KissMeData/104620/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4770	-40	5	-0.83	100096105	20950	105.21	4835	4835	4750	6250	3370	4810	4777.86	0.74	-6045	4896	4852	4811	4767	4726	4852	4767	79	1440	500	3460	5	1	15842126	756	12.75	1.88	12	0.13	374.00	2543.00	9450	20240126	-49.52	4150	20241115	14.94	5050	-5.54	20250121	4485	6.35	20250102	9450	-49.52	20240126	4150	14.94	20241115	0.19	N	104620	500	79 억	117749	N	N	N	N
3	20250124	150810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4760	-50	5	-1.04	91936925	19239	96.62	4835	4835	4750	6250	3370	4810	4778.67	0.74	-5553	4896	4852	4811	4767	4726	4852	4767	79	1440	500	3460	5	1	15842126	754	12.73	1.87	12	0.12	374.00	2543.00	9450	20240126	-49.63	4150	20241115	14.70	5050	-5.74	20250121	4485	6.13	20250102	9450	-49.63	20240126	4150	14.70	20241115	0.19	N	104620	500	79 억	117749	N	N	N	N
4	20250124	140809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	-25	5	-0.52	78117510	16340	82.06	4835	4835	4750	6250	3370	4810	4780.75	0.74	-4125	4896	4852	4811	4767	4726	4852	4767	79	1440	500	3460	5	1	15842126	758	12.79	1.88	12	0.10	374.00	2543.00	9450	20240126	-49.37	4150	20241115	15.30	5050	-5.25	20250121	4485	6.69	20250102	9450	-49.37	20240126	4150	15.30	20241115	0.19	N	104620	500	79 억	117749	N	N	N	N
5	20250124	130810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	-30	5	-0.62	62712945	13112	65.85	4835	4835	4750	6250	3370	4810	4782.87	0.74	-2284	4896	4852	4811	4767	4726	4852	4767	79	1440	500	3460	5	1	15842126	757	12.78	1.88	12	0.08	374.00	2543.00	9450	20240126	-49.42	4150	20241115	15.18	5050	-5.35	20250121	4485	6.58	20250102	9450	-49.42	20240126	4150	15.18	20241115	0.19	N	104620	500	79 억	117749	N	N	N	N
6	20250124	120807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4790	-20	5	-0.42	57510500	12022	60.38	4835	4835	4750	6250	3370	4810	4783.77	0.74	-2447	4896	4852	4811	4767	4726	4852	4767	79	1440	500	3460	5	1	15842126	759	12.81	1.88	12	0.08	374.00	2543.00	9450	20240126	-49.31	4150	20241115	15.42	5050	-5.15	20250121	4485	6.80	20250102	9450	-49.31	20240126	4150	15.42	20241115	0.19	N	104620	500	79 억	117749	N	N	N	N
7	20250124	110810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4795	-15	5	-0.31	46080120	9629	48.36	4835	4835	4750	6250	3370	4810	4785.56	0.74	-2749	4896	4852	4811	4767	4726	4852	4767	79	1440	500	3460	5	1	15842126	760	12.82	1.89	12	0.06	374.00	2543.00	9450	20240126	-49.26	4150	20241115	15.54	5050	-5.05	20250121	4485	6.91	20250102	9450	-49.26	20240126	4150	15.54	20241115	0.19	N	104620	500	79 억	117749	N	N	N	N
8	20250124	100806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4790	-20	5	-0.42	27418375	5722	28.74	4835	4835	4760	6250	3370	4810	4791.75	0.74	-1088	4896	4852	4811	4767	4726	4852	4767	79	1440	500	3460	5	1	15842126	759	12.81	1.88	12	0.04	374.00	2543.00	9450	20240126	-49.31	4150	20241115	15.42	5050	-5.15	20250121	4485	6.80	20250102	9450	-49.31	20240126	4150	15.42	20241115	0.19	N	104620	500	79 억	117749	N	N	N	N
9	20250124	090811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	20	2	0.42	4491635	929	4.67	4835	4835	4820	6250	3370	4810	4834.91	0.74	-96	4896	4852	4811	4767	4726	4852	4767	79	1440	500	3460	5	1	15842126	765	12.91	1.90	12	0.01	374.00	2543.00	9450	20240126	-48.89	4150	20241115	16.39	5050	-4.36	20250121	4485	7.69	20250102	9450	-48.89	20240126	4150	16.39	20241115	0.19	N	104620	500	79 억	117749	N	N	N	N
10	20250123	160806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4810	-65	5	-1.33	95440975	19890	71.25	4810	4855	4770	6330	3415	4875	4798.44	0.75	-1615	4981	4927	4876	4822	4771	4902	4797	79	1455	500	3510	5	1	15842126	762	12.86	1.89	12	0.13	374.00	2543.00	9450	20240126	-49.10	4150	20241115	15.90	5050	-4.75	20250121	4485	7.25	20250102	9450	-49.10	20240126	4150	15.90	20241115	0.20	N	104620	500	79 억	119362	N	N	N	N
11	20250123	150805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4810	-65	5	-1.33	83556165	17410	62.37	4810	4855	4770	6330	3415	4875	4799.32	0.75	-2152	4981	4927	4876	4822	4771	4902	4797	79	1455	500	3510	5	1	15842126	762	12.86	1.89	12	0.11	374.00	2543.00	9450	20240126	-49.10	4150	20241115	15.90	5050	-4.75	20250121	4485	7.25	20250102	9450	-49.10	20240126	4150	15.90	20241115	0.20	N	104620	500	79 억	119362	N	N	N	N
12	20250123	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4790	-85	5	-1.74	67704695	14106	50.53	4810	4855	4770	6330	3415	4875	4799.71	0.75	-2351	4981	4927	4876	4822	4771	4902	4797	79	1455	500	3510	5	1	15842126	759	12.81	1.88	12	0.09	374.00	2543.00	9450	20240126	-49.31	4150	20241115	15.42	5050	-5.15	20250121	4485	6.80	20250102	9450	-49.31	20240126	4150	15.42	20241115	0.20	N	104620	500	79 억	119362	N	N	N	N
13	20250123	130804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	-75	5	-1.54	63676920	13266	47.52	4810	4855	4770	6330	3415	4875	4800.01	0.75	-2608	4981	4927	4876	4822	4771	4902	4797	79	1455	500	3510	5	1	15842126	760	12.83	1.89	12	0.08	374.00	2543.00	9450	20240126	-49.21	4150	20241115	15.66	5050	-4.95	20250121	4485	7.02	20250102	9450	-49.21	20240126	4150	15.66	20241115	0.20	N	104620	500	79 억	119362	N	N	N	N
14	20250123	120805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	-75	5	-1.54	56778445	11824	42.36	4810	4855	4770	6330	3415	4875	4801.97	0.75	-2285	4981	4927	4876	4822	4771	4902	4797	79	1455	500	3510	5	1	15842126	760	12.83	1.89	12	0.07	374.00	2543.00	9450	20240126	-49.21	4150	20241115	15.66	5050	-4.95	20250121	4485	7.02	20250102	9450	-49.21	20240126	4150	15.66	20241115	0.20	N	104620	500	79 억	119362	N	N	N	N
15	20250123	110756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4780	-95	5	-1.95	53259015	11089	39.72	4810	4855	4770	6330	3415	4875	4802.87	0.75	-2089	4981	4927	4876	4822	4771	4902	4797	79	1455	500	3510	5	1	15842126	757	12.78	1.88	12	0.07	374.00	2543.00	9450	20240126	-49.42	4150	20241115	15.18	5050	-5.35	20250121	4485	6.58	20250102	9450	-49.42	20240126	4150	15.18	20241115	0.20	N	104620	500	79 억	119362	N	N	N	N
16	20250123	100805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4815	-60	5	-1.23	44357035	9232	33.07	4810	4855	4770	6330	3415	4875	4804.70	0.75	-1995	4981	4927	4876	4822	4771	4902	4797	79	1455	500	3510	5	1	15842126	763	12.87	1.89	12	0.06	374.00	2543.00	9450	20240126	-49.05	4150	20241115	16.02	5050	-4.65	20250121	4485	7.36	20250102	9450	-49.05	20240126	4150	16.02	20241115	0.20	N	104620	500	79 억	119362	N	N	N	N
17	20250123	090805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4805	-70	5	-1.44	11008435	2289	8.20	4810	4815	4805	6330	3415	4875	4809.28	0.75	418	4981	4927	4876	4822	4771	4902	4797	79	1455	500	3510	5	1	15842126	761	12.85	1.89	12	0.01	374.00	2543.00	9450	20240126	-49.15	4150	20241115	15.78	5050	-4.85	20250121	4485	7.13	20250102	9450	-49.15	20240126	4150	15.78	20241115	0.20	N	104620	500	79 억	119362	N	N	N	N
18	20250122	160759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	-55	5	-1.12	135646595	27864	107.45	4880	4930	4825	6400	3455	4930	4868.16	0.80	-8358	5126	5027	4951	4852	4776	4990	4815	79	1470	500	3540	5	1	15842126	772	13.03	1.92	12	0.18	374.00	2543.00	9450	20240126	-48.41	4150	20241115	17.47	5050	-3.47	20250121	4485	8.70	20250102	9450	-48.41	20240126	4150	17.47	20241115	0.19	N	104620	500	79 억	126597	N	N	N	N
19	20250122	150759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4825	-105	5	-2.13	124792820	25621	98.80	4880	4930	4825	6400	3455	4930	4870.72	0.80	-8989	5126	5027	4951	4852	4776	4990	4815	79	1470	500	3540	5	1	15842126	764	12.90	1.90	12	0.16	374.00	2543.00	9450	20240126	-48.94	4150	20241115	16.27	5050	-4.46	20250121	4485	7.58	20250102	9450	-48.94	20240126	4150	16.27	20241115	0.19	N	104620	500	79 억	126597	N	N	N	N
20	20250122	140758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	-60	5	-1.22	80141855	16415	63.30	4880	4930	4855	6400	3455	4930	4882.23	0.80	-6788	5126	5027	4951	4852	4776	4990	4815	79	1470	500	3540	5	1	15842126	772	13.02	1.92	12	0.10	374.00	2543.00	9450	20240126	-48.47	4150	20241115	17.35	5050	-3.56	20250121	4485	8.58	20250102	9450	-48.47	20240126	4150	17.35	20241115	0.19	N	104620	500	79 억	126597	N	N	N	N
21	20250122	130800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	-55	5	-1.12	66759420	13662	52.68	4880	4930	4865	6400	3455	4930	4886.50	0.80	-5277	5126	5027	4951	4852	4776	4990	4815	79	1470	500	3540	5	1	15842126	772	13.03	1.92	12	0.09	374.00	2543.00	9450	20240126	-48.41	4150	20241115	17.47	5050	-3.47	20250121	4485	8.70	20250102	9450	-48.41	20240126	4150	17.47	20241115	0.19	N	104620	500	79 억	126597	N	N	N	N
22	20250122	120758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	-40	5	-0.81	51932710	10619	40.95	4880	4930	4875	6400	3455	4930	4890.55	0.80	-2689	5126	5027	4951	4852	4776	4990	4815	79	1470	500	3540	5	1	15842126	775	13.07	1.92	12	0.07	374.00	2543.00	9450	20240126	-48.25	4150	20241115	17.83	5050	-3.17	20250121	4485	9.03	20250102	9450	-48.25	20240126	4150	17.83	20241115	0.19	N	104620	500	79 억	126597	N	N	N	N
23	20250122	110759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	-50	5	-1.01	42312485	8649	33.35	4880	4930	4880	6400	3455	4930	4892.18	0.80	-857	5126	5027	4951	4852	4776	4990	4815	79	1470	500	3540	5	1	15842126	773	13.05	1.92	12	0.05	374.00	2543.00	9450	20240126	-48.36	4150	20241115	17.59	5050	-3.37	20250121	4485	8.81	20250102	9450	-48.36	20240126	4150	17.59	20241115	0.19	N	104620	500	79 억	126597	N	N	N	N
24	20250122	100759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4910	-20	5	-0.41	27577565	5633	21.72	4880	4930	4880	6400	3455	4930	4895.72	0.80	335	5126	5027	4951	4852	4776	4990	4815	79	1470	500	3540	5	1	15842126	778	13.13	1.93	12	0.04	374.00	2543.00	9450	20240126	-48.04	4150	20241115	18.31	5050	-2.77	20250121	4485	9.48	20250102	9450	-48.04	20240126	4150	18.31	20241115	0.19	N	104620	500	79 억	126597	N	N	N	N
25	20250122	090800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	-50	5	-1.01	10893855	2231	8.60	4880	4930	4880	6400	3455	4930	4882.95	0.80	602	5126	5027	4951	4852	4776	4990	4815	79	1470	500	3540	5	1	15842126	773	13.05	1.92	12	0.01	374.00	2543.00	9450	20240126	-48.36	4150	20241115	17.59	5050	-3.37	20250121	4485	8.81	20250102	9450	-48.36	20240126	4150	17.59	20241115	0.19	N	104620	500	79 억	126597	N	N	N	N
26	20250121	160754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4930	-5	5	-0.10	128203200	25933	96.15	4995	5050	4875	6410	3455	4935	4943.63	0.84	-7231	5035	4985	4950	4900	4865	4967	4882	79	1475	500	3550	5	1	15842126	781	13.18	1.94	12	0.16	374.00	2543.00	9450	20240126	-47.83	4150	20241115	18.80	5050	-2.38	20250121	4485	9.92	20250102	9450	-47.83	20240126	4150	18.80	20241115	0.19	N	104620	500	79 억	133453	N	N	N	N
27	20250121	150756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4925	-10	5	-0.20	126272735	25541	94.69	4995	5050	4875	6410	3455	4935	4943.92	0.84	-7522	5035	4985	4950	4900	4865	4967	4882	79	1475	500	3550	5	1	15842126	780	13.17	1.94	12	0.16	374.00	2543.00	9450	20240126	-47.88	4150	20241115	18.67	5050	-2.48	20250121	4485	9.81	20250102	9450	-47.88	20240126	4150	18.67	20241115	0.19	N	104620	500	79 억	133453	N	N	N	N
28	20250121	140757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	-55	5	-1.11	115048670	23247	86.19	4995	5050	4880	6410	3455	4935	4948.97	0.84	-8072	5035	4985	4950	4900	4865	4967	4882	79	1475	500	3550	5	1	15842126	773	13.05	1.92	12	0.15	374.00	2543.00	9450	20240126	-48.36	4150	20241115	17.59	5050	-3.37	20250121	4485	8.81	20250102	9450	-48.36	20240126	4150	17.59	20241115	0.19	N	104620	500	79 억	133453	N	N	N	N
29	20250121	130755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4930	-5	5	-0.10	98471640	19863	73.64	4995	5050	4910	6410	3455	4935	4957.54	0.84	-6140	5035	4985	4950	4900	4865	4967	4882	79	1475	500	3550	5	1	15842126	781	13.18	1.94	12	0.13	374.00	2543.00	9450	20240126	-47.83	4150	20241115	18.80	5050	-2.38	20250121	4485	9.92	20250102	9450	-47.83	20240126	4150	18.80	20241115	0.19	N	104620	500	79 억	133453	N	N	N	N
30	20250121	120746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4950	15	2	0.30	70064580	14090	52.24	4995	5050	4915	6410	3455	4935	4972.65	0.84	-2277	5035	4985	4950	4900	4865	4967	4882	79	1475	500	3550	5	1	15842126	784	13.24	1.95	12	0.09	374.00	2543.00	9450	20240126	-47.62	4150	20241115	19.28	5050	-1.98	20250121	4485	10.37	20250102	9450	-47.62	20240126	4150	19.28	20241115	0.19	N	104620	500	79 억	133453	N	N	N	N
31	20250121	110717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4945	10	2	0.20	68312975	13736	50.93	4995	5050	4915	6410	3455	4935	4973.28	0.84	-2314	5035	4985	4950	4900	4865	4967	4882	79	1475	500	3550	5	1	15842126	783	13.22	1.94	12	0.09	374.00	2543.00	9450	20240126	-47.67	4150	20241115	19.16	5050	-2.08	20250121	4485	10.26	20250102	9450	-47.67	20240126	4150	19.16	20241115	0.19	N	104620	500	79 억	133453	N	N	N	N
32	20250121	100711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4980	45	2	0.91	50973010	10235	37.95	4995	5050	4915	6410	3455	4935	4980.26	0.84	-1518	5035	4985	4950	4900	4865	4967	4882	79	1475	500	3550	5	1	15842126	789	13.32	1.96	12	0.06	374.00	2543.00	9450	20240126	-47.30	4150	20241115	20.00	5050	-1.39	20250121	4485	11.04	20250102	9450	-47.30	20240126	4150	20.00	20241115	0.19	N	104620	500	79 억	133453	N	N	N	N
33	20250121	090757	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4980	45	2	0.91	4339605	873	3.24	4995	4995	4935	6410	3455	4935	4970.91	0.84	-265	5035	4985	4950	4900	4865	4967	4882	79	1475	500	3550	5	1	15842126	789	13.32	1.96	12	0.01	374.00	2543.00	9450	20240126	-47.30	4150	20241115	20.00	5010	-0.60	20250117	4485	11.04	20250102	9450	-47.30	20240126	4150	20.00	20241115	0.19	N	104620	500	79 억	133453	N	N	N	N
34	20250120	160751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4935	-65	5	-1.30	133288340	26970	43.33	4945	5000	4915	6500	3500	5000	4942.11	0.79	5459	5106	5052	4956	4902	4806	5080	4930	79	1500	500	3600	5	1	15842126	782	13.20	1.94	12	0.17	374.00	2543.00	9450	20240126	-47.78	4150	20241115	18.92	5010	-1.50	20250117	4485	10.03	20250102	9450	-47.78	20240126	4150	18.92	20241115	0.18	N	104620	500	79 억	125364	N	N	N	N
35	20250120	150755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4925	-75	5	-1.50	128260370	25953	41.70	4945	5000	4915	6500	3500	5000	4942.02	0.79	5697	5106	5052	4956	4902	4806	5080	4930	79	1500	500	3600	5	1	15842126	780	13.17	1.94	12	0.16	374.00	2543.00	9450	20240126	-47.88	4150	20241115	18.67	5010	-1.70	20250117	4485	9.81	20250102	9450	-47.88	20240126	4150	18.67	20241115	0.18	N	104620	500	79 억	125364	N	N	N	N
36	20250120	140753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4960	-40	5	-0.80	114481710	23165	37.22	4945	5000	4915	6500	3500	5000	4942.01	0.79	6414	5106	5052	4956	4902	4806	5080	4930	79	1500	500	3600	5	1	15842126	786	13.26	1.95	12	0.15	374.00	2543.00	9450	20240126	-47.51	4150	20241115	19.52	5010	-1.00	20250117	4485	10.59	20250102	9450	-47.51	20240126	4150	19.52	20241115	0.18	N	104620	500	79 억	125364	N	N	N	N
37	20250120	130753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4945	-55	5	-1.10	101080140	20452	32.86	4945	5000	4915	6500	3500	5000	4942.31	0.79	5933	5106	5052	4956	4902	4806	5080	4930	79	1500	500	3600	5	1	15842126	783	13.22	1.94	12	0.13	374.00	2543.00	9450	20240126	-47.67	4150	20241115	19.16	5010	-1.30	20250117	4485	10.26	20250102	9450	-47.67	20240126	4150	19.16	20241115	0.18	N	104620	500	79 억	125364	N	N	N	N
38	20250120	120755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4940	-60	5	-1.20	92758975	18768	30.15	4945	5000	4915	6500	3500	5000	4942.40	0.79	5704	5106	5052	4956	4902	4806	5080	4930	79	1500	500	3600	5	1	15842126	783	13.21	1.94	12	0.12	374.00	2543.00	9450	20240126	-47.72	4150	20241115	19.04	5010	-1.40	20250117	4485	10.14	20250102	9450	-47.72	20240126	4150	19.04	20241115	0.18	N	104620	500	79 억	125364	N	N	N	N
39	20250120	110755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4930	-70	5	-1.40	80484930	16287	26.17	4945	5000	4915	6500	3500	5000	4941.66	0.79	4686	5106	5052	4956	4902	4806	5080	4930	79	1500	500	3600	5	1	15842126	781	13.18	1.94	12	0.10	374.00	2543.00	9450	20240126	-47.83	4150	20241115	18.80	5010	-1.60	20250117	4485	9.92	20250102	9450	-47.83	20240126	4150	18.80	20241115	0.18	N	104620	500	79 억	125364	N	N	N	N
40	20250120	100754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4950	-50	5	-1.00	65677770	13279	21.34	4945	5000	4915	6500	3500	5000	4945.98	0.79	5219	5106	5052	4956	4902	4806	5080	4930	79	1500	500	3600	5	1	15842126	784	13.24	1.95	12	0.08	374.00	2543.00	9450	20240126	-47.62	4150	20241115	19.28	5010	-1.20	20250117	4485	10.37	20250102	9450	-47.62	20240126	4150	19.28	20241115	0.18	N	104620	500	79 억	125364	N	N	N	N
41	20250120	090756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4965	-35	5	-0.70	13384685	2703	4.34	4945	4980	4925	6500	3500	5000	4951.77	0.79	1051	5106	5052	4956	4902	4806	5080	4930	79	1500	500	3600	5	1	15842126	787	13.28	1.95	12	0.02	374.00	2543.00	9450	20240126	-47.46	4150	20241115	19.64	5010	-0.90	20250117	4485	10.70	20250102	9450	-47.46	20240126	4150	19.64	20241115	0.18	N	104620	500	79 억	125364	N	N	N	N
42	20250117	160753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	135	2	2.77	288698405	58277	417.43	4860	5010	4860	6320	3410	4865	4953.26	0.67	16870	4965	4915	4845	4795	4725	4880	4760	79	1455	500	3500	10	1	15842126	792	13.37	1.97	12	0.37	374.00	2543.00	9450	20240126	-47.09	4150	20241115	20.48	5010	-0.20	20250117	4485	11.48	20250102	9450	-47.09	20240126	4150	20.48	20241115	0.18	N	104620	500	79 억	106722	N	N	N	N
43	20250117	150754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	135	2	2.77	239015465	48329	346.17	4860	5010	4860	6320	3410	4865	4945.59	0.67	12886	4965	4915	4845	4795	4725	4880	4760	79	1455	500	3500	10	1	15842126	792	13.37	1.97	12	0.31	374.00	2543.00	9450	20240126	-47.09	4150	20241115	20.48	5010	-0.20	20250117	4485	11.48	20250102	9450	-47.09	20240126	4150	20.48	20241115	0.18	N	104620	500	79 억	106722	N	N	N	N
44	20250117	140755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4935	70	2	1.44	109268400	22219	159.15	4860	4950	4860	6320	3410	4865	4917.79	0.67	783	4965	4915	4845	4795	4725	4880	4760	79	1455	500	3500	5	1	15842126	782	13.20	1.94	12	0.14	374.00	2543.00	9450	20240126	-47.78	4150	20241115	18.92	4990	-1.10	20250115	4485	10.03	20250102	9450	-47.78	20240126	4150	18.92	20241115	0.18	N	104620	500	79 억	106722	N	N	N	N
45	20250117	130752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4950	85	2	1.75	89575280	18210	130.43	4860	4950	4860	6320	3410	4865	4919.02	0.67	-944	4965	4915	4845	4795	4725	4880	4760	79	1455	500	3500	5	1	15842126	784	13.24	1.95	12	0.11	374.00	2543.00	9450	20240126	-47.62	4150	20241115	19.28	4990	-0.80	20250115	4485	10.37	20250102	9450	-47.62	20240126	4150	19.28	20241115	0.18	N	104620	500	79 억	106722	N	N	N	N
46	20250117	120755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4905	40	2	0.82	58099155	11830	84.74	4860	4935	4860	6320	3410	4865	4911.17	0.67	326	4965	4915	4845	4795	4725	4880	4760	79	1455	500	3500	5	1	15842126	777	13.11	1.93	12	0.07	374.00	2543.00	9450	20240126	-48.10	4150	20241115	18.19	4990	-1.70	20250115	4485	9.36	20250102	9450	-48.10	20240126	4150	18.19	20241115	0.18	N	104620	500	79 억	106722	N	N	N	N
47	20250117	110753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	35	2	0.72	43897220	8931	63.97	4860	4935	4860	6320	3410	4865	4915.15	0.67	-162	4965	4915	4845	4795	4725	4880	4760	79	1455	500	3500	5	1	15842126	776	13.10	1.93	12	0.06	374.00	2543.00	9450	20240126	-48.15	4150	20241115	18.07	4990	-1.80	20250115	4485	9.25	20250102	9450	-48.15	20240126	4150	18.07	20241115	0.18	N	104620	500	79 억	106722	N	N	N	N
48	20250117	100755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4925	60	2	1.23	29409990	5985	42.87	4860	4935	4860	6320	3410	4865	4913.95	0.67	-1183	4965	4915	4845	4795	4725	4880	4760	79	1455	500	3500	5	1	15842126	780	13.17	1.94	12	0.04	374.00	2543.00	9450	20240126	-47.88	4150	20241115	18.67	4990	-1.30	20250115	4485	9.81	20250102	9450	-47.88	20240126	4150	18.67	20241115	0.18	N	104620	500	79 억	106722	N	N	N	N
49	20250117	090754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4915	50	2	1.03	136135	28	0.20	4860	4915	4860	6320	3410	4865	4861.96	0.67	7	4965	4915	4845	4795	4725	4880	4760	79	1455	500	3500	5	1	15842126	779	13.14	1.93	12	0.00	374.00	2543.00	9450	20240126	-47.99	4150	20241115	18.43	4990	-1.50	20250115	4485	9.59	20250102	9450	-47.99	20240126	4150	18.43	20241115	0.18	N	104620	500	79 억	106722	N	N	N	N
50	20250116	160748	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	0	3	0.00	67675680	13961	84.35	4895	4895	4775	6320	3410	4865	4847.48	0.67	-1195	5041	4952	4901	4812	4761	4927	4787	79	1455	500	3500	5	1	15842126	771	13.01	1.91	12	0.09	374.00	2543.00	9450	20240126	-48.52	4150	20241115	17.23	4990	-2.51	20250115	4485	8.47	20250102	9450	-48.52	20240126	4150	17.23	20241115	0.18	N	104620	500	79 억	105627	N	N	N	N
51	20250116	150712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	5	2	0.10	65317820	13477	81.42	4895	4895	4775	6320	3410	4865	4846.61	0.67	-1456	5041	4952	4901	4812	4761	4927	4787	79	1455	500	3500	5	1	15842126	772	13.02	1.92	12	0.09	374.00	2543.00	9450	20240126	-48.47	4150	20241115	17.35	4990	-2.40	20250115	4485	8.58	20250102	9450	-48.47	20240126	4150	17.35	20241115	0.18	N	104620	500	79 억	105627	N	N	N	N
52	20250116	140752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	5	2	0.10	61487560	12690	76.67	4895	4895	4775	6320	3410	4865	4845.36	0.67	-1919	5041	4952	4901	4812	4761	4927	4787	79	1455	500	3500	5	1	15842126	772	13.02	1.92	12	0.08	374.00	2543.00	9450	20240126	-48.47	4150	20241115	17.35	4990	-2.40	20250115	4485	8.58	20250102	9450	-48.47	20240126	4150	17.35	20241115	0.18	N	104620	500	79 억	105627	N	N	N	N
53	20250116	130751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	-5	5	-0.10	55828725	11527	69.64	4895	4895	4775	6320	3410	4865	4843.30	0.67	-2195	5041	4952	4901	4812	4761	4927	4787	79	1455	500	3500	5	1	15842126	770	12.99	1.91	12	0.07	374.00	2543.00	9450	20240126	-48.57	4150	20241115	17.11	4990	-2.61	20250115	4485	8.36	20250102	9450	-48.57	20240126	4150	17.11	20241115	0.18	N	104620	500	79 억	105627	N	N	N	N
54	20250116	120751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	-5	5	-0.10	47350750	9784	59.11	4895	4895	4775	6320	3410	4865	4839.61	0.67	-2436	5041	4952	4901	4812	4761	4927	4787	79	1455	500	3500	5	1	15842126	770	12.99	1.91	12	0.06	374.00	2543.00	9450	20240126	-48.57	4150	20241115	17.11	4990	-2.61	20250115	4485	8.36	20250102	9450	-48.57	20240126	4150	17.11	20241115	0.18	N	104620	500	79 억	105627	N	N	N	N
55	20250116	110753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	-35	5	-0.72	40903105	8457	51.09	4895	4895	4775	6320	3410	4865	4836.60	0.67	-2531	5041	4952	4901	4812	4761	4927	4787	79	1455	500	3500	5	1	15842126	765	12.91	1.90	12	0.05	374.00	2543.00	9450	20240126	-48.89	4150	20241115	16.39	4990	-3.21	20250115	4485	7.69	20250102	9450	-48.89	20240126	4150	16.39	20241115	0.18	N	104620	500	79 억	105627	N	N	N	N
56	20250116	100752	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	15	2	0.31	28997255	6012	36.32	4895	4895	4775	6320	3410	4865	4823.23	0.67	-1822	5041	4952	4901	4812	4761	4927	4787	79	1455	500	3500	5	1	15842126	773	13.05	1.92	12	0.04	374.00	2543.00	9450	20240126	-48.36	4150	20241115	17.59	4990	-2.20	20250115	4485	8.81	20250102	9450	-48.36	20240126	4150	17.59	20241115	0.18	N	104620	500	79 억	105627	N	N	N	N
57	20250116	090754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	5	2	0.10	9073355	1879	11.35	4895	4895	4775	6320	3410	4865	4828.82	0.67	-314	5041	4952	4901	4812	4761	4927	4787	79	1455	500	3500	5	1	15842126	772	13.02	1.92	12	0.01	374.00	2543.00	9450	20240126	-48.47	4150	20241115	17.35	4990	-2.40	20250115	4485	8.58	20250102	9450	-48.47	20240126	4150	17.35	20241115	0.18	N	104620	500	79 억	105627	N	N	N	N
58	20250115	160750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	-65	5	-1.32	81315585	16552	53.82	4930	4990	4850	6400	3455	4930	4912.76	0.71	-6980	5013	4971	4903	4861	4793	4992	4882	79	1470	500	3540	5	1	15842126	771	13.01	1.91	12	0.10	374.00	2543.00	9450	20240126	-48.52	4150	20241115	17.23	4990	-2.51	20250115	4485	8.47	20250102	9450	-48.52	20240126	4150	17.23	20241115	0.19	N	104620	500	79 억	112607	N	N	N	N
59	20250115	150750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	-60	5	-1.22	74872450	15230	49.52	4930	4990	4850	6400	3455	4930	4916.12	0.71	-6529	5013	4971	4903	4861	4793	4992	4882	79	1470	500	3540	5	1	15842126	772	13.02	1.92	12	0.10	374.00	2543.00	9450	20240126	-48.47	4150	20241115	17.35	4990	-2.40	20250115	4485	8.58	20250102	9450	-48.47	20240126	4150	17.35	20241115	0.19	N	104620	500	79 억	112607	N	N	N	N
60	20250115	140744	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	-70	5	-1.42	70072840	14241	46.31	4930	4990	4860	6400	3455	4930	4920.50	0.71	-6598	5013	4971	4903	4861	4793	4992	4882	79	1470	500	3540	5	1	15842126	770	12.99	1.91	12	0.09	374.00	2543.00	9450	20240126	-48.57	4150	20241115	17.11	4990	-2.61	20250115	4485	8.36	20250102	9450	-48.57	20240126	4150	17.11	20241115	0.19	N	104620	500	79 억	112607	N	N	N	N
61	20250115	130751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4910	-20	5	-0.41	58381780	11848	38.53	4930	4990	4900	6400	3455	4930	4927.56	0.71	-5849	5013	4971	4903	4861	4793	4992	4882	79	1470	500	3540	5	1	15842126	778	13.13	1.93	12	0.07	374.00	2543.00	9450	20240126	-48.04	4150	20241115	18.31	4990	-1.60	20250115	4485	9.48	20250102	9450	-48.04	20240126	4150	18.31	20241115	0.19	N	104620	500	79 억	112607	N	N	N	N
62	20250115	120735	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4920	-10	5	-0.20	56914280	11549	37.55	4930	4990	4900	6400	3455	4930	4928.07	0.71	-5729	5013	4971	4903	4861	4793	4992	4882	79	1470	500	3540	5	1	15842126	779	13.16	1.93	12	0.07	374.00	2543.00	9450	20240126	-47.94	4150	20241115	18.55	4990	-1.40	20250115	4485	9.70	20250102	9450	-47.94	20240126	4150	18.55	20241115	0.19	N	104620	500	79 억	112607	N	N	N	N
63	20250115	110751	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4905	-25	5	-0.51	38380810	7778	25.29	4930	4990	4900	6400	3455	4930	4934.53	0.71	-3530	5013	4971	4903	4861	4793	4992	4882	79	1470	500	3540	5	1	15842126	777	13.11	1.93	12	0.05	374.00	2543.00	9450	20240126	-48.10	4150	20241115	18.19	4990	-1.70	20250115	4485	9.36	20250102	9450	-48.10	20240126	4150	18.19	20241115	0.19	N	104620	500	79 억	112607	N	N	N	N
64	20250115	100750	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4935	5	2	0.10	22873050	4626	15.04	4930	4990	4900	6400	3455	4930	4944.46	0.71	-1315	5013	4971	4903	4861	4793	4992	4882	79	1470	500	3540	5	1	15842126	782	13.20	1.94	12	0.03	374.00	2543.00	9450	20240126	-47.78	4150	20241115	18.92	4990	-1.10	20250115	4485	10.03	20250102	9450	-47.78	20240126	4150	18.92	20241115	0.19	N	104620	500	79 억	112607	N	N	N	N
65	20250115	090753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4935	5	2	0.10	1789830	365	1.19	4930	4935	4900	6400	3455	4930	4903.64	0.71	301	5013	4971	4903	4861	4793	4992	4882	79	1470	500	3540	5	1	15842126	782	13.20	1.94	12	0.00	374.00	2543.00	9450	20240126	-47.78	4150	20241115	18.92	4955	-0.40	20250113	4485	10.03	20250102	9450	-47.78	20240126	4150	18.92	20241115	0.19	N	104620	500	79 억	112607	N	N	N	N
66	20250114	160736	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4930	85	2	1.75	150358865	30753	77.69	4895	4945	4835	6290	3395	4845	4889.24	0.64	10147	5005	4925	4875	4795	4745	4900	4770	79	1445	500	3480	5	1	15842126	781	13.18	1.94	12	0.19	374.00	2543.00	9450	20240126	-47.83	4150	20241115	18.80	4955	-0.50	20250113	4485	9.92	20250102	9450	-47.83	20240126	4150	18.80	20241115	0.19	N	104620	500	79 억	100977	N	N	N	N
67	20250114	150748	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4920	75	2	1.55	136481140	27937	70.58	4895	4945	4835	6290	3395	4845	4885.32	0.64	8584	5005	4925	4875	4795	4745	4900	4770	79	1445	500	3480	5	1	15842126	779	13.16	1.93	12	0.18	374.00	2543.00	9450	20240126	-47.94	4150	20241115	18.55	4955	-0.71	20250113	4485	9.70	20250102	9450	-47.94	20240126	4150	18.55	20241115	0.19	N	104620	500	79 억	100977	N	N	N	N
68	20250114	140746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4920	75	2	1.55	119790915	24551	62.02	4895	4945	4835	6290	3395	4845	4879.27	0.64	7242	5005	4925	4875	4795	4745	4900	4770	79	1445	500	3480	5	1	15842126	779	13.16	1.93	12	0.15	374.00	2543.00	9450	20240126	-47.94	4150	20241115	18.55	4955	-0.71	20250113	4485	9.70	20250102	9450	-47.94	20240126	4150	18.55	20241115	0.19	N	104620	500	79 억	100977	N	N	N	N
69	20250114	130746	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4910	65	2	1.34	92873905	19083	48.21	4895	4910	4835	6290	3395	4845	4866.84	0.64	7877	5005	4925	4875	4795	4745	4900	4770	79	1445	500	3480	5	1	15842126	778	13.13	1.93	12	0.12	374.00	2543.00	9450	20240126	-48.04	4150	20241115	18.31	4955	-0.91	20250113	4485	9.48	20250102	9450	-48.04	20240126	4150	18.31	20241115	0.19	N	104620	500	79 억	100977	N	N	N	N
70	20250114	120743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4855	10	2	0.21	45012105	9269	23.42	4895	4895	4835	6290	3395	4845	4856.20	0.64	1304	5005	4925	4875	4795	4745	4900	4770	79	1445	500	3480	5	1	15842126	769	12.98	1.91	12	0.06	374.00	2543.00	9450	20240126	-48.62	4150	20241115	16.99	4955	-2.02	20250113	4485	8.25	20250102	9450	-48.62	20240126	4150	16.99	20241115	0.19	N	104620	500	79 억	100977	N	N	N	N
71	20250114	110743	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	5	2	0.10	27761615	5715	14.44	4895	4895	4835	6290	3395	4845	4857.68	0.64	1380	5005	4925	4875	4795	4745	4900	4770	79	1445	500	3480	5	1	15842126	768	12.97	1.91	12	0.04	374.00	2543.00	9450	20240126	-48.68	4150	20241115	16.87	4955	-2.12	20250113	4485	8.14	20250102	9450	-48.68	20240126	4150	16.87	20241115	0.19	N	104620	500	79 억	100977	N	N	N	N
72	20250114	100741	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	35	2	0.72	16829530	3461	8.74	4895	4895	4835	6290	3395	4845	4862.62	0.64	100	5005	4925	4875	4795	4745	4900	4770	79	1445	500	3480	5	1	15842126	773	13.05	1.92	12	0.02	374.00	2543.00	9450	20240126	-48.36	4150	20241115	17.59	4955	-1.51	20250113	4485	8.81	20250102	9450	-48.36	20240126	4150	17.59	20241115	0.19	N	104620	500	79 억	100977	N	N	N	N
73	20250114	090745	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	45	2	0.93	2416040	494	1.25	4895	4895	4880	6290	3395	4845	4890.77	0.64	359	5005	4925	4875	4795	4745	4900	4770	79	1445	500	3480	5	1	15842126	775	13.07	1.92	12	0.00	374.00	2543.00	9450	20240126	-48.25	4150	20241115	17.83	4955	-1.31	20250113	4485	9.03	20250102	9450	-48.25	20240126	4150	17.83	20241115	0.19	N	104620	500	79 억	100977	N	N	N	N
74	20250113	160734	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4845	-100	5	-2.02	192691985	39515	122.76	4890	4955	4825	6420	3465	4945	4876.43	0.69	-7929	5015	4980	4915	4880	4815	4997	4897	79	1475	500	3560	5	1	15842126	768	12.95	1.91	12	0.25	374.00	2543.00	9450	20240126	-48.73	4150	20241115	16.75	4955	-2.22	20250113	4485	8.03	20250102	9450	-48.73	20240126	4150	16.75	20241115	0.20	N	104620	500	79 억	108899	N	N	N	N
75	20250113	150738	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	-80	5	-1.62	181437635	37200	115.57	4890	4955	4825	6420	3465	4945	4877.36	0.69	-8052	5015	4980	4915	4880	4815	4997	4897	79	1475	500	3560	5	1	15842126	771	13.01	1.91	12	0.23	374.00	2543.00	9450	20240126	-48.52	4150	20241115	17.23	4955	-1.82	20250113	4485	8.47	20250102	9450	-48.52	20240126	4150	17.23	20241115	0.20	N	104620	500	79 억	108899	N	N	N	N
76	20250113	140726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4895	-50	5	-1.01	166929280	34222	106.32	4890	4955	4825	6420	3465	4945	4877.84	0.69	-8742	5015	4980	4915	4880	4815	4997	4897	79	1475	500	3560	5	1	15842126	775	13.09	1.92	12	0.22	374.00	2543.00	9450	20240126	-48.20	4150	20241115	17.95	4955	-1.21	20250113	4485	9.14	20250102	9450	-48.20	20240126	4150	17.95	20241115	0.20	N	104620	500	79 억	108899	N	N	N	N
77	20250113	130727	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4825	-120	5	-2.43	143862310	29483	91.59	4890	4955	4825	6420	3465	4945	4879.50	0.69	-9921	5015	4980	4915	4880	4815	4997	4897	79	1475	500	3560	5	1	15842126	764	12.90	1.90	12	0.19	374.00	2543.00	9450	20240126	-48.94	4150	20241115	16.27	4955	-2.62	20250113	4485	7.58	20250102	9450	-48.94	20240126	4150	16.27	20241115	0.20	N	104620	500	79 억	108899	N	N	N	N
78	20250113	120730	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	-55	5	-1.11	135959535	27853	86.53	4890	4955	4835	6420	3465	4945	4881.32	0.69	-8652	5015	4980	4915	4880	4815	4997	4897	79	1475	500	3560	5	1	15842126	775	13.07	1.92	12	0.18	374.00	2543.00	9450	20240126	-48.25	4150	20241115	17.83	4955	-1.31	20250113	4485	9.03	20250102	9450	-48.25	20240126	4150	17.83	20241115	0.20	N	104620	500	79 억	108899	N	N	N	N
79	20250113	110729	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	-55	5	-1.11	101010200	20661	64.19	4890	4955	4850	6420	3465	4945	4888.93	0.69	-6789	5015	4980	4915	4880	4815	4997	4897	79	1475	500	3560	5	1	15842126	775	13.07	1.92	12	0.13	374.00	2543.00	9450	20240126	-48.25	4150	20241115	17.83	4955	-1.31	20250113	4485	9.03	20250102	9450	-48.25	20240126	4150	17.83	20241115	0.20	N	104620	500	79 억	108899	N	N	N	N
80	20250113	100728	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4905	-40	5	-0.81	33838945	6908	21.46	4890	4955	4860	6420	3465	4945	4898.52	0.69	-64	5015	4980	4915	4880	4815	4997	4897	79	1475	500	3560	5	1	15842126	777	13.11	1.93	12	0.04	374.00	2543.00	9450	20240126	-48.10	4150	20241115	18.19	4955	-1.01	20250113	4485	9.36	20250102	9450	-48.10	20240126	4150	18.19	20241115	0.20	N	104620	500	79 억	108899	N	N	N	N
81	20250113	090733	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4940	-5	5	-0.10	12383235	2515	7.81	4890	4955	4875	6420	3465	4945	4923.75	0.69	314	5015	4980	4915	4880	4815	4997	4897	79	1475	500	3560	5	1	15842126	783	13.21	1.94	12	0.02	374.00	2543.00	9450	20240126	-47.72	4150	20241115	19.04	4955	-0.30	20250113	4485	10.14	20250102	9450	-47.72	20240126	4150	19.04	20241115	0.20	N	104620	500	79 억	108899	N	N	N	N
82	20250110	160711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4945	-5	5	-0.10	157600505	32109	65.75	4890	4950	4850	6430	3465	4950	4908.30	0.63	8942	5073	5011	4888	4826	4703	5042	4857	79	1480	500	3560	5	1	15842126	783	13.22	1.94	12	0.20	374.00	2543.00	9450	20240126	-47.67	4150	20241115	19.16	4950	0.00	20250109	4485	10.26	20250102	9450	-47.67	20240126	4150	19.16	20241115	0.19	N	104620	500	79 억	99809	N	N	N	N
83	20250110	150722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4910	-40	5	-0.81	146741890	29912	61.25	4890	4950	4850	6430	3465	4950	4905.79	0.63	7891	5073	5011	4888	4826	4703	5042	4857	79	1480	500	3560	5	1	15842126	778	13.13	1.93	12	0.19	374.00	2543.00	9450	20240126	-48.04	4150	20241115	18.31	4950	0.00	20250109	4485	9.48	20250102	9450	-48.04	20240126	4150	18.31	20241115	0.19	N	104620	500	79 억	99809	N	N	N	N
84	20250110	140725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4950	0	3	0.00	127670155	26043	53.33	4890	4950	4850	6430	3465	4950	4902.28	0.63	5668	5073	5011	4888	4826	4703	5042	4857	79	1480	500	3560	5	1	15842126	784	13.24	1.95	12	0.16	374.00	2543.00	9450	20240126	-47.62	4150	20241115	19.28	4950	0.00	20250109	4485	10.37	20250102	9450	-47.62	20240126	4150	19.28	20241115	0.19	N	104620	500	79 억	99809	N	N	N	N
85	20250110	130725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4905	-45	5	-0.91	83962740	17188	35.20	4890	4940	4850	6430	3465	4950	4884.96	0.63	2432	5073	5011	4888	4826	4703	5042	4857	79	1480	500	3560	5	1	15842126	777	13.11	1.93	12	0.11	374.00	2543.00	9450	20240126	-48.10	4150	20241115	18.19	4950	-0.91	20250109	4485	9.36	20250102	9450	-48.10	20240126	4150	18.19	20241115	0.19	N	104620	500	79 억	99809	N	N	N	N
86	20250110	120725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	-60	5	-1.21	70720435	14473	29.64	4890	4940	4850	6430	3465	4950	4886.37	0.63	2146	5073	5011	4888	4826	4703	5042	4857	79	1480	500	3560	5	1	15842126	775	13.07	1.92	12	0.09	374.00	2543.00	9450	20240126	-48.25	4150	20241115	17.83	4950	-1.21	20250109	4485	9.03	20250102	9450	-48.25	20240126	4150	17.83	20241115	0.19	N	104620	500	79 억	99809	N	N	N	N
87	20250110	110724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	-65	5	-1.31	66349385	13579	27.81	4890	4940	4850	6430	3465	4950	4886.18	0.63	2738	5073	5011	4888	4826	4703	5042	4857	79	1480	500	3560	5	1	15842126	774	13.06	1.92	12	0.09	374.00	2543.00	9450	20240126	-48.31	4150	20241115	17.71	4950	-1.31	20250109	4485	8.92	20250102	9450	-48.31	20240126	4150	17.71	20241115	0.19	N	104620	500	79 억	99809	N	N	N	N
88	20250110	100722	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4930	-20	5	-0.40	42555805	8700	17.81	4890	4940	4870	6430	3465	4950	4891.47	0.63	3315	5073	5011	4888	4826	4703	5042	4857	79	1480	500	3560	5	1	15842126	781	13.18	1.94	12	0.05	374.00	2543.00	9450	20240126	-47.83	4150	20241115	18.80	4950	-0.40	20250109	4485	9.92	20250102	9450	-47.83	20240126	4150	18.80	20241115	0.19	N	104620	500	79 억	99809	N	N	N	N
89	20250110	090726	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	-70	5	-1.41	16152605	3302	6.76	4890	4940	4870	6430	3465	4950	4891.76	0.63	1673	5073	5011	4888	4826	4703	5042	4857	79	1480	500	3560	5	1	15842126	773	13.05	1.92	12	0.02	374.00	2543.00	9450	20240126	-48.36	4150	20241115	17.59	4950	-1.41	20250109	4485	8.81	20250102	9450	-48.36	20240126	4150	17.59	20241115	0.19	N	104620	500	79 억	99809	N	N	N	N
90	20250109	160719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4950	125	2	2.59	237473410	48514	141.17	4815	4950	4765	6270	3380	4825	4894.95	0.53	16429	4928	4876	4788	4736	4648	4902	4762	79	1445	500	3470	5	1	15842126	784	13.24	1.95	12	0.31	374.00	2543.00	9450	20240126	-47.62	4150	20241115	19.28	4950	0.00	20250109	4485	10.37	20250102	9450	-47.62	20240126	4150	19.28	20241115	0.19	N	104620	500	79 억	83238	N	N	N	N
91	20250109	150720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4945	120	2	2.49	198953305	40718	118.48	4815	4945	4765	6270	3380	4825	4886.13	0.53	13255	4928	4876	4788	4736	4648	4902	4762	79	1445	500	3470	5	1	15842126	783	13.22	1.94	12	0.26	374.00	2543.00	9450	20240126	-47.67	4150	20241115	19.16	4945	0.00	20250109	4485	10.26	20250102	9450	-47.67	20240126	4150	19.16	20241115	0.19	N	104620	500	79 억	83238	N	N	N	N
92	20250109	140720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4935	110	2	2.28	166363065	34119	99.28	4815	4940	4765	6270	3380	4825	4875.97	0.53	9376	4928	4876	4788	4736	4648	4902	4762	79	1445	500	3470	5	1	15842126	782	13.20	1.94	12	0.22	374.00	2543.00	9450	20240126	-47.78	4150	20241115	18.92	4940	-0.10	20250109	4485	10.03	20250102	9450	-47.78	20240126	4150	18.92	20241115	0.19	N	104620	500	79 억	83238	N	N	N	N
93	20250109	130720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	75	2	1.55	118008320	24310	70.74	4815	4900	4765	6270	3380	4825	4854.31	0.53	5975	4928	4876	4788	4736	4648	4902	4762	79	1445	500	3470	5	1	15842126	776	13.10	1.93	12	0.15	374.00	2543.00	9450	20240126	-48.15	4150	20241115	18.07	4900	0.00	20250109	4485	9.25	20250102	9450	-48.15	20240126	4150	18.07	20241115	0.19	N	104620	500	79 억	83238	N	N	N	N
94	20250109	120720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	35	2	0.73	99130320	20442	59.48	4815	4890	4765	6270	3380	4825	4849.35	0.53	2353	4928	4876	4788	4736	4648	4902	4762	79	1445	500	3470	5	1	15842126	770	12.99	1.91	12	0.13	374.00	2543.00	9450	20240126	-48.57	4150	20241115	17.11	4890	-0.61	20250109	4485	8.36	20250102	9450	-48.57	20240126	4150	17.11	20241115	0.19	N	104620	500	79 억	83238	N	N	N	N
95	20250109	110724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	55	2	1.14	78886075	16294	47.41	4815	4890	4765	6270	3380	4825	4841.42	0.53	1438	4928	4876	4788	4736	4648	4902	4762	79	1445	500	3470	5	1	15842126	773	13.05	1.92	12	0.10	374.00	2543.00	9450	20240126	-48.36	4150	20241115	17.59	4890	-0.20	20250109	4485	8.81	20250102	9450	-48.36	20240126	4150	17.59	20241115	0.19	N	104620	500	79 억	83238	N	N	N	N
96	20250109	100721	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	50	2	1.04	53532770	11092	32.28	4815	4890	4765	6270	3380	4825	4826.25	0.53	-1566	4928	4876	4788	4736	4648	4902	4762	79	1445	500	3470	5	1	15842126	772	13.03	1.92	12	0.07	374.00	2543.00	9450	20240126	-48.41	4150	20241115	17.47	4890	-0.31	20250109	4485	8.70	20250102	9450	-48.41	20240126	4150	17.47	20241115	0.19	N	104620	500	79 억	83238	N	N	N	N
97	20250109	090725	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	-5	5	-0.10	1788515	374	1.09	4815	4820	4775	6270	3380	4825	4782.13	0.53	123	4928	4876	4788	4736	4648	4902	4762	79	1445	500	3470	5	1	15842126	764	12.89	1.90	12	0.00	374.00	2543.00	9450	20240126	-48.99	4150	20241115	16.14	4840	-0.41	20250108	4485	7.47	20250102	9450	-48.99	20240126	4150	16.14	20241115	0.19	N	104620	500	79 억	83238	N	N	N	N
98	20250108	160714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4825	100	2	2.12	164331060	34364	126.08	4725	4840	4700	6140	3310	4725	4782.07	0.51	1612	4851	4787	4731	4667	4611	4760	4640	79	1415	500	3400	5	1	15842126	764	12.90	1.90	12	0.22	374.00	2543.00	9450	20240126	-48.94	4150	20241115	16.27	4840	-0.31	20250108	4485	7.58	20250102	9450	-48.94	20240126	4150	16.27	20241115	0.19	N	104620	500	79 억	81134	N	N	N	N
99	20250108	150717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4810	85	2	1.80	155893310	32612	119.66	4725	4840	4700	6140	3310	4725	4780.24	0.51	625	4851	4787	4731	4667	4611	4760	4640	79	1415	500	3400	5	1	15842126	762	12.86	1.89	12	0.21	374.00	2543.00	9450	20240126	-49.10	4150	20241115	15.90	4840	-0.62	20250108	4485	7.25	20250102	9450	-49.10	20240126	4150	15.90	20241115	0.19	N	104620	500	79 억	81134	N	N	N	N
100	20250108	140720	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4795	70	2	1.48	149969740	31381	115.14	4725	4840	4700	6140	3310	4725	4779.00	0.51	262	4851	4787	4731	4667	4611	4760	4640	79	1415	500	3400	5	1	15842126	760	12.82	1.89	12	0.20	374.00	2543.00	9450	20240126	-49.26	4150	20241115	15.54	4840	-0.93	20250108	4485	6.91	20250102	9450	-49.26	20240126	4150	15.54	20241115	0.19	N	104620	500	79 억	81134	N	N	N	N
101	20250108	130719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4815	90	2	1.90	129572015	27145	99.60	4725	4840	4700	6140	3310	4725	4773.33	0.51	1174	4851	4787	4731	4667	4611	4760	4640	79	1415	500	3400	5	1	15842126	763	12.87	1.89	12	0.17	374.00	2543.00	9450	20240126	-49.05	4150	20241115	16.02	4840	-0.52	20250108	4485	7.36	20250102	9450	-49.05	20240126	4150	16.02	20241115	0.19	N	104620	500	79 억	81134	N	N	N	N
102	20250108	120716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4810	85	2	1.80	118829785	24906	91.38	4725	4840	4700	6140	3310	4725	4771.13	0.51	1912	4851	4787	4731	4667	4611	4760	4640	79	1415	500	3400	5	1	15842126	762	12.86	1.89	12	0.16	374.00	2543.00	9450	20240126	-49.10	4150	20241115	15.90	4840	-0.62	20250108	4485	7.25	20250102	9450	-49.10	20240126	4150	15.90	20241115	0.19	N	104620	500	79 억	81134	N	N	N	N
103	20250108	110717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	75	2	1.59	76597685	16123	59.16	4725	4800	4700	6140	3310	4725	4750.83	0.51	4012	4851	4787	4731	4667	4611	4760	4640	79	1415	500	3400	5	1	15842126	760	12.83	1.89	12	0.10	374.00	2543.00	9450	20240126	-49.21	4150	20241115	15.66	4800	0.00	20250108	4485	7.02	20250102	9450	-49.21	20240126	4150	15.66	20241115	0.19	N	104620	500	79 억	81134	N	N	N	N
104	20250108	100718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4735	10	2	0.21	30044090	6353	23.31	4725	4750	4700	6140	3310	4725	4729.12	0.51	-3513	4851	4787	4731	4667	4611	4760	4640	79	1415	500	3400	5	1	15842126	750	12.66	1.86	12	0.04	374.00	2543.00	9450	20240126	-49.89	4150	20241115	14.10	4795	-1.25	20250107	4485	5.57	20250102	9450	-49.89	20240126	4150	14.10	20241115	0.19	N	104620	500	79 억	81134	N	N	N	N
105	20250108	090718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	20	2	0.42	13331470	2821	10.35	4725	4745	4700	6140	3310	4725	4725.80	0.51	-2398	4851	4787	4731	4667	4611	4760	4640	79	1415	500	3400	5	1	15842126	752	12.69	1.87	12	0.02	374.00	2543.00	9450	20240126	-49.79	4150	20241115	14.34	4795	-1.04	20250107	4485	5.80	20250102	9450	-49.79	20240126	4150	14.34	20241115	0.19	N	104620	500	79 억	81134	N	N	N	N
106	20250107	160712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	-5	5	-0.11	128677545	27255	106.87	4740	4795	4675	6140	3315	4730	4721.25	0.52	-1722	4843	4786	4718	4661	4593	4815	4690	79	1410	500	3400	5	1	15842126	749	12.63	1.86	12	0.17	374.00	2543.00	9450	20240126	-50.00	4150	20241115	13.86	4795	-1.46	20250107	4485	5.35	20250102	9450	-50.00	20240126	4150	13.86	20241115	0.20	N	104620	500	79 억	82785	N	N	N	N
107	20250107	150713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	-50	5	-1.06	109281240	23125	90.67	4740	4795	4675	6140	3315	4730	4725.68	0.52	-2894	4843	4786	4718	4661	4593	4815	4690	79	1410	500	3400	5	1	15842126	741	12.51	1.84	12	0.15	374.00	2543.00	9450	20240126	-50.48	4150	20241115	12.77	4795	-2.40	20250107	4485	4.35	20250102	9450	-50.48	20240126	4150	12.77	20241115	0.20	N	104620	500	79 억	82785	N	N	N	N
108	20250107	140711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	-50	5	-1.06	83955545	17717	69.47	4740	4795	4675	6140	3315	4730	4738.70	0.52	214	4843	4786	4718	4661	4593	4815	4690	79	1410	500	3400	5	1	15842126	741	12.51	1.84	12	0.11	374.00	2543.00	9450	20240126	-50.48	4150	20241115	12.77	4795	-2.40	20250107	4485	4.35	20250102	9450	-50.48	20240126	4150	12.77	20241115	0.20	N	104620	500	79 억	82785	N	N	N	N
109	20250107	130711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4710	-20	5	-0.42	64400280	13552	53.14	4740	4795	4710	6140	3315	4730	4752.09	0.52	219	4843	4786	4718	4661	4593	4815	4690	79	1410	500	3400	5	1	15842126	746	12.59	1.85	12	0.09	374.00	2543.00	9450	20240126	-50.16	4150	20241115	13.49	4795	-1.77	20250107	4485	5.02	20250102	9450	-50.16	20240126	4150	13.49	20241115	0.20	N	104620	500	79 억	82785	N	N	N	N
110	20250107	120712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	15	2	0.32	59095355	12428	48.73	4740	4795	4730	6140	3315	4730	4755.02	0.52	593	4843	4786	4718	4661	4593	4815	4690	79	1410	500	3400	5	1	15842126	752	12.69	1.87	12	0.08	374.00	2543.00	9450	20240126	-49.79	4150	20241115	14.34	4795	-1.04	20250107	4485	5.80	20250102	9450	-49.79	20240126	4150	14.34	20241115	0.20	N	104620	500	79 억	82785	N	N	N	N
111	20250107	110708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	0	3	0.00	55201645	11607	45.51	4740	4795	4730	6140	3315	4730	4755.89	0.52	1192	4843	4786	4718	4661	4593	4815	4690	79	1410	500	3400	5	1	15842126	749	12.65	1.86	12	0.07	374.00	2543.00	9450	20240126	-49.95	4150	20241115	13.98	4795	-1.36	20250107	4485	5.46	20250102	9450	-49.95	20240126	4150	13.98	20241115	0.20	N	104620	500	79 억	82785	N	N	N	N
112	20250107	100714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	20	2	0.42	29123140	6111	23.96	4740	4795	4740	6140	3315	4730	4765.69	0.52	-553	4843	4786	4718	4661	4593	4815	4690	79	1410	500	3400	5	1	15842126	753	12.70	1.87	12	0.04	374.00	2543.00	9450	20240126	-49.74	4150	20241115	14.46	4795	-0.94	20250107	4485	5.91	20250102	9450	-49.74	20240126	4150	14.46	20241115	0.20	N	104620	500	79 억	82785	N	N	N	N
113	20250107	090715	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4790	60	2	1.27	6392570	1339	5.25	4740	4795	4740	6140	3315	4730	4774.14	0.52	-757	4843	4786	4718	4661	4593	4815	4690	79	1410	500	3400	5	1	15842126	759	12.81	1.88	12	0.01	374.00	2543.00	9450	20240126	-49.31	4150	20241115	15.42	4795	-0.10	20250107	4485	6.80	20250102	9450	-49.31	20240126	4150	15.42	20241115	0.20	N	104620	500	79 억	82785	N	N	N	N
114	20250106	160705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	80	2	1.72	120621915	25504	101.67	4700	4775	4650	6040	3255	4650	4729.53	0.50	3420	4783	4716	4608	4541	4433	4750	4575	79	1390	500	3340	5	1	15842126	749	12.65	1.86	12	0.16	374.00	2543.00	9450	20240126	-49.95	4150	20241115	13.98	4775	-0.94	20250106	4485	5.46	20250102	9450	-49.95	20240126	4150	13.98	20241115	0.19	N	104620	500	79 억	79406	N	N	N	N
115	20250106	150705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	95	2	2.04	116912640	24720	98.54	4700	4775	4650	6040	3255	4650	4729.48	0.50	3255	4783	4716	4608	4541	4433	4750	4575	79	1390	500	3340	5	1	15842126	752	12.69	1.87	12	0.16	374.00	2543.00	9450	20240126	-49.79	4150	20241115	14.34	4775	-0.63	20250106	4485	5.80	20250102	9450	-49.79	20240126	4150	14.34	20241115	0.19	N	104620	500	79 억	79406	N	N	N	N
116	20250106	140705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4735	85	2	1.83	108194135	22882	91.22	4700	4775	4650	6040	3255	4650	4728.35	0.50	2736	4783	4716	4608	4541	4433	4750	4575	79	1390	500	3340	5	1	15842126	750	12.66	1.86	12	0.14	374.00	2543.00	9450	20240126	-49.89	4150	20241115	14.10	4775	-0.84	20250106	4485	5.57	20250102	9450	-49.89	20240126	4150	14.10	20241115	0.19	N	104620	500	79 억	79406	N	N	N	N
117	20250106	130702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	75	2	1.61	95601130	20215	80.59	4700	4775	4650	6040	3255	4650	4729.22	0.50	1989	4783	4716	4608	4541	4433	4750	4575	79	1390	500	3340	5	1	15842126	749	12.63	1.86	12	0.13	374.00	2543.00	9450	20240126	-50.00	4150	20241115	13.86	4775	-1.05	20250106	4485	5.35	20250102	9450	-50.00	20240126	4150	13.86	20241115	0.19	N	104620	500	79 억	79406	N	N	N	N
118	20250106	120701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4760	110	2	2.37	84663500	17904	71.37	4700	4775	4650	6040	3255	4650	4728.75	0.50	1492	4783	4716	4608	4541	4433	4750	4575	79	1390	500	3340	5	1	15842126	754	12.73	1.87	12	0.11	374.00	2543.00	9450	20240126	-49.63	4150	20241115	14.70	4775	-0.31	20250106	4485	6.13	20250102	9450	-49.63	20240126	4150	14.70	20241115	0.19	N	104620	500	79 억	79406	N	N	N	N
119	20250106	110700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4740	90	2	1.94	75532230	15984	63.72	4700	4765	4650	6040	3255	4650	4725.49	0.50	2080	4783	4716	4608	4541	4433	4750	4575	79	1390	500	3340	5	1	15842126	751	12.67	1.86	12	0.10	374.00	2543.00	9450	20240126	-49.84	4150	20241115	14.22	4765	-0.52	20250106	4485	5.69	20250102	9450	-49.84	20240126	4150	14.22	20241115	0.19	N	104620	500	79 억	79406	N	N	N	N
120	20250106	100659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	70	2	1.51	24172715	5153	20.54	4700	4735	4650	6040	3255	4650	4691.00	0.50	2527	4783	4716	4608	4541	4433	4750	4575	79	1390	500	3340	5	1	15842126	748	12.62	1.86	12	0.03	374.00	2543.00	9450	20240126	-50.05	4150	20241115	13.73	4735	-0.32	20250106	4485	5.24	20250102	9450	-50.05	20240126	4150	13.73	20241115	0.19	N	104620	500	79 억	79406	N	N	N	N
121	20250106	090658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4690	40	2	0.86	4835980	1030	4.11	4700	4700	4690	6040	3255	4650	4695.13	0.50	976	4783	4716	4608	4541	4433	4750	4575	79	1390	500	3340	5	1	15842126	743	12.54	1.84	12	0.01	374.00	2543.00	9450	20240126	-50.37	4150	20241115	13.01	4700	-0.21	20250106	4485	4.57	20250102	9450	-50.37	20240126	4150	13.01	20241115	0.19	N	104620	500	79 억	79406	N	N	N	N
122	20250103	160655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	150	2	3.33	114139475	24729	43.87	4500	4675	4500	5850	3150	4500	4615.61	0.47	4442	4663	4581	4533	4451	4403	4557	4427	79	1350	500	3240	5	1	15842126	737	12.43	1.83	12	0.16	374.00	2543.00	9450	20240126	-50.79	4150	20241115	12.05	4675	-0.53	20250103	4485	3.68	20250102	9450	-50.79	20240126	4150	12.05	20241115	0.22	N	104620	500	79 억	75128	N	N	N	N
123	20250103	150658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4670	170	2	3.78	110795840	24012	42.60	4500	4675	4500	5850	3150	4500	4614.19	0.47	4625	4663	4581	4533	4451	4403	4557	4427	79	1350	500	3240	5	1	15842126	740	12.49	1.84	12	0.15	374.00	2543.00	9450	20240126	-50.58	4150	20241115	12.53	4675	-0.11	20250103	4485	4.12	20250102	9450	-50.58	20240126	4150	12.53	20241115	0.22	N	104620	500	79 억	75128	N	N	N	N
124	20250103	140658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4605	105	2	2.33	90913735	19744	35.03	4500	4655	4500	5850	3150	4500	4604.63	0.47	4427	4663	4581	4533	4451	4403	4557	4427	79	1350	500	3240	5	1	15842126	730	12.31	1.81	12	0.12	374.00	2543.00	9450	20240126	-51.27	4150	20241115	10.96	4655	-1.07	20250103	4485	2.68	20250102	9450	-51.27	20240126	4150	10.96	20241115	0.22	N	104620	500	79 억	75128	N	N	N	N
125	20250103	130657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4635	135	2	3.00	80105655	17407	30.88	4500	4650	4500	5850	3150	4500	4601.92	0.47	3056	4663	4581	4533	4451	4403	4557	4427	79	1350	500	3240	5	1	15842126	734	12.39	1.82	12	0.11	374.00	2543.00	9450	20240126	-50.95	4150	20241115	11.69	4650	-0.32	20250103	4485	3.34	20250102	9450	-50.95	20240126	4150	11.69	20241115	0.22	N	104620	500	79 억	75128	N	N	N	N
126	20250103	120656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4610	110	2	2.44	63029730	13724	24.35	4500	4635	4500	5850	3150	4500	4592.66	0.47	-165	4663	4581	4533	4451	4403	4557	4427	79	1350	500	3240	5	1	15842126	730	12.33	1.81	12	0.09	374.00	2543.00	9450	20240126	-51.22	4150	20241115	11.08	4635	-0.54	20250103	4485	2.79	20250102	9450	-51.22	20240126	4150	11.08	20241115	0.22	N	104620	500	79 억	75128	N	N	N	N
127	20250103	110658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4610	110	2	2.44	50347550	10982	19.48	4500	4610	4500	5850	3150	4500	4584.55	0.47	-1513	4663	4581	4533	4451	4403	4557	4427	79	1350	500	3240	5	1	15842126	730	12.33	1.81	12	0.07	374.00	2543.00	9450	20240126	-51.22	4150	20241115	11.08	4615	-0.11	20250102	4485	2.79	20250102	9450	-51.22	20240126	4150	11.08	20241115	0.22	N	104620	500	79 억	75128	N	N	N	N
128	20250103	100655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4590	90	2	2.00	37055240	8089	14.35	4500	4605	4500	5850	3150	4500	4580.94	0.47	-1991	4663	4581	4533	4451	4403	4557	4427	79	1350	500	3240	5	1	15842126	727	12.27	1.80	12	0.05	374.00	2543.00	9450	20240126	-51.43	4150	20241115	10.60	4615	-0.54	20250102	4485	2.34	20250102	9450	-51.43	20240126	4150	10.60	20241115	0.22	N	104620	500	79 억	75128	N	N	N	N
129	20250103	090658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4540	40	2	0.89	531520	118	0.21	4500	4540	4500	5850	3150	4500	4504.41	0.47	-15	4663	4581	4533	4451	4403	4557	4427	79	1350	500	3240	5	1	15842126	719	12.14	1.79	12	0.00	374.00	2543.00	9450	20240126	-51.96	4150	20241115	9.40	4615	-1.63	20250102	4485	1.23	20250102	9450	-51.96	20240126	4150	9.40	20241115	0.22	N	104620	500	79 억	75128	N	N	N	N
130	20250102	160651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4500	-100	5	-2.17	254942325	56304	92.27	4600	4615	4485	5980	3220	4600	4527.96	0.51	-5663	4836	4717	4576	4457	4316	4777	4517	79	1380	500	3310	5	1	15842126	713	12.03	1.77	12	0.36	374.00	2543.00	9450	20240126	-52.38	4150	20241115	8.43	4615	-2.49	20250102	4485	0.33	20250102	9450	-52.38	20240126	4150	8.43	20241115	0.22	N	104620	500	79 억	80302	N	N	N	N
131	20250102	150653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4535	-65	5	-1.41	237252645	52380	85.84	4600	4615	4485	5980	3220	4600	4529.45	0.51	-5399	4836	4717	4576	4457	4316	4777	4517	79	1380	500	3310	5	1	15842126	718	12.13	1.78	12	0.33	374.00	2543.00	9450	20240126	-52.01	4150	20241115	9.28	4615	-1.73	20250102	4485	1.11	20250102	9450	-52.01	20240126	4150	9.28	20241115	0.22	N	104620	500	79 억	80302	N	N	N	N
132	20250102	140650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4505	-95	5	-2.07	219592000	48477	79.44	4600	4615	4485	5980	3220	4600	4529.82	0.51	-4473	4836	4717	4576	4457	4316	4777	4517	79	1380	500	3310	5	1	15842126	714	12.05	1.77	12	0.31	374.00	2543.00	9450	20240126	-52.33	4150	20241115	8.55	4615	-2.38	20250102	4485	0.45	20250102	9450	-52.33	20240126	4150	8.55	20241115	0.22	N	104620	500	79 억	80302	N	N	N	N
133	20250102	130650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4495	-105	5	-2.28	172860300	38080	62.40	4600	4615	4485	5980	3220	4600	4539.40	0.51	-3093	4836	4717	4576	4457	4316	4777	4517	79	1380	500	3310	5	1	15842126	712	12.02	1.77	12	0.24	374.00	2543.00	9450	20240126	-52.43	4150	20241115	8.31	4615	-2.60	20250102	4485	0.22	20250102	9450	-52.43	20240126	4150	8.31	20241115	0.22	N	104620	500	79 억	80302	N	N	N	N
134	20250102	120648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4535	-65	5	-1.41	107515425	23595	38.67	4600	4615	4510	5980	3220	4600	4556.70	0.51	4788	4836	4717	4576	4457	4316	4777	4517	79	1380	500	3310	5	1	15842126	718	12.13	1.78	12	0.15	374.00	2543.00	9450	20240126	-52.01	4150	20241115	9.28	4615	-1.73	20250102	4510	0.55	20250102	9450	-52.01	20240126	4150	9.28	20241115	0.22	N	104620	500	79 억	80302	N	N	N	N
135	20250102	110640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4545	-55	5	-1.20	61916900	13544	22.20	4600	4615	4510	5980	3220	4600	4571.54	0.51	3298	4836	4717	4576	4457	4316	4777	4517	79	1380	500	3310	5	1	15842126	720	12.15	1.79	12	0.09	374.00	2543.00	9450	20240126	-51.90	4150	20241115	9.52	4615	-1.52	20250102	4510	0.78	20250102	9450	-51.90	20240126	4150	9.52	20241115	0.22	N	104620	500	79 억	80302	N	N	N	N
136	20250102	100647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4530	-70	5	-1.52	6488845	1417	2.32	4600	4600	4530	5980	3220	4600	4579.28	0.51	-206	4836	4717	4576	4457	4316	4777	4517	79	1380	500	3310	5	1	15842126	718	12.11	1.78	12	0.01	374.00	2543.00	9450	20240126	-52.06	4150	20241115	9.16	4600	-1.52	20250102	4530	0.00	20250102	9450	-52.06	20240126	4150	9.16	20241115	0.22	N	104620	500	79 억	80302	N	N	N	N
137	20250102	090641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	0	3	0.00	0	0	0.00	0	0	0	5980	3220	4600	0.00	0.51	0	4836	4717	4576	4457	4316	4777	4517	79	1380	500	3310	5	1	15842126	729	12.30	1.81	12	0.00	374.00	2543.00	9450	20240126	-51.32	4150	20241115	10.84	0	0.00	0	0	0.00	0	9450	-51.32	20240126	4150	10.84	20241115	0.22	N	104620	500	79 억	80302	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History