KissMeData/448280/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

61 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	161336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19240	50	2	0.26	764556620	39538	76.73	19350	19830	19100	24900	13440	19190	19337.33	0.13	2734	20350	19770	19420	18840	18490	19595	18665	49	5710	500	13430	10	1	9877043	1900	9.85	1.45	12	0.40	1953.00	13274.00	45050	20240119	-57.29	14130	20241209	36.16	25350	-24.10	20250106	19070	0.89	20250123	43550	-55.82	20240124	14130	36.16	20241209	1.45	N	448280	500	49 억	12786	N	N	N	N
3	20250124	151334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19150	-40	5	-0.21	713122130	36861	71.53	19350	19830	19100	24900	13440	19190	19346.25	0.13	3232	20350	19770	19420	18840	18490	19595	18665	49	5710	500	13430	10	1	9877043	1891	9.81	1.44	12	0.37	1953.00	13274.00	45050	20240119	-57.49	14130	20241209	35.53	25350	-24.46	20250106	19070	0.42	20250123	43550	-56.03	20240124	14130	35.53	20241209	1.45	N	448280	500	49 억	12786	N	N	N	N
4	20250124	141333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19120	-70	5	-0.36	664447390	34317	66.59	19350	19830	19100	24900	13440	19190	19362.05	0.13	3075	20350	19770	19420	18840	18490	19595	18665	49	5710	500	13430	10	1	9877043	1888	9.79	1.44	12	0.35	1953.00	13274.00	45050	20240119	-57.56	14130	20241209	35.31	25350	-24.58	20250106	19070	0.26	20250123	43550	-56.10	20240124	14130	35.31	20241209	1.45	N	448280	500	49 억	12786	N	N	N	N
5	20250124	131336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19100	-90	5	-0.47	630136540	32525	63.12	19350	19830	19100	24900	13440	19190	19373.91	0.13	3293	20350	19770	19420	18840	18490	19595	18665	49	5710	500	13430	10	1	9877043	1887	9.78	1.44	12	0.33	1953.00	13274.00	45050	20240119	-57.60	14130	20241209	35.17	25350	-24.65	20250106	19070	0.16	20250123	43550	-56.14	20240124	14130	35.17	20241209	1.45	N	448280	500	49 억	12786	N	N	N	N
6	20250124	121331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19190	0	3	0.00	500943830	25787	50.04	19350	19830	19100	24900	13440	19190	19426.22	0.13	2960	20350	19770	19420	18840	18490	19595	18665	49	5710	500	13430	10	1	9877043	1895	9.83	1.45	12	0.26	1953.00	13274.00	45050	20240119	-57.40	14130	20241209	35.81	25350	-24.30	20250106	19070	0.63	20250123	43550	-55.94	20240124	14130	35.81	20241209	1.45	N	448280	500	49 억	12786	N	N	N	N
7	20250124	111333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19220	30	2	0.16	394822620	20263	39.32	19350	19830	19220	24900	13440	19190	19484.90	0.13	2208	20350	19770	19420	18840	18490	19595	18665	49	5710	500	13430	10	1	9877043	1898	9.84	1.45	12	0.21	1953.00	13274.00	45050	20240119	-57.34	14130	20241209	36.02	25350	-24.18	20250106	19070	0.79	20250123	43550	-55.87	20240124	14130	36.02	20241209	1.45	N	448280	500	49 억	12786	N	N	N	N
8	20250124	101329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19420	230	2	1.20	83943080	4331	8.40	19350	19520	19310	24900	13440	19190	19381.92	0.13	1065	20350	19770	19420	18840	18490	19595	18665	49	5710	500	13430	10	1	9877043	1918	9.94	1.46	12	0.04	1953.00	13274.00	45050	20240119	-56.89	14130	20241209	37.44	25350	-23.39	20250106	19070	1.84	20250123	43550	-55.41	20240124	14130	37.44	20241209	1.45	N	448280	500	49 억	12786	N	N	N	N
9	20250124	091339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19440	250	2	1.30	35472240	1830	3.55	19350	19520	19310	24900	13440	19190	19383.74	0.13	-90	20350	19770	19420	18840	18490	19595	18665	49	5710	500	13430	10	1	9877043	1920	9.95	1.46	12	0.02	1953.00	13274.00	45050	20240119	-56.85	14130	20241209	37.58	25350	-23.31	20250106	19070	1.94	20250123	43550	-55.36	20240124	14130	37.58	20241209	1.45	N	448280	500	49 억	12786	N	N	N	N
10	20250123	161328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19190	-700	5	-3.52	980332300	50679	70.09	19890	20000	19070	25850	13930	19890	19343.96	0.12	519	20803	20346	19793	19336	18783	20070	19060	49	5960	500	13920	10	1	9877043	1895	9.83	1.45	12	0.51	1953.00	13274.00	47050	20240116	-59.21	14130	20241209	35.81	25350	-24.30	20250106	19070	0.63	20250123	43550	-55.94	20240124	14130	35.81	20241209	1.71	N	448280	500	49 억	12257	N	N	N	N
11	20250123	151326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19200	-690	5	-3.47	919051180	47487	65.67	19890	20000	19070	25850	13930	19890	19353.74	0.12	448	20803	20346	19793	19336	18783	20070	19060	49	5960	500	13920	10	1	9877043	1896	9.83	1.45	12	0.48	1953.00	13274.00	47050	20240116	-59.19	14130	20241209	35.88	25350	-24.26	20250106	19070	0.68	20250123	43550	-55.91	20240124	14130	35.88	20241209	1.71	N	448280	500	49 억	12257	N	N	N	N
12	20250123	141319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19430	-460	5	-2.31	751997340	38819	53.68	19890	20000	19070	25850	13930	19890	19371.89	0.12	2244	20803	20346	19793	19336	18783	20070	19060	49	5960	500	13920	10	1	9877043	1919	9.95	1.46	12	0.39	1953.00	13274.00	47050	20240116	-58.70	14130	20241209	37.51	25350	-23.35	20250106	19070	1.89	20250123	43550	-55.38	20240124	14130	37.51	20241209	1.71	N	448280	500	49 억	12257	N	N	N	N
13	20250123	131325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19280	-610	5	-3.07	708643390	36578	50.59	19890	20000	19070	25850	13930	19890	19373.49	0.12	2254	20803	20346	19793	19336	18783	20070	19060	49	5960	500	13920	10	1	9877043	1904	9.87	1.45	12	0.37	1953.00	13274.00	47050	20240116	-59.02	14130	20241209	36.45	25350	-23.94	20250106	19070	1.10	20250123	43550	-55.73	20240124	14130	36.45	20241209	1.71	N	448280	500	49 억	12257	N	N	N	N
14	20250123	121326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19300	-590	5	-2.97	614113380	31676	43.81	19890	20000	19070	25850	13930	19890	19387.34	0.12	1349	20803	20346	19793	19336	18783	20070	19060	49	5960	500	13920	10	1	9877043	1906	9.88	1.45	12	0.32	1953.00	13274.00	47050	20240116	-58.98	14130	20241209	36.59	25350	-23.87	20250106	19070	1.21	20250123	43550	-55.68	20240124	14130	36.59	20241209	1.71	N	448280	500	49 억	12257	N	N	N	N
15	20250123	111316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19300	-590	5	-2.97	594897370	30681	42.43	19890	20000	19070	25850	13930	19890	19389.76	0.12	1377	20803	20346	19793	19336	18783	20070	19060	49	5960	500	13920	10	1	9877043	1906	9.88	1.45	12	0.31	1953.00	13274.00	47050	20240116	-58.98	14130	20241209	36.59	25350	-23.87	20250106	19070	1.21	20250123	43550	-55.68	20240124	14130	36.59	20241209	1.71	N	448280	500	49 억	12257	N	N	N	N
16	20250123	101324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19510	-380	5	-1.91	522444110	26934	37.25	19890	20000	19070	25850	13930	19890	19397.20	0.12	1265	20803	20346	19793	19336	18783	20070	19060	49	5960	500	13920	10	1	9877043	1927	9.99	1.47	12	0.27	1953.00	13274.00	47050	20240116	-58.53	14130	20241209	38.08	25350	-23.04	20250106	19070	2.31	20250123	43550	-55.20	20240124	14130	38.08	20241209	1.71	N	448280	500	49 억	12257	N	N	N	N
17	20250123	091327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19430	-460	5	-2.31	106327490	5407	7.48	19890	20000	19430	25850	13930	19890	19664.78	0.12	-909	20803	20346	19793	19336	18783	20070	19060	49	5960	500	13920	10	1	9877043	1919	9.95	1.46	12	0.05	1953.00	13274.00	47050	20240116	-58.70	14130	20241209	37.51	25350	-23.35	20250106	19240	0.99	20250122	43550	-55.38	20240124	14130	37.51	20241209	1.71	N	448280	500	49 억	12257	N	N	N	N
18	20250122	161316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19890	-210	5	-1.04	1417609390	71841	30.14	20150	20250	19240	26100	14100	20100	19732.45	0.09	3324	24800	22450	21150	18800	17500	21800	18150	49	6000	500	14070	10	1	9877043	1965	10.18	1.50	12	0.73	1953.00	13274.00	47050	20240116	-57.73	14130	20241209	40.76	25350	-21.54	20250106	19240	3.38	20250122	44500	-55.30	20240122	14130	40.76	20241209	1.62	N	448280	500	49 억	8976	N	N	N	N
19	20250122	151318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19850	-250	5	-1.24	1399623190	70936	29.76	20150	20250	19240	26100	14100	20100	19730.79	0.09	3579	24800	22450	21150	18800	17500	21800	18150	49	6000	500	14070	10	1	9877043	1961	10.16	1.50	12	0.72	1953.00	13274.00	47050	20240116	-57.81	14130	20241209	40.48	25350	-21.70	20250106	19240	3.17	20250122	44500	-55.39	20240122	14130	40.48	20241209	1.62	N	448280	500	49 억	8976	N	N	N	N
20	20250122	141315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19970	-130	5	-0.65	1315962490	66731	27.99	20150	20250	19240	26100	14100	20100	19720.41	0.09	4673	24800	22450	21150	18800	17500	21800	18150	49	6000	500	14070	10	1	9877043	1972	10.23	1.50	12	0.68	1953.00	13274.00	47050	20240116	-57.56	14130	20241209	41.33	25350	-21.22	20250106	19240	3.79	20250122	44500	-55.12	20240122	14130	41.33	20241209	1.62	N	448280	500	49 억	8976	N	N	N	N
21	20250122	131317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20000	-100	5	-0.50	1201428020	60990	25.58	20150	20250	19240	26100	14100	20100	19698.77	0.09	5169	24800	22450	21150	18800	17500	21800	18150	49	6000	500	14070	50	1	9877043	1975	10.24	1.51	12	0.62	1953.00	13274.00	47050	20240116	-57.49	14130	20241209	41.54	25350	-21.10	20250106	19240	3.95	20250122	44500	-55.06	20240122	14130	41.54	20241209	1.62	N	448280	500	49 억	8976	N	N	N	N
22	20250122	121315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20050	-50	5	-0.25	1097757820	55831	23.42	20150	20150	19240	26100	14100	20100	19662.16	0.09	5434	24800	22450	21150	18800	17500	21800	18150	49	6000	500	14070	50	1	9877043	1980	10.27	1.51	12	0.57	1953.00	13274.00	47050	20240116	-57.39	14130	20241209	41.90	25350	-20.91	20250106	19240	4.21	20250122	44500	-54.94	20240122	14130	41.90	20241209	1.62	N	448280	500	49 억	8976	N	N	N	N
23	20250122	111317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20100	0	3	0.00	1032947480	52593	22.06	20150	20150	19240	26100	14100	20100	19640.40	0.09	4994	24800	22450	21150	18800	17500	21800	18150	49	6000	500	14070	50	1	9877043	1985	10.29	1.51	12	0.53	1953.00	13274.00	47050	20240116	-57.28	14130	20241209	42.25	25350	-20.71	20250106	19240	4.47	20250122	44500	-54.83	20240122	14130	42.25	20241209	1.62	N	448280	500	49 억	8976	N	N	N	N
24	20250122	101322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19990	-110	5	-0.55	920066210	46947	19.69	20150	20150	19240	26100	14100	20100	19597.98	0.09	3715	24800	22450	21150	18800	17500	21800	18150	49	6000	500	14070	10	1	9877043	1974	10.24	1.51	12	0.48	1953.00	13274.00	47050	20240116	-57.51	14130	20241209	41.47	25350	-21.14	20250106	19240	3.90	20250122	44500	-55.08	20240122	14130	41.47	20241209	1.62	N	448280	500	49 억	8976	N	N	N	N
25	20250122	091319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19370	-730	5	-3.63	539450680	27674	11.61	20150	20150	19240	26100	14100	20100	19493.05	0.09	2805	24800	22450	21150	18800	17500	21800	18150	49	6000	500	14070	10	1	9877043	1913	9.92	1.46	12	0.28	1953.00	13274.00	47050	20240116	-58.83	14130	20241209	37.08	25350	-23.59	20250106	19240	0.68	20250122	44500	-56.47	20240122	14130	37.08	20241209	1.62	N	448280	500	49 억	8976	N	N	N	N
26	20250121	161307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20100	-2750	5	-12.04	4851078820	236583	215.88	22600	23500	19850	29700	16000	22850	20505.23	0.10	-1277	24416	23632	23016	22232	21616	24025	22625	49	6850	500	15990	50	1	9877043	1985	10.29	1.51	12	2.40	1953.00	13274.00	48650	20240112	-58.68	14130	20241209	42.25	25350	-20.71	20250106	19850	1.26	20250121	44500	-54.83	20240122	14130	42.25	20241209	1.64	N	448280	500	49 억	9799	N	N	N	N
27	20250121	151310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20050	-2800	5	-12.25	4711004470	229604	209.52	22600	23500	19850	29700	16000	22850	20517.95	0.10	-1143	24416	23632	23016	22232	21616	24025	22625	49	6850	500	15990	50	1	9877043	1980	10.27	1.51	12	2.32	1953.00	13274.00	48650	20240112	-58.79	14130	20241209	41.90	25350	-20.91	20250106	19850	1.01	20250121	44500	-54.94	20240122	14130	41.90	20241209	1.64	N	448280	500	49 억	9799	N	N	N	N
28	20250121	141311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20150	-2700	5	-11.82	4392421010	213688	194.99	22600	23500	19850	29700	16000	22850	20555.30	0.10	465	24416	23632	23016	22232	21616	24025	22625	49	6850	500	15990	50	1	9877043	1990	10.32	1.52	12	2.16	1953.00	13274.00	48650	20240112	-58.58	14130	20241209	42.60	25350	-20.51	20250106	19850	1.51	20250121	44500	-54.72	20240122	14130	42.60	20241209	1.64	N	448280	500	49 억	9799	N	N	N	N
29	20250121	131310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20050	-2800	5	-12.25	4181555220	203174	185.40	22600	23500	19850	29700	16000	22850	20581.15	0.10	1373	24416	23632	23016	22232	21616	24025	22625	49	6850	500	15990	50	1	9877043	1980	10.27	1.51	12	2.06	1953.00	13274.00	48650	20240112	-58.79	14130	20241209	41.90	25350	-20.91	20250106	19850	1.01	20250121	44500	-54.94	20240122	14130	41.90	20241209	1.64	N	448280	500	49 억	9799	N	N	N	N
30	20250121	121252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20300	-2550	5	-11.16	3816770920	185092	168.90	22600	23500	19850	29700	16000	22850	20620.94	0.10	9335	24416	23632	23016	22232	21616	24025	22625	49	6850	500	15990	50	1	9877043	2005	10.39	1.53	12	1.87	1953.00	13274.00	48650	20240112	-58.27	14130	20241209	43.67	25350	-19.92	20250106	19850	2.27	20250121	44500	-54.38	20240122	14130	43.67	20241209	1.64	N	448280	500	49 억	9799	N	N	N	N
31	20250121	111202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	-2650	5	-11.60	3642649270	176485	161.04	22600	23500	19850	29700	16000	22850	20639.99	0.10	9824	24416	23632	23016	22232	21616	24025	22625	49	6850	500	15990	50	1	9877043	1995	10.34	1.52	12	1.79	1953.00	13274.00	48650	20240112	-58.48	14130	20241209	42.96	25350	-20.32	20250106	19850	1.76	20250121	44500	-54.61	20240122	14130	42.96	20241209	1.64	N	448280	500	49 억	9799	N	N	N	N
32	20250121	101154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20450	-2400	5	-10.50	2307030300	109873	100.26	22600	23500	20000	29700	16000	22850	20997.25	0.10	17101	24416	23632	23016	22232	21616	24025	22625	49	6850	500	15990	50	1	9877043	2020	10.47	1.54	12	1.11	1953.00	13274.00	48650	20240112	-57.97	14130	20241209	44.73	25350	-19.33	20250106	20000	2.25	20250121	44500	-54.04	20240122	14130	44.73	20241209	1.64	N	448280	500	49 억	9799	N	N	N	N
33	20250121	091310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22600	-250	5	-1.09	134297500	5913	5.40	22600	23500	22550	29700	16000	22850	22712.24	0.10	543	24416	23632	23016	22232	21616	24025	22625	49	6850	500	15990	50	1	9877043	2232	11.57	1.70	12	0.06	1953.00	13274.00	48650	20240112	-53.55	14130	20241209	59.94	25350	-10.85	20250106	21600	4.63	20250109	44500	-49.21	20240122	14130	59.94	20241209	1.64	N	448280	500	49 억	9799	N	N	N	N
34	20250120	161256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	900	2	4.10	2511210400	109050	250.10	22500	23800	22400	28500	15400	21950	23027.77	0.15	-5996	23583	22766	22333	21516	21083	22550	21300	49	6550	500	15360	50	1	9877043	2257	11.70	1.72	12	1.10	1953.00	13274.00	49200	20240111	-53.56	14130	20241209	61.71	25350	-9.86	20250106	21600	5.79	20250109	44500	-48.65	20240122	14130	61.71	20241209	1.61	N	448280	500	49 억	14995	N	N	N	N
35	20250120	151310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	700	2	3.19	2433593600	105651	242.31	22500	23800	22400	28500	15400	21950	23034.27	0.15	-5497	23583	22766	22333	21516	21083	22550	21300	49	6550	500	15360	50	1	9877043	2237	11.60	1.71	12	1.07	1953.00	13274.00	49200	20240111	-53.96	14130	20241209	60.30	25350	-10.65	20250106	21600	4.86	20250109	44500	-49.10	20240122	14130	60.30	20241209	1.61	N	448280	500	49 억	14995	N	N	N	N
36	20250120	141307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	750	2	3.42	2310164800	100176	229.75	22500	23800	22400	28500	15400	21950	23061.06	0.15	-4280	23583	22766	22333	21516	21083	22550	21300	49	6550	500	15360	50	1	9877043	2242	11.62	1.71	12	1.01	1953.00	13274.00	49200	20240111	-53.86	14130	20241209	60.65	25350	-10.45	20250106	21600	5.09	20250109	44500	-48.99	20240122	14130	60.65	20241209	1.61	N	448280	500	49 억	14995	N	N	N	N
37	20250120	131307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22600	650	2	2.96	2183486850	94599	216.96	22500	23800	22400	28500	15400	21950	23081.50	0.15	-4685	23583	22766	22333	21516	21083	22550	21300	49	6550	500	15360	50	1	9877043	2232	11.57	1.70	12	0.96	1953.00	13274.00	49200	20240111	-54.07	14130	20241209	59.94	25350	-10.85	20250106	21600	4.63	20250109	44500	-49.21	20240122	14130	59.94	20241209	1.61	N	448280	500	49 억	14995	N	N	N	N
38	20250120	121311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	750	2	3.42	2106151700	91177	209.11	22500	23800	22400	28500	15400	21950	23099.59	0.15	-4650	23583	22766	22333	21516	21083	22550	21300	49	6550	500	15360	50	1	9877043	2242	11.62	1.71	12	0.92	1953.00	13274.00	49200	20240111	-53.86	14130	20241209	60.65	25350	-10.45	20250106	21600	5.09	20250109	44500	-48.99	20240122	14130	60.65	20241209	1.61	N	448280	500	49 억	14995	N	N	N	N
39	20250120	111309	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	700	2	3.19	1978122900	85514	196.12	22500	23800	22400	28500	15400	21950	23132.15	0.15	-4394	23583	22766	22333	21516	21083	22550	21300	49	6550	500	15360	50	1	9877043	2237	11.60	1.71	12	0.87	1953.00	13274.00	49200	20240111	-53.96	14130	20241209	60.30	25350	-10.65	20250106	21600	4.86	20250109	44500	-49.10	20240122	14130	60.30	20241209	1.61	N	448280	500	49 억	14995	N	N	N	N
40	20250120	101308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23000	1050	2	4.78	1695215800	73079	167.60	22500	23800	22400	28500	15400	21950	23197.03	0.15	-3173	23583	22766	22333	21516	21083	22550	21300	49	6550	500	15360	50	1	9877043	2272	11.78	1.73	12	0.74	1953.00	13274.00	49200	20240111	-53.25	14130	20241209	62.77	25350	-9.27	20250106	21600	6.48	20250109	44500	-48.31	20240122	14130	62.77	20241209	1.61	N	448280	500	49 억	14995	N	N	N	N
41	20250120	091309	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23250	1300	2	5.92	749740350	32345	74.18	22500	23800	22400	28500	15400	21950	23179.48	0.15	4451	23583	22766	22333	21516	21083	22550	21300	49	6550	500	15360	50	1	9877043	2296	11.90	1.75	12	0.33	1953.00	13274.00	49200	20240111	-52.74	14130	20241209	64.54	25350	-8.28	20250106	21600	7.64	20250109	44500	-47.75	20240122	14130	64.54	20241209	1.61	N	448280	500	49 억	14995	N	N	N	N
42	20250117	161303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21950	-500	5	-2.23	968208600	43250	99.88	22250	23150	21900	29150	15750	22450	22386.79	0.16	-1163	23216	22832	22366	21982	21516	23025	22175	49	6700	500	15710	50	1	9877043	2168	11.24	1.65	12	0.44	1953.00	13274.00	52700	20240110	-58.35	14130	20241209	55.34	25350	-13.41	20250106	21600	1.62	20250109	45050	-51.28	20240119	14130	55.34	20241209	1.63	N	448280	500	49 억	16158	N	N	N	N
43	20250117	151259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22000	-450	5	-2.00	904779250	40363	93.21	22250	23150	21900	29150	15750	22450	22416.06	0.16	-381	23216	22832	22366	21982	21516	23025	22175	49	6700	500	15710	50	1	9877043	2173	11.26	1.66	12	0.41	1953.00	13274.00	52700	20240110	-58.25	14130	20241209	55.70	25350	-13.21	20250106	21600	1.85	20250109	45050	-51.17	20240119	14130	55.70	20241209	1.63	N	448280	500	49 억	16158	N	N	N	N
44	20250117	141307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22100	-350	5	-1.56	720557900	31989	73.87	22250	23150	22000	29150	15750	22450	22525.18	0.16	-518	23216	22832	22366	21982	21516	23025	22175	49	6700	500	15710	50	1	9877043	2183	11.32	1.66	12	0.32	1953.00	13274.00	52700	20240110	-58.06	14130	20241209	56.40	25350	-12.82	20250106	21600	2.31	20250109	45050	-50.94	20240119	14130	56.40	20241209	1.63	N	448280	500	49 억	16158	N	N	N	N
45	20250117	131307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22350	-100	5	-0.45	618347250	27380	63.23	22250	23150	22050	29150	15750	22450	22583.90	0.16	673	23216	22832	22366	21982	21516	23025	22175	49	6700	500	15710	50	1	9877043	2208	11.44	1.68	12	0.28	1953.00	13274.00	52700	20240110	-57.59	14130	20241209	58.17	25350	-11.83	20250106	21600	3.47	20250109	45050	-50.39	20240119	14130	58.17	20241209	1.63	N	448280	500	49 억	16158	N	N	N	N
46	20250117	121307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22400	-50	5	-0.22	556721650	24621	56.86	22250	23150	22050	29150	15750	22450	22611.66	0.16	1304	23216	22832	22366	21982	21516	23025	22175	49	6700	500	15710	50	1	9877043	2212	11.47	1.69	12	0.25	1953.00	13274.00	52700	20240110	-57.50	14130	20241209	58.53	25350	-11.64	20250106	21600	3.70	20250109	45050	-50.28	20240119	14130	58.53	20241209	1.63	N	448280	500	49 억	16158	N	N	N	N
47	20250117	111309	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22500	50	2	0.22	298261000	13272	30.65	22250	22700	22050	29150	15750	22450	22472.95	0.16	877	23216	22832	22366	21982	21516	23025	22175	49	6700	500	15710	50	1	9877043	2222	11.52	1.70	12	0.13	1953.00	13274.00	52700	20240110	-57.31	14130	20241209	59.24	25350	-11.24	20250106	21600	4.17	20250109	45050	-50.06	20240119	14130	59.24	20241209	1.63	N	448280	500	49 억	16158	N	N	N	N
48	20250117	101307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	250	2	1.11	184420500	8223	18.99	22250	22700	22050	29150	15750	22450	22427.40	0.16	-779	23216	22832	22366	21982	21516	23025	22175	49	6700	500	15710	50	1	9877043	2242	11.62	1.71	12	0.08	1953.00	13274.00	52700	20240110	-56.93	14130	20241209	60.65	25350	-10.45	20250106	21600	5.09	20250109	45050	-49.61	20240119	14130	60.65	20241209	1.63	N	448280	500	49 억	16158	N	N	N	N
49	20250117	091307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22500	50	2	0.22	74475400	3336	7.70	22250	22650	22050	29150	15750	22450	22324.76	0.16	-466	23216	22832	22366	21982	21516	23025	22175	49	6700	500	15710	50	1	9877043	2222	11.52	1.70	12	0.03	1953.00	13274.00	52700	20240110	-57.31	14130	20241209	59.24	25350	-11.24	20250106	21600	4.17	20250109	45050	-50.06	20240119	14130	59.24	20241209	1.63	N	448280	500	49 억	16158	N	N	N	N
50	20250116	161258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22450	650	2	2.98	963407850	43177	72.66	22300	22750	21900	28300	15300	21800	22312.97	0.14	2100	23933	22866	22283	21216	20633	22575	20925	49	6500	500	15260	50	1	9877043	2217	11.50	1.69	12	0.44	1953.00	13274.00	52700	20240110	-57.40	14130	20241209	58.88	25350	-11.44	20250106	21600	3.94	20250109	47050	-52.28	20240116	14130	58.88	20241209	1.68	N	448280	500	49 억	14058	N	N	N	N
51	20250116	151155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22200	400	2	1.83	913627650	40956	68.92	22300	22750	21900	28300	15300	21800	22307.54	0.14	2370	23933	22866	22283	21216	20633	22575	20925	49	6500	500	15260	50	1	9877043	2193	11.37	1.67	12	0.41	1953.00	13274.00	52700	20240110	-57.87	14130	20241209	57.11	25350	-12.43	20250106	21600	2.78	20250109	47050	-52.82	20240116	14130	57.11	20241209	1.68	N	448280	500	49 억	14058	N	N	N	N
52	20250116	141303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22150	350	2	1.61	861992600	38630	65.01	22300	22750	21900	28300	15300	21800	22314.07	0.14	2127	23933	22866	22283	21216	20633	22575	20925	49	6500	500	15260	50	1	9877043	2188	11.34	1.67	12	0.39	1953.00	13274.00	52700	20240110	-57.97	14130	20241209	56.76	25350	-12.62	20250106	21600	2.55	20250109	47050	-52.92	20240116	14130	56.76	20241209	1.68	N	448280	500	49 억	14058	N	N	N	N
53	20250116	131304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22500	700	2	3.21	721215500	32305	54.36	22300	22750	21900	28300	15300	21800	22325.20	0.14	1802	23933	22866	22283	21216	20633	22575	20925	49	6500	500	15260	50	1	9877043	2222	11.52	1.70	12	0.33	1953.00	13274.00	52700	20240110	-57.31	14130	20241209	59.24	25350	-11.24	20250106	21600	4.17	20250109	47050	-52.18	20240116	14130	59.24	20241209	1.68	N	448280	500	49 억	14058	N	N	N	N
54	20250116	121303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22550	750	2	3.44	678296100	30398	51.15	22300	22750	21900	28300	15300	21800	22313.84	0.14	1838	23933	22866	22283	21216	20633	22575	20925	49	6500	500	15260	50	1	9877043	2227	11.55	1.70	12	0.31	1953.00	13274.00	52700	20240110	-57.21	14130	20241209	59.59	25350	-11.05	20250106	21600	4.40	20250109	47050	-52.07	20240116	14130	59.59	20241209	1.68	N	448280	500	49 억	14058	N	N	N	N
55	20250116	111304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22550	750	2	3.44	501098900	22533	37.92	22300	22550	21900	28300	15300	21800	22238.45	0.14	906	23933	22866	22283	21216	20633	22575	20925	49	6500	500	15260	50	1	9877043	2227	11.55	1.70	12	0.23	1953.00	13274.00	52700	20240110	-57.21	14130	20241209	59.59	25350	-11.05	20250106	21600	4.40	20250109	47050	-52.07	20240116	14130	59.59	20241209	1.68	N	448280	500	49 억	14058	N	N	N	N
56	20250116	101305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22300	500	2	2.29	331727250	14978	25.20	22300	22400	21900	28300	15300	21800	22147.63	0.14	-249	23933	22866	22283	21216	20633	22575	20925	49	6500	500	15260	50	1	9877043	2203	11.42	1.68	12	0.15	1953.00	13274.00	52700	20240110	-57.69	14130	20241209	57.82	25350	-12.03	20250106	21600	3.24	20250109	47050	-52.60	20240116	14130	57.82	20241209	1.68	N	448280	500	49 억	14058	N	N	N	N
57	20250116	091308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22000	200	2	0.92	116688200	5302	8.92	22300	22300	21900	28300	15300	21800	22008.34	0.14	1395	23933	22866	22283	21216	20633	22575	20925	49	6500	500	15260	50	1	9877043	2173	11.26	1.66	12	0.05	1953.00	13274.00	52700	20240110	-58.25	14130	20241209	55.70	25350	-13.21	20250106	21600	1.85	20250109	47050	-53.24	20240116	14130	55.70	20241209	1.68	N	448280	500	49 억	14058	N	N	N	N
58	20250115	161259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21800	-900	5	-3.96	1301933650	58696	99.91	22700	23350	21700	29500	15900	22700	22182.00	0.14	682	24033	23366	22933	22266	21833	23700	22600	49	6800	500	15890	50	1	9877043	2153	11.16	1.64	12	0.59	1953.00	13274.00	52800	20240108	-58.71	14130	20241209	54.28	25350	-14.00	20250106	21600	0.93	20250109	47050	-53.67	20240116	14130	54.28	20241209	1.67	N	448280	500	49 억	13376	N	N	N	N
59	20250115	151301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21800	-900	5	-3.96	1265578050	57029	97.08	22700	23350	21700	29500	15900	22700	22191.82	0.14	1035	24033	23366	22933	22266	21833	23700	22600	49	6800	500	15890	50	1	9877043	2153	11.16	1.64	12	0.58	1953.00	13274.00	52800	20240108	-58.71	14130	20241209	54.28	25350	-14.00	20250106	21600	0.93	20250109	47050	-53.67	20240116	14130	54.28	20241209	1.67	N	448280	500	49 억	13376	N	N	N	N
60	20250115	141255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21850	-850	5	-3.74	1160206850	52194	88.85	22700	23350	21750	29500	15900	22700	22228.73	0.14	1649	24033	23366	22933	22266	21833	23700	22600	49	6800	500	15890	50	1	9877043	2158	11.19	1.65	12	0.53	1953.00	13274.00	52800	20240108	-58.62	14130	20241209	54.64	25350	-13.81	20250106	21600	1.16	20250109	47050	-53.56	20240116	14130	54.64	20241209	1.67	N	448280	500	49 억	13376	N	N	N	N
61	20250115	131303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22050	-650	5	-2.86	861278700	38534	65.59	22700	23350	21900	29500	15900	22700	22351.13	0.14	30	24033	23366	22933	22266	21833	23700	22600	49	6800	500	15890	50	1	9877043	2178	11.29	1.66	12	0.39	1953.00	13274.00	52800	20240108	-58.24	14130	20241209	56.05	25350	-13.02	20250106	21600	2.08	20250109	47050	-53.13	20240116	14130	56.05	20241209	1.67	N	448280	500	49 억	13376	N	N	N	N
62	20250115	121247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22300	-400	5	-1.76	788805800	35264	60.03	22700	23350	21900	29500	15900	22700	22368.58	0.14	208	24033	23366	22933	22266	21833	23700	22600	49	6800	500	15890	50	1	9877043	2203	11.42	1.68	12	0.36	1953.00	13274.00	52800	20240108	-57.77	14130	20241209	57.82	25350	-12.03	20250106	21600	3.24	20250109	47050	-52.60	20240116	14130	57.82	20241209	1.67	N	448280	500	49 억	13376	N	N	N	N
63	20250115	111300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22300	-400	5	-1.76	683334000	30525	51.96	22700	23350	21900	29500	15900	22700	22386.03	0.14	570	24033	23366	22933	22266	21833	23700	22600	49	6800	500	15890	50	1	9877043	2203	11.42	1.68	12	0.31	1953.00	13274.00	52800	20240108	-57.77	14130	20241209	57.82	25350	-12.03	20250106	21600	3.24	20250109	47050	-52.60	20240116	14130	57.82	20241209	1.67	N	448280	500	49 억	13376	N	N	N	N
64	20250115	101258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22350	-350	5	-1.54	587074850	26238	44.66	22700	23350	21900	29500	15900	22700	22374.97	0.14	1700	24033	23366	22933	22266	21833	23700	22600	49	6800	500	15890	50	1	9877043	2208	11.44	1.68	12	0.27	1953.00	13274.00	52800	20240108	-57.67	14130	20241209	58.17	25350	-11.83	20250106	21600	3.47	20250109	47050	-52.50	20240116	14130	58.17	20241209	1.67	N	448280	500	49 억	13376	N	N	N	N
65	20250115	091304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22450	-250	5	-1.10	155490600	6894	11.74	22700	23350	22300	29500	15900	22700	22554.46	0.14	-343	24033	23366	22933	22266	21833	23700	22600	49	6800	500	15890	50	1	9877043	2217	11.50	1.69	12	0.07	1953.00	13274.00	52800	20240108	-57.48	14130	20241209	58.88	25350	-11.44	20250106	21600	3.94	20250109	47050	-52.28	20240116	14130	58.88	20241209	1.67	N	448280	500	49 억	13376	N	N	N	N
66	20250114	161240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	250	2	1.11	1341819200	58475	26.38	22500	23600	22500	29150	15750	22450	22947.46	0.14	-779	25050	23750	23050	21750	21050	23400	21400	49	6700	500	15710	50	1	9877043	2242	11.62	1.71	12	0.59	1953.00	13274.00	53500	20240105	-57.57	14130	20241209	60.65	25350	-10.45	20250106	21600	5.09	20250109	47050	-51.75	20240116	14130	60.65	20241209	1.65	N	448280	500	49 억	14155	N	N	N	N
67	20250114	151258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22750	300	2	1.34	1316390300	57355	25.87	22500	23600	22500	29150	15750	22450	22952.16	0.14	-665	25050	23750	23050	21750	21050	23400	21400	49	6700	500	15710	50	1	9877043	2247	11.65	1.71	12	0.58	1953.00	13274.00	53500	20240105	-57.48	14130	20241209	61.00	25350	-10.26	20250106	21600	5.32	20250109	47050	-51.65	20240116	14130	61.00	20241209	1.65	N	448280	500	49 억	14155	N	N	N	N
68	20250114	141254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22600	150	2	0.67	1173113450	51029	23.02	22500	23600	22500	29150	15750	22450	22989.80	0.14	-525	25050	23750	23050	21750	21050	23400	21400	49	6700	500	15710	50	1	9877043	2232	11.57	1.70	12	0.52	1953.00	13274.00	53500	20240105	-57.76	14130	20241209	59.94	25350	-10.85	20250106	21600	4.63	20250109	47050	-51.97	20240116	14130	59.94	20241209	1.65	N	448280	500	49 억	14155	N	N	N	N
69	20250114	131252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	400	2	1.78	1049143950	45566	20.55	22500	23600	22500	29150	15750	22450	23025.48	0.14	-837	25050	23750	23050	21750	21050	23400	21400	49	6700	500	15710	50	1	9877043	2257	11.70	1.72	12	0.46	1953.00	13274.00	53500	20240105	-57.29	14130	20241209	61.71	25350	-9.86	20250106	21600	5.79	20250109	47050	-51.43	20240116	14130	61.71	20241209	1.65	N	448280	500	49 억	14155	N	N	N	N
70	20250114	121248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	400	2	1.78	931399550	40419	18.23	22500	23600	22500	29150	15750	22450	23044.50	0.14	-1033	25050	23750	23050	21750	21050	23400	21400	49	6700	500	15710	50	1	9877043	2257	11.70	1.72	12	0.41	1953.00	13274.00	53500	20240105	-57.29	14130	20241209	61.71	25350	-9.86	20250106	21600	5.79	20250109	47050	-51.43	20240116	14130	61.71	20241209	1.65	N	448280	500	49 억	14155	N	N	N	N
71	20250114	111246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	200	2	0.89	871668200	37787	17.05	22500	23600	22500	29150	15750	22450	23068.94	0.14	-1022	25050	23750	23050	21750	21050	23400	21400	49	6700	500	15710	50	1	9877043	2237	11.60	1.71	12	0.38	1953.00	13274.00	53500	20240105	-57.66	14130	20241209	60.30	25350	-10.65	20250106	21600	4.86	20250109	47050	-51.86	20240116	14130	60.30	20241209	1.65	N	448280	500	49 억	14155	N	N	N	N
72	20250114	101246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	400	2	1.78	725078650	31341	14.14	22500	23600	22500	29150	15750	22450	23136.48	0.14	-2170	25050	23750	23050	21750	21050	23400	21400	49	6700	500	15710	50	1	9877043	2257	11.70	1.72	12	0.32	1953.00	13274.00	53500	20240105	-57.29	14130	20241209	61.71	25350	-9.86	20250106	21600	5.79	20250109	47050	-51.43	20240116	14130	61.71	20241209	1.65	N	448280	500	49 억	14155	N	N	N	N
73	20250114	091252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	500	2	2.23	196275950	8540	3.85	22500	23300	22500	29150	15750	22450	22986.97	0.14	-773	25050	23750	23050	21750	21050	23400	21400	49	6700	500	15710	50	1	9877043	2267	11.75	1.73	12	0.09	1953.00	13274.00	53500	20240105	-57.10	14130	20241209	62.42	25350	-9.47	20250106	21600	6.25	20250109	47050	-51.22	20240116	14130	62.42	20241209	1.65	N	448280	500	49 억	14155	N	N	N	N
74	20250113	161233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22450	-150	5	-0.66	5202119000	221251	562.98	22550	24350	22350	29350	15850	22600	23513.00	0.22	-7518	23300	22950	22600	22250	21900	22775	22075	49	6750	500	15820	50	1	9877043	2217	11.50	1.69	12	2.24	1953.00	13274.00	55300	20240104	-59.40	14130	20241209	58.88	25350	-11.44	20250106	21600	3.94	20250109	47050	-52.28	20240116	14130	58.88	20241209	1.68	N	448280	500	49 억	21669	N	N	N	N
75	20250113	151241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22500	-100	5	-0.44	5081071850	215859	549.26	22550	24350	22350	29350	15850	22600	23538.98	0.22	-7914	23300	22950	22600	22250	21900	22775	22075	49	6750	500	15820	50	1	9877043	2222	11.52	1.70	12	2.19	1953.00	13274.00	55300	20240104	-59.31	14130	20241209	59.24	25350	-11.24	20250106	21600	4.17	20250109	47050	-52.18	20240116	14130	59.24	20241209	1.68	N	448280	500	49 억	21669	N	N	N	N
76	20250113	141215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23050	450	2	1.99	4631074150	196055	498.87	22550	24350	22350	29350	15850	22600	23621.46	0.22	-6898	23300	22950	22600	22250	21900	22775	22075	49	6750	500	15820	50	1	9877043	2277	11.80	1.74	12	1.98	1953.00	13274.00	55300	20240104	-58.32	14130	20241209	63.13	25350	-9.07	20250106	21600	6.71	20250109	47050	-51.01	20240116	14130	63.13	20241209	1.68	N	448280	500	49 억	21669	N	N	N	N
77	20250113	131221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23500	900	2	3.98	4360627900	184421	469.26	22550	24350	22350	29350	15850	22600	23645.13	0.22	-7236	23300	22950	22600	22250	21900	22775	22075	49	6750	500	15820	50	1	9877043	2321	12.03	1.77	12	1.87	1953.00	13274.00	55300	20240104	-57.50	14130	20241209	66.31	25350	-7.30	20250106	21600	8.80	20250109	47050	-50.05	20240116	14130	66.31	20241209	1.68	N	448280	500	49 억	21669	N	N	N	N
78	20250113	121225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23800	1200	2	5.31	3924560550	165892	422.12	22550	24350	22350	29350	15850	22600	23657.51	0.22	-6497	23300	22950	22600	22250	21900	22775	22075	49	6750	500	15820	50	1	9877043	2351	12.19	1.79	12	1.68	1953.00	13274.00	55300	20240104	-56.96	14130	20241209	68.44	25350	-6.11	20250106	21600	10.19	20250109	47050	-49.42	20240116	14130	68.44	20241209	1.68	N	448280	500	49 억	21669	N	N	N	N
79	20250113	111222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23650	1050	2	4.65	2442504550	104229	265.21	22550	24100	22350	29350	15850	22600	23434.26	0.22	-4394	23300	22950	22600	22250	21900	22775	22075	49	6750	500	15820	50	1	9877043	2336	12.11	1.78	12	1.06	1953.00	13274.00	55300	20240104	-57.23	14130	20241209	67.37	25350	-6.71	20250106	21600	9.49	20250109	47050	-49.73	20240116	14130	67.37	20241209	1.68	N	448280	500	49 억	21669	N	N	N	N
80	20250113	101224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23250	650	2	2.88	661846000	28847	73.40	22550	23400	22350	29350	15850	22600	22943.68	0.22	-3795	23300	22950	22600	22250	21900	22775	22075	49	6750	500	15820	50	1	9877043	2296	11.90	1.75	12	0.29	1953.00	13274.00	55300	20240104	-57.96	14130	20241209	64.54	25350	-8.28	20250106	21600	7.64	20250109	47050	-50.58	20240116	14130	64.54	20241209	1.68	N	448280	500	49 억	21669	N	N	N	N
81	20250113	091229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	250	2	1.11	134001250	5912	15.04	22550	22850	22350	29350	15850	22600	22666.31	0.22	1269	23300	22950	22600	22250	21900	22775	22075	49	6750	500	15820	50	1	9877043	2257	11.70	1.72	12	0.06	1953.00	13274.00	55300	20240104	-58.68	14130	20241209	61.71	25350	-9.86	20250106	21600	5.79	20250109	47050	-51.43	20240116	14130	61.71	20241209	1.68	N	448280	500	49 억	21669	N	N	N	N
82	20250110	161202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22600	-350	5	-1.53	860156650	38224	48.98	22950	22950	22250	29800	16100	22950	22502.77	0.26	-4343	24050	23500	22550	22000	21050	23775	22275	49	6850	500	16060	50	1	9877043	2232	11.57	1.70	12	0.39	1953.00	13274.00	55300	20240104	-59.13	14130	20241209	59.94	25350	-10.85	20250106	21600	4.63	20250109	52700	-57.12	20240110	14130	59.94	20241209	1.59	N	448280	500	49 억	25818	N	N	N	N
83	20250110	151211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22600	-350	5	-1.53	761007400	33823	43.34	22950	22950	22250	29800	16100	22950	22499.70	0.26	-3157	24050	23500	22550	22000	21050	23775	22275	49	6850	500	16060	50	1	9877043	2232	11.57	1.70	12	0.34	1953.00	13274.00	55300	20240104	-59.13	14130	20241209	59.94	25350	-10.85	20250106	21600	4.63	20250109	52700	-57.12	20240110	14130	59.94	20241209	1.59	N	448280	500	49 억	25818	N	N	N	N
84	20250110	141216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22550	-400	5	-1.74	568207850	25311	32.43	22950	22950	22250	29800	16100	22950	22449.05	0.26	-3479	24050	23500	22550	22000	21050	23775	22275	49	6850	500	16060	50	1	9877043	2227	11.55	1.70	12	0.26	1953.00	13274.00	55300	20240104	-59.22	14130	20241209	59.59	25350	-11.05	20250106	21600	4.40	20250109	52700	-57.21	20240110	14130	59.59	20241209	1.59	N	448280	500	49 억	25818	N	N	N	N
85	20250110	131217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22450	-500	5	-2.18	518156200	23084	29.58	22950	22950	22250	29800	16100	22950	22446.55	0.26	-3637	24050	23500	22550	22000	21050	23775	22275	49	6850	500	16060	50	1	9877043	2217	11.50	1.69	12	0.23	1953.00	13274.00	55300	20240104	-59.40	14130	20241209	58.88	25350	-11.44	20250106	21600	3.94	20250109	52700	-57.40	20240110	14130	58.88	20241209	1.59	N	448280	500	49 억	25818	N	N	N	N
86	20250110	121218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	-250	5	-1.09	478217500	21313	27.31	22950	22950	22250	29800	16100	22950	22437.83	0.26	-3294	24050	23500	22550	22000	21050	23775	22275	49	6850	500	16060	50	1	9877043	2242	11.62	1.71	12	0.22	1953.00	13274.00	55300	20240104	-58.95	14130	20241209	60.65	25350	-10.45	20250106	21600	5.09	20250109	52700	-56.93	20240110	14130	60.65	20241209	1.59	N	448280	500	49 억	25818	N	N	N	N
87	20250110	111214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22400	-550	5	-2.40	451382650	20125	25.79	22950	22950	22250	29800	16100	22950	22428.95	0.26	-3472	24050	23500	22550	22000	21050	23775	22275	49	6850	500	16060	50	1	9877043	2212	11.47	1.69	12	0.20	1953.00	13274.00	55300	20240104	-59.49	14130	20241209	58.53	25350	-11.64	20250106	21600	3.70	20250109	52700	-57.50	20240110	14130	58.53	20241209	1.59	N	448280	500	49 억	25818	N	N	N	N
88	20250110	101211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22750	-200	5	-0.87	360800300	16084	20.61	22950	22950	22250	29800	16100	22950	22432.25	0.26	-3314	24050	23500	22550	22000	21050	23775	22275	49	6850	500	16060	50	1	9877043	2247	11.65	1.71	12	0.16	1953.00	13274.00	55300	20240104	-58.86	14130	20241209	61.00	25350	-10.26	20250106	21600	5.32	20250109	52700	-56.83	20240110	14130	61.00	20241209	1.59	N	448280	500	49 억	25818	N	N	N	N
89	20250110	091217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22450	-500	5	-2.18	159553050	7099	9.10	22950	22950	22250	29800	16100	22950	22475.43	0.26	-762	24050	23500	22550	22000	21050	23775	22275	49	6850	500	16060	50	1	9877043	2217	11.50	1.69	12	0.07	1953.00	13274.00	55300	20240104	-59.40	14130	20241209	58.88	25350	-11.44	20250106	21600	3.94	20250109	52700	-57.40	20240110	14130	58.88	20241209	1.59	N	448280	500	49 억	25818	N	N	N	N
90	20250109	161204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	250	2	1.10	1734978650	77516	67.26	22400	23100	21600	29500	15900	22700	22379.11	0.19	6909	25100	23900	23100	21900	21100	23500	21500	49	6800	500	15890	50	1	9877043	2267	11.75	1.73	12	0.78	1953.00	13274.00	55300	20240104	-58.50	14130	20241209	62.42	25350	-9.47	20250106	21600	6.25	20250109	52700	-56.45	20240110	14130	62.42	20241209	1.58	N	448280	500	49 억	18966	N	N	N	N
91	20250109	151201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	200	2	0.88	1648379950	73733	63.98	22400	23100	21600	29500	15900	22700	22356.07	0.19	7033	25100	23900	23100	21900	21100	23500	21500	49	6800	500	15890	50	1	9877043	2262	11.73	1.73	12	0.75	1953.00	13274.00	55300	20240104	-58.59	14130	20241209	62.07	25350	-9.66	20250106	21600	6.02	20250109	52700	-56.55	20240110	14130	62.07	20241209	1.58	N	448280	500	49 억	18966	N	N	N	N
92	20250109	141209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22800	100	2	0.44	1506003300	67497	58.57	22400	23100	21600	29500	15900	22700	22312.15	0.19	5047	25100	23900	23100	21900	21100	23500	21500	49	6800	500	15890	50	1	9877043	2252	11.67	1.72	12	0.68	1953.00	13274.00	55300	20240104	-58.77	14130	20241209	61.36	25350	-10.06	20250106	21600	5.56	20250109	52700	-56.74	20240110	14130	61.36	20241209	1.58	N	448280	500	49 억	18966	N	N	N	N
93	20250109	131208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22600	-100	5	-0.44	1308748300	58890	51.10	22400	22950	21600	29500	15900	22700	22223.61	0.19	5214	25100	23900	23100	21900	21100	23500	21500	49	6800	500	15890	50	1	9877043	2232	11.57	1.70	12	0.60	1953.00	13274.00	55300	20240104	-59.13	14130	20241209	59.94	25350	-10.85	20250106	21600	4.63	20250109	52700	-57.12	20240110	14130	59.94	20241209	1.58	N	448280	500	49 억	18966	N	N	N	N
94	20250109	121208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	-50	5	-0.22	1075893600	48657	42.22	22400	22650	21600	29500	15900	22700	22111.79	0.19	3930	25100	23900	23100	21900	21100	23500	21500	49	6800	500	15890	50	1	9877043	2237	11.60	1.71	12	0.49	1953.00	13274.00	55300	20240104	-59.04	14130	20241209	60.30	25350	-10.65	20250106	21600	4.86	20250109	52700	-57.02	20240110	14130	60.30	20241209	1.58	N	448280	500	49 억	18966	N	N	N	N
95	20250109	111213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22400	-300	5	-1.32	963426050	43675	37.90	22400	22600	21600	29500	15900	22700	22058.98	0.19	3178	25100	23900	23100	21900	21100	23500	21500	49	6800	500	15890	50	1	9877043	2212	11.47	1.69	12	0.44	1953.00	13274.00	55300	20240104	-59.49	14130	20241209	58.53	25350	-11.64	20250106	21600	3.70	20250109	52700	-57.50	20240110	14130	58.53	20241209	1.58	N	448280	500	49 억	18966	N	N	N	N
96	20250109	101211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22500	-200	5	-0.88	827821750	37602	32.63	22400	22600	21600	29500	15900	22700	22015.36	0.19	3525	25100	23900	23100	21900	21100	23500	21500	49	6800	500	15890	50	1	9877043	2222	11.52	1.70	12	0.38	1953.00	13274.00	55300	20240104	-59.31	14130	20241209	59.24	25350	-11.24	20250106	21600	4.17	20250109	52700	-57.31	20240110	14130	59.24	20241209	1.58	N	448280	500	49 억	18966	N	N	N	N
97	20250109	091214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22050	-650	5	-2.86	206260100	9303	8.07	22400	22600	21950	29500	15900	22700	22171.35	0.19	-699	25100	23900	23100	21900	21100	23500	21500	49	6800	500	15890	50	1	9877043	2178	11.29	1.66	12	0.09	1953.00	13274.00	55300	20240104	-60.13	14130	20241209	56.05	25350	-13.02	20250106	21950	0.46	20250109	52700	-58.16	20240110	14130	56.05	20241209	1.58	N	448280	500	49 억	18966	N	N	N	N
98	20250108	161157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	-1050	5	-4.42	2581401900	113164	70.31	24300	24300	22300	30850	16650	23750	22811.15	0.22	-3191	26116	24932	23766	22582	21416	24350	22000	49	7100	500	16620	50	1	9877043	2242	11.62	1.71	12	1.15	1953.00	13274.00	55300	20240104	-58.95	14130	20241209	60.65	25350	-10.45	20250106	22300	1.79	20250108	52800	-57.01	20240108	14130	60.65	20241209	1.71	N	448280	500	49 억	21760	N	N	N	N
99	20250108	151202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22450	-1300	5	-5.47	2450786800	107375	66.71	24300	24300	22300	30850	16650	23750	22824.55	0.22	-3544	26116	24932	23766	22582	21416	24350	22000	49	7100	500	16620	50	1	9877043	2217	11.50	1.69	12	1.09	1953.00	13274.00	55300	20240104	-59.40	14130	20241209	58.88	25350	-11.44	20250106	22300	0.67	20250108	52800	-57.48	20240108	14130	58.88	20241209	1.71	N	448280	500	49 억	21760	N	N	N	N
100	20250108	141207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22600	-1150	5	-4.84	2078270000	90807	56.42	24300	24300	22300	30850	16650	23750	22886.66	0.22	-5564	26116	24932	23766	22582	21416	24350	22000	49	7100	500	16620	50	1	9877043	2232	11.57	1.70	12	0.92	1953.00	13274.00	55300	20240104	-59.13	14130	20241209	59.94	25350	-10.85	20250106	22300	1.35	20250108	52800	-57.20	20240108	14130	59.94	20241209	1.71	N	448280	500	49 억	21760	N	N	N	N
101	20250108	131203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22800	-950	5	-4.00	1941914900	84810	52.69	24300	24300	22300	30850	16650	23750	22897.23	0.22	-4809	26116	24932	23766	22582	21416	24350	22000	49	7100	500	16620	50	1	9877043	2252	11.67	1.72	12	0.86	1953.00	13274.00	55300	20240104	-58.77	14130	20241209	61.36	25350	-10.06	20250106	22300	2.24	20250108	52800	-56.82	20240108	14130	61.36	20241209	1.71	N	448280	500	49 억	21760	N	N	N	N
102	20250108	121201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22500	-1250	5	-5.26	1771342200	77277	48.01	24300	24300	22300	30850	16650	23750	22921.97	0.22	-3352	26116	24932	23766	22582	21416	24350	22000	49	7100	500	16620	50	1	9877043	2222	11.52	1.70	12	0.78	1953.00	13274.00	55300	20240104	-59.31	14130	20241209	59.24	25350	-11.24	20250106	22300	0.90	20250108	52800	-57.39	20240108	14130	59.24	20241209	1.71	N	448280	500	49 억	21760	N	N	N	N
103	20250108	111202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	-1050	5	-4.42	1173332900	50735	31.52	24300	24300	22700	30850	16650	23750	23126.68	0.22	-1522	26116	24932	23766	22582	21416	24350	22000	49	7100	500	16620	50	1	9877043	2242	11.62	1.71	12	0.51	1953.00	13274.00	55300	20240104	-58.95	14130	20241209	60.65	25350	-10.45	20250106	22600	0.44	20250107	52800	-57.01	20240108	14130	60.65	20241209	1.71	N	448280	500	49 억	21760	N	N	N	N
104	20250108	101203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23100	-650	5	-2.74	829833150	35720	22.19	24300	24300	22800	30850	16650	23750	23231.60	0.22	-794	26116	24932	23766	22582	21416	24350	22000	49	7100	500	16620	50	1	9877043	2282	11.83	1.74	12	0.36	1953.00	13274.00	55300	20240104	-58.23	14130	20241209	63.48	25350	-8.88	20250106	22600	2.21	20250107	52800	-56.25	20240108	14130	63.48	20241209	1.71	N	448280	500	49 억	21760	N	N	N	N
105	20250108	091203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23250	-500	5	-2.11	235578500	9916	6.16	24300	24300	23200	30850	16650	23750	23757.41	0.22	-1127	26116	24932	23766	22582	21416	24350	22000	49	7100	500	16620	50	1	9877043	2296	11.90	1.75	12	0.10	1953.00	13274.00	55300	20240104	-57.96	14130	20241209	64.54	25350	-8.28	20250106	22600	2.88	20250107	52800	-55.97	20240108	14130	64.54	20241209	1.71	N	448280	500	49 억	21760	N	N	N	N
106	20250107	161150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23750	50	2	0.21	3827002350	160259	68.56	24000	24950	22600	30800	16600	23700	23882.48	0.21	919	25900	24800	24250	23150	22600	24525	22875	49	7100	500	16590	50	1	9877043	2346	12.16	1.79	12	1.62	1953.00	13274.00	55300	20240104	-57.05	14130	20241209	68.08	25350	-6.31	20250106	22600	5.09	20250107	52800	-55.02	20240108	14130	68.08	20241209	1.58	N	448280	500	49 억	20898	N	N	N	N
107	20250107	151155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23900	200	2	0.84	3681400100	154122	65.94	24000	24950	22600	30800	16600	23700	23886.27	0.21	1011	25900	24800	24250	23150	22600	24525	22875	49	7100	500	16590	50	1	9877043	2361	12.24	1.80	12	1.56	1953.00	13274.00	55300	20240104	-56.78	14130	20241209	69.14	25350	-5.72	20250106	22600	5.75	20250107	52800	-54.73	20240108	14130	69.14	20241209	1.58	N	448280	500	49 억	20898	N	N	N	N
108	20250107	141152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24250	550	2	2.32	3305571500	138421	59.22	24000	24950	22600	30800	16600	23700	23880.56	0.21	-882	25900	24800	24250	23150	22600	24525	22875	49	7100	500	16590	50	1	9877043	2395	12.42	1.83	12	1.40	1953.00	13274.00	55300	20240104	-56.15	14130	20241209	71.62	25350	-4.34	20250106	22600	7.30	20250107	52800	-54.07	20240108	14130	71.62	20241209	1.58	N	448280	500	49 억	20898	N	N	N	N
109	20250107	131152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24350	650	2	2.74	2486410650	105028	44.93	24000	24450	22600	30800	16600	23700	23673.79	0.21	-1741	25900	24800	24250	23150	22600	24525	22875	49	7100	500	16590	50	1	9877043	2405	12.47	1.83	12	1.06	1953.00	13274.00	55300	20240104	-55.97	14130	20241209	72.33	25350	-3.94	20250106	22600	7.74	20250107	52800	-53.88	20240108	14130	72.33	20241209	1.58	N	448280	500	49 억	20898	N	N	N	N
110	20250107	121155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23700	0	3	0.00	1614025800	68887	29.47	24000	24100	22600	30800	16600	23700	23430.05	0.21	1679	25900	24800	24250	23150	22600	24525	22875	49	7100	500	16590	50	1	9877043	2341	12.14	1.79	12	0.70	1953.00	13274.00	55300	20240104	-57.14	14130	20241209	67.73	25350	-6.51	20250106	22600	4.87	20250107	52800	-55.11	20240108	14130	67.73	20241209	1.58	N	448280	500	49 억	20898	N	N	N	N
111	20250107	111148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23150	-550	5	-2.32	1381097450	59041	25.26	24000	24100	22600	30800	16600	23700	23392.18	0.21	3661	25900	24800	24250	23150	22600	24525	22875	49	7100	500	16590	50	1	9877043	2287	11.85	1.74	12	0.60	1953.00	13274.00	55300	20240104	-58.14	14130	20241209	63.84	25350	-8.68	20250106	22600	2.43	20250107	52800	-56.16	20240108	14130	63.84	20241209	1.58	N	448280	500	49 억	20898	N	N	N	N
112	20250107	101154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23150	-550	5	-2.32	1166687150	49863	21.33	24000	24100	22600	30800	16600	23700	23397.85	0.21	5487	25900	24800	24250	23150	22600	24525	22875	49	7100	500	16590	50	1	9877043	2287	11.85	1.74	12	0.50	1953.00	13274.00	55300	20240104	-58.14	14130	20241209	63.84	25350	-8.68	20250106	22600	2.43	20250107	52800	-56.16	20240108	14130	63.84	20241209	1.58	N	448280	500	49 억	20898	N	N	N	N
113	20250107	091157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23550	-150	5	-0.63	372289700	15677	6.71	24000	24100	23450	30800	16600	23700	23747.51	0.21	4340	25900	24800	24250	23150	22600	24525	22875	49	7100	500	16590	50	1	9877043	2326	12.06	1.77	12	0.16	1953.00	13274.00	55300	20240104	-57.41	14130	20241209	66.67	25350	-7.10	20250106	23400	0.64	20250102	52800	-55.40	20240108	14130	66.67	20241209	1.58	N	448280	500	49 억	20898	N	N	N	N
114	20250106	161139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23700	-1100	5	-4.44	5667757150	231230	100.26	25350	25350	23700	32200	17400	24800	24513.26	0.31	-9463	25900	25350	24500	23950	23100	25625	24225	49	7400	500	17360	50	1	9877043	2341	12.14	1.79	12	2.34	1953.00	13274.00	59000	20231226	-59.83	14130	20241209	67.73	25350	-6.51	20250106	23400	1.28	20250102	52800	-55.11	20240108	14130	67.73	20241209	1.42	N	448280	500	49 억	30176	N	N	N	N
115	20250106	151139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24050	-750	5	-3.02	5459514100	222482	96.47	25350	25350	23800	32200	17400	24800	24539.13	0.31	-9162	25900	25350	24500	23950	23100	25625	24225	49	7400	500	17360	50	1	9877043	2375	12.31	1.81	12	2.25	1953.00	13274.00	59000	20231226	-59.24	14130	20241209	70.21	25350	-5.13	20250106	23400	2.78	20250102	52800	-54.45	20240108	14130	70.21	20241209	1.42	N	448280	500	49 억	30176	N	N	N	N
116	20250106	141139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24350	-450	5	-1.81	4496859800	182537	79.15	25350	25350	24100	32200	17400	24800	24635.33	0.31	-7240	25900	25350	24500	23950	23100	25625	24225	49	7400	500	17360	50	1	9877043	2405	12.47	1.83	12	1.85	1953.00	13274.00	59000	20231226	-58.73	14130	20241209	72.33	25350	-3.94	20250106	23400	4.06	20250102	52800	-53.88	20240108	14130	72.33	20241209	1.42	N	448280	500	49 억	30176	N	N	N	N
117	20250106	131128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24800	0	3	0.00	3821490900	155021	67.22	25350	25350	24100	32200	17400	24800	24651.44	0.31	-8886	25900	25350	24500	23950	23100	25625	24225	49	7400	500	17360	50	1	9877043	2450	12.70	1.87	12	1.57	1953.00	13274.00	59000	20231226	-57.97	14130	20241209	75.51	25350	-2.17	20250106	23400	5.98	20250102	52800	-53.03	20240108	14130	75.51	20241209	1.42	N	448280	500	49 억	30176	N	N	N	N
118	20250106	121136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24350	-450	5	-1.81	2607056550	106057	45.98	25350	25350	24100	32200	17400	24800	24581.65	0.31	-6021	25900	25350	24500	23950	23100	25625	24225	49	7400	500	17360	50	1	9877043	2405	12.47	1.83	12	1.07	1953.00	13274.00	59000	20231226	-58.73	14130	20241209	72.33	25350	-3.94	20250106	23400	4.06	20250102	52800	-53.88	20240108	14130	72.33	20241209	1.42	N	448280	500	49 억	30176	N	N	N	N
119	20250106	111132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24750	-50	5	-0.20	2269128650	92257	40.00	25350	25350	24100	32200	17400	24800	24595.73	0.31	-2099	25900	25350	24500	23950	23100	25625	24225	49	7400	500	17360	50	1	9877043	2445	12.67	1.86	12	0.93	1953.00	13274.00	59000	20231226	-58.05	14130	20241209	75.16	25350	-2.37	20250106	23400	5.77	20250102	52800	-53.12	20240108	14130	75.16	20241209	1.42	N	448280	500	49 억	30176	N	N	N	N
120	20250106	101128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24550	-250	5	-1.01	1718174600	69862	30.29	25350	25350	24100	32200	17400	24800	24593.84	0.31	-1814	25900	25350	24500	23950	23100	25625	24225	49	7400	500	17360	50	1	9877043	2425	12.57	1.85	12	0.71	1953.00	13274.00	59000	20231226	-58.39	14130	20241209	73.74	25350	-3.16	20250106	23400	4.91	20250102	52800	-53.50	20240108	14130	73.74	20241209	1.42	N	448280	500	49 억	30176	N	N	N	N
121	20250106	091129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24600	-200	5	-0.81	954498250	38605	16.74	25350	25350	24100	32200	17400	24800	24724.73	0.31	-2458	25900	25350	24500	23950	23100	25625	24225	49	7400	500	17360	50	1	9877043	2430	12.60	1.85	12	0.39	1953.00	13274.00	59000	20231226	-58.31	14130	20241209	74.10	25350	-2.96	20250106	23400	5.13	20250102	52800	-53.41	20240108	14130	74.10	20241209	1.42	N	448280	500	49 억	30176	N	N	N	N
122	20250103	161121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24800	350	2	1.43	5277688750	216470	52.16	24400	25050	23650	31750	17150	24450	24376.53	0.44	-12901	25683	25066	24233	23616	22783	24650	23200	49	7300	500	17110	50	1	9877043	2450	12.70	1.87	12	2.19	1953.00	13274.00	61000	20231222	-59.34	14130	20241209	75.51	25050	-1.00	20250103	23400	5.98	20250102	55300	-55.15	20240104	14130	75.51	20241209	0.93	N	448280	500	49 억	43156	N	N	N	N
123	20250103	151126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24800	350	2	1.43	4541580000	186842	45.02	24400	24900	23650	31750	17150	24450	24306.99	0.44	-9406	25683	25066	24233	23616	22783	24650	23200	49	7300	500	17110	50	1	9877043	2450	12.70	1.87	12	1.89	1953.00	13274.00	61000	20231222	-59.34	14130	20241209	75.51	24900	-0.40	20250103	23400	5.98	20250102	55300	-55.15	20240104	14130	75.51	20241209	0.93	N	448280	500	49 억	43156	N	N	N	N
124	20250103	141127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24300	-150	5	-0.61	3946179900	162528	39.16	24400	24900	23650	31750	17150	24450	24279.91	0.44	-9526	25683	25066	24233	23616	22783	24650	23200	49	7300	500	17110	50	1	9877043	2400	12.44	1.83	12	1.65	1953.00	13274.00	61000	20231222	-60.16	14130	20241209	71.97	24900	-2.41	20250103	23400	3.85	20250102	55300	-56.06	20240104	14130	71.97	20241209	0.93	N	448280	500	49 억	43156	N	N	N	N
125	20250103	131128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24300	-150	5	-0.61	3483322300	143397	34.55	24400	24900	23650	31750	17150	24450	24291.36	0.44	-8616	25683	25066	24233	23616	22783	24650	23200	49	7300	500	17110	50	1	9877043	2400	12.44	1.83	12	1.45	1953.00	13274.00	61000	20231222	-60.16	14130	20241209	71.97	24900	-2.41	20250103	23400	3.85	20250102	55300	-56.06	20240104	14130	71.97	20241209	0.93	N	448280	500	49 억	43156	N	N	N	N
126	20250103	121126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24300	-150	5	-0.61	2140083500	88736	21.38	24400	24600	23650	31750	17150	24450	24117.09	0.44	-6779	25683	25066	24233	23616	22783	24650	23200	49	7300	500	17110	50	1	9877043	2400	12.44	1.83	12	0.90	1953.00	13274.00	61000	20231222	-60.16	14130	20241209	71.97	24850	-2.21	20250102	23400	3.85	20250102	55300	-56.06	20240104	14130	71.97	20241209	0.93	N	448280	500	49 억	43156	N	N	N	N
127	20250103	111127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24100	-350	5	-1.43	1697735950	70525	16.99	24400	24600	23650	31750	17150	24450	24072.36	0.44	-1141	25683	25066	24233	23616	22783	24650	23200	49	7300	500	17110	50	1	9877043	2380	12.34	1.82	12	0.71	1953.00	13274.00	61000	20231222	-60.49	14130	20241209	70.56	24850	-3.02	20250102	23400	2.99	20250102	55300	-56.42	20240104	14130	70.56	20241209	0.93	N	448280	500	49 억	43156	N	N	N	N
128	20250103	101124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23850	-600	5	-2.45	1397022750	58051	13.99	24400	24600	23650	31750	17150	24450	24064.86	0.44	-1241	25683	25066	24233	23616	22783	24650	23200	49	7300	500	17110	50	1	9877043	2356	12.21	1.80	12	0.59	1953.00	13274.00	61000	20231222	-60.90	14130	20241209	68.79	24850	-4.02	20250102	23400	1.92	20250102	55300	-56.87	20240104	14130	68.79	20241209	0.93	N	448280	500	49 억	43156	N	N	N	N
129	20250103	091126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24150	-300	5	-1.23	536803400	22113	5.33	24400	24600	24050	31750	17150	24450	24274.78	0.44	371	25683	25066	24233	23616	22783	24650	23200	49	7300	500	17110	50	1	9877043	2385	12.37	1.82	12	0.22	1953.00	13274.00	61000	20231222	-60.41	14130	20241209	70.91	24850	-2.82	20250102	23400	3.21	20250102	55300	-56.33	20240104	14130	70.91	20241209	0.93	N	448280	500	49 억	43156	N	N	N	N
130	20250102	161113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24450	50	2	0.20	9838437900	406252	67.04	24500	24850	23400	31700	17100	24400	24217.11	0.45	-3554	28133	26266	22533	20666	16933	27200	21600	49	7300	500	17080	50	1	9877043	2415	12.52	1.84	12	4.11	1953.00	13274.00	61000	20231222	-59.92	14130	20241209	73.04	24850	-1.61	20250102	23400	4.49	20250102	55300	-55.79	20240104	14130	73.04	20241209	0.82	N	448280	500	49 억	44438	N	N	N	N
131	20250102	151115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24250	-150	5	-0.61	8822120000	364754	60.20	24500	24850	23400	31700	17100	24400	24186.49	0.45	3781	28133	26266	22533	20666	16933	27200	21600	49	7300	500	17080	50	1	9877043	2395	12.42	1.83	12	3.69	1953.00	13274.00	61000	20231222	-60.25	14130	20241209	71.62	24850	-2.41	20250102	23400	3.63	20250102	55300	-56.15	20240104	14130	71.62	20241209	0.82	N	448280	500	49 억	44438	N	N	N	N
132	20250102	141112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23950	-450	5	-1.84	7151026950	295974	48.84	24500	24850	23400	31700	17100	24400	24161.00	0.45	3850	28133	26266	22533	20666	16933	27200	21600	49	7300	500	17080	50	1	9877043	2366	12.26	1.80	12	3.00	1953.00	13274.00	61000	20231222	-60.74	14130	20241209	69.50	24850	-3.62	20250102	23400	2.35	20250102	55300	-56.69	20240104	14130	69.50	20241209	0.82	N	448280	500	49 억	44438	N	N	N	N
133	20250102	131116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24050	-350	5	-1.43	6815946300	282032	46.54	24500	24850	23400	31700	17100	24400	24167.28	0.45	3526	28133	26266	22533	20666	16933	27200	21600	49	7300	500	17080	50	1	9877043	2375	12.31	1.81	12	2.86	1953.00	13274.00	61000	20231222	-60.57	14130	20241209	70.21	24850	-3.22	20250102	23400	2.78	20250102	55300	-56.51	20240104	14130	70.21	20241209	0.82	N	448280	500	49 억	44438	N	N	N	N
134	20250102	121113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23900	-500	5	-2.05	6419317200	265446	43.81	24500	24850	23400	31700	17100	24400	24183.14	0.45	3146	28133	26266	22533	20666	16933	27200	21600	49	7300	500	17080	50	1	9877043	2361	12.24	1.80	12	2.69	1953.00	13274.00	61000	20231222	-60.82	14130	20241209	69.14	24850	-3.82	20250102	23400	2.14	20250102	55300	-56.78	20240104	14130	69.14	20241209	0.82	N	448280	500	49 억	44438	N	N	N	N
135	20250102	111104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24000	-400	5	-1.64	5821487100	240500	39.69	24500	24850	23400	31700	17100	24400	24205.77	0.45	5514	28133	26266	22533	20666	16933	27200	21600	49	7300	500	17080	50	1	9877043	2370	12.29	1.81	12	2.43	1953.00	13274.00	61000	20231222	-60.66	14130	20241209	69.85	24850	-3.42	20250102	23400	2.56	20250102	55300	-56.60	20240104	14130	69.85	20241209	0.82	N	448280	500	49 억	44438	N	N	N	N
136	20250102	101111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24150	-250	5	-1.02	3426176600	139931	23.09	24500	24850	24100	31700	17100	24400	24484.76	0.45	-974	28133	26266	22533	20666	16933	27200	21600	49	7300	500	17080	50	1	9877043	2385	12.37	1.82	12	1.42	1953.00	13274.00	61000	20231222	-60.41	14130	20241209	70.91	24850	-2.82	20250102	24100	0.21	20250102	55300	-56.33	20240104	14130	70.91	20241209	0.82	N	448280	500	49 억	44438	N	N	N	N
137	20250102	091100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	24400	0	3	0.00	0	0	0.00	0	0	0	31700	17100	24400	0.00	0.45	0	28133	26266	22533	20666	16933	27200	21600	49	7300	500	17080	50	1	9877043	2410	12.49	1.84	12	0.00	1953.00	13274.00	61000	20231222	-60.00	14130	20241209	72.68	0	0.00	0	0	0.00	0	55300	-55.88	20240104	14130	72.68	20241209	0.82	N	448280	500	49 억	44438	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History