억	203001	N	N	N	N
73	20250114	091156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1857	10	2	0.54	2970036	1628	18.84	1817	1857	1817	2400	1293	1847	1824.35	1.21	-131	1905	1875	1859	1829	1813	1868	1822	17	553	100	1100	1	1	16800574	312	7.64	1.35	12	0.01	243.00	1379.00	8240	20240126	-77.46	1580	20240805	17.53	1950	-4.77	20250107	1748	6.24	20250102	8240	-77.46	20240126	1580	17.53	20240805	1.80	N	362990	100	16 억	203001	N	N	N	N
74	20250113	161139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1847	-54	5	-2.84	15977162	8638	140.75	1878	1889	1843	2470	1331	1901	1849.65	1.23	-3852	1930	1915	1892	1877	1854	1923	1885	17	569	100	1140	1	1	16800574	310	7.60	1.34	12	0.05	243.00	1379.00	8240	20240126	-77.58	1580	20240805	16.90	1950	-5.28	20250107	1748	5.66	20250102	8240	-77.58	20240126	1580	16.90	20240805	1.79	N	362990	100	16 억	206927	N	N	N	N
75	20250113	151146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1871	-30	5	-1.58	14070583	7606	123.94	1878	1889	1843	2470	1331	1901	1849.93	1.23	-3884	1930	1915	1892	1877	1854	1923	1885	17	569	100	1140	1	1	16800574	314	7.70	1.36	12	0.05	243.00	1379.00	8240	20240126	-77.29	1580	20240805	18.42	1950	-4.05	20250107	1748	7.04	20250102	8240	-77.29	20240126	1580	18.42	20240805	1.79	N	362990	100	16 억	206927	N	N	N	N
76	20250113	141121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1850	-51	5	-2.68	13265667	7172	116.86	1878	1889	1843	2470	1331	1901	1849.65	1.23	-3679	1930	1915	1892	1877	1854	1923	1885	17	569	100	1140	1	1	16800574	311	7.61	1.34	12	0.04	243.00	1379.00	8240	20240126	-77.55	1580	20240805	17.09	1950	-5.13	20250107	1748	5.84	20250102	8240	-77.55	20240126	1580	17.09	20240805	1.79	N	362990	100	16 억	206927	N	N	N	N
77	20250113	131128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1850	-51	5	-2.68	13252682	7165	116.75	1878	1889	1843	2470	1331	1901	1849.64	1.23	-3674	1930	1915	1892	1877	1854	1923	1885	17	569	100	1140	1	1	16800574	311	7.61	1.34	12	0.04	243.00	1379.00	8240	20240126	-77.55	1580	20240805	17.09	1950	-5.13	20250107	1748	5.84	20250102	8240	-77.55	20240126	1580	17.09	20240805	1.79	N	362990	100	16 억	206927	N	N	N	N
78	20250113	121132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1851	-50	5	-2.63	6147314	3320	54.10	1878	1889	1843	2470	1331	1901	1851.60	1.23	-404	1930	1915	1892	1877	1854	1923	1885	17	569	100	1140	1	1	16800574	311	7.62	1.34	12	0.02	243.00	1379.00	8240	20240126	-77.54	1580	20240805	17.15	1950	-5.08	20250107	1748	5.89	20250102	8240	-77.54	20240126	1580	17.15	20240805	1.79	N	362990	100	16 억	206927	N	N	N	N
79	20250113	111129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1860	-41	5	-2.16	5752934	3107	50.63	1878	1889	1843	2470	1331	1901	1851.60	1.23	-533	1930	1915	1892	1877	1854	1923	1885	17	569	100	1140	1	1	16800574	312	7.65	1.35	12	0.02	243.00	1379.00	8240	20240126	-77.43	1580	20240805	17.72	1950	-4.62	20250107	1748	6.41	20250102	8240	-77.43	20240126	1580	17.72	20240805	1.79	N	362990	100	16 억	206927	N	N	N	N
80	20250113	101130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1860	-41	5	-2.16	5221095	2821	45.97	1878	1889	1843	2470	1331	1901	1850.80	1.23	-350	1930	1915	1892	1877	1854	1923	1885	17	569	100	1140	1	1	16800574	312	7.65	1.35	12	0.02	243.00	1379.00	8240	20240126	-77.43	1580	20240805	17.72	1950	-4.62	20250107	1748	6.41	20250102	8240	-77.43	20240126	1580	17.72	20240805	1.79	N	362990	100	16 억	206927	N	N	N	N
81	20250113	091135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1877	-24	5	-1.26	839454	447	7.28	1878	1889	1877	2470	1331	1901	1877.97	1.23	-411	1930	1915	1892	1877	1854	1923	1885	17	569	100	1140	1	1	16800574	315	7.72	1.36	12	0.00	243.00	1379.00	8240	20240126	-77.22	1580	20240805	18.80	1950	-3.74	20250107	1748	7.38	20250102	8240	-77.22	20240126	1580	18.80	20240805	1.79	N	362990	100	16 억	206927	N	N	N	N
82	20250110	161109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1901	14	2	0.74	11513956	6137	59.88	1900	1907	1869	2450	1321	1887	1876.15	1.23	11	1973	1930	1907	1864	1841	1951	1885	17	563	100	1130	1	1	16800574	319	7.82	1.38	12	0.04	243.00	1379.00	8240	20240126	-76.93	1580	20240805	20.32	1950	-2.51	20250107	1748	8.75	20250102	8240	-76.93	20240126	1580	20.32	20240805	1.81	N	362990	100	16 억	206916	N	N	N	N
83	20250110	151118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1907	20	2	1.06	10542930	5622	54.85	1900	1907	1869	2450	1321	1887	1875.30	1.23	106	1973	1930	1907	1864	1841	1951	1885	17	563	100	1130	1	1	16800574	320	7.85	1.38	12	0.03	243.00	1379.00	8240	20240126	-76.86	1580	20240805	20.70	1950	-2.21	20250107	1748	9.10	20250102	8240	-76.86	20240126	1580	20.70	20240805	1.81	N	362990	100	16 억	206916	N	N	N	N
84	20250110	141123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1907	20	2	1.06	10523861	5612	54.76	1900	1907	1869	2450	1321	1887	1875.24	1.23	106	1973	1930	1907	1864	1841	1951	1885	17	563	100	1130	1	1	16800574	320	7.85	1.38	12	0.03	243.00	1379.00	8240	20240126	-76.86	1580	20240805	20.70	1950	-2.21	20250107	1748	9.10	20250102	8240	-76.86	20240126	1580	20.70	20240805	1.81	N	362990	100	16 억	206916	N	N	N	N
85	20250110	131124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1890	3	2	0.16	9390664	5015	48.93	1900	1900	1869	2450	1321	1887	1872.52	1.23	306	1973	1930	1907	1864	1841	1951	1885	17	563	100	1130	1	1	16800574	318	7.78	1.37	12	0.03	243.00	1379.00	8240	20240126	-77.06	1580	20240805	19.62	1950	-3.08	20250107	1748	8.12	20250102	8240	-77.06	20240126	1580	19.62	20240805	1.81	N	362990	100	16 억	206916	N	N	N	N
86	20250110	121125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1890	3	2	0.16	8783859	4692	45.78	1900	1900	1869	2450	1321	1887	1872.09	1.23	404	1973	1930	1907	1864	1841	1951	1885	17	563	100	1130	1	1	16800574	318	7.78	1.37	12	0.03	243.00	1379.00	8240	20240126	-77.06	1580	20240805	19.62	1950	-3.08	20250107	1748	8.12	20250102	8240	-77.06	20240126	1580	19.62	20240805	1.81	N	362990	100	16 억	206916	N	N	N	N
87	20250110	111122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1874	-13	5	-0.69	8781969	4691	45.77	1900	1900	1869	2450	1321	1887	1872.09	1.23	405	1973	1930	1907	1864	1841	1951	1885	17	563	100	1130	1	1	16800574	315	7.71	1.36	12	0.03	243.00	1379.00	8240	20240126	-77.26	1580	20240805	18.61	1950	-3.90	20250107	1748	7.21	20250102	8240	-77.26	20240126	1580	18.61	20240805	1.81	N	362990	100	16 억	206916	N	N	N	N
88	20250110	101119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1873	-14	5	-0.74	7037211	3760	36.69	1900	1900	1869	2450	1321	1887	1871.60	1.23	-3	1973	1930	1907	1864	1841	1951	1885	17	563	100	1130	1	1	16800574	315	7.71	1.36	12	0.02	243.00	1379.00	8240	20240126	-77.27	1580	20240805	18.54	1950	-3.95	20250107	1748	7.15	20250102	8240	-77.27	20240126	1580	18.54	20240805	1.81	N	362990	100	16 억	206916	N	N	N	N
89	20250110	091125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1871	-16	5	-0.85	4924501	2632	25.68	1900	1900	1871	2450	1321	1887	1871.01	1.23	0	1973	1930	1907	1864	1841	1951	1885	17	563	100	1130	1	1	16800574	314	7.70	1.36	12	0.02	243.00	1379.00	8240	20240126	-77.29	1580	20240805	18.42	1950	-4.05	20250107	1748	7.04	20250102	8240	-77.29	20240126	1580	18.42	20240805	1.81	N	362990	100	16 억	206916	N	N	N	N
90	20250109	161112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1887	3	2	0.16	19557059	10249	102.50	1884	1950	1884	2445	1319	1884	1908.19	1.25	-2353	1964	1923	1898	1857	1832	1911	1845	17	561	100	1130	1	1	16800574	317	7.77	1.37	12	0.06	243.00	1379.00	8240	20240126	-77.10	1580	20240805	19.43	1950	0.00	20250107	1748	7.95	20250102	8240	-77.10	20240126	1580	19.43	20240805	1.78	N	362990	100	16 억	209342	N	N	N	N
91	20250109	151109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1899	15	2	0.80	18474841	9677	96.78	1884	1950	1884	2445	1319	1884	1909.15	1.25	-2135	1964	1923	1898	1857	1832	1911	1845	17	561	100	1130	1	1	16800574	319	7.81	1.38	12	0.06	243.00	1379.00	8240	20240126	-76.95	1580	20240805	20.19	1950	0.00	20250107	1748	8.64	20250102	8240	-76.95	20240126	1580	20.19	20240805	1.78	N	362990	100	16 억	209342	N	N	N	N
92	20250109	141117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	16	2	0.85	17226836	9016	90.17	1884	1950	1884	2445	1319	1884	1910.70	1.25	-2142	1964	1923	1898	1857	1832	1911	1845	17	561	100	1130	1	1	16800574	319	7.82	1.38	12	0.05	243.00	1379.00	8240	20240126	-76.94	1580	20240805	20.25	1950	0.00	20250107	1748	8.70	20250102	8240	-76.94	20240126	1580	20.25	20240805	1.78	N	362990	100	16 억	209342	N	N	N	N
93	20250109	131116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	16	2	0.85	16544848	8655	86.56	1884	1950	1884	2445	1319	1884	1911.59	1.25	-2383	1964	1923	1898	1857	1832	1911	1845	17	561	100	1130	1	1	16800574	319	7.82	1.38	12	0.05	243.00	1379.00	8240	20240126	-76.94	1580	20240805	20.25	1950	0.00	20250107	1748	8.70	20250102	8240	-76.94	20240126	1580	20.25	20240805	1.78	N	362990	100	16 억	209342	N	N	N	N
94	20250109	121116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1904	20	2	1.06	16029831	8384	83.85	1884	1950	1884	2445	1319	1884	1911.96	1.25	-2136	1964	1923	1898	1857	1832	1911	1845	17	561	100	1130	1	1	16800574	320	7.84	1.38	12	0.05	243.00	1379.00	8240	20240126	-76.89	1580	20240805	20.51	1950	0.00	20250107	1748	8.92	20250102	8240	-76.89	20240126	1580	20.51	20240805	1.78	N	362990	100	16 억	209342	N	N	N	N
95	20250109	111121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1888	4	2	0.21	15552323	8131	81.32	1884	1950	1884	2445	1319	1884	1912.72	1.25	-2343	1964	1923	1898	1857	1832	1911	1845	17	561	100	1130	1	1	16800574	317	7.77	1.37	12	0.05	243.00	1379.00	8240	20240126	-77.09	1580	20240805	19.49	1950	0.00	20250107	1748	8.01	20250102	8240	-77.09	20240126	1580	19.49	20240805	1.78	N	362990	100	16 억	209342	N	N	N	N
96	20250109	101118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1910	26	2	1.38	15052413	7867	78.68	1884	1950	1884	2445	1319	1884	1913.36	1.25	-2342	1964	1923	1898	1857	1832	1911	1845	17	561	100	1130	1	1	16800574	321	7.86	1.39	12	0.05	243.00	1379.00	8240	20240126	-76.82	1580	20240805	20.89	1950	0.00	20250107	1748	9.27	20250102	8240	-76.82	20240126	1580	20.89	20240805	1.78	N	362990	100	16 억	209342	N	N	N	N
97	20250109	091123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1894	10	2	0.53	599174	318	3.18	1884	1894	1884	2445	1319	1884	1884.19	1.25	-19	1964	1923	1898	1857	1832	1911	1845	17	561	100	1130	1	1	16800574	318	7.79	1.37	12	0.00	243.00	1379.00	8240	20240126	-77.01	1580	20240805	19.87	1950	-2.87	20250107	1748	8.35	20250102	8240	-77.01	20240126	1580	19.87	20240805	1.78	N	362990	100	16 억	209342	N	N	N	N
98	20250108	161106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1884	-55	5	-2.84	18946079	9996	28.09	1910	1939	1873	2520	1358	1939	1895.37	1.25	-449	1988	1963	1925	1900	1862	1976	1913	17	581	100	1160	1	1	16800574	317	7.75	1.37	12	0.06	243.00	1379.00	8240	20240126	-77.14	1580	20240805	19.24	1950	-3.38	20250107	1748	7.78	20250102	8240	-77.14	20240126	1580	19.24	20240805	1.80	N	362990	100	16 억	209811	N	N	N	N
99	20250108	151111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1893	-46	5	-2.37	18182958	9591	26.95	1910	1939	1873	2520	1358	1939	1895.84	1.25	-407	1988	1963	1925	1900	1862	1976	1913	17	581	100	1160	1	1	16800574	318	7.79	1.37	12	0.06	243.00	1379.00	8240	20240126	-77.03	1580	20240805	19.81	1950	-2.92	20250107	1748	8.30	20250102	8240	-77.03	20240126	1580	19.81	20240805	1.80	N	362990	100	16 억	209811	N	N	N	N
100	20250108	141114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1894	-45	5	-2.32	17702828	9337	26.24	1910	1939	1873	2520	1358	1939	1895.99	1.25	-407	1988	1963	1925	1900	1862	1976	1913	17	581	100	1160	1	1	16800574	318	7.79	1.37	12	0.06	243.00	1379.00	8240	20240126	-77.01	1580	20240805	19.87	1950	-2.87	20250107	1748	8.35	20250102	8240	-77.01	20240126	1580	19.87	20240805	1.80	N	362990	100	16 억	209811	N	N	N	N
101	20250108	131112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1880	-59	5	-3.04	16106058	8491	23.86	1910	1939	1873	2520	1358	1939	1896.84	1.25	-82	1988	1963	1925	1900	1862	1976	1913	17	581	100	1160	1	1	16800574	316	7.74	1.36	12	0.05	243.00	1379.00	8240	20240126	-77.18	1580	20240805	18.99	1950	-3.59	20250107	1748	7.55	20250102	8240	-77.18	20240126	1580	18.99	20240805	1.80	N	362990	100	16 억	209811	N	N	N	N
102	20250108	121109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1890	-49	5	-2.53	15813098	8336	23.42	1910	1939	1873	2520	1358	1939	1896.96	1.25	39	1988	1963	1925	1900	1862	1976	1913	17	581	100	1160	1	1	16800574	318	7.78	1.37	12	0.05	243.00	1379.00	8240	20240126	-77.06	1580	20240805	19.62	1950	-3.08	20250107	1748	8.12	20250102	8240	-77.06	20240126	1580	19.62	20240805	1.80	N	362990	100	16 억	209811	N	N	N	N
103	20250108	111111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1911	-28	5	-1.44	9111270	4781	13.43	1910	1939	1873	2520	1358	1939	1905.72	1.25	-310	1988	1963	1925	1900	1862	1976	1913	17	581	100	1160	1	1	16800574	321	7.86	1.39	12	0.03	243.00	1379.00	8240	20240126	-76.81	1580	20240805	20.95	1950	-2.00	20250107	1748	9.32	20250102	8240	-76.81	20240126	1580	20.95	20240805	1.80	N	362990	100	16 억	209811	N	N	N	N
104	20250108	101111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1900	-39	5	-2.01	9063703	4756	13.36	1910	1939	1873	2520	1358	1939	1905.74	1.25	-310	1988	1963	1925	1900	1862	1976	1913	17	581	100	1160	1	1	16800574	319	7.82	1.38	12	0.03	243.00	1379.00	8240	20240126	-76.94	1580	20240805	20.25	1950	-2.56	20250107	1748	8.70	20250102	8240	-76.94	20240126	1580	20.25	20240805	1.80	N	362990	100	16 억	209811	N	N	N	N
105	20250108	091111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1917	-22	5	-1.13	2019985	1064	2.99	1910	1939	1873	2520	1358	1939	1898.48	1.25	-82	1988	1963	1925	1900	1862	1976	1913	17	581	100	1160	1	1	16800574	322	7.89	1.39	12	0.01	243.00	1379.00	8240	20240126	-76.74	1580	20240805	21.33	1950	-1.69	20250107	1748	9.67	20250102	8240	-76.74	20240126	1580	21.33	20240805	1.80	N	362990	100	16 억	209811	N	N	N	N
106	20250107	161100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1939	44	2	2.32	68417645	35572	157.08	1904	1950	1887	2460	1327	1895	1923.36	1.27	-3498	1937	1916	1874	1853	1811	1926	1863	17	565	100	1130	1	1	16800574	326	7.98	1.41	12	0.21	243.00	1379.00	8240	20240126	-76.47	1580	20240805	22.72	1950	-0.56	20250107	1748	10.93	20250102	8240	-76.47	20240126	1580	22.72	20240805	1.80	N	362990	100	16 억	213393	N	N	N	N
107	20250107	151104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1906	11	2	0.58	66380304	34514	152.41	1904	1950	1887	2460	1327	1895	1923.29	1.27	-3288	1937	1916	1874	1853	1811	1926	1863	17	565	100	1130	1	1	16800574	320	7.84	1.38	12	0.21	243.00	1379.00	8240	20240126	-76.87	1580	20240805	20.63	1950	-2.26	20250107	1748	9.04	20250102	8240	-76.87	20240126	1580	20.63	20240805	1.80	N	362990	100	16 억	213393	N	N	N	N
108	20250107	141102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1895	0	3	0.00	64423227	33482	147.85	1904	1950	1887	2460	1327	1895	1924.12	1.27	-2848	1937	1916	1874	1853	1811	1926	1863	17	565	100	1130	1	1	16800574	318	7.80	1.37	12	0.20	243.00	1379.00	8240	20240126	-77.00	1580	20240805	19.94	1950	-2.82	20250107	1748	8.41	20250102	8240	-77.00	20240126	1580	19.94	20240805	1.80	N	362990	100	16 억	213393	N	N	N	N
109	20250107	131102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1892	-3	5	-0.16	63319851	32900	145.28	1904	1950	1887	2460	1327	1895	1924.62	1.27	-2667	1937	1916	1874	1853	1811	1926	1863	17	565	100	1130	1	1	16800574	318	7.79	1.37	12	0.20	243.00	1379.00	8240	20240126	-77.04	1580	20240805	19.75	1950	-2.97	20250107	1748	8.24	20250102	8240	-77.04	20240126	1580	19.75	20240805	1.80	N	362990	100	16 억	213393	N	N	N	N
110	20250107	121103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1907	12	2	0.63	62090874	32253	142.42	1904	1950	1887	2460	1327	1895	1925.12	1.27	-2630	1937	1916	1874	1853	1811	1926	1863	17	565	100	1130	1	1	16800574	320	7.85	1.38	12	0.19	243.00	1379.00	8240	20240126	-76.86	1580	20240805	20.70	1950	-2.21	20250107	1748	9.10	20250102	8240	-76.86	20240126	1580	20.70	20240805	1.80	N	362990	100	16 억	213393	N	N	N	N
111	20250107	111057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1899	4	2	0.21	5446549	2882	12.73	1904	1910	1887	2460	1327	1895	1889.85	1.27	-143	1937	1916	1874	1853	1811	1926	1863	17	565	100	1130	1	1	16800574	319	7.81	1.38	12	0.02	243.00	1379.00	8240	20240126	-76.95	1580	20240805	20.19	1910	-0.58	20250107	1748	8.64	20250102	8240	-76.95	20240126	1580	20.19	20240805	1.80	N	362990	100	16 억	213393	N	N	N	N
112	20250107	101103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1891	-4	5	-0.21	1690842	893	3.94	1904	1910	1891	2460	1327	1895	1893.44	1.27	-201	1937	1916	1874	1853	1811	1926	1863	17	565	100	1130	1	1	16800574	318	7.78	1.37	12	0.01	243.00	1379.00	8240	20240126	-77.05	1580	20240805	19.68	1910	-0.99	20250107	1748	8.18	20250102	8240	-77.05	20240126	1580	19.68	20240805	1.80	N	362990	100	16 억	213393	N	N	N	N
113	20250107	091106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1904	9	2	0.47	51434	27	0.12	1904	1910	1904	2460	1327	1895	1904.96	1.27	0	1937	1916	1874	1853	1811	1926	1863	17	565	100	1130	1	1	16800574	320	7.84	1.38	12	0.00	243.00	1379.00	8240	20240126	-76.89	1580	20240805	20.51	1910	-0.31	20250107	1748	8.92	20250102	8240	-76.89	20240126	1580	20.51	20240805	1.80	N	362990	100	16 억	213393	N	N	N	N
114	20250106	161049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1895	40	2	2.16	42137357	22646	334.80	1832	1895	1832	2410	1299	1855	1860.70	1.23	6250	1889	1871	1842	1824	1795	1881	1834	17	555	100	1110	1	1	16800574	318	7.80	1.37	12	0.13	243.00	1379.00	8240	20240126	-77.00	1580	20240805	19.94	1895	0.00	20250106	1748	8.41	20250102	8240	-77.00	20240126	1580	19.94	20240805	1.85	N	362990	100	16 억	207158	N	N	N	N
115	20250106	151048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1892	37	2	1.99	40504398	21784	322.06	1832	1892	1832	2410	1299	1855	1859.36	1.23	5944	1889	1871	1842	1824	1795	1881	1834	17	555	100	1110	1	1	16800574	318	7.79	1.37	12	0.13	243.00	1379.00	8240	20240126	-77.04	1580	20240805	19.75	1892	0.00	20250106	1748	8.24	20250102	8240	-77.04	20240126	1580	19.75	20240805	1.85	N	362990	100	16 억	207158	N	N	N	N
116	20250106	141049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1871	16	2	0.86	33076787	17832	263.63	1832	1875	1832	2410	1299	1855	1854.91	1.23	5089	1889	1871	1842	1824	1795	1881	1834	17	555	100	1110	1	1	16800574	314	7.70	1.36	12	0.11	243.00	1379.00	8240	20240126	-77.29	1580	20240805	18.42	1890	-1.01	20250102	1748	7.04	20250102	8240	-77.29	20240126	1580	18.42	20240805	1.85	N	362990	100	16 억	207158	N	N	N	N
117	20250106	131038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1850	-5	5	-0.27	23894780	12878	190.39	1832	1875	1832	2410	1299	1855	1855.47	1.23	2144	1889	1871	1842	1824	1795	1881	1834	17	555	100	1110	1	1	16800574	311	7.61	1.34	12	0.08	243.00	1379.00	8240	20240126	-77.55	1580	20240805	17.09	1890	-2.12	20250102	1748	5.84	20250102	8240	-77.55	20240126	1580	17.09	20240805	1.85	N	362990	100	16 억	207158	N	N	N	N
118	20250106	121046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1872	17	2	0.92	23114355	12456	184.15	1832	1875	1832	2410	1299	1855	1855.68	1.23	1997	1889	1871	1842	1824	1795	1881	1834	17	555	100	1110	1	1	16800574	315	7.70	1.36	12	0.07	243.00	1379.00	8240	20240126	-77.28	1580	20240805	18.48	1890	-0.95	20250102	1748	7.09	20250102	8240	-77.28	20240126	1580	18.48	20240805	1.85	N	362990	100	16 억	207158	N	N	N	N
119	20250106	111043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1865	10	2	0.54	13924613	7519	111.16	1832	1865	1832	2410	1299	1855	1851.92	1.23	381	1889	1871	1842	1824	1795	1881	1834	17	555	100	1110	1	1	16800574	313	7.67	1.35	12	0.04	243.00	1379.00	8240	20240126	-77.37	1580	20240805	18.04	1890	-1.32	20250102	1748	6.69	20250102	8240	-77.37	20240126	1580	18.04	20240805	1.85	N	362990	100	16 억	207158	N	N	N	N
120	20250106	101039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1862	7	2	0.38	1764793	951	14.06	1832	1865	1832	2410	1299	1855	1855.72	1.23	-223	1889	1871	1842	1824	1795	1881	1834	17	555	100	1110	1	1	16800574	313	7.66	1.35	12	0.01	243.00	1379.00	8240	20240126	-77.40	1580	20240805	17.85	1890	-1.48	20250102	1748	6.52	20250102	8240	-77.40	20240126	1580	17.85	20240805	1.85	N	362990	100	16 억	207158	N	N	N	N
121	20250106	091040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1863	8	2	0.43	1092611	590	8.72	1832	1865	1832	2410	1299	1855	1851.88	1.23	-439	1889	1871	1842	1824	1795	1881	1834	17	555	100	1110	1	1	16800574	313	7.67	1.35	12	0.00	243.00	1379.00	8240	20240126	-77.39	1580	20240805	17.91	1890	-1.43	20250102	1748	6.58	20250102	8240	-77.39	20240126	1580	17.91	20240805	1.85	N	362990	100	16 억	207158	N	N	N	N
122	20250103	161035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1855	45	2	2.49	12476768	6764	21.56	1849	1860	1813	2350	1267	1810	1844.58	1.22	1659	1958	1884	1816	1742	1674	1921	1779	17	540	100	1080	1	1	16800574	312	7.63	1.35	12	0.04	243.00	1379.00	8240	20240126	-77.49	1580	20240805	17.41	1890	-1.85	20250102	1748	6.12	20250102	8240	-77.49	20240126	1580	17.41	20240805	1.86	N	362990	100	16 억	205552	N	N	N	N
123	20250103	151038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1859	49	2	2.71	11838602	6420	20.46	1849	1860	1813	2350	1267	1810	1844.02	1.22	1672	1958	1884	1816	1742	1674	1921	1779	17	540	100	1080	1	1	16800574	312	7.65	1.35	12	0.04	243.00	1379.00	8240	20240126	-77.44	1580	20240805	17.66	1890	-1.64	20250102	1748	6.35	20250102	8240	-77.44	20240126	1580	17.66	20240805	1.86	N	362990	100	16 억	205552	N	N	N	N
124	20250103	141038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1852	42	2	2.32	10577854	5738	18.29	1849	1860	1813	2350	1267	1810	1843.47	1.22	1126	1958	1884	1816	1742	1674	1921	1779	17	540	100	1080	1	1	16800574	311	7.62	1.34	12	0.03	243.00	1379.00	8240	20240126	-77.52	1580	20240805	17.22	1890	-2.01	20250102	1748	5.95	20250102	8240	-77.52	20240126	1580	17.22	20240805	1.86	N	362990	100	16 억	205552	N	N	N	N
125	20250103	131039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1850	40	2	2.21	8613657	4675	14.90	1849	1860	1813	2350	1267	1810	1842.49	1.22	851	1958	1884	1816	1742	1674	1921	1779	17	540	100	1080	1	1	16800574	311	7.61	1.34	12	0.03	243.00	1379.00	8240	20240126	-77.55	1580	20240805	17.09	1890	-2.12	20250102	1748	5.84	20250102	8240	-77.55	20240126	1580	17.09	20240805	1.86	N	362990	100	16 억	205552	N	N	N	N
126	20250103	121038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1840	30	2	1.66	6741532	3661	11.67	1849	1860	1813	2350	1267	1810	1841.45	1.22	808	1958	1884	1816	1742	1674	1921	1779	17	540	100	1080	1	1	16800574	309	7.57	1.33	12	0.02	243.00	1379.00	8240	20240126	-77.67	1580	20240805	16.46	1890	-2.65	20250102	1748	5.26	20250102	8240	-77.67	20240126	1580	16.46	20240805	1.86	N	362990	100	16 억	205552	N	N	N	N
127	20250103	111038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1850	40	2	2.21	5899593	3205	10.21	1849	1860	1813	2350	1267	1810	1840.75	1.22	451	1958	1884	1816	1742	1674	1921	1779	17	540	100	1080	1	1	16800574	311	7.61	1.34	12	0.02	243.00	1379.00	8240	20240126	-77.55	1580	20240805	17.09	1890	-2.12	20250102	1748	5.84	20250102	8240	-77.55	20240126	1580	17.09	20240805	1.86	N	362990	100	16 억	205552	N	N	N	N
128	20250103	101035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1835	25	2	1.38	4463588	2424	7.72	1849	1860	1813	2350	1267	1810	1841.41	1.22	525	1958	1884	1816	1742	1674	1921	1779	17	540	100	1080	1	1	16800574	308	7.55	1.33	12	0.01	243.00	1379.00	8240	20240126	-77.73	1580	20240805	16.14	1890	-2.91	20250102	1748	4.98	20250102	8240	-77.73	20240126	1580	16.14	20240805	1.86	N	362990	100	16 억	205552	N	N	N	N
129	20250103	091038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1852	42	2	2.32	2085059	1131	3.60	1849	1860	1813	2350	1267	1810	1843.55	1.22	124	1958	1884	1816	1742	1674	1921	1779	17	540	100	1080	1	1	16800574	311	7.62	1.34	12	0.01	243.00	1379.00	8240	20240126	-77.52	1580	20240805	17.22	1890	-2.01	20250102	1748	5.95	20250102	8240	-77.52	20240126	1580	17.22	20240805	1.86	N	362990	100	16 억	205552	N	N	N	N
130	20250102	161025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1810	30	2	1.69	55891983	31379	192.91	1785	1890	1748	2310	1246	1780	1781.19	1.18	6616	1826	1802	1756	1732	1686	1815	1745	17	530	100	1060	1	1	16800574	304	7.45	1.31	12	0.19	243.00	1379.00	8240	20240126	-78.03	1580	20240805	14.56	1890	-4.23	20250102	1748	3.55	20250102	8240	-78.03	20240126	1580	14.56	20240805	1.83	N	362990	100	16 억	198459	N	N	N	N
131	20250102	151028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1809	29	2	1.63	52008065	29233	179.72	1785	1890	1748	2310	1246	1780	1779.09	1.18	5892	1826	1802	1756	1732	1686	1815	1745	17	530	100	1060	1	1	16800574	304	7.44	1.31	12	0.17	243.00	1379.00	8240	20240126	-78.05	1580	20240805	14.49	1890	-4.29	20250102	1748	3.49	20250102	8240	-78.05	20240126	1580	14.49	20240805	1.83	N	362990	100	16 억	198459	N	N	N	N
132	20250102	141025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1797	17	2	0.96	51340186	28863	177.44	1785	1890	1748	2310	1246	1780	1778.75	1.18	5753	1826	1802	1756	1732	1686	1815	1745	17	530	100	1060	1	1	16800574	302	7.40	1.30	12	0.17	243.00	1379.00	8240	20240126	-78.19	1580	20240805	13.73	1890	-4.92	20250102	1748	2.80	20250102	8240	-78.19	20240126	1580	13.73	20240805	1.83	N	362990	100	16 억	198459	N	N	N	N
133	20250102	131029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1778	-2	5	-0.11	44209776	24964	153.47	1785	1800	1748	2310	1246	1780	1770.94	1.18	6007	1826	1802	1756	1732	1686	1815	1745	17	530	100	1060	1	1	16800574	299	7.32	1.29	12	0.15	243.00	1379.00	8240	20240126	-78.42	1580	20240805	12.53	1800	-1.22	20250102	1748	1.72	20250102	8240	-78.42	20240126	1580	12.53	20240805	1.83	N	362990	100	16 억	198459	N	N	N	N
134	20250102	121025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1767	-13	5	-0.73	14943616	8416	51.74	1785	1800	1748	2310	1246	1780	1775.62	1.18	3856	1826	1802	1756	1732	1686	1815	1745	17	530	100	1060	1	1	16800574	297	7.27	1.28	12	0.05	243.00	1379.00	8240	20240126	-78.56	1580	20240805	11.84	1800	-1.83	20250102	1748	1.09	20250102	8240	-78.56	20240126	1580	11.84	20240805	1.83	N	362990	100	16 억	198459	N	N	N	N
135	20250102	111016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1769	-11	5	-0.62	7640120	4270	26.25	1785	1800	1748	2310	1246	1780	1789.26	1.18	2238	1826	1802	1756	1732	1686	1815	1745	17	530	100	1060	1	1	16800574	297	7.28	1.28	12	0.03	243.00	1379.00	8240	20240126	-78.53	1580	20240805	11.96	1800	-1.72	20250102	1748	1.20	20250102	8240	-78.53	20240126	1580	11.96	20240805	1.83	N	362990	100	16 억	198459	N	N	N	N
136	20250102	101023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1753	-27	5	-1.52	2106067	1181	7.26	1785	1797	1748	2310	1246	1780	1783.29	1.18	268	1826	1802	1756	1732	1686	1815	1745	17	530	100	1060	1	1	16800574	295	7.21	1.27	12	0.01	243.00	1379.00	8240	20240126	-78.73	1580	20240805	10.95	1797	-2.45	20250102	1748	0.29	20250102	8240	-78.73	20240126	1580	10.95	20240805	1.83	N	362990	100	16 억	198459	N	N	N	N
137	20250102	091013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1780	0	3	0.00	0	0	0.00	0	0	0	2310	1246	1780	0.00	1.18	0	1826	1802	1756	1732	1686	1815	1745	17	530	100	1060	1	1	16800574	299	7.33	1.29	12	0.00	243.00	1379.00	8240	20240126	-78.40	1580	20240805	12.66	0	0.00	0	0	0.00	0	8240	-78.40	20240126	1580	12.66	20240805	1.83	N	362990	100	16 억	198459	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History