KissMeData/216050/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	-60	5	-0.82	170300430	23592	49.35	7270	7320	7180	9540	5140	7340	7218.56	2.74	-8300	7520	7430	7330	7240	7140	7380	7190	64	2200	500	5130	10	1	12843222	935	7.40	0.70	12	0.18	984.00	10339.00	11770	20240123	-38.15	6020	20240806	20.93	7460	-2.41	20250122	7010	3.85	20250113	11760	-38.10	20240124	6020	20.93	20240806	1.87	N	216050	500	64 억	351597	N	N	N	N
3	20250124	151010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7230	-110	5	-1.50	143609330	19908	41.65	7270	7320	7180	9540	5140	7340	7213.65	2.74	-7781	7520	7430	7330	7240	7140	7380	7190	64	2200	500	5130	10	1	12843222	929	7.35	0.70	12	0.16	984.00	10339.00	11770	20240123	-38.57	6020	20240806	20.10	7460	-3.08	20250122	7010	3.14	20250113	11760	-38.52	20240124	6020	20.10	20240806	1.87	N	216050	500	64 억	351597	N	N	N	N
4	20250124	141009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7220	-120	5	-1.63	127416120	17669	36.96	7270	7320	7180	9540	5140	7340	7211.28	2.74	-7508	7520	7430	7330	7240	7140	7380	7190	64	2200	500	5130	10	1	12843222	927	7.34	0.70	12	0.14	984.00	10339.00	11770	20240123	-38.66	6020	20240806	19.93	7460	-3.22	20250122	7010	3.00	20250113	11760	-38.61	20240124	6020	19.93	20240806	1.87	N	216050	500	64 억	351597	N	N	N	N
5	20250124	131011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7200	-140	5	-1.91	120166800	16664	34.86	7270	7320	7180	9540	5140	7340	7211.16	2.74	-7276	7520	7430	7330	7240	7140	7380	7190	64	2200	500	5130	10	1	12843222	925	7.32	0.70	12	0.13	984.00	10339.00	11770	20240123	-38.83	6020	20240806	19.60	7460	-3.49	20250122	7010	2.71	20250113	11760	-38.78	20240124	6020	19.60	20240806	1.87	N	216050	500	64 억	351597	N	N	N	N
6	20250124	121007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7220	-120	5	-1.63	82984590	11503	24.06	7270	7320	7180	9540	5140	7340	7214.17	2.74	-5690	7520	7430	7330	7240	7140	7380	7190	64	2200	500	5130	10	1	12843222	927	7.34	0.70	12	0.09	984.00	10339.00	11770	20240123	-38.66	6020	20240806	19.93	7460	-3.22	20250122	7010	3.00	20250113	11760	-38.61	20240124	6020	19.93	20240806	1.87	N	216050	500	64 억	351597	N	N	N	N
7	20250124	111009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7220	-120	5	-1.63	74403730	10315	21.58	7270	7320	7180	9540	5140	7340	7213.16	2.74	-5122	7520	7430	7330	7240	7140	7380	7190	64	2200	500	5130	10	1	12843222	927	7.34	0.70	12	0.08	984.00	10339.00	11770	20240123	-38.66	6020	20240806	19.93	7460	-3.22	20250122	7010	3.00	20250113	11760	-38.61	20240124	6020	19.93	20240806	1.87	N	216050	500	64 억	351597	N	N	N	N
8	20250124	101005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7240	-100	5	-1.36	12647720	1742	3.64	7270	7320	7230	9540	5140	7340	7260.46	2.74	-1312	7520	7430	7330	7240	7140	7380	7190	64	2200	500	5130	10	1	12843222	930	7.36	0.70	12	0.01	984.00	10339.00	11770	20240123	-38.49	6020	20240806	20.27	7460	-2.95	20250122	7010	3.28	20250113	11760	-38.44	20240124	6020	20.27	20240806	1.87	N	216050	500	64 억	351597	N	N	N	N
9	20250124	091011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7270	-70	5	-0.95	959640	132	0.28	7270	7270	7270	9540	5140	7340	7270.00	2.74	-20	7520	7430	7330	7240	7140	7380	7190	64	2200	500	5130	10	1	12843222	934	7.39	0.70	12	0.00	984.00	10339.00	11770	20240123	-38.23	6020	20240806	20.76	7460	-2.55	20250122	7010	3.71	20250113	11760	-38.18	20240124	6020	20.76	20240806	1.87	N	216050	500	64 억	351597	N	N	N	N
10	20250123	161005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7340	-90	5	-1.21	348596340	47791	34.25	7420	7420	7230	9650	5210	7430	7294.18	2.92	-24377	7730	7580	7310	7160	6890	7655	7235	64	2220	500	5200	10	1	12843222	943	7.46	0.71	12	0.37	984.00	10339.00	11770	20240123	-37.64	6020	20240806	21.93	7460	-1.61	20250122	7010	4.71	20250113	11770	-37.64	20240123	6020	21.93	20240806	1.87	N	216050	500	64 억	375534	N	N	N	N
11	20250123	151003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7310	-120	5	-1.62	330302260	45286	32.46	7420	7420	7230	9650	5210	7430	7293.69	2.92	-23314	7730	7580	7310	7160	6890	7655	7235	64	2220	500	5200	10	1	12843222	939	7.43	0.71	12	0.35	984.00	10339.00	11770	20240123	-37.89	6020	20240806	21.43	7460	-2.01	20250122	7010	4.28	20250113	11770	-37.89	20240123	6020	21.43	20240806	1.87	N	216050	500	64 억	375534	N	N	N	N
12	20250123	141005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7260	-170	5	-2.29	266892200	36538	26.19	7420	7420	7250	9650	5210	7430	7304.51	2.92	-18042	7730	7580	7310	7160	6890	7655	7235	64	2220	500	5200	10	1	12843222	932	7.38	0.70	12	0.28	984.00	10339.00	11770	20240123	-38.32	6020	20240806	20.60	7460	-2.68	20250122	7010	3.57	20250113	11770	-38.32	20240123	6020	20.60	20240806	1.87	N	216050	500	64 억	375534	N	N	N	N
13	20250123	131003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	-150	5	-2.02	208858510	28562	20.47	7420	7420	7250	9650	5210	7430	7312.46	2.92	-13421	7730	7580	7310	7160	6890	7655	7235	64	2220	500	5200	10	1	12843222	935	7.40	0.70	12	0.22	984.00	10339.00	11770	20240123	-38.15	6020	20240806	20.93	7460	-2.41	20250122	7010	3.85	20250113	11770	-38.15	20240123	6020	20.93	20240806	1.87	N	216050	500	64 억	375534	N	N	N	N
14	20250123	121003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7300	-130	5	-1.75	182442840	24929	17.87	7420	7420	7250	9650	5210	7430	7318.50	2.92	-12654	7730	7580	7310	7160	6890	7655	7235	64	2220	500	5200	10	1	12843222	938	7.42	0.71	12	0.19	984.00	10339.00	11770	20240123	-37.98	6020	20240806	21.26	7460	-2.14	20250122	7010	4.14	20250113	11770	-37.98	20240123	6020	21.26	20240806	1.87	N	216050	500	64 억	375534	N	N	N	N
15	20250123	110955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7320	-110	5	-1.48	168034760	22958	16.45	7420	7420	7250	9650	5210	7430	7319.22	2.92	-11288	7730	7580	7310	7160	6890	7655	7235	64	2220	500	5200	10	1	12843222	940	7.44	0.71	12	0.18	984.00	10339.00	11770	20240123	-37.81	6020	20240806	21.59	7460	-1.88	20250122	7010	4.42	20250113	11770	-37.81	20240123	6020	21.59	20240806	1.87	N	216050	500	64 억	375534	N	N	N	N
16	20250123	101002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7320	-110	5	-1.48	137960460	18826	13.49	7420	7420	7270	9650	5210	7430	7328.19	2.92	-10723	7730	7580	7310	7160	6890	7655	7235	64	2220	500	5200	10	1	12843222	940	7.44	0.71	12	0.15	984.00	10339.00	11770	20240123	-37.81	6020	20240806	21.59	7460	-1.88	20250122	7010	4.42	20250113	11770	-37.81	20240123	6020	21.59	20240806	1.87	N	216050	500	64 억	375534	N	N	N	N
17	20250123	091003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7400	-30	5	-0.40	15757570	2132	1.53	7420	7420	7380	9650	5210	7430	7390.98	2.92	-26	7730	7580	7310	7160	6890	7655	7235	64	2220	500	5200	10	1	12843222	950	7.52	0.72	12	0.02	984.00	10339.00	11770	20240123	-37.13	6020	20240806	22.92	7460	-0.80	20250122	7010	5.56	20250113	11770	-37.13	20240123	6020	22.92	20240806	1.87	N	216050	500	64 억	375534	N	N	N	N
18	20250122	160956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	300	2	4.21	1018491610	139333	500.93	7100	7460	7040	9260	5000	7130	7309.67	2.60	42278	7216	7172	7096	7052	6976	7195	7075	64	2130	500	4990	10	1	12843222	954	7.55	0.72	12	1.08	984.00	10339.00	11870	20240115	-37.41	6020	20240806	23.42	7460	-0.40	20250122	7010	5.99	20250113	11770	-36.87	20240123	6020	23.42	20240806	1.86	N	216050	500	64 억	333688	N	N	N	N
19	20250122	150957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7410	280	2	3.93	948392830	129883	466.95	7100	7460	7040	9260	5000	7130	7301.90	2.60	42772	7216	7172	7096	7052	6976	7195	7075	64	2130	500	4990	10	1	12843222	952	7.53	0.72	12	1.01	984.00	10339.00	11870	20240115	-37.57	6020	20240806	23.09	7460	-0.67	20250122	7010	5.71	20250113	11770	-37.04	20240123	6020	23.09	20240806	1.86	N	216050	500	64 억	333688	N	N	N	N
20	20250122	140955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	300	2	4.21	839540540	115196	414.15	7100	7460	7040	9260	5000	7130	7287.93	2.60	35405	7216	7172	7096	7052	6976	7195	7075	64	2130	500	4990	10	1	12843222	954	7.55	0.72	12	0.90	984.00	10339.00	11870	20240115	-37.41	6020	20240806	23.42	7460	-0.40	20250122	7010	5.99	20250113	11770	-36.87	20240123	6020	23.42	20240806	1.86	N	216050	500	64 억	333688	N	N	N	N
21	20250122	130957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7370	240	2	3.37	580225690	80314	288.74	7100	7450	7040	9260	5000	7130	7224.47	2.60	21961	7216	7172	7096	7052	6976	7195	7075	64	2130	500	4990	10	1	12843222	947	7.49	0.71	12	0.63	984.00	10339.00	11870	20240115	-37.91	6020	20240806	22.43	7450	0.00	20250102	7010	5.14	20250113	11770	-37.38	20240123	6020	22.43	20240806	1.86	N	216050	500	64 억	333688	N	N	N	N
22	20250122	120954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7370	240	2	3.37	548004370	75947	273.04	7100	7450	7040	9260	5000	7130	7215.62	2.60	20551	7216	7172	7096	7052	6976	7195	7075	64	2130	500	4990	10	1	12843222	947	7.49	0.71	12	0.59	984.00	10339.00	11870	20240115	-37.91	6020	20240806	22.43	7450	0.00	20250102	7010	5.14	20250113	11770	-37.38	20240123	6020	22.43	20240806	1.86	N	216050	500	64 억	333688	N	N	N	N
23	20250122	110957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7170	40	2	0.56	273246240	38464	138.29	7100	7190	7040	9260	5000	7130	7103.95	2.60	6280	7216	7172	7096	7052	6976	7195	7075	64	2130	500	4990	10	1	12843222	921	7.29	0.69	12	0.30	984.00	10339.00	11870	20240115	-39.60	6020	20240806	19.10	7450	-3.76	20250102	7010	2.28	20250113	11770	-39.08	20240123	6020	19.10	20240806	1.86	N	216050	500	64 억	333688	N	N	N	N
24	20250122	100956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7070	-60	5	-0.84	152242650	21447	77.11	7100	7180	7040	9260	5000	7130	7098.55	2.60	838	7216	7172	7096	7052	6976	7195	7075	64	2130	500	4990	10	1	12843222	908	7.18	0.68	12	0.17	984.00	10339.00	11870	20240115	-40.44	6020	20240806	17.44	7450	-5.10	20250102	7010	0.86	20250113	11770	-39.93	20240123	6020	17.44	20240806	1.86	N	216050	500	64 억	333688	N	N	N	N
25	20250122	090958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7160	30	2	0.42	31881350	4453	16.01	7100	7180	7100	9260	5000	7130	7159.52	2.60	2502	7216	7172	7096	7052	6976	7195	7075	64	2130	500	4990	10	1	12843222	920	7.28	0.69	12	0.03	984.00	10339.00	11870	20240115	-39.68	6020	20240806	18.94	7450	-3.89	20250102	7010	2.14	20250113	11770	-39.17	20240123	6020	18.94	20240806	1.86	N	216050	500	64 억	333688	N	N	N	N
26	20250121	160950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7130	0	3	0.00	196569310	27809	55.11	7120	7140	7020	9260	5000	7130	7068.55	2.62	-3733	7250	7190	7130	7070	7010	7220	7100	64	2130	500	4990	10	1	12843222	916	7.25	0.69	12	0.22	984.00	10339.00	12260	20240112	-41.84	6020	20240806	18.44	7450	-4.30	20250102	7010	1.71	20250113	11770	-39.42	20240123	6020	18.44	20240806	1.87	N	216050	500	64 억	337115	N	N	N	N
27	20250121	150951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7100	-30	5	-0.42	190973160	27023	53.55	7120	7140	7020	9260	5000	7130	7067.06	2.62	-3877	7250	7190	7130	7070	7010	7220	7100	64	2130	500	4990	10	1	12843222	912	7.22	0.69	12	0.21	984.00	10339.00	12260	20240112	-42.09	6020	20240806	17.94	7450	-4.70	20250102	7010	1.28	20250113	11770	-39.68	20240123	6020	17.94	20240806	1.87	N	216050	500	64 억	337115	N	N	N	N
28	20250121	140953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7090	-40	5	-0.56	182431910	25820	51.17	7120	7140	7020	9260	5000	7130	7065.53	2.62	-4396	7250	7190	7130	7070	7010	7220	7100	64	2130	500	4990	10	1	12843222	911	7.21	0.69	12	0.20	984.00	10339.00	12260	20240112	-42.17	6020	20240806	17.77	7450	-4.83	20250102	7010	1.14	20250113	11770	-39.76	20240123	6020	17.77	20240806	1.87	N	216050	500	64 억	337115	N	N	N	N
29	20250121	130951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7090	-40	5	-0.56	149982940	21244	42.10	7120	7140	7020	9260	5000	7130	7060.01	2.62	-4747	7250	7190	7130	7070	7010	7220	7100	64	2130	500	4990	10	1	12843222	911	7.21	0.69	12	0.17	984.00	10339.00	12260	20240112	-42.17	6020	20240806	17.77	7450	-4.83	20250102	7010	1.14	20250113	11770	-39.76	20240123	6020	17.77	20240806	1.87	N	216050	500	64 억	337115	N	N	N	N
30	20250121	120934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7040	-90	5	-1.26	131545050	18643	36.95	7120	7140	7020	9260	5000	7130	7056.00	2.62	-5550	7250	7190	7130	7070	7010	7220	7100	64	2130	500	4990	10	1	12843222	904	7.15	0.68	12	0.15	984.00	10339.00	12260	20240112	-42.58	6020	20240806	16.94	7450	-5.50	20250102	7010	0.43	20250113	11770	-40.19	20240123	6020	16.94	20240806	1.87	N	216050	500	64 억	337115	N	N	N	N
31	20250121	110902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7040	-90	5	-1.26	118108080	16736	33.17	7120	7140	7020	9260	5000	7130	7057.13	2.62	-5297	7250	7190	7130	7070	7010	7220	7100	64	2130	500	4990	10	1	12843222	904	7.15	0.68	12	0.13	984.00	10339.00	12260	20240112	-42.58	6020	20240806	16.94	7450	-5.50	20250102	7010	0.43	20250113	11770	-40.19	20240123	6020	16.94	20240806	1.87	N	216050	500	64 억	337115	N	N	N	N
32	20250121	100856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7080	-50	5	-0.70	25556890	3597	7.13	7120	7140	7070	9260	5000	7130	7105.06	2.62	-2330	7250	7190	7130	7070	7010	7220	7100	64	2130	500	4990	10	1	12843222	909	7.20	0.68	12	0.03	984.00	10339.00	12260	20240112	-42.25	6020	20240806	17.61	7450	-4.97	20250102	7010	1.00	20250113	11770	-39.85	20240123	6020	17.61	20240806	1.87	N	216050	500	64 억	337115	N	N	N	N
33	20250121	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7090	-40	5	-0.56	1445130	203	0.40	7120	7130	7090	9260	5000	7130	7118.87	2.62	-138	7250	7190	7130	7070	7010	7220	7100	64	2130	500	4990	10	1	12843222	911	7.21	0.69	12	0.00	984.00	10339.00	12260	20240112	-42.17	6020	20240806	17.77	7450	-4.83	20250102	7010	1.14	20250113	11770	-39.76	20240123	6020	17.77	20240806	1.87	N	216050	500	64 억	337115	N	N	N	N
34	20250120	160939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7130	0	3	0.00	358429760	50440	849.02	7070	7190	7070	9260	5000	7130	7106.06	2.56	7730	7210	7170	7150	7110	7090	7160	7100	64	2130	500	4990	10	1	12843222	916	7.25	0.69	12	0.39	984.00	10339.00	12260	20240112	-41.84	6020	20240806	18.44	7450	-4.30	20250102	7010	1.71	20250113	11770	-39.42	20240123	6020	18.44	20240806	1.87	N	216050	500	64 억	329393	N	N	N	N
35	20250120	150951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7120	-10	5	-0.14	342329660	48179	810.96	7070	7190	7070	9260	5000	7130	7105.37	2.56	8244	7210	7170	7150	7110	7090	7160	7100	64	2130	500	4990	10	1	12843222	914	7.24	0.69	12	0.38	984.00	10339.00	12260	20240112	-41.92	6020	20240806	18.27	7450	-4.43	20250102	7010	1.57	20250113	11770	-39.51	20240123	6020	18.27	20240806	1.87	N	216050	500	64 억	329393	N	N	N	N
36	20250120	140949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7110	-20	5	-0.28	319545250	44973	756.99	7070	7190	7070	9260	5000	7130	7105.27	2.56	8223	7210	7170	7150	7110	7090	7160	7100	64	2130	500	4990	10	1	12843222	913	7.23	0.69	12	0.35	984.00	10339.00	12260	20240112	-42.01	6020	20240806	18.11	7450	-4.56	20250102	7010	1.43	20250113	11770	-39.59	20240123	6020	18.11	20240806	1.87	N	216050	500	64 억	329393	N	N	N	N
37	20250120	130949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7110	-20	5	-0.28	300382610	42270	711.50	7070	7190	7070	9260	5000	7130	7106.28	2.56	8027	7210	7170	7150	7110	7090	7160	7100	64	2130	500	4990	10	1	12843222	913	7.23	0.69	12	0.33	984.00	10339.00	12260	20240112	-42.01	6020	20240806	18.11	7450	-4.56	20250102	7010	1.43	20250113	11770	-39.59	20240123	6020	18.11	20240806	1.87	N	216050	500	64 억	329393	N	N	N	N
38	20250120	120950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7090	-40	5	-0.56	273417700	38467	647.48	7070	7190	7070	9260	5000	7130	7107.85	2.56	7943	7210	7170	7150	7110	7090	7160	7100	64	2130	500	4990	10	1	12843222	911	7.21	0.69	12	0.30	984.00	10339.00	12260	20240112	-42.17	6020	20240806	17.77	7450	-4.83	20250102	7010	1.14	20250113	11770	-39.76	20240123	6020	17.77	20240806	1.87	N	216050	500	64 억	329393	N	N	N	N
39	20250120	110951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7110	-20	5	-0.28	234576990	32994	555.36	7070	7190	7070	9260	5000	7130	7109.69	2.56	7285	7210	7170	7150	7110	7090	7160	7100	64	2130	500	4990	10	1	12843222	913	7.23	0.69	12	0.26	984.00	10339.00	12260	20240112	-42.01	6020	20240806	18.11	7450	-4.56	20250102	7010	1.43	20250113	11770	-39.59	20240123	6020	18.11	20240806	1.87	N	216050	500	64 억	329393	N	N	N	N
40	20250120	100950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7150	20	2	0.28	98436220	13881	233.65	7070	7170	7070	9260	5000	7130	7091.44	2.56	1638	7210	7170	7150	7110	7090	7160	7100	64	2130	500	4990	10	1	12843222	918	7.27	0.69	12	0.11	984.00	10339.00	12260	20240112	-41.68	6020	20240806	18.77	7450	-4.03	20250102	7010	2.00	20250113	11770	-39.25	20240123	6020	18.77	20240806	1.87	N	216050	500	64 억	329393	N	N	N	N
41	20250120	090951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7160	30	2	0.42	3046150	430	7.24	7070	7170	7070	9260	5000	7130	7084.07	2.56	-128	7210	7170	7150	7110	7090	7160	7100	64	2130	500	4990	10	1	12843222	920	7.28	0.69	12	0.00	984.00	10339.00	12260	20240112	-41.60	6020	20240806	18.94	7450	-3.89	20250102	7010	2.14	20250113	11770	-39.17	20240123	6020	18.94	20240806	1.87	N	216050	500	64 억	329393	N	N	N	N
42	20250117	160946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7130	-10	5	-0.14	42487460	5941	48.82	7130	7190	7130	9280	5000	7140	7151.57	2.56	584	7193	7166	7123	7096	7053	7145	7075	64	2140	500	4990	10	1	12843222	916	7.25	0.69	12	0.05	984.00	10339.00	12260	20240112	-41.84	6020	20240806	18.44	7450	-4.30	20250102	7010	1.71	20250113	11770	-39.42	20240123	6020	18.44	20240806	1.87	N	216050	500	64 억	328740	N	N	N	N
43	20250117	150947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7150	10	2	0.14	33654330	4703	38.64	7130	7190	7130	9280	5000	7140	7155.93	2.56	509	7193	7166	7123	7096	7053	7145	7075	64	2140	500	4990	10	1	12843222	918	7.27	0.69	12	0.04	984.00	10339.00	12260	20240112	-41.68	6020	20240806	18.77	7450	-4.03	20250102	7010	2.00	20250113	11770	-39.25	20240123	6020	18.77	20240806	1.87	N	216050	500	64 억	328740	N	N	N	N
44	20250117	140950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7170	30	2	0.42	9925710	1388	11.41	7130	7170	7130	9280	5000	7140	7151.09	2.56	-116	7193	7166	7123	7096	7053	7145	7075	64	2140	500	4990	10	1	12843222	921	7.29	0.69	12	0.01	984.00	10339.00	12260	20240112	-41.52	6020	20240806	19.10	7450	-3.76	20250102	7010	2.28	20250113	11770	-39.08	20240123	6020	19.10	20240806	1.87	N	216050	500	64 억	328740	N	N	N	N
45	20250117	130948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7150	10	2	0.14	6718820	940	7.72	7130	7160	7130	9280	5000	7140	7147.68	2.56	-116	7193	7166	7123	7096	7053	7145	7075	64	2140	500	4990	10	1	12843222	918	7.27	0.69	12	0.01	984.00	10339.00	12260	20240112	-41.68	6020	20240806	18.77	7450	-4.03	20250102	7010	2.00	20250113	11770	-39.25	20240123	6020	18.77	20240806	1.87	N	216050	500	64 억	328740	N	N	N	N
46	20250117	120949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7150	10	2	0.14	6067460	849	6.98	7130	7150	7130	9280	5000	7140	7146.60	2.56	-124	7193	7166	7123	7096	7053	7145	7075	64	2140	500	4990	10	1	12843222	918	7.27	0.69	12	0.01	984.00	10339.00	12260	20240112	-41.68	6020	20240806	18.77	7450	-4.03	20250102	7010	2.00	20250113	11770	-39.25	20240123	6020	18.77	20240806	1.87	N	216050	500	64 억	328740	N	N	N	N
47	20250117	110949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7150	10	2	0.14	1791770	251	2.06	7130	7150	7130	9280	5000	7140	7138.53	2.56	-36	7193	7166	7123	7096	7053	7145	7075	64	2140	500	4990	10	1	12843222	918	7.27	0.69	12	0.00	984.00	10339.00	12260	20240112	-41.68	6020	20240806	18.77	7450	-4.03	20250102	7010	2.00	20250113	11770	-39.25	20240123	6020	18.77	20240806	1.87	N	216050	500	64 억	328740	N	N	N	N
48	20250117	100951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7150	10	2	0.14	1548850	217	1.78	7130	7150	7130	9280	5000	7140	7137.56	2.56	-49	7193	7166	7123	7096	7053	7145	7075	64	2140	500	4990	10	1	12843222	918	7.27	0.69	12	0.00	984.00	10339.00	12260	20240112	-41.68	6020	20240806	18.77	7450	-4.03	20250102	7010	2.00	20250113	11770	-39.25	20240123	6020	18.77	20240806	1.87	N	216050	500	64 억	328740	N	N	N	N
49	20250117	090950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7130	-10	5	-0.14	235310	33	0.27	7130	7150	7130	9280	5000	7140	7130.61	2.56	-31	7193	7166	7123	7096	7053	7145	7075	64	2140	500	4990	10	1	12843222	916	7.25	0.69	12	0.00	984.00	10339.00	12260	20240112	-41.84	6020	20240806	18.44	7450	-4.30	20250102	7010	1.71	20250113	11770	-39.42	20240123	6020	18.44	20240806	1.87	N	216050	500	64 억	328740	N	N	N	N
50	20250116	160942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7140	0	3	0.00	86386100	12150	35.12	7150	7150	7080	9280	5000	7140	7109.89	2.57	-1120	7320	7230	7120	7030	6920	7175	6975	64	2140	500	4990	10	1	12843222	917	7.26	0.69	12	0.09	984.00	10339.00	12260	20240112	-41.76	6020	20240806	18.60	7450	-4.16	20250102	7010	1.85	20250113	11770	-39.34	20240123	6020	18.60	20240806	1.85	N	216050	500	64 억	330450	N	N	N	N
51	20250116	150856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7120	-20	5	-0.28	78917280	11102	32.09	7150	7150	7080	9280	5000	7140	7108.38	2.57	-1078	7320	7230	7120	7030	6920	7175	6975	64	2140	500	4990	10	1	12843222	914	7.24	0.69	12	0.09	984.00	10339.00	12260	20240112	-41.92	6020	20240806	18.27	7450	-4.43	20250102	7010	1.57	20250113	11770	-39.51	20240123	6020	18.27	20240806	1.85	N	216050	500	64 억	330450	N	N	N	N
52	20250116	140947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7110	-30	5	-0.42	56004990	7880	22.78	7150	7150	7080	9280	5000	7140	7107.23	2.57	-1060	7320	7230	7120	7030	6920	7175	6975	64	2140	500	4990	10	1	12843222	913	7.23	0.69	12	0.06	984.00	10339.00	12260	20240112	-42.01	6020	20240806	18.11	7450	-4.56	20250102	7010	1.43	20250113	11770	-39.59	20240123	6020	18.11	20240806	1.85	N	216050	500	64 억	330450	N	N	N	N
53	20250116	130947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7110	-30	5	-0.42	19566560	2749	7.95	7150	7150	7080	9280	5000	7140	7117.70	2.57	-1079	7320	7230	7120	7030	6920	7175	6975	64	2140	500	4990	10	1	12843222	913	7.23	0.69	12	0.02	984.00	10339.00	12260	20240112	-42.01	6020	20240806	18.11	7450	-4.56	20250102	7010	1.43	20250113	11770	-39.59	20240123	6020	18.11	20240806	1.85	N	216050	500	64 억	330450	N	N	N	N
54	20250116	120946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7110	-30	5	-0.42	13925790	1958	5.66	7150	7150	7080	9280	5000	7140	7112.25	2.57	-962	7320	7230	7120	7030	6920	7175	6975	64	2140	500	4990	10	1	12843222	913	7.23	0.69	12	0.02	984.00	10339.00	12260	20240112	-42.01	6020	20240806	18.11	7450	-4.56	20250102	7010	1.43	20250113	11770	-39.59	20240123	6020	18.11	20240806	1.85	N	216050	500	64 억	330450	N	N	N	N
55	20250116	110948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7100	-40	5	-0.56	12821390	1803	5.21	7150	7150	7080	9280	5000	7140	7111.14	2.57	-866	7320	7230	7120	7030	6920	7175	6975	64	2140	500	4990	10	1	12843222	912	7.22	0.69	12	0.01	984.00	10339.00	12260	20240112	-42.09	6020	20240806	17.94	7450	-4.70	20250102	7010	1.28	20250113	11770	-39.68	20240123	6020	17.94	20240806	1.85	N	216050	500	64 억	330450	N	N	N	N
56	20250116	100948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7110	-30	5	-0.42	4959810	696	2.01	7150	7150	7080	9280	5000	7140	7126.16	2.57	-109	7320	7230	7120	7030	6920	7175	6975	64	2140	500	4990	10	1	12843222	913	7.23	0.69	12	0.01	984.00	10339.00	12260	20240112	-42.01	6020	20240806	18.11	7450	-4.56	20250102	7010	1.43	20250113	11770	-39.59	20240123	6020	18.11	20240806	1.85	N	216050	500	64 억	330450	N	N	N	N
57	20250116	090949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7130	-10	5	-0.14	867570	122	0.35	7150	7150	7080	9280	5000	7140	7111.23	2.57	63	7320	7230	7120	7030	6920	7175	6975	64	2140	500	4990	10	1	12843222	916	7.25	0.69	12	0.00	984.00	10339.00	12260	20240112	-41.84	6020	20240806	18.44	7450	-4.30	20250102	7010	1.71	20250113	11770	-39.42	20240123	6020	18.44	20240806	1.85	N	216050	500	64 억	330450	N	N	N	N
58	20250115	160945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7140	-10	5	-0.14	242806540	34342	150.17	7170	7210	7010	9290	5010	7150	7070.25	2.64	-8406	7243	7196	7133	7086	7023	7220	7110	64	2140	500	5000	10	1	12843222	917	7.26	0.69	12	0.27	984.00	10339.00	12260	20240112	-41.76	6020	20240806	18.60	7450	-4.16	20250102	7010	1.85	20250115	11870	-39.85	20240115	6020	18.60	20240806	1.85	N	216050	500	64 억	338772	N	N	N	N
59	20250115	150945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7080	-70	5	-0.98	232377440	32877	143.76	7170	7210	7010	9290	5010	7150	7068.09	2.64	-7876	7243	7196	7133	7086	7023	7220	7110	64	2140	500	5000	10	1	12843222	909	7.20	0.68	12	0.26	984.00	10339.00	12260	20240112	-42.25	6020	20240806	17.61	7450	-4.97	20250102	7010	1.00	20250115	11870	-40.35	20240115	6020	17.61	20240806	1.85	N	216050	500	64 억	338772	N	N	N	N
60	20250115	140939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7100	-50	5	-0.70	92665690	13060	57.11	7170	7210	7060	9290	5010	7150	7095.38	2.64	-5790	7243	7196	7133	7086	7023	7220	7110	64	2140	500	5000	10	1	12843222	912	7.22	0.69	12	0.10	984.00	10339.00	12260	20240112	-42.09	6020	20240806	17.94	7450	-4.70	20250102	7010	1.28	20250113	11870	-40.19	20240115	6020	17.94	20240806	1.85	N	216050	500	64 억	338772	N	N	N	N
61	20250115	130947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7110	-40	5	-0.56	74290900	10476	45.81	7170	7210	7060	9290	5010	7150	7091.53	2.64	-5440	7243	7196	7133	7086	7023	7220	7110	64	2140	500	5000	10	1	12843222	913	7.23	0.69	12	0.08	984.00	10339.00	12260	20240112	-42.01	6020	20240806	18.11	7450	-4.56	20250102	7010	1.43	20250113	11870	-40.10	20240115	6020	18.11	20240806	1.85	N	216050	500	64 억	338772	N	N	N	N
62	20250115	120930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7080	-70	5	-0.98	63895580	9011	39.40	7170	7210	7060	9290	5010	7150	7090.84	2.64	-5202	7243	7196	7133	7086	7023	7220	7110	64	2140	500	5000	10	1	12843222	909	7.20	0.68	12	0.07	984.00	10339.00	12260	20240112	-42.25	6020	20240806	17.61	7450	-4.97	20250102	7010	1.00	20250113	11870	-40.35	20240115	6020	17.61	20240806	1.85	N	216050	500	64 억	338772	N	N	N	N
63	20250115	110944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7090	-60	5	-0.84	30976620	4362	19.07	7170	7210	7060	9290	5010	7150	7101.47	2.64	-2177	7243	7196	7133	7086	7023	7220	7110	64	2140	500	5000	10	1	12843222	911	7.21	0.69	12	0.03	984.00	10339.00	12260	20240112	-42.17	6020	20240806	17.77	7450	-4.83	20250102	7010	1.14	20250113	11870	-40.27	20240115	6020	17.77	20240806	1.85	N	216050	500	64 억	338772	N	N	N	N
64	20250115	100944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7060	-90	5	-1.26	16916460	2378	10.40	7170	7210	7060	9290	5010	7150	7113.73	2.64	-1269	7243	7196	7133	7086	7023	7220	7110	64	2140	500	5000	10	1	12843222	907	7.17	0.68	12	0.02	984.00	10339.00	12260	20240112	-42.41	6020	20240806	17.28	7450	-5.23	20250102	7010	0.71	20250113	11870	-40.52	20240115	6020	17.28	20240806	1.85	N	216050	500	64 억	338772	N	N	N	N
65	20250115	090948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7190	40	2	0.56	207950	29	0.13	7170	7210	7160	9290	5010	7150	7170.69	2.64	-24	7243	7196	7133	7086	7023	7220	7110	64	2140	500	5000	10	1	12843222	923	7.31	0.70	12	0.00	984.00	10339.00	12260	20240112	-41.35	6020	20240806	19.44	7450	-3.49	20250102	7010	2.57	20250113	11870	-39.43	20240115	6020	19.44	20240806	1.85	N	216050	500	64 억	338772	N	N	N	N
66	20250114	160926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7150	30	2	0.42	163038950	22855	120.16	7120	7180	7070	9250	4990	7120	7133.62	2.61	3162	7300	7210	7110	7020	6920	7160	6970	64	2130	500	4980	10	1	12843222	918	7.27	0.69	12	0.18	984.00	10339.00	12260	20240112	-41.68	6020	20240806	18.77	7450	-4.03	20250102	7010	2.00	20250113	11870	-39.76	20240115	6020	18.77	20240806	1.84	N	216050	500	64 억	335426	N	N	N	N
67	20250114	150943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7150	30	2	0.42	155910840	21857	114.91	7120	7180	7070	9250	4990	7120	7133.22	2.61	3060	7300	7210	7110	7020	6920	7160	6970	64	2130	500	4980	10	1	12843222	918	7.27	0.69	12	0.17	984.00	10339.00	12260	20240112	-41.68	6020	20240806	18.77	7450	-4.03	20250102	7010	2.00	20250113	11870	-39.76	20240115	6020	18.77	20240806	1.84	N	216050	500	64 억	335426	N	N	N	N
68	20250114	140940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7140	20	2	0.28	110939680	15546	81.73	7120	7180	7070	9250	4990	7120	7136.22	2.61	3239	7300	7210	7110	7020	6920	7160	6970	64	2130	500	4980	10	1	12843222	917	7.26	0.69	12	0.12	984.00	10339.00	12260	20240112	-41.76	6020	20240806	18.60	7450	-4.16	20250102	7010	1.85	20250113	11870	-39.85	20240115	6020	18.60	20240806	1.84	N	216050	500	64 억	335426	N	N	N	N
69	20250114	130939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7140	20	2	0.28	60779280	8523	44.81	7120	7180	7070	9250	4990	7120	7131.21	2.61	1904	7300	7210	7110	7020	6920	7160	6970	64	2130	500	4980	10	1	12843222	917	7.26	0.69	12	0.07	984.00	10339.00	12260	20240112	-41.76	6020	20240806	18.60	7450	-4.16	20250102	7010	1.85	20250113	11870	-39.85	20240115	6020	18.60	20240806	1.84	N	216050	500	64 억	335426	N	N	N	N
70	20250114	120935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7120	0	3	0.00	20323440	2859	15.03	7120	7180	7070	9250	4990	7120	7108.58	2.61	-824	7300	7210	7110	7020	6920	7160	6970	64	2130	500	4980	10	1	12843222	914	7.24	0.69	12	0.02	984.00	10339.00	12260	20240112	-41.92	6020	20240806	18.27	7450	-4.43	20250102	7010	1.57	20250113	11870	-40.02	20240115	6020	18.27	20240806	1.84	N	216050	500	64 억	335426	N	N	N	N
71	20250114	110935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7120	0	3	0.00	15533260	2185	11.49	7120	7180	7070	9250	4990	7120	7109.04	2.61	-944	7300	7210	7110	7020	6920	7160	6970	64	2130	500	4980	10	1	12843222	914	7.24	0.69	12	0.02	984.00	10339.00	12260	20240112	-41.92	6020	20240806	18.27	7450	-4.43	20250102	7010	1.57	20250113	11870	-40.02	20240115	6020	18.27	20240806	1.84	N	216050	500	64 억	335426	N	N	N	N
72	20250114	100934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7100	-20	5	-0.28	6763210	951	5.00	7120	7180	7070	9250	4990	7120	7111.68	2.61	-571	7300	7210	7110	7020	6920	7160	6970	64	2130	500	4980	10	1	12843222	912	7.22	0.69	12	0.01	984.00	10339.00	12260	20240112	-42.09	6020	20240806	17.94	7450	-4.70	20250102	7010	1.28	20250113	11870	-40.19	20240115	6020	17.94	20240806	1.84	N	216050	500	64 억	335426	N	N	N	N
73	20250114	090938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7180	60	2	0.84	78920	11	0.06	7120	7180	7120	9250	4990	7120	7174.55	2.61	-10	7300	7210	7110	7020	6920	7160	6970	64	2130	500	4980	10	1	12843222	922	7.30	0.69	12	0.00	984.00	10339.00	12260	20240112	-41.44	6020	20240806	19.27	7450	-3.62	20250102	7010	2.43	20250113	11870	-39.51	20240115	6020	19.27	20240806	1.84	N	216050	500	64 억	335426	N	N	N	N
74	20250113	160925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7120	-80	5	-1.11	134452410	19021	91.87	7200	7200	7010	9360	5040	7200	7068.46	2.69	-9724	7440	7320	7210	7090	6980	7265	7035	64	2160	500	5040	10	1	12843222	914	7.24	0.69	12	0.15	984.00	10339.00	12260	20240112	-41.92	6020	20240806	18.27	7450	-4.43	20250102	7010	1.57	20250113	11870	-40.02	20240115	6020	18.27	20240806	1.83	N	216050	500	64 억	345658	N	N	N	N
75	20250113	150930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7050	-150	5	-2.08	116712390	16514	79.76	7200	7200	7010	9360	5040	7200	7067.48	2.69	-8635	7440	7320	7210	7090	6980	7265	7035	64	2160	500	5040	10	1	12843222	905	7.16	0.68	12	0.13	984.00	10339.00	12260	20240112	-42.50	6020	20240806	17.11	7450	-5.37	20250102	7010	0.57	20250113	11870	-40.61	20240115	6020	17.11	20240806	1.83	N	216050	500	64 억	345658	N	N	N	N
76	20250113	140907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7080	-120	5	-1.67	100709380	14247	68.81	7200	7200	7010	9360	5040	7200	7068.81	2.69	-7726	7440	7320	7210	7090	6980	7265	7035	64	2160	500	5040	10	1	12843222	909	7.20	0.68	12	0.11	984.00	10339.00	12260	20240112	-42.25	6020	20240806	17.61	7450	-4.97	20250102	7010	1.00	20250113	11870	-40.35	20240115	6020	17.61	20240806	1.83	N	216050	500	64 억	345658	N	N	N	N
77	20250113	130916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7080	-120	5	-1.67	95053730	13448	64.95	7200	7200	7010	9360	5040	7200	7068.24	2.69	-7535	7440	7320	7210	7090	6980	7265	7035	64	2160	500	5040	10	1	12843222	909	7.20	0.68	12	0.10	984.00	10339.00	12260	20240112	-42.25	6020	20240806	17.61	7450	-4.97	20250102	7010	1.00	20250113	11870	-40.35	20240115	6020	17.61	20240806	1.83	N	216050	500	64 억	345658	N	N	N	N
78	20250113	120920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7050	-150	5	-2.08	84171170	11910	57.53	7200	7200	7010	9360	5040	7200	7067.27	2.69	-6087	7440	7320	7210	7090	6980	7265	7035	64	2160	500	5040	10	1	12843222	905	7.16	0.68	12	0.09	984.00	10339.00	12260	20240112	-42.50	6020	20240806	17.11	7450	-5.37	20250102	7010	0.57	20250113	11870	-40.61	20240115	6020	17.11	20240806	1.83	N	216050	500	64 억	345658	N	N	N	N
79	20250113	110917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7070	-130	5	-1.81	82350620	11652	56.28	7200	7200	7010	9360	5040	7200	7067.51	2.69	-6127	7440	7320	7210	7090	6980	7265	7035	64	2160	500	5040	10	1	12843222	908	7.18	0.68	12	0.09	984.00	10339.00	12260	20240112	-42.33	6020	20240806	17.44	7450	-5.10	20250102	7010	0.86	20250113	11870	-40.44	20240115	6020	17.44	20240806	1.83	N	216050	500	64 억	345658	N	N	N	N
80	20250113	100917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7050	-150	5	-2.08	42443170	5981	28.89	7200	7200	7050	9360	5040	7200	7096.33	2.69	-2017	7440	7320	7210	7090	6980	7265	7035	64	2160	500	5040	10	1	12843222	905	7.16	0.68	12	0.05	984.00	10339.00	12260	20240112	-42.50	6020	20240806	17.11	7450	-5.37	20250102	7050	0.00	20250113	11870	-40.61	20240115	6020	17.11	20240806	1.83	N	216050	500	64 억	345658	N	N	N	N
81	20250113	090923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7110	-90	5	-1.25	7309390	1022	4.94	7200	7200	7110	9360	5040	7200	7152.05	2.69	-372	7440	7320	7210	7090	6980	7265	7035	64	2160	500	5040	10	1	12843222	913	7.23	0.69	12	0.01	984.00	10339.00	12260	20240112	-42.01	6020	20240806	18.11	7450	-4.56	20250102	7100	0.14	20250108	11870	-40.10	20240115	6020	18.11	20240806	1.83	N	216050	500	64 억	345658	N	N	N	N
82	20250110	160858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7200	-70	5	-0.96	148031460	20704	133.63	7270	7330	7100	9450	5090	7270	7149.89	2.75	-6818	7450	7360	7260	7170	7070	7310	7120	64	2180	500	5080	10	1	12843222	925	7.32	0.70	12	0.16	984.00	10339.00	12260	20240112	-41.27	6020	20240806	19.60	7450	-3.36	20250102	7100	1.41	20250110	12260	-41.27	20240112	6020	19.60	20240806	1.82	N	216050	500	64 억	353237	N	N	N	N
83	20250110	150907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7160	-110	5	-1.51	139761320	19551	126.19	7270	7330	7100	9450	5090	7270	7148.55	2.75	-6349	7450	7360	7260	7170	7070	7310	7120	64	2180	500	5080	10	1	12843222	920	7.28	0.69	12	0.15	984.00	10339.00	12260	20240112	-41.60	6020	20240806	18.94	7450	-3.89	20250102	7100	0.85	20250110	12260	-41.60	20240112	6020	18.94	20240806	1.82	N	216050	500	64 억	353237	N	N	N	N
84	20250110	140913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7200	-70	5	-0.96	130353960	18239	117.72	7270	7330	7100	9450	5090	7270	7146.99	2.75	-6569	7450	7360	7260	7170	7070	7310	7120	64	2180	500	5080	10	1	12843222	925	7.32	0.70	12	0.14	984.00	10339.00	12260	20240112	-41.27	6020	20240806	19.60	7450	-3.36	20250102	7100	1.41	20250110	12260	-41.27	20240112	6020	19.60	20240806	1.82	N	216050	500	64 억	353237	N	N	N	N
85	20250110	130912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7170	-100	5	-1.38	116214300	16261	104.96	7270	7330	7100	9450	5090	7270	7146.81	2.75	-6160	7450	7360	7260	7170	7070	7310	7120	64	2180	500	5080	10	1	12843222	921	7.29	0.69	12	0.13	984.00	10339.00	12260	20240112	-41.52	6020	20240806	19.10	7450	-3.76	20250102	7100	0.99	20250110	12260	-41.52	20240112	6020	19.10	20240806	1.82	N	216050	500	64 억	353237	N	N	N	N
86	20250110	120913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7170	-100	5	-1.38	113160710	15835	102.21	7270	7330	7100	9450	5090	7270	7146.24	2.75	-5996	7450	7360	7260	7170	7070	7310	7120	64	2180	500	5080	10	1	12843222	921	7.29	0.69	12	0.12	984.00	10339.00	12260	20240112	-41.52	6020	20240806	19.10	7450	-3.76	20250102	7100	0.99	20250110	12260	-41.52	20240112	6020	19.10	20240806	1.82	N	216050	500	64 억	353237	N	N	N	N
87	20250110	110912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7130	-140	5	-1.93	99004580	13853	89.41	7270	7330	7100	9450	5090	7270	7146.80	2.75	-5074	7450	7360	7260	7170	7070	7310	7120	64	2180	500	5080	10	1	12843222	916	7.25	0.69	12	0.11	984.00	10339.00	12260	20240112	-41.84	6020	20240806	18.44	7450	-4.30	20250102	7100	0.42	20250110	12260	-41.84	20240112	6020	18.44	20240806	1.82	N	216050	500	64 억	353237	N	N	N	N
88	20250110	100910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7210	-60	5	-0.83	41795350	5828	37.62	7270	7330	7150	9450	5090	7270	7171.47	2.75	-3676	7450	7360	7260	7170	7070	7310	7120	64	2180	500	5080	10	1	12843222	926	7.33	0.70	12	0.05	984.00	10339.00	12260	20240112	-41.19	6020	20240806	19.77	7450	-3.22	20250102	7100	1.55	20250108	12260	-41.19	20240112	6020	19.77	20240806	1.82	N	216050	500	64 억	353237	N	N	N	N
89	20250110	090914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7330	60	2	0.83	385270	53	0.34	7270	7330	7260	9450	5090	7270	7269.25	2.75	-10	7450	7360	7260	7170	7070	7310	7120	64	2180	500	5080	10	1	12843222	941	7.45	0.71	12	0.00	984.00	10339.00	12260	20240112	-40.21	6020	20240806	21.76	7450	-1.61	20250102	7100	3.24	20250108	12260	-40.21	20240112	6020	21.76	20240806	1.82	N	216050	500	64 억	353237	N	N	N	N
90	20250109	160904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7270	0	3	0.00	111433650	15471	93.08	7280	7350	7160	9450	5090	7270	7202.69	2.77	-1299	7423	7346	7223	7146	7023	7385	7185	64	2180	500	5080	10	1	12843222	934	7.39	0.70	12	0.12	984.00	10339.00	12260	20240112	-40.70	6020	20240806	20.76	7450	-2.42	20250102	7100	2.39	20250108	12260	-40.70	20240112	6020	20.76	20240806	1.81	N	216050	500	64 억	355536	N	N	N	N
91	20250109	150859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7200	-70	5	-0.96	105994460	14720	88.56	7280	7350	7160	9450	5090	7270	7200.71	2.77	-1279	7423	7346	7223	7146	7023	7385	7185	64	2180	500	5080	10	1	12843222	925	7.32	0.70	12	0.11	984.00	10339.00	12260	20240112	-41.27	6020	20240806	19.60	7450	-3.36	20250102	7100	1.41	20250108	12260	-41.27	20240112	6020	19.60	20240806	1.81	N	216050	500	64 억	355536	N	N	N	N
92	20250109	140907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7210	-60	5	-0.83	100615050	13973	84.07	7280	7350	7160	9450	5090	7270	7200.68	2.77	-1473	7423	7346	7223	7146	7023	7385	7185	64	2180	500	5080	10	1	12843222	926	7.33	0.70	12	0.11	984.00	10339.00	12260	20240112	-41.19	6020	20240806	19.77	7450	-3.22	20250102	7100	1.55	20250108	12260	-41.19	20240112	6020	19.77	20240806	1.81	N	216050	500	64 억	355536	N	N	N	N
93	20250109	130906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7240	-30	5	-0.41	93037260	12923	77.75	7280	7350	7160	9450	5090	7270	7199.35	2.77	-731	7423	7346	7223	7146	7023	7385	7185	64	2180	500	5080	10	1	12843222	930	7.36	0.70	12	0.10	984.00	10339.00	12260	20240112	-40.95	6020	20240806	20.27	7450	-2.82	20250102	7100	1.97	20250108	12260	-40.95	20240112	6020	20.27	20240806	1.81	N	216050	500	64 억	355536	N	N	N	N
94	20250109	120906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7200	-70	5	-0.96	74906630	10406	62.61	7280	7350	7160	9450	5090	7270	7198.41	2.77	-1060	7423	7346	7223	7146	7023	7385	7185	64	2180	500	5080	10	1	12843222	925	7.32	0.70	12	0.08	984.00	10339.00	12260	20240112	-41.27	6020	20240806	19.60	7450	-3.36	20250102	7100	1.41	20250108	12260	-41.27	20240112	6020	19.60	20240806	1.81	N	216050	500	64 억	355536	N	N	N	N
95	20250109	110911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7220	-50	5	-0.69	25217800	3491	21.00	7280	7350	7200	9450	5090	7270	7223.66	2.77	-1594	7423	7346	7223	7146	7023	7385	7185	64	2180	500	5080	10	1	12843222	927	7.34	0.70	12	0.03	984.00	10339.00	12260	20240112	-41.11	6020	20240806	19.93	7450	-3.09	20250102	7100	1.69	20250108	12260	-41.11	20240112	6020	19.93	20240806	1.81	N	216050	500	64 억	355536	N	N	N	N
96	20250109	100908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7240	-30	5	-0.41	22566760	3124	18.80	7280	7350	7200	9450	5090	7270	7223.67	2.77	-1789	7423	7346	7223	7146	7023	7385	7185	64	2180	500	5080	10	1	12843222	930	7.36	0.70	12	0.02	984.00	10339.00	12260	20240112	-40.95	6020	20240806	20.27	7450	-2.82	20250102	7100	1.97	20250108	12260	-40.95	20240112	6020	20.27	20240806	1.81	N	216050	500	64 억	355536	N	N	N	N
97	20250109	090913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7250	-20	5	-0.28	282930	39	0.23	7280	7310	7250	9450	5090	7270	7254.62	2.77	-35	7423	7346	7223	7146	7023	7385	7185	64	2180	500	5080	10	1	12843222	931	7.37	0.70	12	0.00	984.00	10339.00	12260	20240112	-40.86	6020	20240806	20.43	7450	-2.68	20250102	7100	2.11	20250108	12260	-40.86	20240112	6020	20.43	20240806	1.81	N	216050	500	64 억	355536	N	N	N	N
98	20250108	160900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7270	60	2	0.83	120089270	16619	43.76	7180	7300	7100	9370	5050	7210	7226.02	2.73	4462	7423	7316	7243	7136	7063	7280	7100	64	2160	500	5040	10	1	12843222	934	7.39	0.70	12	0.13	984.00	10339.00	12260	20240112	-40.70	6020	20240806	20.76	7450	-2.42	20250102	7100	2.39	20250108	12260	-40.70	20240112	6020	20.76	20240806	1.82	N	216050	500	64 억	350897	N	N	N	N
99	20250108	150903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7290	80	2	1.11	119078030	16480	43.39	7180	7300	7100	9370	5050	7210	7225.61	2.73	4416	7423	7316	7243	7136	7063	7280	7100	64	2160	500	5040	10	1	12843222	936	7.41	0.71	12	0.13	984.00	10339.00	12260	20240112	-40.54	6020	20240806	21.10	7450	-2.15	20250102	7100	2.68	20250108	12260	-40.54	20240112	6020	21.10	20240806	1.82	N	216050	500	64 억	350897	N	N	N	N
100	20250108	140905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	70	2	0.97	101703110	14093	37.11	7180	7300	7100	9370	5050	7210	7216.57	2.73	3583	7423	7316	7243	7136	7063	7280	7100	64	2160	500	5040	10	1	12843222	935	7.40	0.70	12	0.11	984.00	10339.00	12260	20240112	-40.62	6020	20240806	20.93	7450	-2.28	20250102	7100	2.54	20250108	12260	-40.62	20240112	6020	20.93	20240806	1.82	N	216050	500	64 억	350897	N	N	N	N
101	20250108	130904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	70	2	0.97	91831620	12737	33.54	7180	7300	7100	9370	5050	7210	7209.83	2.73	2505	7423	7316	7243	7136	7063	7280	7100	64	2160	500	5040	10	1	12843222	935	7.40	0.70	12	0.10	984.00	10339.00	12260	20240112	-40.62	6020	20240806	20.93	7450	-2.28	20250102	7100	2.54	20250108	12260	-40.62	20240112	6020	20.93	20240806	1.82	N	216050	500	64 억	350897	N	N	N	N
102	20250108	120900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7270	60	2	0.83	84402440	11715	30.85	7180	7300	7100	9370	5050	7210	7204.65	2.73	2058	7423	7316	7243	7136	7063	7280	7100	64	2160	500	5040	10	1	12843222	934	7.39	0.70	12	0.09	984.00	10339.00	12260	20240112	-40.70	6020	20240806	20.76	7450	-2.42	20250102	7100	2.39	20250108	12260	-40.70	20240112	6020	20.76	20240806	1.82	N	216050	500	64 억	350897	N	N	N	N
103	20250108	110902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7260	50	2	0.69	61040330	8507	22.40	7180	7260	7100	9370	5050	7210	7175.31	2.73	453	7423	7316	7243	7136	7063	7280	7100	64	2160	500	5040	10	1	12843222	932	7.38	0.70	12	0.07	984.00	10339.00	12260	20240112	-40.78	6020	20240806	20.60	7450	-2.55	20250102	7100	2.25	20250108	12260	-40.78	20240112	6020	20.60	20240806	1.82	N	216050	500	64 억	350897	N	N	N	N
104	20250108	100903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7240	30	2	0.42	48105380	6724	17.71	7180	7240	7100	9370	5050	7210	7154.28	2.73	-390	7423	7316	7243	7136	7063	7280	7100	64	2160	500	5040	10	1	12843222	930	7.36	0.70	12	0.05	984.00	10339.00	12260	20240112	-40.95	6020	20240806	20.27	7450	-2.82	20250102	7100	1.97	20250108	12260	-40.95	20240112	6020	20.27	20240806	1.82	N	216050	500	64 억	350897	N	N	N	N
105	20250108	090903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7160	-50	5	-0.69	20036170	2818	7.42	7180	7180	7100	9370	5050	7210	7110.07	2.73	-268	7423	7316	7243	7136	7063	7280	7100	64	2160	500	5040	10	1	12843222	920	7.28	0.69	12	0.02	984.00	10339.00	12260	20240112	-41.60	6020	20240806	18.94	7450	-3.89	20250102	7100	0.85	20250108	12260	-41.60	20240112	6020	18.94	20240806	1.82	N	216050	500	64 억	350897	N	N	N	N
106	20250107	160855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7210	-130	5	-1.77	274111890	37974	110.88	7310	7350	7170	9540	5140	7340	7218.41	2.76	-1607	7420	7380	7310	7270	7200	7400	7290	64	2200	500	5130	10	1	12843222	926	7.33	0.70	12	0.30	984.00	10339.00	12260	20240112	-41.19	6020	20240806	19.77	7450	-3.22	20250102	7170	0.56	20250107	12260	-41.19	20240112	6020	19.77	20240806	1.76	N	216050	500	64 억	354666	N	N	N	N
107	20250107	150856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7200	-140	5	-1.91	269420250	37323	108.98	7310	7350	7170	9540	5140	7340	7218.61	2.76	-1382	7420	7380	7310	7270	7200	7400	7290	64	2200	500	5130	10	1	12843222	925	7.32	0.70	12	0.29	984.00	10339.00	12260	20240112	-41.27	6020	20240806	19.60	7450	-3.36	20250102	7170	0.42	20250107	12260	-41.27	20240112	6020	19.60	20240806	1.76	N	216050	500	64 억	354666	N	N	N	N
108	20250107	140855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7190	-150	5	-2.04	247908640	34335	100.26	7310	7350	7170	9540	5140	7340	7220.29	2.76	-872	7420	7380	7310	7270	7200	7400	7290	64	2200	500	5130	10	1	12843222	923	7.31	0.70	12	0.27	984.00	10339.00	12260	20240112	-41.35	6020	20240806	19.44	7450	-3.49	20250102	7170	0.28	20250107	12260	-41.35	20240112	6020	19.44	20240806	1.76	N	216050	500	64 억	354666	N	N	N	N
109	20250107	130855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7190	-150	5	-2.04	207776330	28757	83.97	7310	7350	7170	9540	5140	7340	7225.24	2.76	-198	7420	7380	7310	7270	7200	7400	7290	64	2200	500	5130	10	1	12843222	923	7.31	0.70	12	0.22	984.00	10339.00	12260	20240112	-41.35	6020	20240806	19.44	7450	-3.49	20250102	7170	0.28	20250107	12260	-41.35	20240112	6020	19.44	20240806	1.76	N	216050	500	64 억	354666	N	N	N	N
110	20250107	120856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7240	-100	5	-1.36	120165060	16584	48.42	7310	7350	7200	9540	5140	7340	7245.84	2.76	1683	7420	7380	7310	7270	7200	7400	7290	64	2200	500	5130	10	1	12843222	930	7.36	0.70	12	0.13	984.00	10339.00	12260	20240112	-40.95	6020	20240806	20.27	7450	-2.82	20250102	7200	0.56	20250107	12260	-40.95	20240112	6020	20.27	20240806	1.76	N	216050	500	64 억	354666	N	N	N	N
111	20250107	110852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7240	-100	5	-1.36	110195910	15208	44.41	7310	7350	7200	9540	5140	7340	7245.92	2.76	1317	7420	7380	7310	7270	7200	7400	7290	64	2200	500	5130	10	1	12843222	930	7.36	0.70	12	0.12	984.00	10339.00	12260	20240112	-40.95	6020	20240806	20.27	7450	-2.82	20250102	7200	0.56	20250107	12260	-40.95	20240112	6020	20.27	20240806	1.76	N	216050	500	64 억	354666	N	N	N	N
112	20250107	100857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7320	-20	5	-0.27	13131040	1792	5.23	7310	7350	7300	9540	5140	7340	7327.59	2.76	-148	7420	7380	7310	7270	7200	7400	7290	64	2200	500	5130	10	1	12843222	940	7.44	0.71	12	0.01	984.00	10339.00	12260	20240112	-40.29	6020	20240806	21.59	7450	-1.74	20250102	7200	1.67	20250103	12260	-40.29	20240112	6020	21.59	20240806	1.76	N	216050	500	64 억	354666	N	N	N	N
113	20250107	090859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7320	-20	5	-0.27	4223830	576	1.68	7310	7350	7310	9540	5140	7340	7333.04	2.76	422	7420	7380	7310	7270	7200	7400	7290	64	2200	500	5130	10	1	12843222	940	7.44	0.71	12	0.00	984.00	10339.00	12260	20240112	-40.29	6020	20240806	21.59	7450	-1.74	20250102	7200	1.67	20250103	12260	-40.29	20240112	6020	21.59	20240806	1.76	N	216050	500	64 억	354666	N	N	N	N
114	20250106	160846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7340	60	2	0.82	247473420	33862	96.87	7290	7350	7240	9460	5100	7280	7308.29	2.65	15390	7493	7386	7293	7186	7093	7340	7140	64	2180	500	5090	10	1	12843222	943	7.46	0.71	12	0.26	984.00	10339.00	12260	20240112	-40.13	6020	20240806	21.93	7450	-1.48	20250102	7200	1.94	20250103	12260	-40.13	20240112	6020	21.93	20240806	1.76	N	216050	500	64 억	340011	N	N	N	N
115	20250106	150845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7330	50	2	0.69	244889750	33510	95.86	7290	7350	7240	9460	5100	7280	7307.96	2.65	15312	7493	7386	7293	7186	7093	7340	7140	64	2180	500	5090	10	1	12843222	941	7.45	0.71	12	0.26	984.00	10339.00	12260	20240112	-40.21	6020	20240806	21.76	7450	-1.61	20250102	7200	1.81	20250103	12260	-40.21	20240112	6020	21.76	20240806	1.76	N	216050	500	64 억	340011	N	N	N	N
116	20250106	140846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7300	20	2	0.27	151093010	20708	59.24	7290	7330	7240	9460	5100	7280	7296.36	2.65	8763	7493	7386	7293	7186	7093	7340	7140	64	2180	500	5090	10	1	12843222	938	7.42	0.71	12	0.16	984.00	10339.00	12260	20240112	-40.46	6020	20240806	21.26	7450	-2.01	20250102	7200	1.39	20250103	12260	-40.46	20240112	6020	21.26	20240806	1.76	N	216050	500	64 억	340011	N	N	N	N
117	20250106	130838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	0	3	0.00	74737260	10248	29.32	7290	7320	7240	9460	5100	7280	7292.86	2.65	4052	7493	7386	7293	7186	7093	7340	7140	64	2180	500	5090	10	1	12843222	935	7.40	0.70	12	0.08	984.00	10339.00	12260	20240112	-40.62	6020	20240806	20.93	7450	-2.28	20250102	7200	1.11	20250103	12260	-40.62	20240112	6020	20.93	20240806	1.76	N	216050	500	64 억	340011	N	N	N	N
118	20250106	120842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7300	20	2	0.27	43009260	5898	16.87	7290	7320	7240	9460	5100	7280	7292.18	2.65	1152	7493	7386	7293	7186	7093	7340	7140	64	2180	500	5090	10	1	12843222	938	7.42	0.71	12	0.05	984.00	10339.00	12260	20240112	-40.46	6020	20240806	21.26	7450	-2.01	20250102	7200	1.39	20250103	12260	-40.46	20240112	6020	21.26	20240806	1.76	N	216050	500	64 억	340011	N	N	N	N
119	20250106	110840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	0	3	0.00	32133870	4407	12.61	7290	7320	7240	9460	5100	7280	7291.55	2.65	-139	7493	7386	7293	7186	7093	7340	7140	64	2180	500	5090	10	1	12843222	935	7.40	0.70	12	0.03	984.00	10339.00	12260	20240112	-40.62	6020	20240806	20.93	7450	-2.28	20250102	7200	1.11	20250103	12260	-40.62	20240112	6020	20.93	20240806	1.76	N	216050	500	64 억	340011	N	N	N	N
120	20250106	100838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7320	40	2	0.55	24272710	3328	9.52	7290	7320	7240	9460	5100	7280	7293.48	2.65	-160	7493	7386	7293	7186	7093	7340	7140	64	2180	500	5090	10	1	12843222	940	7.44	0.71	12	0.03	984.00	10339.00	12260	20240112	-40.29	6020	20240806	21.59	7450	-1.74	20250102	7200	1.67	20250103	12260	-40.29	20240112	6020	21.59	20240806	1.76	N	216050	500	64 억	340011	N	N	N	N
121	20250106	090838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	0	3	0.00	3385300	465	1.33	7290	7320	7280	9460	5100	7280	7280.22	2.65	-395	7493	7386	7293	7186	7093	7340	7140	64	2180	500	5090	10	1	12843222	935	7.40	0.70	12	0.00	984.00	10339.00	12260	20240112	-40.62	6020	20240806	20.93	7450	-2.28	20250102	7200	1.11	20250103	12260	-40.62	20240112	6020	20.93	20240806	1.76	N	216050	500	64 억	340011	N	N	N	N
122	20250103	160834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	-20	5	-0.27	254046820	34927	250.71	7290	7400	7200	9490	5110	7300	7273.65	2.68	-2578	7526	7412	7336	7222	7146	7470	7280	64	2190	500	5110	10	1	12843222	935	7.40	0.70	12	0.27	984.00	10339.00	12260	20240112	-40.62	6020	20240806	20.93	7450	-2.28	20250102	7200	1.11	20250103	12260	-40.62	20240112	6020	20.93	20240806	1.76	N	216050	500	64 억	343997	N	N	N	N
123	20250103	150837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7250	-50	5	-0.68	212089480	29145	209.21	7290	7400	7200	9490	5110	7300	7277.05	2.68	1852	7526	7412	7336	7222	7146	7470	7280	64	2190	500	5110	10	1	12843222	931	7.37	0.70	12	0.23	984.00	10339.00	12260	20240112	-40.86	6020	20240806	20.43	7450	-2.68	20250102	7200	0.69	20250103	12260	-40.86	20240112	6020	20.43	20240806	1.76	N	216050	500	64 억	343997	N	N	N	N
124	20250103	140837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7200	-100	5	-1.37	153905250	21125	151.64	7290	7400	7200	9490	5110	7300	7285.46	2.68	5851	7526	7412	7336	7222	7146	7470	7280	64	2190	500	5110	10	1	12843222	925	7.32	0.70	12	0.16	984.00	10339.00	12260	20240112	-41.27	6020	20240806	19.60	7450	-3.36	20250102	7200	0.00	20250103	12260	-41.27	20240112	6020	19.60	20240806	1.76	N	216050	500	64 억	343997	N	N	N	N
125	20250103	130837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	-20	5	-0.27	78842060	10762	77.25	7290	7400	7280	9490	5110	7300	7325.97	2.68	2329	7526	7412	7336	7222	7146	7470	7280	64	2190	500	5110	10	1	12843222	935	7.40	0.70	12	0.08	984.00	10339.00	12260	20240112	-40.62	6020	20240806	20.93	7450	-2.28	20250102	7260	0.28	20250102	12260	-40.62	20240112	6020	20.93	20240806	1.76	N	216050	500	64 억	343997	N	N	N	N
126	20250103	120836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7360	60	2	0.82	33576800	4566	32.78	7290	7400	7290	9490	5110	7300	7353.66	2.68	-749	7526	7412	7336	7222	7146	7470	7280	64	2190	500	5110	10	1	12843222	945	7.48	0.71	12	0.04	984.00	10339.00	12260	20240112	-39.97	6020	20240806	22.26	7450	-1.21	20250102	7260	1.38	20250102	12260	-39.97	20240112	6020	22.26	20240806	1.76	N	216050	500	64 억	343997	N	N	N	N
127	20250103	110837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7350	50	2	0.68	18066040	2457	17.64	7290	7400	7290	9490	5110	7300	7352.89	2.68	-675	7526	7412	7336	7222	7146	7470	7280	64	2190	500	5110	10	1	12843222	944	7.47	0.71	12	0.02	984.00	10339.00	12260	20240112	-40.05	6020	20240806	22.09	7450	-1.34	20250102	7260	1.24	20250102	12260	-40.05	20240112	6020	22.09	20240806	1.76	N	216050	500	64 억	343997	N	N	N	N
128	20250103	100834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7370	70	2	0.96	13572540	1846	13.25	7290	7400	7290	9490	5110	7300	7352.41	2.68	-312	7526	7412	7336	7222	7146	7470	7280	64	2190	500	5110	10	1	12843222	947	7.49	0.71	12	0.01	984.00	10339.00	12260	20240112	-39.89	6020	20240806	22.43	7450	-1.07	20250102	7260	1.52	20250102	12260	-39.89	20240112	6020	22.43	20240806	1.76	N	216050	500	64 억	343997	N	N	N	N
129	20250103	090838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7370	70	2	0.96	2788640	382	2.74	7290	7370	7290	9490	5110	7300	7300.10	2.68	132	7526	7412	7336	7222	7146	7470	7280	64	2190	500	5110	10	1	12843222	947	7.49	0.71	12	0.00	984.00	10339.00	12260	20240112	-39.89	6020	20240806	22.43	7450	-1.07	20250102	7260	1.52	20250102	12260	-39.89	20240112	6020	22.43	20240806	1.76	N	216050	500	64 억	343997	N	N	N	N
130	20250102	160827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7300	-80	5	-1.08	101931330	13931	81.22	7290	7450	7260	9590	5170	7380	7317.11	2.71	-3442	7566	7472	7356	7262	7146	7520	7310	64	2210	500	5160	10	1	12843222	938	7.42	0.71	12	0.11	984.00	10339.00	12260	20240112	-40.46	6020	20240806	21.26	7450	-2.01	20250102	7260	0.55	20250102	12260	-40.46	20240112	6020	21.26	20240806	1.76	N	216050	500	64 억	347800	N	N	N	N
131	20250102	150828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	-100	5	-1.36	89651290	12248	71.41	7290	7450	7260	9590	5170	7380	7319.67	2.71	-2963	7566	7472	7356	7262	7146	7520	7310	64	2210	500	5160	10	1	12843222	935	7.40	0.70	12	0.10	984.00	10339.00	12260	20240112	-40.62	6020	20240806	20.93	7450	-2.28	20250102	7260	0.28	20250102	12260	-40.62	20240112	6020	20.93	20240806	1.76	N	216050	500	64 억	347800	N	N	N	N
132	20250102	140826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7270	-110	5	-1.49	83924620	11461	66.82	7290	7450	7260	9590	5170	7380	7322.63	2.71	-3013	7566	7472	7356	7262	7146	7520	7310	64	2210	500	5160	10	1	12843222	934	7.39	0.70	12	0.09	984.00	10339.00	12260	20240112	-40.70	6020	20240806	20.76	7450	-2.42	20250102	7260	0.14	20250102	12260	-40.70	20240112	6020	20.76	20240806	1.76	N	216050	500	64 억	347800	N	N	N	N
133	20250102	130828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7290	-90	5	-1.22	81058760	11067	64.52	7290	7450	7260	9590	5170	7380	7324.37	2.71	-3227	7566	7472	7356	7262	7146	7520	7310	64	2210	500	5160	10	1	12843222	936	7.41	0.71	12	0.09	984.00	10339.00	12260	20240112	-40.54	6020	20240806	21.10	7450	-2.15	20250102	7260	0.41	20250102	12260	-40.54	20240112	6020	21.10	20240806	1.76	N	216050	500	64 억	347800	N	N	N	N
134	20250102	120826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7280	-100	5	-1.36	63957060	8715	50.81	7290	7450	7280	9590	5170	7380	7338.73	2.71	-1939	7566	7472	7356	7262	7146	7520	7310	64	2210	500	5160	10	1	12843222	935	7.40	0.70	12	0.07	984.00	10339.00	12260	20240112	-40.62	6020	20240806	20.93	7450	-2.28	20250102	7280	0.00	20250102	12260	-40.62	20240112	6020	20.93	20240806	1.76	N	216050	500	64 억	347800	N	N	N	N
135	20250102	110817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7330	-50	5	-0.68	53387990	7265	42.36	7290	7450	7280	9590	5170	7380	7348.66	2.71	-958	7566	7472	7356	7262	7146	7520	7310	64	2210	500	5160	10	1	12843222	941	7.45	0.71	12	0.06	984.00	10339.00	12260	20240112	-40.21	6020	20240806	21.76	7450	-1.61	20250102	7280	0.69	20250102	12260	-40.21	20240112	6020	21.76	20240806	1.76	N	216050	500	64 억	347800	N	N	N	N
136	20250102	100824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7310	-70	5	-0.95	42444890	5771	33.65	7290	7450	7280	9590	5170	7380	7354.86	2.71	-249	7566	7472	7356	7262	7146	7520	7310	64	2210	500	5160	10	1	12843222	939	7.43	0.71	12	0.04	984.00	10339.00	12260	20240112	-40.38	6020	20240806	21.43	7450	-1.88	20250102	7280	0.41	20250102	12260	-40.38	20240112	6020	21.43	20240806	1.76	N	216050	500	64 억	347800	N	N	N	N
137	20250102	090816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	9590	5170	7380	0.00	2.71	0	7566	7472	7356	7262	7146	7520	7310	64	2210	500	5160	10	1	12843222	948	7.50	0.71	12	0.00	984.00	10339.00	12260	20240112	-39.80	6020	20240806	22.59	0	0.00	0	0	0.00	0	12260	-39.80	20240112	6020	22.59	20240806	1.76	N	216050	500	64 억	347800	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History