KissMeData/084990/price/prices-20250101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2640	15	2	0.57	145626365	55708	86.32	2605	2650	2590	3410	1840	2625	2614.10	5.45	7896	2708	2666	2633	2591	2558	2650	2575	230	785	500	1780	5	1	46092797	1217	-1.71	0.82	12	0.12	-1543.00	3220.00	7440	20240206	-64.52	2500	20241209	5.60	2940	-10.20	20250110	2590	1.93	20250124	7440	-64.52	20240206	2500	5.60	20241209	N	084990	500	230 억	2514317	N	N	0	N	N
3	20250124	150714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	0	3	0.00	138419765	52973	82.08	2605	2650	2590	3410	1840	2625	2613.02	5.45	8926	2708	2666	2633	2591	2558	2650	2575	230	785	500	1780	5	1	46092797	1210	-1.70	0.82	12	0.11	-1543.00	3220.00	7440	20240206	-64.72	2500	20241209	5.00	2940	-10.71	20250110	2590	1.35	20250124	7440	-64.72	20240206	2500	5.00	20241209	N	084990	500	230 억	2514317	N	N	0	N	N
4	20250124	140714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	-20	5	-0.76	123567165	47322	73.33	2605	2650	2590	3410	1840	2625	2611.19	5.45	10022	2708	2666	2633	2591	2558	2650	2575	230	785	500	1780	5	1	46092797	1201	-1.69	0.81	12	0.10	-1543.00	3220.00	7440	20240206	-64.99	2500	20241209	4.20	2940	-11.39	20250110	2590	0.58	20250124	7440	-64.99	20240206	2500	4.20	20241209	N	084990	500	230 억	2514317	N	N	0	N	N
5	20250124	130714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	-10	5	-0.38	95674540	36617	56.74	2605	2650	2590	3410	1840	2625	2612.84	5.45	6677	2708	2666	2633	2591	2558	2650	2575	230	785	500	1780	5	1	46092797	1205	-1.69	0.81	12	0.08	-1543.00	3220.00	7440	20240206	-64.85	2500	20241209	4.60	2940	-11.05	20250110	2590	0.97	20250124	7440	-64.85	20240206	2500	4.60	20241209	N	084990	500	230 억	2514317	N	N	0	N	N
6	20250124	120712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	-10	5	-0.38	54285185	20766	32.18	2605	2650	2590	3410	1840	2625	2614.13	5.45	6039	2708	2666	2633	2591	2558	2650	2575	230	785	500	1780	5	1	46092797	1205	-1.69	0.81	12	0.05	-1543.00	3220.00	7440	20240206	-64.85	2500	20241209	4.60	2940	-11.05	20250110	2590	0.97	20250124	7440	-64.85	20240206	2500	4.60	20241209	N	084990	500	230 억	2514317	N	N	0	N	N
7	20250124	110714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-5	5	-0.19	41638480	15926	24.68	2605	2650	2590	3410	1840	2625	2614.48	5.45	5059	2708	2666	2633	2591	2558	2650	2575	230	785	500	1780	5	1	46092797	1208	-1.70	0.81	12	0.03	-1543.00	3220.00	7440	20240206	-64.78	2500	20241209	4.80	2940	-10.88	20250110	2590	1.16	20250124	7440	-64.78	20240206	2500	4.80	20241209	N	084990	500	230 억	2514317	N	N	0	N	N
8	20250124	100711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	-10	5	-0.38	20969685	8059	12.49	2605	2615	2590	3410	1840	2625	2601.97	5.45	1751	2708	2666	2633	2591	2558	2650	2575	230	785	500	1780	5	1	46092797	1205	-1.69	0.81	12	0.02	-1543.00	3220.00	7440	20240206	-64.85	2500	20241209	4.60	2940	-11.05	20250110	2590	0.97	20250124	7440	-64.85	20240206	2500	4.60	20241209	N	084990	500	230 억	2514317	N	N	0	N	N
9	20250124	090715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-30	5	-1.14	2620000	1009	1.56	2605	2610	2590	3410	1840	2625	2596.09	5.45	70	2708	2666	2633	2591	2558	2650	2575	230	785	500	1780	5	1	46092797	1196	-1.68	0.81	12	0.00	-1543.00	3220.00	7440	20240206	-65.12	2500	20241209	3.80	2940	-11.73	20250110	2590	0.19	20250124	7440	-65.12	20240206	2500	3.80	20241209	N	084990	500	230 억	2514317	N	N	0	N	N
10	20250123	160711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	-20	5	-0.76	167206670	63785	71.43	2675	2675	2600	3435	1855	2645	2621.41	5.46	-2144	2741	2692	2661	2612	2581	2677	2597	230	790	500	1790	5	1	46092797	1210	-1.70	0.82	12	0.14	-1543.00	3220.00	7440	20240206	-64.72	2500	20241209	5.00	2940	-10.71	20250110	2600	0.96	20250123	7440	-64.72	20240206	2500	5.00	20241209	N	084990	500	230 억	2516460	N	N	1	N	N
11	20250123	150710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-25	5	-0.95	162775565	62091	69.53	2675	2675	2600	3435	1855	2645	2621.56	5.46	-1863	2741	2692	2661	2612	2581	2677	2597	230	790	500	1790	5	1	46092797	1208	-1.70	0.81	12	0.13	-1543.00	3220.00	7440	20240206	-64.78	2500	20241209	4.80	2940	-10.88	20250110	2600	0.77	20250123	7440	-64.78	20240206	2500	4.80	20241209	N	084990	500	230 억	2516460	N	N	1	N	N
12	20250123	140710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2625	-20	5	-0.76	147398395	56198	62.93	2675	2675	2600	3435	1855	2645	2622.84	5.46	-2420	2741	2692	2661	2612	2581	2677	2597	230	790	500	1790	5	1	46092797	1210	-1.70	0.82	12	0.12	-1543.00	3220.00	7440	20240206	-64.72	2500	20241209	5.00	2940	-10.71	20250110	2600	0.96	20250123	7440	-64.72	20240206	2500	5.00	20241209	N	084990	500	230 억	2516460	N	N	1	N	N
13	20250123	130708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	-30	5	-1.13	127464380	48582	54.41	2675	2675	2600	3435	1855	2645	2623.70	5.46	-2662	2741	2692	2661	2612	2581	2677	2597	230	790	500	1790	5	1	46092797	1205	-1.69	0.81	12	0.11	-1543.00	3220.00	7440	20240206	-64.85	2500	20241209	4.60	2940	-11.05	20250110	2600	0.58	20250123	7440	-64.85	20240206	2500	4.60	20241209	N	084990	500	230 억	2516460	N	N	1	N	N
14	20250123	120710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-25	5	-0.95	118253940	45057	50.46	2675	2675	2600	3435	1855	2645	2624.54	5.46	-3383	2741	2692	2661	2612	2581	2677	2597	230	790	500	1790	5	1	46092797	1208	-1.70	0.81	12	0.10	-1543.00	3220.00	7440	20240206	-64.78	2500	20241209	4.80	2940	-10.88	20250110	2600	0.77	20250123	7440	-64.78	20240206	2500	4.80	20241209	N	084990	500	230 억	2516460	N	N	1	N	N
15	20250123	110701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2620	-25	5	-0.95	80835575	30707	34.39	2675	2675	2610	3435	1855	2645	2632.48	5.46	-5657	2741	2692	2661	2612	2581	2677	2597	230	790	500	1790	5	1	46092797	1208	-1.70	0.81	12	0.07	-1543.00	3220.00	7440	20240206	-64.78	2500	20241209	4.80	2940	-10.88	20250110	2610	0.38	20250123	7440	-64.78	20240206	2500	4.80	20241209	N	084990	500	230 억	2516460	N	N	1	N	N
16	20250123	100709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	5	2	0.19	13351240	5045	5.65	2675	2675	2640	3435	1855	2645	2646.43	5.46	-1599	2741	2692	2661	2612	2581	2677	2597	230	790	500	1790	5	1	46092797	1221	-1.72	0.82	12	0.01	-1543.00	3220.00	7440	20240206	-64.38	2500	20241209	6.00	2940	-9.86	20250110	2630	0.76	20250122	7440	-64.38	20240206	2500	6.00	20241209	N	084990	500	230 억	2516460	N	N	1	N	N
17	20250123	090709	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2670	25	2	0.95	2695785	1019	1.14	2675	2675	2645	3435	1855	2645	2645.52	5.46	-808	2741	2692	2661	2612	2581	2677	2597	230	790	500	1790	5	1	46092797	1231	-1.73	0.83	12	0.00	-1543.00	3220.00	7440	20240206	-64.11	2500	20241209	6.80	2940	-9.18	20250110	2630	1.52	20250122	7440	-64.11	20240206	2500	6.80	20241209	N	084990	500	230 억	2516460	N	N	1	N	N
18	20250122	160704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	-55	5	-2.04	237224630	89296	350.03	2700	2710	2630	3510	1890	2700	2656.61	5.47	-4284	2773	2736	2703	2666	2633	2720	2650	230	810	500	1830	5	1	46092797	1219	-1.71	0.82	12	0.19	-1543.00	3220.00	7440	20240206	-64.45	2500	20241209	5.80	2940	-10.03	20250110	2630	0.57	20250122	7440	-64.45	20240206	2500	5.80	20241209	N	084990	500	230 억	2520745	N	N	1	N	N
19	20250122	150705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	-65	5	-2.41	219204235	82472	323.28	2700	2710	2630	3510	1890	2700	2657.92	5.47	-4851	2773	2736	2703	2666	2633	2720	2650	230	810	500	1830	5	1	46092797	1215	-1.71	0.82	12	0.18	-1543.00	3220.00	7440	20240206	-64.58	2500	20241209	5.40	2940	-10.37	20250110	2630	0.19	20250122	7440	-64.58	20240206	2500	5.40	20241209	N	084990	500	230 억	2520745	N	N	0	N	N
20	20250122	140703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	-50	5	-1.85	181428305	68185	267.28	2700	2710	2635	3510	1890	2700	2660.82	5.47	199	2773	2736	2703	2666	2633	2720	2650	230	810	500	1830	5	1	46092797	1221	-1.72	0.82	12	0.15	-1543.00	3220.00	7440	20240206	-64.38	2500	20241209	6.00	2940	-9.86	20250110	2635	0.57	20250122	7440	-64.38	20240206	2500	6.00	20241209	N	084990	500	230 억	2520745	N	N	0	N	N
21	20250122	130706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2665	-35	5	-1.30	167940635	63099	247.34	2700	2710	2635	3510	1890	2700	2661.54	5.47	520	2773	2736	2703	2666	2633	2720	2650	230	810	500	1830	5	1	46092797	1228	-1.73	0.83	12	0.14	-1543.00	3220.00	7440	20240206	-64.18	2500	20241209	6.60	2940	-9.35	20250110	2635	1.14	20250122	7440	-64.18	20240206	2500	6.60	20241209	N	084990	500	230 억	2520745	N	N	0	N	N
22	20250122	120703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	-50	5	-1.85	143597460	53955	211.50	2700	2710	2635	3510	1890	2700	2661.43	5.47	5995	2773	2736	2703	2666	2633	2720	2650	230	810	500	1830	5	1	46092797	1221	-1.72	0.82	12	0.12	-1543.00	3220.00	7440	20240206	-64.38	2500	20241209	6.00	2940	-9.86	20250110	2635	0.57	20250122	7440	-64.38	20240206	2500	6.00	20241209	N	084990	500	230 억	2520745	N	N	0	N	N
23	20250122	110705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	-45	5	-1.67	128617650	48306	189.35	2700	2710	2635	3510	1890	2700	2662.56	5.47	7141	2773	2736	2703	2666	2633	2720	2650	230	810	500	1830	5	1	46092797	1224	-1.72	0.82	12	0.10	-1543.00	3220.00	7440	20240206	-64.31	2500	20241209	6.20	2940	-9.69	20250110	2635	0.76	20250122	7440	-64.31	20240206	2500	6.20	20241209	N	084990	500	230 억	2520745	N	N	0	N	N
24	20250122	100705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2645	-55	5	-2.04	82951695	31078	121.82	2700	2710	2640	3510	1890	2700	2669.15	5.47	7748	2773	2736	2703	2666	2633	2720	2650	230	810	500	1830	5	1	46092797	1219	-1.71	0.82	12	0.07	-1543.00	3220.00	7440	20240206	-64.45	2500	20241209	5.80	2940	-10.03	20250110	2640	0.19	20250122	7440	-64.45	20240206	2500	5.80	20241209	N	084990	500	230 억	2520745	N	N	0	N	N
25	20250122	090706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	-25	5	-0.93	15364585	5734	22.48	2700	2700	2670	3510	1890	2700	2679.56	5.47	2931	2773	2736	2703	2666	2633	2720	2650	230	810	500	1830	5	1	46092797	1233	-1.73	0.83	12	0.01	-1543.00	3220.00	7440	20240206	-64.05	2500	20241209	7.00	2940	-9.01	20250110	2650	0.94	20250102	7440	-64.05	20240206	2500	7.00	20241209	N	084990	500	230 억	2520745	N	N	0	N	N
26	20250121	160701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	-30	5	-1.10	68750170	25487	37.65	2740	2740	2670	3545	1915	2730	2697.46	5.47	-878	2766	2747	2716	2697	2666	2757	2707	230	815	500	1850	5	1	46092797	1245	-1.75	0.84	12	0.06	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	2940	-8.16	20250110	2650	1.89	20250102	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2521272	N	N	0	N	N
27	20250121	150702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	-40	5	-1.47	63899170	23686	34.99	2740	2740	2670	3545	1915	2730	2697.76	5.47	-660	2766	2747	2716	2697	2666	2757	2707	230	815	500	1850	5	1	46092797	1240	-1.74	0.84	12	0.05	-1543.00	3220.00	7440	20240206	-63.84	2500	20241209	7.60	2940	-8.50	20250110	2650	1.51	20250102	7440	-63.84	20240206	2500	7.60	20241209	N	084990	500	230 억	2521272	N	N	0	N	N
28	20250121	140703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	-30	5	-1.10	60319135	22356	33.02	2740	2740	2670	3545	1915	2730	2698.12	5.47	-563	2766	2747	2716	2697	2666	2757	2707	230	815	500	1850	5	1	46092797	1245	-1.75	0.84	12	0.05	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	2940	-8.16	20250110	2650	1.89	20250102	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2521272	N	N	0	N	N
29	20250121	130702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	-30	5	-1.10	58319450	21615	31.93	2740	2740	2670	3545	1915	2730	2698.10	5.47	-347	2766	2747	2716	2697	2666	2757	2707	230	815	500	1850	5	1	46092797	1245	-1.75	0.84	12	0.05	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	2940	-8.16	20250110	2650	1.89	20250102	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2521272	N	N	0	N	N
30	20250121	120653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2695	-35	5	-1.28	58111875	21538	31.81	2740	2740	2670	3545	1915	2730	2698.11	5.47	-309	2766	2747	2716	2697	2666	2757	2707	230	815	500	1850	5	1	46092797	1242	-1.75	0.84	12	0.05	-1543.00	3220.00	7440	20240206	-63.78	2500	20241209	7.80	2940	-8.33	20250110	2650	1.70	20250102	7440	-63.78	20240206	2500	7.80	20241209	N	084990	500	230 억	2521272	N	N	0	N	N
31	20250121	110628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2695	-35	5	-1.28	55319460	20502	30.28	2740	2740	2670	3545	1915	2730	2698.25	5.47	-140	2766	2747	2716	2697	2666	2757	2707	230	815	500	1850	5	1	46092797	1242	-1.75	0.84	12	0.04	-1543.00	3220.00	7440	20240206	-63.78	2500	20241209	7.80	2940	-8.33	20250110	2650	1.70	20250102	7440	-63.78	20240206	2500	7.80	20241209	N	084990	500	230 억	2521272	N	N	0	N	N
32	20250121	100624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	-30	5	-1.10	24630155	9084	13.42	2740	2740	2695	3545	1915	2730	2711.38	5.47	-703	2766	2747	2716	2697	2666	2757	2707	230	815	500	1850	5	1	46092797	1245	-1.75	0.84	12	0.02	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	2940	-8.16	20250110	2650	1.89	20250102	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2521272	N	N	0	N	N
33	20250121	090702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	0	3	0.00	334260	122	0.18	2740	2740	2730	3545	1915	2730	2739.84	5.47	1	2766	2747	2716	2697	2666	2757	2707	230	815	500	1850	5	1	46092797	1258	-1.77	0.85	12	0.00	-1543.00	3220.00	7440	20240206	-63.31	2500	20241209	9.20	2940	-7.14	20250110	2650	3.02	20250102	7440	-63.31	20240206	2500	9.20	20241209	N	084990	500	230 억	2521272	N	N	0	N	N
34	20250120	160659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	45	2	1.68	181765405	67066	114.74	2685	2735	2685	3490	1880	2685	2710.25	5.42	21437	2768	2726	2703	2661	2638	2715	2650	230	805	500	1820	5	1	46092797	1258	-1.77	0.85	12	0.15	-1543.00	3220.00	7440	20240206	-63.31	2500	20241209	9.20	2940	-7.14	20250110	2650	3.02	20250102	7440	-63.31	20240206	2500	9.20	20241209	N	084990	500	230 억	2499867	N	N	0	N	N
35	20250120	150701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	45	2	1.68	169570525	62599	107.10	2685	2735	2685	3490	1880	2685	2708.84	5.42	18506	2768	2726	2703	2661	2638	2715	2650	230	805	500	1820	5	1	46092797	1258	-1.77	0.85	12	0.14	-1543.00	3220.00	7440	20240206	-63.31	2500	20241209	9.20	2940	-7.14	20250110	2650	3.02	20250102	7440	-63.31	20240206	2500	9.20	20241209	N	084990	500	230 억	2499867	N	N	0	N	N
36	20250120	140659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	35	2	1.30	165752385	61198	104.70	2685	2735	2685	3490	1880	2685	2708.46	5.42	18301	2768	2726	2703	2661	2638	2715	2650	230	805	500	1820	5	1	46092797	1254	-1.76	0.84	12	0.13	-1543.00	3220.00	7440	20240206	-63.44	2500	20241209	8.80	2940	-7.48	20250110	2650	2.64	20250102	7440	-63.44	20240206	2500	8.80	20241209	N	084990	500	230 억	2499867	N	N	0	N	N
37	20250120	130659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	40	2	1.49	151142375	55830	95.52	2685	2735	2685	3490	1880	2685	2707.19	5.42	14306	2768	2726	2703	2661	2638	2715	2650	230	805	500	1820	5	1	46092797	1256	-1.77	0.85	12	0.12	-1543.00	3220.00	7440	20240206	-63.37	2500	20241209	9.00	2940	-7.31	20250110	2650	2.83	20250102	7440	-63.37	20240206	2500	9.00	20241209	N	084990	500	230 억	2499867	N	N	0	N	N
38	20250120	120701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	30	2	1.12	130119365	48084	82.26	2685	2735	2685	3490	1880	2685	2706.08	5.42	8830	2768	2726	2703	2661	2638	2715	2650	230	805	500	1820	5	1	46092797	1251	-1.76	0.84	12	0.10	-1543.00	3220.00	7440	20240206	-63.51	2500	20241209	8.60	2940	-7.65	20250110	2650	2.45	20250102	7440	-63.51	20240206	2500	8.60	20241209	N	084990	500	230 억	2499867	N	N	0	N	N
39	20250120	110702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	5	2	0.19	33896475	12578	21.52	2685	2710	2685	3490	1880	2685	2694.90	5.42	1716	2768	2726	2703	2661	2638	2715	2650	230	805	500	1820	5	1	46092797	1240	-1.74	0.84	12	0.03	-1543.00	3220.00	7440	20240206	-63.84	2500	20241209	7.60	2940	-8.50	20250110	2650	1.51	20250102	7440	-63.84	20240206	2500	7.60	20241209	N	084990	500	230 억	2499867	N	N	0	N	N
40	20250120	100700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2705	20	2	0.74	25094230	9313	15.93	2685	2710	2685	3490	1880	2685	2694.54	5.42	940	2768	2726	2703	2661	2638	2715	2650	230	805	500	1820	5	1	46092797	1247	-1.75	0.84	12	0.02	-1543.00	3220.00	7440	20240206	-63.64	2500	20241209	8.20	2940	-7.99	20250110	2650	2.08	20250102	7440	-63.64	20240206	2500	8.20	20241209	N	084990	500	230 억	2499867	N	N	0	N	N
41	20250120	090701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	25	2	0.93	2177815	809	1.38	2685	2710	2685	3490	1880	2685	2691.98	5.42	-284	2768	2726	2703	2661	2638	2715	2650	230	805	500	1820	5	1	46092797	1249	-1.76	0.84	12	0.00	-1543.00	3220.00	7440	20240206	-63.58	2500	20241209	8.40	2940	-7.82	20250110	2650	2.26	20250102	7440	-63.58	20240206	2500	8.40	20241209	N	084990	500	230 억	2499867	N	N	0	N	N
42	20250117	160659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2685	-60	5	-2.19	156512670	57900	102.97	2745	2745	2680	3565	1925	2745	2703.16	5.42	2857	2808	2776	2743	2711	2678	2792	2727	230	820	500	1860	5	1	46092797	1238	-1.74	0.83	12	0.13	-1543.00	3220.00	7440	20240206	-63.91	2500	20241209	7.40	2940	-8.67	20250110	2650	1.32	20250102	7440	-63.91	20240206	2500	7.40	20241209	N	084990	500	230 억	2497011	N	N	0	N	N
43	20250117	150700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	-45	5	-1.64	147600795	54586	97.07	2745	2745	2685	3565	1925	2745	2704.00	5.42	3479	2808	2776	2743	2711	2678	2792	2727	230	820	500	1860	5	1	46092797	1245	-1.75	0.84	12	0.12	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	2940	-8.16	20250110	2650	1.89	20250102	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2497011	N	N	0	N	N
44	20250117	140700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	-45	5	-1.64	128233090	47399	84.29	2745	2745	2685	3565	1925	2745	2705.40	5.42	5059	2808	2776	2743	2711	2678	2792	2727	230	820	500	1860	5	1	46092797	1245	-1.75	0.84	12	0.10	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	2940	-8.16	20250110	2650	1.89	20250102	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2497011	N	N	0	N	N
45	20250117	130659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2690	-55	5	-2.00	115050340	42506	75.59	2745	2745	2690	3565	1925	2745	2706.68	5.42	5436	2808	2776	2743	2711	2678	2792	2727	230	820	500	1860	5	1	46092797	1240	-1.74	0.84	12	0.09	-1543.00	3220.00	7440	20240206	-63.84	2500	20241209	7.60	2940	-8.50	20250110	2650	1.51	20250102	7440	-63.84	20240206	2500	7.60	20241209	N	084990	500	230 억	2497011	N	N	0	N	N
46	20250117	120701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	-35	5	-1.28	79011955	29148	51.84	2745	2745	2700	3565	1925	2745	2710.72	5.42	1665	2808	2776	2743	2711	2678	2792	2727	230	820	500	1860	5	1	46092797	1249	-1.76	0.84	12	0.06	-1543.00	3220.00	7440	20240206	-63.58	2500	20241209	8.40	2940	-7.82	20250110	2650	2.26	20250102	7440	-63.58	20240206	2500	8.40	20241209	N	084990	500	230 억	2497011	N	N	0	N	N
47	20250117	110659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2705	-40	5	-1.46	50867960	18740	33.33	2745	2745	2700	3565	1925	2745	2714.41	5.42	-61	2808	2776	2743	2711	2678	2792	2727	230	820	500	1860	5	1	46092797	1247	-1.75	0.84	12	0.04	-1543.00	3220.00	7440	20240206	-63.64	2500	20241209	8.20	2940	-7.99	20250110	2650	2.08	20250102	7440	-63.64	20240206	2500	8.20	20241209	N	084990	500	230 억	2497011	N	N	0	N	N
48	20250117	100701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2735	-10	5	-0.36	16417630	6020	10.71	2745	2745	2705	3565	1925	2745	2727.18	5.42	383	2808	2776	2743	2711	2678	2792	2727	230	820	500	1860	5	1	46092797	1261	-1.77	0.85	12	0.01	-1543.00	3220.00	7440	20240206	-63.24	2500	20241209	9.40	2940	-6.97	20250110	2650	3.21	20250102	7440	-63.24	20240206	2500	9.40	20241209	N	084990	500	230 억	2497011	N	N	0	N	N
49	20250117	090700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	-5	5	-0.18	126225	46	0.08	2745	2745	2730	3565	1925	2745	2744.02	5.42	-7	2808	2776	2743	2711	2678	2792	2727	230	820	500	1860	5	1	46092797	1263	-1.78	0.85	12	0.00	-1543.00	3220.00	7440	20240206	-63.17	2500	20241209	9.60	2940	-6.80	20250110	2650	3.40	20250102	7440	-63.17	20240206	2500	9.60	20241209	N	084990	500	230 억	2497011	N	N	0	N	N
50	20250116	160655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2745	35	2	1.29	153771070	56231	43.84	2715	2775	2710	3520	1900	2710	2734.63	5.41	4642	2903	2806	2748	2651	2593	2777	2622	230	810	500	1840	5	1	46092797	1265	-1.78	0.85	12	0.12	-1543.00	3220.00	7440	20240206	-63.10	2500	20241209	9.80	2940	-6.63	20250110	2650	3.58	20250102	7440	-63.10	20240206	2500	9.80	20241209	N	084990	500	230 억	2492343	N	N	0	N	N
51	20250116	150625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	40	2	1.48	150258800	54949	42.84	2715	2775	2710	3520	1900	2710	2734.51	5.41	5200	2903	2806	2748	2651	2593	2777	2622	230	810	500	1840	5	1	46092797	1268	-1.78	0.85	12	0.12	-1543.00	3220.00	7440	20240206	-63.04	2500	20241209	10.00	2940	-6.46	20250110	2650	3.77	20250102	7440	-63.04	20240206	2500	10.00	20241209	N	084990	500	230 억	2492343	N	N	0	N	N
52	20250116	140659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	30	2	1.11	123850360	45325	35.33	2715	2775	2710	3520	1900	2710	2732.50	5.41	5477	2903	2806	2748	2651	2593	2777	2622	230	810	500	1840	5	1	46092797	1263	-1.78	0.85	12	0.10	-1543.00	3220.00	7440	20240206	-63.17	2500	20241209	9.60	2940	-6.80	20250110	2650	3.40	20250102	7440	-63.17	20240206	2500	9.60	20241209	N	084990	500	230 억	2492343	N	N	0	N	N
53	20250116	130658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	10	2	0.37	117149285	42876	33.43	2715	2775	2710	3520	1900	2710	2732.28	5.41	5624	2903	2806	2748	2651	2593	2777	2622	230	810	500	1840	5	1	46092797	1254	-1.76	0.84	12	0.09	-1543.00	3220.00	7440	20240206	-63.44	2500	20241209	8.80	2940	-7.48	20250110	2650	2.64	20250102	7440	-63.44	20240206	2500	8.80	20241209	N	084990	500	230 억	2492343	N	N	0	N	N
54	20250116	120657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2735	25	2	0.92	97249310	35591	27.75	2715	2775	2710	3520	1900	2710	2732.41	5.41	3224	2903	2806	2748	2651	2593	2777	2622	230	810	500	1840	5	1	46092797	1261	-1.77	0.85	12	0.08	-1543.00	3220.00	7440	20240206	-63.24	2500	20241209	9.40	2940	-6.97	20250110	2650	3.21	20250102	7440	-63.24	20240206	2500	9.40	20241209	N	084990	500	230 억	2492343	N	N	0	N	N
55	20250116	110659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2745	35	2	1.29	86880715	31814	24.80	2715	2775	2710	3520	1900	2710	2730.90	5.41	1924	2903	2806	2748	2651	2593	2777	2622	230	810	500	1840	5	1	46092797	1265	-1.78	0.85	12	0.07	-1543.00	3220.00	7440	20240206	-63.10	2500	20241209	9.80	2940	-6.63	20250110	2650	3.58	20250102	7440	-63.10	20240206	2500	9.80	20241209	N	084990	500	230 억	2492343	N	N	0	N	N
56	20250116	100659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	10	2	0.37	31902940	11686	9.11	2715	2775	2710	3520	1900	2710	2730.01	5.41	515	2903	2806	2748	2651	2593	2777	2622	230	810	500	1840	5	1	46092797	1254	-1.76	0.84	12	0.03	-1543.00	3220.00	7440	20240206	-63.44	2500	20241209	8.80	2940	-7.48	20250110	2650	2.64	20250102	7440	-63.44	20240206	2500	8.80	20241209	N	084990	500	230 억	2492343	N	N	0	N	N
57	20250116	090700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	30	2	1.11	3346315	1214	0.95	2715	2775	2715	3520	1900	2710	2756.44	5.41	-176	2903	2806	2748	2651	2593	2777	2622	230	810	500	1840	5	1	46092797	1263	-1.78	0.85	12	0.00	-1543.00	3220.00	7440	20240206	-63.17	2500	20241209	9.60	2940	-6.80	20250110	2650	3.40	20250102	7440	-63.17	20240206	2500	9.60	20241209	N	084990	500	230 억	2492343	N	N	0	N	N
58	20250115	160656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	-105	5	-3.73	349907090	128218	288.69	2845	2845	2690	3655	1975	2815	2729.00	5.48	-32078	2901	2857	2826	2782	2751	2880	2805	230	840	500	1910	5	1	46092797	1249	-1.76	0.84	12	0.28	-1543.00	3220.00	7440	20240206	-63.58	2500	20241209	8.40	2940	-7.82	20250110	2650	2.26	20250102	7440	-63.58	20240206	2500	8.40	20241209	N	084990	500	230 억	2523703	N	N	0	N	N
59	20250115	150658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	-105	5	-3.73	344426255	126196	284.14	2845	2845	2690	3655	1975	2815	2729.30	5.48	-32459	2901	2857	2826	2782	2751	2880	2805	230	840	500	1910	5	1	46092797	1249	-1.76	0.84	12	0.27	-1543.00	3220.00	7440	20240206	-63.58	2500	20241209	8.40	2940	-7.82	20250110	2650	2.26	20250102	7440	-63.58	20240206	2500	8.40	20241209	N	084990	500	230 억	2523703	N	N	0	N	N
60	20250115	140653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	-105	5	-3.73	289862490	106115	238.93	2845	2845	2690	3655	1975	2815	2731.59	5.48	-31571	2901	2857	2826	2782	2751	2880	2805	230	840	500	1910	5	1	46092797	1249	-1.76	0.84	12	0.23	-1543.00	3220.00	7440	20240206	-63.58	2500	20241209	8.40	2940	-7.82	20250110	2650	2.26	20250102	7440	-63.58	20240206	2500	8.40	20241209	N	084990	500	230 억	2523703	N	N	0	N	N
61	20250115	130657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	-115	5	-4.09	227041470	82893	186.64	2845	2845	2695	3655	1975	2815	2738.97	5.48	-27824	2901	2857	2826	2782	2751	2880	2805	230	840	500	1910	5	1	46092797	1245	-1.75	0.84	12	0.18	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	2940	-8.16	20250110	2650	1.89	20250102	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2523703	N	N	0	N	N
62	20250115	120648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	-95	5	-3.37	203080565	74084	166.81	2845	2845	2695	3655	1975	2815	2741.22	5.48	-22509	2901	2857	2826	2782	2751	2880	2805	230	840	500	1910	5	1	46092797	1254	-1.76	0.84	12	0.16	-1543.00	3220.00	7440	20240206	-63.44	2500	20241209	8.80	2940	-7.48	20250110	2650	2.64	20250102	7440	-63.44	20240206	2500	8.80	20241209	N	084990	500	230 억	2523703	N	N	0	N	N
63	20250115	110657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2735	-80	5	-2.84	172145755	62702	141.18	2845	2845	2695	3655	1975	2815	2745.46	5.48	-18650	2901	2857	2826	2782	2751	2880	2805	230	840	500	1910	5	1	46092797	1261	-1.77	0.85	12	0.14	-1543.00	3220.00	7440	20240206	-63.24	2500	20241209	9.40	2940	-6.97	20250110	2650	3.21	20250102	7440	-63.24	20240206	2500	9.40	20241209	N	084990	500	230 억	2523703	N	N	0	N	N
64	20250115	100657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	-90	5	-3.20	115637315	41950	94.45	2845	2845	2695	3655	1975	2815	2756.55	5.48	-10940	2901	2857	2826	2782	2751	2880	2805	230	840	500	1910	5	1	46092797	1256	-1.77	0.85	12	0.09	-1543.00	3220.00	7440	20240206	-63.37	2500	20241209	9.00	2940	-7.31	20250110	2650	2.83	20250102	7440	-63.37	20240206	2500	9.00	20241209	N	084990	500	230 억	2523703	N	N	0	N	N
65	20250115	090700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	-5	5	-0.18	1831310	646	1.45	2845	2845	2810	3655	1975	2815	2834.85	5.48	-628	2901	2857	2826	2782	2751	2880	2805	230	840	500	1910	5	1	46092797	1295	-1.82	0.87	12	0.00	-1543.00	3220.00	7440	20240206	-62.23	2500	20241209	12.40	2940	-4.42	20250110	2650	6.04	20250102	7440	-62.23	20240206	2500	12.40	20241209	N	084990	500	230 억	2523703	N	N	0	N	N
66	20250114	160642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2815	-30	5	-1.05	125198585	44413	96.74	2810	2870	2795	3695	1995	2845	2818.96	5.49	-10630	2988	2916	2868	2796	2748	2892	2772	230	850	500	1930	5	1	46092797	1298	-1.82	0.87	12	0.10	-1543.00	3220.00	7440	20240206	-62.16	2500	20241209	12.60	2940	-4.25	20250110	2650	6.23	20250102	7440	-62.16	20240206	2500	12.60	20241209	N	084990	500	230 억	2528960	N	N	0	N	N
67	20250114	150654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2805	-40	5	-1.41	104486350	37037	80.68	2810	2870	2795	3695	1995	2845	2821.13	5.49	-9961	2988	2916	2868	2796	2748	2892	2772	230	850	500	1930	5	1	46092797	1293	-1.82	0.87	12	0.08	-1543.00	3220.00	7440	20240206	-62.30	2500	20241209	12.20	2940	-4.59	20250110	2650	5.85	20250102	7440	-62.30	20240206	2500	12.20	20241209	N	084990	500	230 억	2528960	N	N	0	N	N
68	20250114	140653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2825	-20	5	-0.70	50802505	18043	39.30	2810	2870	2795	3695	1995	2845	2815.64	5.49	-8734	2988	2916	2868	2796	2748	2892	2772	230	850	500	1930	5	1	46092797	1302	-1.83	0.88	12	0.04	-1543.00	3220.00	7440	20240206	-62.03	2500	20241209	13.00	2940	-3.91	20250110	2650	6.60	20250102	7440	-62.03	20240206	2500	13.00	20241209	N	084990	500	230 억	2528960	N	N	0	N	N
69	20250114	130653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	-25	5	-0.88	42253185	15011	32.70	2810	2870	2795	3695	1995	2845	2814.81	5.49	-9294	2988	2916	2868	2796	2748	2892	2772	230	850	500	1930	5	1	46092797	1300	-1.83	0.88	12	0.03	-1543.00	3220.00	7440	20240206	-62.10	2500	20241209	12.80	2940	-4.08	20250110	2650	6.42	20250102	7440	-62.10	20240206	2500	12.80	20241209	N	084990	500	230 억	2528960	N	N	0	N	N
70	20250114	120650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2805	-40	5	-1.41	35644010	12663	27.58	2810	2870	2795	3695	1995	2845	2814.82	5.49	-7853	2988	2916	2868	2796	2748	2892	2772	230	850	500	1930	5	1	46092797	1293	-1.82	0.87	12	0.03	-1543.00	3220.00	7440	20240206	-62.30	2500	20241209	12.20	2940	-4.59	20250110	2650	5.85	20250102	7440	-62.30	20240206	2500	12.20	20241209	N	084990	500	230 억	2528960	N	N	0	N	N
71	20250114	110651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2805	-40	5	-1.41	28936345	10268	22.37	2810	2870	2795	3695	1995	2845	2818.11	5.49	-6653	2988	2916	2868	2796	2748	2892	2772	230	850	500	1930	5	1	46092797	1293	-1.82	0.87	12	0.02	-1543.00	3220.00	7440	20240206	-62.30	2500	20241209	12.20	2940	-4.59	20250110	2650	5.85	20250102	7440	-62.30	20240206	2500	12.20	20241209	N	084990	500	230 억	2528960	N	N	0	N	N
72	20250114	100649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	-35	5	-1.23	18702755	6613	14.40	2810	2870	2810	3695	1995	2845	2828.18	5.49	-4944	2988	2916	2868	2796	2748	2892	2772	230	850	500	1930	5	1	46092797	1295	-1.82	0.87	12	0.01	-1543.00	3220.00	7440	20240206	-62.23	2500	20241209	12.40	2940	-4.42	20250110	2650	6.04	20250102	7440	-62.23	20240206	2500	12.40	20241209	N	084990	500	230 억	2528960	N	N	0	N	N
73	20250114	090652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	25	2	0.88	1215560	429	0.93	2810	2870	2810	3695	1995	2845	2833.47	5.49	-18	2988	2916	2868	2796	2748	2892	2772	230	850	500	1930	5	1	46092797	1323	-1.86	0.89	12	0.00	-1543.00	3220.00	7440	20240206	-61.42	2500	20241209	14.80	2940	-2.38	20250110	2650	8.30	20250102	7440	-61.42	20240206	2500	14.80	20241209	N	084990	500	230 억	2528960	N	N	0	N	N
74	20250113	160643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	-55	5	-1.90	131346890	45907	52.30	2940	2940	2820	3770	2030	2900	2861.15	5.53	-18310	3020	2960	2880	2820	2740	2990	2850	230	870	500	1970	5	1	46092797	1311	-1.84	0.88	12	0.10	-1543.00	3220.00	7440	20240206	-61.76	2500	20241209	13.80	2940	0.00	20250110	2650	7.36	20250102	7440	-61.76	20240206	2500	13.80	20241209	N	084990	500	230 억	2547257	N	N	1	N	N
75	20250113	150647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2840	-60	5	-2.07	112480130	39272	44.74	2940	2940	2820	3770	2030	2900	2864.13	5.53	-13381	3020	2960	2880	2820	2740	2990	2850	230	870	500	1970	5	1	46092797	1309	-1.84	0.88	12	0.09	-1543.00	3220.00	7440	20240206	-61.83	2500	20241209	13.60	2940	0.00	20250110	2650	7.17	20250102	7440	-61.83	20240206	2500	13.60	20241209	N	084990	500	230 억	2547257	N	N	1	N	N
76	20250113	140638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2830	-70	5	-2.41	99474020	34671	39.50	2940	2940	2825	3770	2030	2900	2869.08	5.53	-10285	3020	2960	2880	2820	2740	2990	2850	230	870	500	1970	5	1	46092797	1304	-1.83	0.88	12	0.08	-1543.00	3220.00	7440	20240206	-61.96	2500	20241209	13.20	2940	0.00	20250110	2650	6.79	20250102	7440	-61.96	20240206	2500	13.20	20241209	N	084990	500	230 억	2547257	N	N	1	N	N
77	20250113	130637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2825	-75	5	-2.59	86665205	30163	34.37	2940	2940	2825	3770	2030	2900	2873.23	5.53	-7099	3020	2960	2880	2820	2740	2990	2850	230	870	500	1970	5	1	46092797	1302	-1.83	0.88	12	0.07	-1543.00	3220.00	7440	20240206	-62.03	2500	20241209	13.00	2940	0.00	20250110	2650	6.60	20250102	7440	-62.03	20240206	2500	13.00	20241209	N	084990	500	230 억	2547257	N	N	1	N	N
78	20250113	120639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2850	-50	5	-1.72	70015435	24304	27.69	2940	2940	2845	3770	2030	2900	2880.82	5.53	-3996	3020	2960	2880	2820	2740	2990	2850	230	870	500	1970	5	1	46092797	1314	-1.85	0.89	12	0.05	-1543.00	3220.00	7440	20240206	-61.69	2500	20241209	14.00	2940	0.00	20250110	2650	7.55	20250102	7440	-61.69	20240206	2500	14.00	20241209	N	084990	500	230 억	2547257	N	N	1	N	N
79	20250113	110638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	-55	5	-1.90	59704470	20690	23.57	2940	2940	2845	3770	2030	2900	2885.67	5.53	-5009	3020	2960	2880	2820	2740	2990	2850	230	870	500	1970	5	1	46092797	1311	-1.84	0.88	12	0.04	-1543.00	3220.00	7440	20240206	-61.76	2500	20241209	13.80	2940	0.00	20250110	2650	7.36	20250102	7440	-61.76	20240206	2500	13.80	20241209	N	084990	500	230 억	2547257	N	N	1	N	N
80	20250113	100637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	-30	5	-1.03	36859210	12688	14.46	2940	2940	2870	3770	2030	2900	2905.04	5.53	-1408	3020	2960	2880	2820	2740	2990	2850	230	870	500	1970	5	1	46092797	1323	-1.86	0.89	12	0.03	-1543.00	3220.00	7440	20240206	-61.42	2500	20241209	14.80	2940	0.00	20250110	2650	8.30	20250102	7440	-61.42	20240206	2500	14.80	20241209	N	084990	500	230 억	2547257	N	N	1	N	N
81	20250113	090642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2930	30	2	1.03	1963075	668	0.76	2940	2940	2905	3770	2030	2900	2938.74	5.53	-57	3020	2960	2880	2820	2740	2990	2850	230	870	500	1970	5	1	46092797	1351	-1.90	0.91	12	0.00	-1543.00	3220.00	7440	20240206	-60.62	2500	20241209	17.20	2940	0.00	20250110	2650	10.57	20250102	7440	-60.62	20240206	2500	17.20	20241209	N	084990	500	230 억	2547257	N	N	1	N	N
82	20250110	160627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2900	50	2	1.75	252579305	87569	201.83	2850	2940	2800	3705	1995	2850	2884.35	5.57	-18438	2910	2880	2850	2820	2790	2865	2805	230	855	500	1930	5	1	46092797	1337	-1.88	0.90	12	0.19	-1543.00	3220.00	7440	20240206	-61.02	2500	20241209	16.00	2940	-1.36	20250110	2650	9.43	20250102	7440	-61.02	20240206	2500	16.00	20241209	N	084990	500	230 억	2566248	N	N	1	N	N
83	20250110	150633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2925	75	2	2.63	222271320	77198	177.92	2850	2940	2800	3705	1995	2850	2879.24	5.57	-15344	2910	2880	2850	2820	2790	2865	2805	230	855	500	1930	5	1	46092797	1348	-1.90	0.91	12	0.17	-1543.00	3220.00	7440	20240206	-60.69	2500	20241209	17.00	2940	-0.51	20250110	2650	10.38	20250102	7440	-60.69	20240206	2500	17.00	20241209	N	084990	500	230 억	2566248	N	N	0	N	N
84	20250110	140636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	20	2	0.70	80613190	28411	65.48	2850	2885	2800	3705	1995	2850	2837.39	5.57	-10357	2910	2880	2850	2820	2790	2865	2805	230	855	500	1930	5	1	46092797	1323	-1.86	0.89	12	0.06	-1543.00	3220.00	7440	20240206	-61.42	2500	20241209	14.80	2910	-1.37	20250106	2650	8.30	20250102	7440	-61.42	20240206	2500	14.80	20241209	N	084990	500	230 억	2566248	N	N	0	N	N
85	20250110	130634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	-30	5	-1.05	44980930	15958	36.78	2850	2870	2800	3705	1995	2850	2818.71	5.57	-5043	2910	2880	2850	2820	2790	2865	2805	230	855	500	1930	5	1	46092797	1300	-1.83	0.88	12	0.03	-1543.00	3220.00	7440	20240206	-62.10	2500	20241209	12.80	2910	-3.09	20250106	2650	6.42	20250102	7440	-62.10	20240206	2500	12.80	20241209	N	084990	500	230 억	2566248	N	N	0	N	N
86	20250110	120635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	-40	5	-1.40	40515325	14371	33.12	2850	2870	2800	3705	1995	2850	2819.24	5.57	-4653	2910	2880	2850	2820	2790	2865	2805	230	855	500	1930	5	1	46092797	1295	-1.82	0.87	12	0.03	-1543.00	3220.00	7440	20240206	-62.23	2500	20241209	12.40	2910	-3.44	20250106	2650	6.04	20250102	7440	-62.23	20240206	2500	12.40	20241209	N	084990	500	230 억	2566248	N	N	0	N	N
87	20250110	110634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2800	-50	5	-1.75	33947425	12038	27.74	2850	2870	2800	3705	1995	2850	2820.02	5.57	-3608	2910	2880	2850	2820	2790	2865	2805	230	855	500	1930	5	1	46092797	1291	-1.81	0.87	12	0.03	-1543.00	3220.00	7440	20240206	-62.37	2500	20241209	12.00	2910	-3.78	20250106	2650	5.66	20250102	7440	-62.37	20240206	2500	12.00	20241209	N	084990	500	230 억	2566248	N	N	0	N	N
88	20250110	100632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2830	-20	5	-0.70	11995835	4239	9.77	2850	2870	2810	3705	1995	2850	2829.87	5.57	-1329	2910	2880	2850	2820	2790	2865	2805	230	855	500	1930	5	1	46092797	1304	-1.83	0.88	12	0.01	-1543.00	3220.00	7440	20240206	-61.96	2500	20241209	13.20	2910	-2.75	20250106	2650	6.79	20250102	7440	-61.96	20240206	2500	13.20	20241209	N	084990	500	230 억	2566248	N	N	0	N	N
89	20250110	090636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	-5	5	-0.18	34190	12	0.03	2850	2850	2845	3705	1995	2850	2849.17	5.57	-4	2910	2880	2850	2820	2790	2865	2805	230	855	500	1930	5	1	46092797	1311	-1.84	0.88	12	0.00	-1543.00	3220.00	7440	20240206	-61.76	2500	20241209	13.80	2910	-2.23	20250106	2650	7.36	20250102	7440	-61.76	20240206	2500	13.80	20241209	N	084990	500	230 억	2566248	N	N	0	N	N
90	20250109	160630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2850	-25	5	-0.87	123266160	43388	99.86	2865	2880	2820	3735	2015	2875	2841.02	5.57	-1566	2925	2900	2880	2855	2835	2890	2845	230	860	500	1950	5	1	46092797	1314	-1.85	0.89	12	0.09	-1543.00	3220.00	7440	20240206	-61.69	2500	20241209	14.00	2910	-2.06	20250106	2650	7.55	20250102	7440	-61.69	20240206	2500	14.00	20241209	N	084990	500	230 억	2567814	N	N	1	N	N
91	20250109	150633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	-15	5	-0.52	104219760	36675	84.41	2865	2880	2820	3735	2015	2875	2841.71	5.57	-1870	2925	2900	2880	2855	2835	2890	2845	230	860	500	1950	5	1	46092797	1318	-1.85	0.89	12	0.08	-1543.00	3220.00	7440	20240206	-61.56	2500	20241209	14.40	2910	-1.72	20250106	2650	7.92	20250102	7440	-61.56	20240206	2500	14.40	20241209	N	084990	500	230 억	2567814	N	N	1	N	N
92	20250109	140632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2835	-40	5	-1.39	82907075	29179	67.16	2865	2880	2820	3735	2015	2875	2841.33	5.57	-3609	2925	2900	2880	2855	2835	2890	2845	230	860	500	1950	5	1	46092797	1307	-1.84	0.88	12	0.06	-1543.00	3220.00	7440	20240206	-61.90	2500	20241209	13.40	2910	-2.58	20250106	2650	6.98	20250102	7440	-61.90	20240206	2500	13.40	20241209	N	084990	500	230 억	2567814	N	N	1	N	N
93	20250109	130632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2835	-40	5	-1.39	69059455	24286	55.90	2865	2880	2820	3735	2015	2875	2843.59	5.57	-3222	2925	2900	2880	2855	2835	2890	2845	230	860	500	1950	5	1	46092797	1307	-1.84	0.88	12	0.05	-1543.00	3220.00	7440	20240206	-61.90	2500	20241209	13.40	2910	-2.58	20250106	2650	6.98	20250102	7440	-61.90	20240206	2500	13.40	20241209	N	084990	500	230 억	2567814	N	N	1	N	N
94	20250109	120631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2850	-25	5	-0.87	65036590	22867	52.63	2865	2880	2820	3735	2015	2875	2844.12	5.57	-2538	2925	2900	2880	2855	2835	2890	2845	230	860	500	1950	5	1	46092797	1314	-1.85	0.89	12	0.05	-1543.00	3220.00	7440	20240206	-61.69	2500	20241209	14.00	2910	-2.06	20250106	2650	7.55	20250102	7440	-61.69	20240206	2500	14.00	20241209	N	084990	500	230 억	2567814	N	N	1	N	N
95	20250109	110633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	-30	5	-1.04	62534180	21986	50.60	2865	2880	2820	3735	2015	2875	2844.27	5.57	-2303	2925	2900	2880	2855	2835	2890	2845	230	860	500	1950	5	1	46092797	1311	-1.84	0.88	12	0.05	-1543.00	3220.00	7440	20240206	-61.76	2500	20241209	13.80	2910	-2.23	20250106	2650	7.36	20250102	7440	-61.76	20240206	2500	13.80	20241209	N	084990	500	230 억	2567814	N	N	1	N	N
96	20250109	100632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	0	3	0.00	37541160	13170	30.31	2865	2880	2820	3735	2015	2875	2850.51	5.57	-393	2925	2900	2880	2855	2835	2890	2845	230	860	500	1950	5	1	46092797	1325	-1.86	0.89	12	0.03	-1543.00	3220.00	7440	20240206	-61.36	2500	20241209	15.00	2910	-1.20	20250106	2650	8.49	20250102	7440	-61.36	20240206	2500	15.00	20241209	N	084990	500	230 억	2567814	N	N	1	N	N
97	20250109	090635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	-15	5	-0.52	2151625	751	1.73	2865	2875	2860	3735	2015	2875	2865.01	5.57	56	2925	2900	2880	2855	2835	2890	2845	230	860	500	1950	5	1	46092797	1318	-1.85	0.89	12	0.00	-1543.00	3220.00	7440	20240206	-61.56	2500	20241209	14.40	2910	-1.72	20250106	2650	7.92	20250102	7440	-61.56	20240206	2500	14.40	20241209	N	084990	500	230 억	2567814	N	N	1	N	N
98	20250108	160625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	0	3	0.00	125063785	43428	127.54	2900	2905	2860	3735	2015	2875	2879.80	5.58	-3378	2918	2896	2883	2861	2848	2890	2855	230	860	500	1950	5	1	46092797	1325	-1.86	0.89	12	0.09	-1543.00	3220.00	7440	20240206	-61.36	2500	20241209	15.00	2910	-1.20	20250106	2650	8.49	20250102	7440	-61.36	20240206	2500	15.00	20241209	N	084990	500	230 억	2571192	N	N	1	N	N
99	20250108	150628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	0	3	0.00	119871280	41626	122.25	2900	2905	2860	3735	2015	2875	2879.72	5.58	-2267	2918	2896	2883	2861	2848	2890	2855	230	860	500	1950	5	1	46092797	1325	-1.86	0.89	12	0.09	-1543.00	3220.00	7440	20240206	-61.36	2500	20241209	15.00	2910	-1.20	20250106	2650	8.49	20250102	7440	-61.36	20240206	2500	15.00	20241209	N	084990	500	230 억	2571192	N	N	1	N	N
100	20250108	140631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	20	2	0.70	85015900	29514	86.68	2900	2900	2860	3735	2015	2875	2880.53	5.58	-3256	2918	2896	2883	2861	2848	2890	2855	230	860	500	1950	5	1	46092797	1334	-1.88	0.90	12	0.06	-1543.00	3220.00	7440	20240206	-61.09	2500	20241209	15.80	2910	-0.52	20250106	2650	9.25	20250102	7440	-61.09	20240206	2500	15.80	20241209	N	084990	500	230 억	2571192	N	N	1	N	N
101	20250108	130630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	5	2	0.17	62191710	21606	63.45	2900	2900	2860	3735	2015	2875	2878.45	5.58	-5709	2918	2896	2883	2861	2848	2890	2855	230	860	500	1950	5	1	46092797	1327	-1.87	0.89	12	0.05	-1543.00	3220.00	7440	20240206	-61.29	2500	20241209	15.20	2910	-1.03	20250106	2650	8.68	20250102	7440	-61.29	20240206	2500	15.20	20241209	N	084990	500	230 억	2571192	N	N	1	N	N
102	20250108	120627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	-5	5	-0.17	58281330	20245	59.46	2900	2900	2860	3735	2015	2875	2878.80	5.58	-5404	2918	2896	2883	2861	2848	2890	2855	230	860	500	1950	5	1	46092797	1323	-1.86	0.89	12	0.04	-1543.00	3220.00	7440	20240206	-61.42	2500	20241209	14.80	2910	-1.37	20250106	2650	8.30	20250102	7440	-61.42	20240206	2500	14.80	20241209	N	084990	500	230 억	2571192	N	N	1	N	N
103	20250108	110627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	15	2	0.52	36478315	12669	37.21	2900	2900	2860	3735	2015	2875	2879.34	5.58	-4346	2918	2896	2883	2861	2848	2890	2855	230	860	500	1950	5	1	46092797	1332	-1.87	0.90	12	0.03	-1543.00	3220.00	7440	20240206	-61.16	2500	20241209	15.60	2910	-0.69	20250106	2650	9.06	20250102	7440	-61.16	20240206	2500	15.60	20241209	N	084990	500	230 억	2571192	N	N	1	N	N
104	20250108	100629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	-10	5	-0.35	25076355	8715	25.59	2900	2900	2860	3735	2015	2875	2877.38	5.58	-2537	2918	2896	2883	2861	2848	2890	2855	230	860	500	1950	5	1	46092797	1321	-1.86	0.89	12	0.02	-1543.00	3220.00	7440	20240206	-61.49	2500	20241209	14.60	2910	-1.55	20250106	2650	8.11	20250102	7440	-61.49	20240206	2500	14.60	20241209	N	084990	500	230 억	2571192	N	N	1	N	N
105	20250108	090629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	5	2	0.17	2591395	897	2.63	2900	2900	2875	3735	2015	2875	2888.96	5.58	-39	2918	2896	2883	2861	2848	2890	2855	230	860	500	1950	5	1	46092797	1327	-1.87	0.89	12	0.00	-1543.00	3220.00	7440	20240206	-61.29	2500	20241209	15.20	2910	-1.03	20250106	2650	8.68	20250102	7440	-61.29	20240206	2500	15.20	20241209	N	084990	500	230 억	2571192	N	N	1	N	N
106	20250107	160624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	-15	5	-0.52	98207450	34050	144.58	2890	2905	2870	3755	2025	2890	2884.21	5.60	-8092	2953	2921	2878	2846	2803	2937	2862	230	865	500	1960	5	1	46092797	1325	-1.86	0.89	12	0.07	-1543.00	3220.00	7440	20240206	-61.36	2500	20241209	15.00	2910	-1.20	20250106	2650	8.49	20250102	7440	-61.36	20240206	2500	15.00	20241209	N	084990	500	230 억	2579281	N	N	1	N	N
107	20250107	150625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	0	3	0.00	94091705	32620	138.51	2890	2905	2870	3755	2025	2890	2884.48	5.60	-8143	2953	2921	2878	2846	2803	2937	2862	230	865	500	1960	5	1	46092797	1332	-1.87	0.90	12	0.07	-1543.00	3220.00	7440	20240206	-61.16	2500	20241209	15.60	2910	-0.69	20250106	2650	9.06	20250102	7440	-61.16	20240206	2500	15.60	20241209	N	084990	500	230 억	2579281	N	N	0	N	N
108	20250107	140623	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	-5	5	-0.17	82896950	28736	122.02	2890	2905	2870	3755	2025	2890	2884.78	5.60	-6095	2953	2921	2878	2846	2803	2937	2862	230	865	500	1960	5	1	46092797	1330	-1.87	0.90	12	0.06	-1543.00	3220.00	7440	20240206	-61.22	2500	20241209	15.40	2910	-0.86	20250106	2650	8.87	20250102	7440	-61.22	20240206	2500	15.40	20241209	N	084990	500	230 억	2579281	N	N	0	N	N
109	20250107	130623	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	0	3	0.00	74939150	25974	110.29	2890	2905	2870	3755	2025	2890	2885.16	5.60	-4609	2953	2921	2878	2846	2803	2937	2862	230	865	500	1960	5	1	46092797	1332	-1.87	0.90	12	0.06	-1543.00	3220.00	7440	20240206	-61.16	2500	20241209	15.60	2910	-0.69	20250106	2650	9.06	20250102	7440	-61.16	20240206	2500	15.60	20241209	N	084990	500	230 억	2579281	N	N	0	N	N
110	20250107	120624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	-10	5	-0.35	64155870	22229	94.39	2890	2905	2870	3755	2025	2890	2886.13	5.60	-2687	2953	2921	2878	2846	2803	2937	2862	230	865	500	1960	5	1	46092797	1327	-1.87	0.89	12	0.05	-1543.00	3220.00	7440	20240206	-61.29	2500	20241209	15.20	2910	-1.03	20250106	2650	8.68	20250102	7440	-61.29	20240206	2500	15.20	20241209	N	084990	500	230 억	2579281	N	N	0	N	N
111	20250107	110620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	5	2	0.17	53572515	18562	78.82	2890	2905	2870	3755	2025	2890	2886.14	5.60	-902	2953	2921	2878	2846	2803	2937	2862	230	865	500	1960	5	1	46092797	1334	-1.88	0.90	12	0.04	-1543.00	3220.00	7440	20240206	-61.09	2500	20241209	15.80	2910	-0.52	20250106	2650	9.25	20250102	7440	-61.09	20240206	2500	15.80	20241209	N	084990	500	230 억	2579281	N	N	0	N	N
112	20250107	100626	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	-10	5	-0.35	32935315	11417	48.48	2890	2905	2870	3755	2025	2890	2884.76	5.60	-2425	2953	2921	2878	2846	2803	2937	2862	230	865	500	1960	5	1	46092797	1327	-1.87	0.89	12	0.02	-1543.00	3220.00	7440	20240206	-61.29	2500	20241209	15.20	2910	-1.03	20250106	2650	8.68	20250102	7440	-61.29	20240206	2500	15.20	20241209	N	084990	500	230 억	2579281	N	N	0	N	N
113	20250107	090625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2900	10	2	0.35	3072375	1062	4.51	2890	2905	2880	3755	2025	2890	2893.01	5.60	-247	2953	2921	2878	2846	2803	2937	2862	230	865	500	1960	5	1	46092797	1337	-1.88	0.90	12	0.00	-1543.00	3220.00	7440	20240206	-61.02	2500	20241209	16.00	2910	-0.34	20250106	2650	9.43	20250102	7440	-61.02	20240206	2500	16.00	20241209	N	084990	500	230 억	2579281	N	N	0	N	N
114	20250106	160618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	60	2	2.12	67644445	23516	51.98	2845	2910	2835	3675	1985	2830	2876.51	5.59	2969	2996	2912	2801	2717	2606	2955	2760	230	845	500	1920	5	1	46092797	1332	-1.87	0.90	12	0.05	-1543.00	3220.00	7440	20240206	-61.16	2500	20241209	15.60	2910	-0.69	20250106	2650	9.06	20250102	7440	-61.16	20240206	2500	15.60	20241209	N	084990	500	230 억	2576315	N	N	0	N	N
115	20250106	150618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2870	40	2	1.41	56684190	19711	43.57	2845	2910	2835	3675	1985	2830	2875.76	5.59	1471	2996	2912	2801	2717	2606	2955	2760	230	845	500	1920	5	1	46092797	1323	-1.86	0.89	12	0.04	-1543.00	3220.00	7440	20240206	-61.42	2500	20241209	14.80	2910	-1.37	20250106	2650	8.30	20250102	7440	-61.42	20240206	2500	14.80	20241209	N	084990	500	230 억	2576315	N	N	0	N	N
116	20250106	140617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	50	2	1.77	47952440	16684	36.88	2845	2910	2835	3675	1985	2830	2874.16	5.59	1068	2996	2912	2801	2717	2606	2955	2760	230	845	500	1920	5	1	46092797	1327	-1.87	0.89	12	0.04	-1543.00	3220.00	7440	20240206	-61.29	2500	20241209	15.20	2910	-1.03	20250106	2650	8.68	20250102	7440	-61.29	20240206	2500	15.20	20241209	N	084990	500	230 억	2576315	N	N	0	N	N
117	20250106	130615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	30	2	1.06	37119660	12916	28.55	2845	2910	2835	3675	1985	2830	2873.93	5.59	416	2996	2912	2801	2717	2606	2955	2760	230	845	500	1920	5	1	46092797	1318	-1.85	0.89	12	0.03	-1543.00	3220.00	7440	20240206	-61.56	2500	20241209	14.40	2910	-1.72	20250106	2650	7.92	20250102	7440	-61.56	20240206	2500	14.40	20241209	N	084990	500	230 억	2576315	N	N	0	N	N
118	20250106	120613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	45	2	1.59	30824745	10722	23.70	2845	2910	2835	3675	1985	2830	2874.91	5.59	-124	2996	2912	2801	2717	2606	2955	2760	230	845	500	1920	5	1	46092797	1325	-1.86	0.89	12	0.02	-1543.00	3220.00	7440	20240206	-61.36	2500	20241209	15.00	2910	-1.20	20250106	2650	8.49	20250102	7440	-61.36	20240206	2500	15.00	20241209	N	084990	500	230 억	2576315	N	N	0	N	N
119	20250106	110614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	50	2	1.77	27465555	9551	21.11	2845	2910	2835	3675	1985	2830	2875.67	5.59	-228	2996	2912	2801	2717	2606	2955	2760	230	845	500	1920	5	1	46092797	1327	-1.87	0.89	12	0.02	-1543.00	3220.00	7440	20240206	-61.29	2500	20241209	15.20	2910	-1.03	20250106	2650	8.68	20250102	7440	-61.29	20240206	2500	15.20	20241209	N	084990	500	230 억	2576315	N	N	0	N	N
120	20250106	100613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	35	2	1.24	18341700	6372	14.09	2845	2910	2835	3675	1985	2830	2878.48	5.59	-845	2996	2912	2801	2717	2606	2955	2760	230	845	500	1920	5	1	46092797	1321	-1.86	0.89	12	0.01	-1543.00	3220.00	7440	20240206	-61.49	2500	20241209	14.60	2910	-1.55	20250106	2650	8.11	20250102	7440	-61.49	20240206	2500	14.60	20241209	N	084990	500	230 억	2576315	N	N	0	N	N
121	20250106	090610	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	55	2	1.94	2931370	1022	2.26	2845	2895	2840	3675	1985	2830	2868.27	5.59	-431	2996	2912	2801	2717	2606	2955	2760	230	845	500	1920	5	1	46092797	1330	-1.87	0.90	12	0.00	-1543.00	3220.00	7440	20240206	-61.22	2500	20241209	15.40	2895	-0.35	20250106	2650	8.87	20250102	7440	-61.22	20240206	2500	15.40	20241209	N	084990	500	230 억	2576315	N	N	0	N	N
122	20250103	160610	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2830	110	2	4.04	125036345	44540	147.25	2705	2885	2690	3535	1905	2720	2807.28	5.58	4925	2826	2772	2711	2657	2596	2742	2627	230	815	500	1840	5	1	46092797	1304	-1.83	0.88	12	0.10	-1543.00	3220.00	7440	20240206	-61.96	2500	20241209	13.20	2885	-1.91	20250103	2650	6.79	20250102	7440	-61.96	20240206	2500	13.20	20241209	N	084990	500	230 억	2571512	N	N	0	N	N
123	20250103	150612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2830	110	2	4.04	120388730	42894	141.81	2705	2885	2690	3535	1905	2720	2806.66	5.58	4327	2826	2772	2711	2657	2596	2742	2627	230	815	500	1840	5	1	46092797	1304	-1.83	0.88	12	0.09	-1543.00	3220.00	7440	20240206	-61.96	2500	20241209	13.20	2885	-1.91	20250103	2650	6.79	20250102	7440	-61.96	20240206	2500	13.20	20241209	N	084990	500	230 억	2571512	N	N	0	N	N
124	20250103	140611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2825	105	2	3.86	110781155	39485	130.54	2705	2885	2690	3535	1905	2720	2805.65	5.58	2001	2826	2772	2711	2657	2596	2742	2627	230	815	500	1840	5	1	46092797	1302	-1.83	0.88	12	0.09	-1543.00	3220.00	7440	20240206	-62.03	2500	20241209	13.00	2885	-2.08	20250103	2650	6.60	20250102	7440	-62.03	20240206	2500	13.00	20241209	N	084990	500	230 억	2571512	N	N	0	N	N
125	20250103	130612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	125	2	4.60	88424060	31527	104.23	2705	2885	2690	3535	1905	2720	2804.71	5.58	459	2826	2772	2711	2657	2596	2742	2627	230	815	500	1840	5	1	46092797	1311	-1.84	0.88	12	0.07	-1543.00	3220.00	7440	20240206	-61.76	2500	20241209	13.80	2885	-1.39	20250103	2650	7.36	20250102	7440	-61.76	20240206	2500	13.80	20241209	N	084990	500	230 억	2571512	N	N	0	N	N
126	20250103	120609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2840	120	2	4.41	81089555	28948	95.70	2705	2885	2690	3535	1905	2720	2801.21	5.58	-274	2826	2772	2711	2657	2596	2742	2627	230	815	500	1840	5	1	46092797	1309	-1.84	0.88	12	0.06	-1543.00	3220.00	7440	20240206	-61.83	2500	20241209	13.60	2885	-1.56	20250103	2650	7.17	20250102	7440	-61.83	20240206	2500	13.60	20241209	N	084990	500	230 억	2571512	N	N	0	N	N
127	20250103	110611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	100	2	3.68	56436250	20320	67.18	2705	2830	2690	3535	1905	2720	2777.37	5.58	-291	2826	2772	2711	2657	2596	2742	2627	230	815	500	1840	5	1	46092797	1300	-1.83	0.88	12	0.04	-1543.00	3220.00	7440	20240206	-62.10	2500	20241209	12.80	2830	-0.35	20250103	2650	6.42	20250102	7440	-62.10	20240206	2500	12.80	20241209	N	084990	500	230 억	2571512	N	N	0	N	N
128	20250103	100609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2810	90	2	3.31	40529585	14662	48.47	2705	2830	2690	3535	1905	2720	2764.26	5.58	-663	2826	2772	2711	2657	2596	2742	2627	230	815	500	1840	5	1	46092797	1295	-1.82	0.87	12	0.03	-1543.00	3220.00	7440	20240206	-62.23	2500	20241209	12.40	2830	-0.71	20250103	2650	6.04	20250102	7440	-62.23	20240206	2500	12.40	20241209	N	084990	500	230 억	2571512	N	N	0	N	N
129	20250103	090611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2725	5	2	0.18	8984400	3316	10.96	2705	2725	2690	3535	1905	2720	2709.41	5.58	-190	2826	2772	2711	2657	2596	2742	2627	230	815	500	1840	5	1	46092797	1256	-1.77	0.85	12	0.01	-1543.00	3220.00	7440	20240206	-63.37	2500	20241209	9.00	2765	-1.45	20250102	2650	2.83	20250102	7440	-63.37	20240206	2500	9.00	20241209	N	084990	500	230 억	2571512	N	N	0	N	N
130	20250102	160606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	20	2	0.74	81441605	30087	37.45	2725	2765	2650	3510	1890	2700	2706.83	5.58	-592	2820	2760	2680	2620	2540	2790	2650	230	810	500	1830	5	1	46092797	1254	-1.76	0.84	12	0.07	-1543.00	3220.00	7440	20240206	-63.44	2500	20241209	8.80	2765	-1.63	20250102	2650	2.64	20250102	7440	-63.44	20240206	2500	8.80	20241209	N	084990	500	230 억	2572144	N	N	0	N	N
131	20250102	150607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	15	2	0.56	79285470	29292	36.46	2725	2765	2650	3510	1890	2700	2706.73	5.58	-640	2820	2760	2680	2620	2540	2790	2650	230	810	500	1830	5	1	46092797	1251	-1.76	0.84	12	0.06	-1543.00	3220.00	7440	20240206	-63.51	2500	20241209	8.60	2765	-1.81	20250102	2650	2.45	20250102	7440	-63.51	20240206	2500	8.60	20241209	N	084990	500	230 억	2572144	N	N	0	N	N
132	20250102	140604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	15	2	0.56	69823615	25800	32.12	2725	2765	2650	3510	1890	2700	2706.34	5.58	-3254	2820	2760	2680	2620	2540	2790	2650	230	810	500	1830	5	1	46092797	1251	-1.76	0.84	12	0.06	-1543.00	3220.00	7440	20240206	-63.51	2500	20241209	8.60	2765	-1.81	20250102	2650	2.45	20250102	7440	-63.51	20240206	2500	8.60	20241209	N	084990	500	230 억	2572144	N	N	0	N	N
133	20250102	130605	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	20	2	0.74	46113035	16978	21.14	2725	2765	2670	3510	1890	2700	2716.05	5.58	-3986	2820	2760	2680	2620	2540	2790	2650	230	810	500	1830	5	1	46092797	1254	-1.76	0.84	12	0.04	-1543.00	3220.00	7440	20240206	-63.44	2500	20241209	8.80	2765	-1.63	20250102	2670	1.87	20250102	7440	-63.44	20240206	2500	8.80	20241209	N	084990	500	230 억	2572144	N	N	0	N	N
134	20250102	120604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2710	10	2	0.37	42069435	15485	19.28	2725	2765	2670	3510	1890	2700	2716.79	5.58	-3985	2820	2760	2680	2620	2540	2790	2650	230	810	500	1830	5	1	46092797	1249	-1.76	0.84	12	0.03	-1543.00	3220.00	7440	20240206	-63.58	2500	20241209	8.40	2765	-1.99	20250102	2670	1.50	20250102	7440	-63.58	20240206	2500	8.40	20241209	N	084990	500	230 억	2572144	N	N	0	N	N
135	20250102	110555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2715	15	2	0.56	32796520	12072	15.03	2725	2765	2670	3510	1890	2700	2716.74	5.58	-2264	2820	2760	2680	2620	2540	2790	2650	230	810	500	1830	5	1	46092797	1251	-1.76	0.84	12	0.03	-1543.00	3220.00	7440	20240206	-63.51	2500	20241209	8.60	2765	-1.81	20250102	2670	1.69	20250102	7440	-63.51	20240206	2500	8.60	20241209	N	084990	500	230 억	2572144	N	N	0	N	N
136	20250102	100602	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2720	20	2	0.74	2219510	821	1.02	2725	2725	2695	3510	1890	2700	2703.42	5.58	-434	2820	2760	2680	2620	2540	2790	2650	230	810	500	1830	5	1	46092797	1254	-1.76	0.84	12	0.00	-1543.00	3220.00	7440	20240206	-63.44	2500	20241209	8.80	2725	-0.18	20250102	2695	0.93	20250102	7440	-63.44	20240206	2500	8.80	20241209	N	084990	500	230 억	2572144	N	N	0	N	N
137	20250102	090557	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3510	1890	2700	0.00	5.58	0	2820	2760	2680	2620	2540	2790	2650	230	810	500	1830	5	1	46092797	1245	-1.75	0.84	12	0.00	-1543.00	3220.00	7440	20240206	-63.71	2500	20241209	8.00	0	0.00	0	0	0.00	0	7440	-63.71	20240206	2500	8.00	20241209	N	084990	500	230 억	2572144	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History