KissMeData/376270/price/prices-20250101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18300	20	2	0.11	377320850	20575	73.00	18670	18670	18200	23750	12800	18280	18338.80	0.89	290	19246	18762	18516	18032	17786	18640	17910	35	5470	500	12790	10	1	6962039	1274	-9.46	6.58	12	0.30	-1935.00	2783.00	20650	20241105	-11.38	11520	20241125	58.85	20000	-8.50	20250114	16500	10.91	20250102	20650	-11.38	20241105	11520	58.85	20241125	0.45	N	376270	500	34 억	62167	N	N	0	N	N
3	20250124	151246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18230	-50	5	-0.27	368250660	20079	71.24	18670	18670	18200	23750	12800	18280	18340.09	0.89	645	19246	18762	18516	18032	17786	18640	17910	35	5470	500	12790	10	1	6962039	1269	-9.42	6.55	12	0.29	-1935.00	2783.00	20650	20241105	-11.72	11520	20241125	58.25	20000	-8.85	20250114	16500	10.48	20250102	20650	-11.72	20241105	11520	58.25	20241125	0.45	N	376270	500	34 억	62167	N	N	0	N	N
4	20250124	141243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18290	10	2	0.05	296166440	16128	57.22	18670	18670	18280	23750	12800	18280	18363.49	0.89	1120	19246	18762	18516	18032	17786	18640	17910	35	5470	500	12790	10	1	6962039	1273	-9.45	6.57	12	0.23	-1935.00	2783.00	20650	20241105	-11.43	11520	20241125	58.77	20000	-8.55	20250114	16500	10.85	20250102	20650	-11.43	20241105	11520	58.77	20241125	0.45	N	376270	500	34 억	62167	N	N	0	N	N
5	20250124	131247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18390	110	2	0.60	239856510	13050	46.30	18670	18670	18280	23750	12800	18280	18379.81	0.89	772	19246	18762	18516	18032	17786	18640	17910	35	5470	500	12790	10	1	6962039	1280	-9.50	6.61	12	0.19	-1935.00	2783.00	20650	20241105	-10.94	11520	20241125	59.64	20000	-8.05	20250114	16500	11.45	20250102	20650	-10.94	20241105	11520	59.64	20241125	0.45	N	376270	500	34 억	62167	N	N	0	N	N
6	20250124	121241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18400	120	2	0.66	206460870	11239	39.87	18670	18670	18280	23750	12800	18280	18370.04	0.89	975	19246	18762	18516	18032	17786	18640	17910	35	5470	500	12790	10	1	6962039	1281	-9.51	6.61	12	0.16	-1935.00	2783.00	20650	20241105	-10.90	11520	20241125	59.72	20000	-8.00	20250114	16500	11.52	20250102	20650	-10.90	20241105	11520	59.72	20241125	0.45	N	376270	500	34 억	62167	N	N	0	N	N
7	20250124	111243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18370	90	2	0.49	165105200	8982	31.87	18670	18670	18280	23750	12800	18280	18381.79	0.89	1331	19246	18762	18516	18032	17786	18640	17910	35	5470	500	12790	10	1	6962039	1279	-9.49	6.60	12	0.13	-1935.00	2783.00	20650	20241105	-11.04	11520	20241125	59.46	20000	-8.15	20250114	16500	11.33	20250102	20650	-11.04	20241105	11520	59.46	20241125	0.45	N	376270	500	34 억	62167	N	N	0	N	N
8	20250124	101240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18490	210	2	1.15	138765110	7551	26.79	18670	18670	18280	23750	12800	18280	18377.05	0.89	2198	19246	18762	18516	18032	17786	18640	17910	35	5470	500	12790	10	1	6962039	1287	-9.56	6.64	12	0.11	-1935.00	2783.00	20650	20241105	-10.46	11520	20241125	60.50	20000	-7.55	20250114	16500	12.06	20250102	20650	-10.46	20241105	11520	60.50	20241125	0.45	N	376270	500	34 억	62167	N	N	0	N	N
9	20250124	091249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18520	240	2	1.31	23362200	1267	4.50	18670	18670	18290	23750	12800	18280	18438.99	0.89	426	19246	18762	18516	18032	17786	18640	17910	35	5470	500	12790	10	1	6962039	1289	-9.57	6.65	12	0.02	-1935.00	2783.00	20650	20241105	-10.31	11520	20241125	60.76	20000	-7.40	20250114	16500	12.24	20250102	20650	-10.31	20241105	11520	60.76	20241125	0.45	N	376270	500	34 억	62167	N	N	0	N	N
10	20250123	161238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18280	-500	5	-2.66	514761840	27880	89.55	19000	19000	18270	24400	13150	18780	18463.75	0.97	-5123	19380	19080	18690	18390	18000	18885	18195	35	5620	500	13140	10	1	6962039	1273	-9.45	6.57	12	0.40	-1935.00	2783.00	20650	20241105	-11.48	11520	20241125	58.68	20000	-8.60	20250114	16500	10.79	20250102	20650	-11.48	20241105	11520	58.68	20241125	0.45	N	376270	500	34 억	67290	N	N	0	N	N
11	20250123	151236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18490	-290	5	-1.54	485008750	26254	84.33	19000	19000	18270	24400	13150	18780	18473.71	0.97	-4522	19380	19080	18690	18390	18000	18885	18195	35	5620	500	13140	10	1	6962039	1287	-9.56	6.64	12	0.38	-1935.00	2783.00	20650	20241105	-10.46	11520	20241125	60.50	20000	-7.55	20250114	16500	12.06	20250102	20650	-10.46	20241105	11520	60.50	20241125	0.45	N	376270	500	34 억	67290	N	N	0	N	N
12	20250123	141236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18360	-420	5	-2.24	428698210	23200	74.52	19000	19000	18270	24400	13150	18780	18478.37	0.97	-2879	19380	19080	18690	18390	18000	18885	18195	35	5620	500	13140	10	1	6962039	1278	-9.49	6.60	12	0.33	-1935.00	2783.00	20650	20241105	-11.09	11520	20241125	59.38	20000	-8.20	20250114	16500	11.27	20250102	20650	-11.09	20241105	11520	59.38	20241125	0.45	N	376270	500	34 억	67290	N	N	0	N	N
13	20250123	131236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18360	-420	5	-2.24	383720500	20743	66.63	19000	19000	18270	24400	13150	18780	18498.79	0.97	-2610	19380	19080	18690	18390	18000	18885	18195	35	5620	500	13140	10	1	6962039	1278	-9.49	6.60	12	0.30	-1935.00	2783.00	20650	20241105	-11.09	11520	20241125	59.38	20000	-8.20	20250114	16500	11.27	20250102	20650	-11.09	20241105	11520	59.38	20241125	0.45	N	376270	500	34 억	67290	N	N	0	N	N
14	20250123	121237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18700	-80	5	-0.43	213074770	11457	36.80	19000	19000	18410	24400	13150	18780	18597.78	0.97	-3064	19380	19080	18690	18390	18000	18885	18195	35	5620	500	13140	10	1	6962039	1302	-9.66	6.72	12	0.16	-1935.00	2783.00	20650	20241105	-9.44	11520	20241125	62.33	20000	-6.50	20250114	16500	13.33	20250102	20650	-9.44	20241105	11520	62.33	20241125	0.45	N	376270	500	34 억	67290	N	N	0	N	N
15	20250123	111227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18630	-150	5	-0.80	160748250	8637	27.74	19000	19000	18410	24400	13150	18780	18611.58	0.97	-3852	19380	19080	18690	18390	18000	18885	18195	35	5620	500	13140	10	1	6962039	1297	-9.63	6.69	12	0.12	-1935.00	2783.00	20650	20241105	-9.78	11520	20241125	61.72	20000	-6.85	20250114	16500	12.91	20250102	20650	-9.78	20241105	11520	61.72	20241125	0.45	N	376270	500	34 억	67290	N	N	0	N	N
16	20250123	101235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18510	-270	5	-1.44	129594750	6956	22.34	19000	19000	18410	24400	13150	18780	18630.64	0.97	-3977	19380	19080	18690	18390	18000	18885	18195	35	5620	500	13140	10	1	6962039	1289	-9.57	6.65	12	0.10	-1935.00	2783.00	20650	20241105	-10.36	11520	20241125	60.68	20000	-7.45	20250114	16500	12.18	20250102	20650	-10.36	20241105	11520	60.68	20241125	0.45	N	376270	500	34 억	67290	N	N	0	N	N
17	20250123	091238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18670	-110	5	-0.59	68027540	3640	11.69	19000	19000	18650	24400	13150	18780	18688.88	0.97	-2163	19380	19080	18690	18390	18000	18885	18195	35	5620	500	13140	10	1	6962039	1300	-9.65	6.71	12	0.05	-1935.00	2783.00	20650	20241105	-9.59	11520	20241125	62.07	20000	-6.65	20250114	16500	13.15	20250102	20650	-9.59	20241105	11520	62.07	20241125	0.45	N	376270	500	34 억	67290	N	N	0	N	N
18	20250122	161227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18780	510	2	2.79	579401580	31005	82.17	18990	18990	18300	23750	12790	18270	18687.35	0.84	8658	19170	18720	18410	17960	17650	18565	17805	35	5480	500	12780	10	1	6962039	1307	-9.71	6.75	12	0.45	-1935.00	2783.00	20650	20241105	-9.06	11520	20241125	63.02	20000	-6.10	20250114	16500	13.82	20250102	20650	-9.06	20241105	11520	63.02	20241125	0.46	N	376270	500	34 억	58622	N	N	0	N	N
19	20250122	151229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18860	590	2	3.23	546403080	29249	77.52	18990	18990	18300	23750	12790	18270	18681.09	0.84	7916	19170	18720	18410	17960	17650	18565	17805	35	5480	500	12780	10	1	6962039	1313	-9.75	6.78	12	0.42	-1935.00	2783.00	20650	20241105	-8.67	11520	20241125	63.72	20000	-5.70	20250114	16500	14.30	20250102	20650	-8.67	20241105	11520	63.72	20241125	0.46	N	376270	500	34 억	58622	N	N	0	N	N
20	20250122	141227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18820	550	2	3.01	471257920	25248	66.92	18990	18990	18300	23750	12790	18270	18665.16	0.84	6349	19170	18720	18410	17960	17650	18565	17805	35	5480	500	12780	10	1	6962039	1310	-9.73	6.76	12	0.36	-1935.00	2783.00	20650	20241105	-8.86	11520	20241125	63.37	20000	-5.90	20250114	16500	14.06	20250102	20650	-8.86	20241105	11520	63.37	20241125	0.46	N	376270	500	34 억	58622	N	N	0	N	N
21	20250122	131228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18570	300	2	1.64	426640480	22859	60.58	18990	18990	18300	23750	12790	18270	18664.00	0.84	5261	19170	18720	18410	17960	17650	18565	17805	35	5480	500	12780	10	1	6962039	1293	-9.60	6.67	12	0.33	-1935.00	2783.00	20650	20241105	-10.07	11520	20241125	61.20	20000	-7.15	20250114	16500	12.55	20250102	20650	-10.07	20241105	11520	61.20	20241125	0.46	N	376270	500	34 억	58622	N	N	0	N	N
22	20250122	121226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18500	230	2	1.26	391475920	20959	55.55	18990	18990	18300	23750	12790	18270	18678.18	0.84	4352	19170	18720	18410	17960	17650	18565	17805	35	5480	500	12780	10	1	6962039	1288	-9.56	6.65	12	0.30	-1935.00	2783.00	20650	20241105	-10.41	11520	20241125	60.59	20000	-7.50	20250114	16500	12.12	20250102	20650	-10.41	20241105	11520	60.59	20241125	0.46	N	376270	500	34 억	58622	N	N	0	N	N
23	20250122	111228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18410	140	2	0.77	382363410	20466	54.24	18990	18990	18300	23750	12790	18270	18682.86	0.84	4415	19170	18720	18410	17960	17650	18565	17805	35	5480	500	12780	10	1	6962039	1282	-9.51	6.62	12	0.29	-1935.00	2783.00	20650	20241105	-10.85	11520	20241125	59.81	20000	-7.95	20250114	16500	11.58	20250102	20650	-10.85	20241105	11520	59.81	20241125	0.46	N	376270	500	34 억	58622	N	N	0	N	N
24	20250122	101227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18520	250	2	1.37	321846300	17184	45.54	18990	18990	18300	23750	12790	18270	18729.42	0.84	3912	19170	18720	18410	17960	17650	18565	17805	35	5480	500	12780	10	1	6962039	1289	-9.57	6.65	12	0.25	-1935.00	2783.00	20650	20241105	-10.31	11520	20241125	60.76	20000	-7.40	20250114	16500	12.24	20250102	20650	-10.31	20241105	11520	60.76	20241125	0.46	N	376270	500	34 억	58622	N	N	0	N	N
25	20250122	091229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18800	530	2	2.90	95507150	5112	13.55	18990	18990	18300	23750	12790	18270	18682.93	0.84	412	19170	18720	18410	17960	17650	18565	17805	35	5480	500	12780	10	1	6962039	1309	-9.72	6.76	12	0.07	-1935.00	2783.00	20650	20241105	-8.96	11520	20241125	63.19	20000	-6.00	20250114	16500	13.94	20250102	20650	-8.96	20241105	11520	63.19	20241125	0.46	N	376270	500	34 억	58622	N	N	0	N	N
26	20250121	161218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18270	-270	5	-1.46	689528220	37595	119.38	18540	18860	18100	24100	12980	18540	18340.99	0.80	2675	19160	18850	18600	18290	18040	18725	18165	35	5560	500	12970	10	1	6962039	1272	-9.44	6.56	12	0.54	-1935.00	2783.00	20650	20241105	-11.53	11520	20241125	58.59	20000	-8.65	20250114	16500	10.73	20250102	20650	-11.53	20241105	11520	58.59	20241125	0.47	N	376270	500	34 억	55952	N	N	0	N	N
27	20250121	151222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18160	-380	5	-2.05	664749280	36235	115.06	18540	18860	18100	24100	12980	18540	18345.50	0.80	2994	19160	18850	18600	18290	18040	18725	18165	35	5560	500	12970	10	1	6962039	1264	-9.39	6.53	12	0.52	-1935.00	2783.00	20650	20241105	-12.06	11520	20241125	57.64	20000	-9.20	20250114	16500	10.06	20250102	20650	-12.06	20241105	11520	57.64	20241125	0.47	N	376270	500	34 억	55952	N	N	0	N	N
28	20250121	141223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18150	-390	5	-2.10	520114890	28262	89.74	18540	18860	18150	24100	12980	18540	18403.33	0.80	1583	19160	18850	18600	18290	18040	18725	18165	35	5560	500	12970	10	1	6962039	1264	-9.38	6.52	12	0.41	-1935.00	2783.00	20650	20241105	-12.11	11520	20241125	57.55	20000	-9.25	20250114	16500	10.00	20250102	20650	-12.11	20241105	11520	57.55	20241125	0.47	N	376270	500	34 억	55952	N	N	0	N	N
29	20250121	131221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18340	-200	5	-1.08	418354180	22680	72.02	18540	18860	18200	24100	12980	18540	18445.95	0.80	-858	19160	18850	18600	18290	18040	18725	18165	35	5560	500	12970	10	1	6962039	1277	-9.48	6.59	12	0.33	-1935.00	2783.00	20650	20241105	-11.19	11520	20241125	59.20	20000	-8.30	20250114	16500	11.15	20250102	20650	-11.19	20241105	11520	59.20	20241125	0.47	N	376270	500	34 억	55952	N	N	0	N	N
30	20250121	121204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18270	-270	5	-1.46	337593630	18253	57.96	18540	18860	18270	24100	12980	18540	18495.24	0.80	-2169	19160	18850	18600	18290	18040	18725	18165	35	5560	500	12970	10	1	6962039	1272	-9.44	6.56	12	0.26	-1935.00	2783.00	20650	20241105	-11.53	11520	20241125	58.59	20000	-8.65	20250114	16500	10.73	20250102	20650	-11.53	20241105	11520	58.59	20241125	0.47	N	376270	500	34 억	55952	N	N	0	N	N
31	20250121	111118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18430	-110	5	-0.59	252333180	13600	43.19	18540	18860	18420	24100	12980	18540	18553.91	0.80	-1628	19160	18850	18600	18290	18040	18725	18165	35	5560	500	12970	10	1	6962039	1283	-9.52	6.62	12	0.20	-1935.00	2783.00	20650	20241105	-10.75	11520	20241125	59.98	20000	-7.85	20250114	16500	11.70	20250102	20650	-10.75	20241105	11520	59.98	20241125	0.47	N	376270	500	34 억	55952	N	N	0	N	N
32	20250121	101111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18650	110	2	0.59	81785910	4390	13.94	18540	18860	18540	24100	12980	18540	18630.05	0.80	1023	19160	18850	18600	18290	18040	18725	18165	35	5560	500	12970	10	1	6962039	1298	-9.64	6.70	12	0.06	-1935.00	2783.00	20650	20241105	-9.69	11520	20241125	61.89	20000	-6.75	20250114	16500	13.03	20250102	20650	-9.69	20241105	11520	61.89	20241125	0.47	N	376270	500	34 억	55952	N	N	0	N	N
33	20250121	091222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18640	100	2	0.54	17396810	931	2.96	18540	18860	18540	24100	12980	18540	18686.15	0.80	-100	19160	18850	18600	18290	18040	18725	18165	35	5560	500	12970	10	1	6962039	1298	-9.63	6.70	12	0.01	-1935.00	2783.00	20650	20241105	-9.73	11520	20241125	61.81	20000	-6.80	20250114	16500	12.97	20250102	20650	-9.73	20241105	11520	61.81	20241125	0.47	N	376270	500	34 억	55952	N	N	0	N	N
34	20250120	161208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18540	-140	5	-0.75	581251210	31321	84.97	18680	18910	18350	24250	13080	18680	18557.88	0.73	5018	19600	19140	18620	18160	17640	19370	18390	35	5570	500	13070	10	1	6962039	1291	-9.58	6.66	12	0.45	-1935.00	2783.00	20650	20241105	-10.22	11520	20241125	60.94	20000	-7.30	20250114	16500	12.36	20250102	20650	-10.22	20241105	11520	60.94	20241125	0.53	N	376270	500	34 억	50876	N	N	0	N	N
35	20250120	151222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18440	-240	5	-1.28	570729170	30753	83.43	18680	18910	18350	24250	13080	18680	18558.49	0.73	5154	19600	19140	18620	18160	17640	19370	18390	35	5570	500	13070	10	1	6962039	1284	-9.53	6.63	12	0.44	-1935.00	2783.00	20650	20241105	-10.70	11520	20241125	60.07	20000	-7.80	20250114	16500	11.76	20250102	20650	-10.70	20241105	11520	60.07	20241125	0.53	N	376270	500	34 억	50876	N	N	0	N	N
36	20250120	141219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18480	-200	5	-1.07	531805760	28644	77.71	18680	18910	18350	24250	13080	18680	18566.04	0.73	5048	19600	19140	18620	18160	17640	19370	18390	35	5570	500	13070	10	1	6962039	1287	-9.55	6.64	12	0.41	-1935.00	2783.00	20650	20241105	-10.51	11520	20241125	60.42	20000	-7.60	20250114	16500	12.00	20250102	20650	-10.51	20241105	11520	60.42	20241125	0.53	N	376270	500	34 억	50876	N	N	0	N	N
37	20250120	131218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18670	-10	5	-0.05	470798460	25349	68.77	18680	18910	18350	24250	13080	18680	18572.66	0.73	5982	19600	19140	18620	18160	17640	19370	18390	35	5570	500	13070	10	1	6962039	1300	-9.65	6.71	12	0.36	-1935.00	2783.00	20650	20241105	-9.59	11520	20241125	62.07	20000	-6.65	20250114	16500	13.15	20250102	20650	-9.59	20241105	11520	62.07	20241125	0.53	N	376270	500	34 억	50876	N	N	0	N	N
38	20250120	121222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18670	-10	5	-0.05	446194940	24027	65.18	18680	18910	18350	24250	13080	18680	18570.56	0.73	6670	19600	19140	18620	18160	17640	19370	18390	35	5570	500	13070	10	1	6962039	1300	-9.65	6.71	12	0.35	-1935.00	2783.00	20650	20241105	-9.59	11520	20241125	62.07	20000	-6.65	20250114	16500	13.15	20250102	20650	-9.59	20241105	11520	62.07	20241125	0.53	N	376270	500	34 억	50876	N	N	0	N	N
39	20250120	111221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18710	30	2	0.16	410343970	22103	59.96	18680	18910	18350	24250	13080	18680	18565.08	0.73	6531	19600	19140	18620	18160	17640	19370	18390	35	5570	500	13070	10	1	6962039	1303	-9.67	6.72	12	0.32	-1935.00	2783.00	20650	20241105	-9.39	11520	20241125	62.41	20000	-6.45	20250114	16500	13.39	20250102	20650	-9.39	20241105	11520	62.41	20241125	0.53	N	376270	500	34 억	50876	N	N	0	N	N
40	20250120	101220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18790	110	2	0.59	385251160	20759	56.32	18680	18910	18350	24250	13080	18680	18558.27	0.73	6395	19600	19140	18620	18160	17640	19370	18390	35	5570	500	13070	10	1	6962039	1308	-9.71	6.75	12	0.30	-1935.00	2783.00	20650	20241105	-9.01	11520	20241125	63.11	20000	-6.05	20250114	16500	13.88	20250102	20650	-9.01	20241105	11520	63.11	20241125	0.53	N	376270	500	34 억	50876	N	N	0	N	N
41	20250120	091221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18700	20	2	0.11	42654900	2278	6.18	18680	18910	18680	24250	13080	18680	18724.71	0.73	-225	19600	19140	18620	18160	17640	19370	18390	35	5570	500	13070	10	1	6962039	1302	-9.66	6.72	12	0.03	-1935.00	2783.00	20650	20241105	-9.44	11520	20241125	62.33	20000	-6.50	20250114	16500	13.33	20250102	20650	-9.44	20241105	11520	62.33	20241125	0.53	N	376270	500	34 억	50876	N	N	0	N	N
42	20250117	161214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18680	240	2	1.30	679026670	36682	90.33	18350	19080	18100	23950	12910	18440	18511.10	0.66	5098	19466	18952	18686	18172	17906	18820	18040	35	5510	500	12900	10	1	6962039	1301	-9.65	6.71	12	0.53	-1935.00	2783.00	20650	20241105	-9.54	11520	20241125	62.15	20000	-6.60	20250114	16500	13.21	20250102	20650	-9.54	20241105	11520	62.15	20241125	0.53	N	376270	500	34 억	45778	N	N	0	N	N
43	20250117	151211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18810	370	2	2.01	668759620	36134	88.98	18350	19080	18100	23950	12910	18440	18507.77	0.66	5429	19466	18952	18686	18172	17906	18820	18040	35	5510	500	12900	10	1	6962039	1310	-9.72	6.76	12	0.52	-1935.00	2783.00	20650	20241105	-8.91	11520	20241125	63.28	20000	-5.95	20250114	16500	14.00	20250102	20650	-8.91	20241105	11520	63.28	20241125	0.53	N	376270	500	34 억	45778	N	N	0	N	N
44	20250117	141219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18850	410	2	2.22	609359010	32971	81.19	18350	19080	18100	23950	12910	18440	18481.67	0.66	5375	19466	18952	18686	18172	17906	18820	18040	35	5510	500	12900	10	1	6962039	1312	-9.74	6.77	12	0.47	-1935.00	2783.00	20650	20241105	-8.72	11520	20241125	63.63	20000	-5.75	20250114	16500	14.24	20250102	20650	-8.72	20241105	11520	63.63	20241125	0.53	N	376270	500	34 억	45778	N	N	0	N	N
45	20250117	131218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18250	-190	5	-1.03	448936460	24354	59.97	18350	18970	18230	23950	12910	18440	18433.79	0.66	2611	19466	18952	18686	18172	17906	18820	18040	35	5510	500	12900	10	1	6962039	1271	-9.43	6.56	12	0.35	-1935.00	2783.00	20650	20241105	-11.62	11520	20241125	58.42	20000	-8.75	20250114	16500	10.61	20250102	20650	-11.62	20241105	11520	58.42	20241125	0.53	N	376270	500	34 억	45778	N	N	0	N	N
46	20250117	121220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18390	-50	5	-0.27	317851840	17197	42.35	18350	18970	18350	23950	12910	18440	18482.98	0.66	1614	19466	18952	18686	18172	17906	18820	18040	35	5510	500	12900	10	1	6962039	1280	-9.50	6.61	12	0.25	-1935.00	2783.00	20650	20241105	-10.94	11520	20241125	59.64	20000	-8.05	20250114	16500	11.45	20250102	20650	-10.94	20241105	11520	59.64	20241125	0.53	N	376270	500	34 억	45778	N	N	0	N	N
47	20250117	111221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18490	50	2	0.27	227030510	12266	30.21	18350	18970	18350	23950	12910	18440	18508.93	0.66	917	19466	18952	18686	18172	17906	18820	18040	35	5510	500	12900	10	1	6962039	1287	-9.56	6.64	12	0.18	-1935.00	2783.00	20650	20241105	-10.46	11520	20241125	60.50	20000	-7.55	20250114	16500	12.06	20250102	20650	-10.46	20241105	11520	60.50	20241125	0.53	N	376270	500	34 억	45778	N	N	0	N	N
48	20250117	101219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18660	220	2	1.19	151720400	8207	20.21	18350	18970	18350	23950	12910	18440	18486.71	0.66	1095	19466	18952	18686	18172	17906	18820	18040	35	5510	500	12900	10	1	6962039	1299	-9.64	6.70	12	0.12	-1935.00	2783.00	20650	20241105	-9.64	11520	20241125	61.98	20000	-6.70	20250114	16500	13.09	20250102	20650	-9.64	20241105	11520	61.98	20241125	0.53	N	376270	500	34 억	45778	N	N	0	N	N
49	20250117	091219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18530	90	2	0.49	61250320	3315	8.16	18350	18970	18350	23950	12910	18440	18476.72	0.66	353	19466	18952	18686	18172	17906	18820	18040	35	5510	500	12900	10	1	6962039	1290	-9.58	6.66	12	0.05	-1935.00	2783.00	20650	20241105	-10.27	11520	20241125	60.85	20000	-7.35	20250114	16500	12.30	20250102	20650	-10.27	20241105	11520	60.85	20241125	0.53	N	376270	500	34 억	45778	N	N	0	N	N
50	20250116	161210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18440	-260	5	-1.39	753725230	40493	99.04	18800	19200	18420	24300	13090	18700	18613.72	0.73	-5107	19566	19132	18866	18432	18166	19000	18300	35	5600	500	13090	10	1	6962039	1284	-9.53	6.63	12	0.58	-1935.00	2783.00	20650	20241105	-10.70	11520	20241125	60.07	20000	-7.80	20250114	16500	11.76	20250102	20650	-10.70	20241105	11520	60.07	20241125	0.54	N	376270	500	34 억	50895	N	N	0	N	N
51	20250116	151111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18460	-240	5	-1.28	724472220	38908	95.16	18800	19200	18420	24300	13090	18700	18620.14	0.73	-4415	19566	19132	18866	18432	18166	19000	18300	35	5600	500	13090	10	1	6962039	1285	-9.54	6.63	12	0.56	-1935.00	2783.00	20650	20241105	-10.61	11520	20241125	60.24	20000	-7.70	20250114	16500	11.88	20250102	20650	-10.61	20241105	11520	60.24	20241125	0.54	N	376270	500	34 억	50895	N	N	0	N	N
52	20250116	141215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18420	-280	5	-1.50	632739450	33944	83.02	18800	19200	18420	24300	13090	18700	18640.69	0.73	-4253	19566	19132	18866	18432	18166	19000	18300	35	5600	500	13090	10	1	6962039	1282	-9.52	6.62	12	0.49	-1935.00	2783.00	20650	20241105	-10.80	11520	20241125	59.90	20000	-7.90	20250114	16500	11.64	20250102	20650	-10.80	20241105	11520	59.90	20241125	0.54	N	376270	500	34 억	50895	N	N	0	N	N
53	20250116	131216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18610	-90	5	-0.48	483355440	25880	63.30	18800	19200	18550	24300	13090	18700	18676.79	0.73	-2939	19566	19132	18866	18432	18166	19000	18300	35	5600	500	13090	10	1	6962039	1296	-9.62	6.69	12	0.37	-1935.00	2783.00	20650	20241105	-9.88	11520	20241125	61.55	20000	-6.95	20250114	16500	12.79	20250102	20650	-9.88	20241105	11520	61.55	20241125	0.54	N	376270	500	34 억	50895	N	N	0	N	N
54	20250116	121215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18640	-60	5	-0.32	450634740	24126	59.01	18800	19200	18550	24300	13090	18700	18678.39	0.73	-2251	19566	19132	18866	18432	18166	19000	18300	35	5600	500	13090	10	1	6962039	1298	-9.63	6.70	12	0.35	-1935.00	2783.00	20650	20241105	-9.73	11520	20241125	61.81	20000	-6.80	20250114	16500	12.97	20250102	20650	-9.73	20241105	11520	61.81	20241125	0.54	N	376270	500	34 억	50895	N	N	0	N	N
55	20250116	111215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18690	-10	5	-0.05	358376620	19178	46.90	18800	19200	18550	24300	13090	18700	18686.86	0.73	-1374	19566	19132	18866	18432	18166	19000	18300	35	5600	500	13090	10	1	6962039	1301	-9.66	6.72	12	0.28	-1935.00	2783.00	20650	20241105	-9.49	11520	20241125	62.24	20000	-6.55	20250114	16500	13.27	20250102	20650	-9.49	20241105	11520	62.24	20241125	0.54	N	376270	500	34 억	50895	N	N	0	N	N
56	20250116	101218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18660	-40	5	-0.21	325881940	17435	42.64	18800	19200	18550	24300	13090	18700	18691.25	0.73	-483	19566	19132	18866	18432	18166	19000	18300	35	5600	500	13090	10	1	6962039	1299	-9.64	6.70	12	0.25	-1935.00	2783.00	20650	20241105	-9.64	11520	20241125	61.98	20000	-6.70	20250114	16500	13.09	20250102	20650	-9.64	20241105	11520	61.98	20241125	0.54	N	376270	500	34 억	50895	N	N	0	N	N
57	20250116	091219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18660	-40	5	-0.21	65621820	3476	8.50	18800	19200	18620	24300	13090	18700	18878.54	0.73	268	19566	19132	18866	18432	18166	19000	18300	35	5600	500	13090	10	1	6962039	1299	-9.64	6.70	12	0.05	-1935.00	2783.00	20650	20241105	-9.64	11520	20241125	61.98	20000	-6.70	20250114	16500	13.09	20250102	20650	-9.64	20241105	11520	61.98	20241125	0.54	N	376270	500	34 억	50895	N	N	0	N	N
58	20250115	161212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18700	-330	5	-1.73	764832670	40605	79.94	19050	19300	18600	24700	13330	19030	18836.01	0.77	-4209	20376	19702	19326	18652	18276	19515	18465	35	5670	500	13320	10	1	6962039	1302	-9.66	6.72	12	0.58	-1935.00	2783.00	20650	20241105	-9.44	11520	20241125	62.33	20000	-6.50	20250114	16500	13.33	20250102	20650	-9.44	20241105	11520	62.33	20241125	0.56	N	376270	500	34 억	53481	N	N	0	N	N
59	20250115	151213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18790	-240	5	-1.26	718615160	38126	75.06	19050	19300	18600	24700	13330	19030	18848.43	0.77	-3983	20376	19702	19326	18652	18276	19515	18465	35	5670	500	13320	10	1	6962039	1308	-9.71	6.75	12	0.55	-1935.00	2783.00	20650	20241105	-9.01	11520	20241125	63.11	20000	-6.05	20250114	16500	13.88	20250102	20650	-9.01	20241105	11520	63.11	20241125	0.56	N	376270	500	34 억	53481	N	N	0	N	N
60	20250115	141207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18690	-340	5	-1.79	634712790	33641	66.23	19050	19300	18600	24700	13330	19030	18867.24	0.77	-3649	20376	19702	19326	18652	18276	19515	18465	35	5670	500	13320	10	1	6962039	1301	-9.66	6.72	12	0.48	-1935.00	2783.00	20650	20241105	-9.49	11520	20241125	62.24	20000	-6.55	20250114	16500	13.27	20250102	20650	-9.49	20241105	11520	62.24	20241125	0.56	N	376270	500	34 억	53481	N	N	0	N	N
61	20250115	131216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18800	-230	5	-1.21	507995490	26858	52.87	19050	19300	18650	24700	13330	19030	18914.12	0.77	-3766	20376	19702	19326	18652	18276	19515	18465	35	5670	500	13320	10	1	6962039	1309	-9.72	6.76	12	0.39	-1935.00	2783.00	20650	20241105	-8.96	11520	20241125	63.19	20000	-6.00	20250114	16500	13.94	20250102	20650	-8.96	20241105	11520	63.19	20241125	0.56	N	376270	500	34 억	53481	N	N	0	N	N
62	20250115	121159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18850	-180	5	-0.95	448906290	23714	46.68	19050	19300	18650	24700	13330	19030	18930.01	0.77	-3654	20376	19702	19326	18652	18276	19515	18465	35	5670	500	13320	10	1	6962039	1312	-9.74	6.77	12	0.34	-1935.00	2783.00	20650	20241105	-8.72	11520	20241125	63.63	20000	-5.75	20250114	16500	14.24	20250102	20650	-8.72	20241105	11520	63.63	20241125	0.56	N	376270	500	34 억	53481	N	N	0	N	N
63	20250115	111211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18980	-50	5	-0.26	418357790	22098	43.50	19050	19300	18650	24700	13330	19030	18931.93	0.77	-2496	20376	19702	19326	18652	18276	19515	18465	35	5670	500	13320	10	1	6962039	1321	-9.81	6.82	12	0.32	-1935.00	2783.00	20650	20241105	-8.09	11520	20241125	64.76	20000	-5.10	20250114	16500	15.03	20250102	20650	-8.09	20241105	11520	64.76	20241125	0.56	N	376270	500	34 억	53481	N	N	0	N	N
64	20250115	101211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18880	-150	5	-0.79	373737270	19747	38.88	19050	19300	18650	24700	13330	19030	18926.28	0.77	-1138	20376	19702	19326	18652	18276	19515	18465	35	5670	500	13320	10	1	6962039	1314	-9.76	6.78	12	0.28	-1935.00	2783.00	20650	20241105	-8.57	11520	20241125	63.89	20000	-5.60	20250114	16500	14.42	20250102	20650	-8.57	20241105	11520	63.89	20241125	0.56	N	376270	500	34 억	53481	N	N	0	N	N
65	20250115	091217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18980	-50	5	-0.26	129215440	6757	13.30	19050	19300	18980	24700	13330	19030	19123.20	0.77	-793	20376	19702	19326	18652	18276	19515	18465	35	5670	500	13320	10	1	6962039	1321	-9.81	6.82	12	0.10	-1935.00	2783.00	20650	20241105	-8.09	11520	20241125	64.76	20000	-5.10	20250114	16500	15.03	20250102	20650	-8.09	20241105	11520	64.76	20241125	0.56	N	376270	500	34 억	53481	N	N	0	N	N
66	20250114	161152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19030	-70	5	-0.37	974231230	50436	31.27	19100	20000	18950	24800	13370	19100	19316.24	0.82	-3444	20873	19986	19033	18146	17193	20430	18590	35	5700	500	13370	10	1	6962039	1325	-9.83	6.84	12	0.72	-1935.00	2783.00	20650	20241105	-7.85	11520	20241125	65.19	20000	-4.85	20250114	16500	15.33	20250102	20650	-7.85	20241105	11520	65.19	20241125	0.60	N	376270	500	34 억	57049	N	N	0	N	N
67	20250114	151211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19100	0	3	0.00	959539560	49665	30.79	19100	20000	18950	24800	13370	19100	19320.28	0.82	-2840	20873	19986	19033	18146	17193	20430	18590	35	5700	500	13370	10	1	6962039	1330	-9.87	6.86	12	0.71	-1935.00	2783.00	20650	20241105	-7.51	11520	20241125	65.80	20000	-4.50	20250114	16500	15.76	20250102	20650	-7.51	20241105	11520	65.80	20241125	0.60	N	376270	500	34 억	57049	N	N	0	N	N
68	20250114	141206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19140	40	2	0.21	839948890	43401	26.91	19100	20000	18950	24800	13370	19100	19353.27	0.82	-2289	20873	19986	19033	18146	17193	20430	18590	35	5700	500	13370	10	1	6962039	1333	-9.89	6.88	12	0.62	-1935.00	2783.00	20650	20241105	-7.31	11520	20241125	66.15	20000	-4.30	20250114	16500	16.00	20250102	20650	-7.31	20241105	11520	66.15	20241125	0.60	N	376270	500	34 억	57049	N	N	0	N	N
69	20250114	131205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19320	220	2	1.15	683214750	35234	21.85	19100	20000	18950	24800	13370	19100	19390.86	0.82	-2224	20873	19986	19033	18146	17193	20430	18590	35	5700	500	13370	10	1	6962039	1345	-9.98	6.94	12	0.51	-1935.00	2783.00	20650	20241105	-6.44	11520	20241125	67.71	20000	-3.40	20250114	16500	17.09	20250102	20650	-6.44	20241105	11520	67.71	20241125	0.60	N	376270	500	34 억	57049	N	N	0	N	N
70	20250114	121201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19320	220	2	1.15	608290830	31366	19.45	19100	20000	18950	24800	13370	19100	19393.41	0.82	-2880	20873	19986	19033	18146	17193	20430	18590	35	5700	500	13370	10	1	6962039	1345	-9.98	6.94	12	0.45	-1935.00	2783.00	20650	20241105	-6.44	11520	20241125	67.71	20000	-3.40	20250114	16500	17.09	20250102	20650	-6.44	20241105	11520	67.71	20241125	0.60	N	376270	500	34 억	57049	N	N	0	N	N
71	20250114	111159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19170	70	2	0.37	505382620	26035	16.14	19100	20000	18950	24800	13370	19100	19411.78	0.82	-3166	20873	19986	19033	18146	17193	20430	18590	35	5700	500	13370	10	1	6962039	1335	-9.91	6.89	12	0.37	-1935.00	2783.00	20650	20241105	-7.17	11520	20241125	66.41	20000	-4.15	20250114	16500	16.18	20250102	20650	-7.17	20241105	11520	66.41	20241125	0.60	N	376270	500	34 억	57049	N	N	0	N	N
72	20250114	101159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19290	190	2	0.99	424601860	21817	13.53	19100	20000	18950	24800	13370	19100	19462.14	0.82	-2793	20873	19986	19033	18146	17193	20430	18590	35	5700	500	13370	10	1	6962039	1343	-9.97	6.93	12	0.31	-1935.00	2783.00	20650	20241105	-6.59	11520	20241125	67.45	20000	-3.55	20250114	16500	16.91	20250102	20650	-6.59	20241105	11520	67.45	20241125	0.60	N	376270	500	34 억	57049	N	N	0	N	N
73	20250114	091204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18990	-110	5	-0.58	71026320	3718	2.31	19100	19290	18950	24800	13370	19100	19103.38	0.82	-580	20873	19986	19033	18146	17193	20430	18590	35	5700	500	13370	10	1	6962039	1322	-9.81	6.82	12	0.05	-1935.00	2783.00	20650	20241105	-8.04	11520	20241125	64.84	19920	-4.67	20250113	16500	15.09	20250102	20650	-8.04	20241105	11520	64.84	20241125	0.60	N	376270	500	34 억	57049	N	N	0	N	N
74	20250113	161147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19100	800	2	4.37	3114127810	160998	309.27	18250	19920	18080	23750	12810	18300	19342.76	0.73	6536	19046	18672	18206	17832	17366	18860	18020	35	5450	500	12810	10	1	6962039	1330	-9.87	6.86	12	2.31	-1935.00	2783.00	20650	20241105	-7.51	11520	20241125	65.80	19920	-4.12	20250113	16500	15.76	20250102	20650	-7.51	20241105	11520	65.80	20241125	0.47	N	376270	500	34 억	50682	N	N	0	N	N
75	20250113	151154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19010	710	2	3.88	3034715610	156836	301.28	18250	19920	18080	23750	12810	18300	19349.64	0.73	6611	19046	18672	18206	17832	17366	18860	18020	35	5450	500	12810	10	1	6962039	1323	-9.82	6.83	12	2.25	-1935.00	2783.00	20650	20241105	-7.94	11520	20241125	65.02	19920	-4.57	20250113	16500	15.21	20250102	20650	-7.94	20241105	11520	65.02	20241125	0.47	N	376270	500	34 억	50682	N	N	0	N	N
76	20250113	141129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19530	1230	2	6.72	2430554320	125508	241.10	18250	19920	18080	23750	12810	18300	19365.77	0.73	6716	19046	18672	18206	17832	17366	18860	18020	35	5450	500	12810	10	1	6962039	1360	-10.09	7.02	12	1.80	-1935.00	2783.00	20650	20241105	-5.42	11520	20241125	69.53	19920	-1.96	20250113	16500	18.36	20250102	20650	-5.42	20241105	11520	69.53	20241125	0.47	N	376270	500	34 억	50682	N	N	0	N	N
77	20250113	131136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19540	1240	2	6.78	1323332100	69267	133.06	18250	19580	18080	23750	12810	18300	19104.86	0.73	11176	19046	18672	18206	17832	17366	18860	18020	35	5450	500	12810	10	1	6962039	1360	-10.10	7.02	12	0.99	-1935.00	2783.00	20650	20241105	-5.38	11520	20241125	69.62	19580	-0.20	20250113	16500	18.42	20250102	20650	-5.38	20241105	11520	69.62	20241125	0.47	N	376270	500	34 억	50682	N	N	0	N	N
78	20250113	121140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19340	1040	2	5.68	974494820	51325	98.59	18250	19490	18080	23750	12810	18300	18986.81	0.73	5279	19046	18672	18206	17832	17366	18860	18020	35	5450	500	12810	10	1	6962039	1346	-9.99	6.95	12	0.74	-1935.00	2783.00	20650	20241105	-6.34	11520	20241125	67.88	19570	-1.18	20250106	16500	17.21	20250102	20650	-6.34	20241105	11520	67.88	20241125	0.47	N	376270	500	34 억	50682	N	N	0	N	N
79	20250113	111137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18850	550	2	3.01	573124580	30525	58.64	18250	19290	18080	23750	12810	18300	18775.66	0.73	-30	19046	18672	18206	17832	17366	18860	18020	35	5450	500	12810	10	1	6962039	1312	-9.74	6.77	12	0.44	-1935.00	2783.00	20650	20241105	-8.72	11520	20241125	63.63	19570	-3.68	20250106	16500	14.24	20250102	20650	-8.72	20241105	11520	63.63	20241125	0.47	N	376270	500	34 억	50682	N	N	0	N	N
80	20250113	101137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18720	420	2	2.30	157349600	8565	16.45	18250	18720	18080	23750	12810	18300	18371.27	0.73	661	19046	18672	18206	17832	17366	18860	18020	35	5450	500	12810	10	1	6962039	1303	-9.67	6.73	12	0.12	-1935.00	2783.00	20650	20241105	-9.35	11520	20241125	62.50	19570	-4.34	20250106	16500	13.45	20250102	20650	-9.35	20241105	11520	62.50	20241125	0.47	N	376270	500	34 억	50682	N	N	0	N	N
81	20250113	091143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18300	0	3	0.00	68343680	3751	7.21	18250	18300	18080	23750	12810	18300	18220.02	0.73	941	19046	18672	18206	17832	17366	18860	18020	35	5450	500	12810	10	1	6962039	1274	-9.46	6.58	12	0.05	-1935.00	2783.00	20650	20241105	-11.38	11520	20241125	58.85	19570	-6.49	20250106	16500	10.91	20250102	20650	-11.38	20241105	11520	58.85	20241125	0.47	N	376270	500	34 억	50682	N	N	0	N	N
82	20250110	161117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18300	100	2	0.55	935549890	51970	48.36	18200	18580	17740	23650	12740	18200	18001.39	0.57	10691	20340	19270	18450	17380	16560	18860	16970	35	5450	500	12740	10	1	6962039	1274	-9.46	6.58	12	0.75	-1935.00	2783.00	20650	20241105	-11.38	11520	20241125	58.85	19570	-6.49	20250106	16500	10.91	20250102	20650	-11.38	20241105	11520	58.85	20241125	0.48	N	376270	500	34 억	39399	N	N	0	N	N
83	20250110	151126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18180	-20	5	-0.11	910066910	50575	47.06	18200	18580	17740	23650	12740	18200	17994.40	0.57	10568	20340	19270	18450	17380	16560	18860	16970	35	5450	500	12740	10	1	6962039	1266	-9.40	6.53	12	0.73	-1935.00	2783.00	20650	20241105	-11.96	11520	20241125	57.81	19570	-7.10	20250106	16500	10.18	20250102	20650	-11.96	20241105	11520	57.81	20241125	0.48	N	376270	500	34 억	39399	N	N	0	N	N
84	20250110	141131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18000	-200	5	-1.10	809304500	44987	41.86	18200	18580	17740	23650	12740	18200	17989.74	0.57	6244	20340	19270	18450	17380	16560	18860	16970	35	5450	500	12740	10	1	6962039	1253	-9.30	6.47	12	0.65	-1935.00	2783.00	20650	20241105	-12.83	11520	20241125	56.25	19570	-8.02	20250106	16500	9.09	20250102	20650	-12.83	20241105	11520	56.25	20241125	0.48	N	376270	500	34 억	39399	N	N	0	N	N
85	20250110	131132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17890	-310	5	-1.70	694740810	38604	35.92	18200	18580	17740	23650	12740	18200	17996.60	0.57	3140	20340	19270	18450	17380	16560	18860	16970	35	5450	500	12740	10	1	6962039	1246	-9.25	6.43	12	0.55	-1935.00	2783.00	20650	20241105	-13.37	11520	20241125	55.30	19570	-8.58	20250106	16500	8.42	20250102	20650	-13.37	20241105	11520	55.30	20241125	0.48	N	376270	500	34 억	39399	N	N	0	N	N
86	20250110	121133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17960	-240	5	-1.32	604113800	33545	31.21	18200	18580	17740	23650	12740	18200	18009.06	0.57	1834	20340	19270	18450	17380	16560	18860	16970	35	5450	500	12740	10	1	6962039	1250	-9.28	6.45	12	0.48	-1935.00	2783.00	20650	20241105	-13.03	11520	20241125	55.90	19570	-8.23	20250106	16500	8.85	20250102	20650	-13.03	20241105	11520	55.90	20241125	0.48	N	376270	500	34 억	39399	N	N	0	N	N
87	20250110	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18080	-120	5	-0.66	489030850	27140	25.25	18200	18580	17740	23650	12740	18200	18018.82	0.57	-290	20340	19270	18450	17380	16560	18860	16970	35	5450	500	12740	10	1	6962039	1259	-9.34	6.50	12	0.39	-1935.00	2783.00	20650	20241105	-12.45	11520	20241125	56.94	19570	-7.61	20250106	16500	9.58	20250102	20650	-12.45	20241105	11520	56.94	20241125	0.48	N	376270	500	34 억	39399	N	N	0	N	N
88	20250110	101126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17920	-280	5	-1.54	385035800	21339	19.85	18200	18580	17740	23650	12740	18200	18043.76	0.57	-72	20340	19270	18450	17380	16560	18860	16970	35	5450	500	12740	10	1	6962039	1248	-9.26	6.44	12	0.31	-1935.00	2783.00	20650	20241105	-13.22	11520	20241125	55.56	19570	-8.43	20250106	16500	8.61	20250102	20650	-13.22	20241105	11520	55.56	20241125	0.48	N	376270	500	34 억	39399	N	N	0	N	N
89	20250110	091133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18430	230	2	1.26	36759820	2005	1.87	18200	18580	18200	23650	12740	18200	18334.07	0.57	333	20340	19270	18450	17380	16560	18860	16970	35	5450	500	12740	10	1	6962039	1283	-9.52	6.62	12	0.03	-1935.00	2783.00	20650	20241105	-10.75	11520	20241125	59.98	19570	-5.83	20250106	16500	11.70	20250102	20650	-10.75	20241105	11520	59.98	20241125	0.48	N	376270	500	34 억	39399	N	N	0	N	N
90	20250109	161120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18200	-970	5	-5.06	1954944350	106998	183.36	19520	19520	17630	24900	13420	19170	18270.33	0.94	-26335	19890	19530	19140	18780	18390	19710	18960	35	5730	500	13410	10	1	6962039	1267	-9.41	6.54	12	1.54	-1935.00	2783.00	20650	20241105	-11.86	11520	20241125	57.99	19570	-7.00	20250106	16500	10.30	20250102	20650	-11.86	20241105	11520	57.99	20241125	0.51	N	376270	500	34 억	65681	N	N	14	N	N
91	20250109	151117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18220	-950	5	-4.96	1882459100	103012	176.53	19520	19520	17630	24900	13420	19170	18273.54	0.94	-26776	19890	19530	19140	18780	18390	19710	18960	35	5730	500	13410	10	1	6962039	1268	-9.42	6.55	12	1.48	-1935.00	2783.00	20650	20241105	-11.77	11520	20241125	58.16	19570	-6.90	20250106	16500	10.42	20250102	20650	-11.77	20241105	11520	58.16	20241125	0.51	N	376270	500	34 억	65681	N	N	14	N	N
92	20250109	141125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18550	-620	5	-3.23	1666132090	91234	156.34	19520	19520	17630	24900	13420	19170	18261.46	0.94	-19885	19890	19530	19140	18780	18390	19710	18960	35	5730	500	13410	10	1	6962039	1291	-9.59	6.67	12	1.31	-1935.00	2783.00	20650	20241105	-10.17	11520	20241125	61.02	19570	-5.21	20250106	16500	12.42	20250102	20650	-10.17	20241105	11520	61.02	20241125	0.51	N	376270	500	34 억	65681	N	N	14	N	N
93	20250109	131124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18510	-660	5	-3.44	1591213180	87200	149.43	19520	19520	17630	24900	13420	19170	18247.08	0.94	-21197	19890	19530	19140	18780	18390	19710	18960	35	5730	500	13410	10	1	6962039	1289	-9.57	6.65	12	1.25	-1935.00	2783.00	20650	20241105	-10.36	11520	20241125	60.68	19570	-5.42	20250106	16500	12.18	20250102	20650	-10.36	20241105	11520	60.68	20241125	0.51	N	376270	500	34 억	65681	N	N	14	N	N
94	20250109	121124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18520	-650	5	-3.39	1519131940	83306	142.76	19520	19520	17630	24900	13420	19170	18234.74	0.94	-21280	19890	19530	19140	18780	18390	19710	18960	35	5730	500	13410	10	1	6962039	1289	-9.57	6.65	12	1.20	-1935.00	2783.00	20650	20241105	-10.31	11520	20241125	60.76	19570	-5.37	20250106	16500	12.24	20250102	20650	-10.31	20241105	11520	60.76	20241125	0.51	N	376270	500	34 억	65681	N	N	14	N	N
95	20250109	111128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18140	-1030	5	-5.37	1387448060	76141	130.48	19520	19520	17630	24900	13420	19170	18221.18	0.94	-21542	19890	19530	19140	18780	18390	19710	18960	35	5730	500	13410	10	1	6962039	1263	-9.37	6.52	12	1.09	-1935.00	2783.00	20650	20241105	-12.15	11520	20241125	57.47	19570	-7.31	20250106	16500	9.94	20250102	20650	-12.15	20241105	11520	57.47	20241125	0.51	N	376270	500	34 억	65681	N	N	14	N	N
96	20250109	101126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18100	-1070	5	-5.58	1126530180	61753	105.82	19520	19520	17630	24900	13420	19170	18241.42	0.94	-18213	19890	19530	19140	18780	18390	19710	18960	35	5730	500	13410	10	1	6962039	1260	-9.35	6.50	12	0.89	-1935.00	2783.00	20650	20241105	-12.35	11520	20241125	57.12	19570	-7.51	20250106	16500	9.70	20250102	20650	-12.35	20241105	11520	57.12	20241125	0.51	N	376270	500	34 억	65681	N	N	14	N	N
97	20250109	091130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19040	-130	5	-0.68	185158350	9656	16.55	19520	19520	19020	24900	13420	19170	19175.51	0.94	-2590	19890	19530	19140	18780	18390	19710	18960	35	5730	500	13410	10	1	6962039	1326	-9.84	6.84	12	0.14	-1935.00	2783.00	20650	20241105	-7.80	11520	20241125	65.28	19570	-2.71	20250106	16500	15.39	20250102	20650	-7.80	20241105	11520	65.28	20241125	0.51	N	376270	500	34 억	65681	N	N	14	N	N
98	20250108	161113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19170	340	2	1.81	1111449180	58049	79.98	18830	19500	18750	24450	13190	18830	19146.73	0.92	1299	19830	19330	18970	18470	18110	19150	18290	35	5620	500	13180	10	1	6962039	1335	-9.91	6.89	12	0.83	-1935.00	2783.00	20650	20241105	-7.17	11520	20241125	66.41	19570	-2.04	20250106	16500	16.18	20250102	20650	-7.17	20241105	11520	66.41	20241125	0.50	N	376270	500	34 억	64346	N	N	14	N	N
99	20250108	151119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19220	390	2	2.07	1073678050	56083	77.27	18830	19500	18750	24450	13190	18830	19144.45	0.92	1382	19830	19330	18970	18470	18110	19150	18290	35	5620	500	13180	10	1	6962039	1338	-9.93	6.91	12	0.81	-1935.00	2783.00	20650	20241105	-6.92	11520	20241125	66.84	19570	-1.79	20250106	16500	16.48	20250102	20650	-6.92	20241105	11520	66.84	20241125	0.50	N	376270	500	34 억	64346	N	N	230	N	N
100	20250108	141122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19030	200	2	1.06	917344110	47920	66.02	18830	19500	18750	24450	13190	18830	19143.24	0.92	-2106	19830	19330	18970	18470	18110	19150	18290	35	5620	500	13180	10	1	6962039	1325	-9.83	6.84	12	0.69	-1935.00	2783.00	20650	20241105	-7.85	11520	20241125	65.19	19570	-2.76	20250106	16500	15.33	20250102	20650	-7.85	20241105	11520	65.19	20241125	0.50	N	376270	500	34 억	64346	N	N	230	N	N
101	20250108	131119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19220	390	2	2.07	858588300	44839	61.78	18830	19500	18750	24450	13190	18830	19148.25	0.92	-355	19830	19330	18970	18470	18110	19150	18290	35	5620	500	13180	10	1	6962039	1338	-9.93	6.91	12	0.64	-1935.00	2783.00	20650	20241105	-6.92	11520	20241125	66.84	19570	-1.79	20250106	16500	16.48	20250102	20650	-6.92	20241105	11520	66.84	20241125	0.50	N	376270	500	34 억	64346	N	N	230	N	N
102	20250108	121117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19100	270	2	1.43	834433270	43581	60.04	18830	19500	18750	24450	13190	18830	19146.72	0.92	-112	19830	19330	18970	18470	18110	19150	18290	35	5620	500	13180	10	1	6962039	1330	-9.87	6.86	12	0.63	-1935.00	2783.00	20650	20241105	-7.51	11520	20241125	65.80	19570	-2.40	20250106	16500	15.76	20250102	20650	-7.51	20241105	11520	65.80	20241125	0.50	N	376270	500	34 억	64346	N	N	230	N	N
103	20250108	111119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19350	520	2	2.76	735394110	38417	52.93	18830	19500	18750	24450	13190	18830	19142.41	0.92	3270	19830	19330	18970	18470	18110	19150	18290	35	5620	500	13180	10	1	6962039	1347	-10.00	6.95	12	0.55	-1935.00	2783.00	20650	20241105	-6.30	11520	20241125	67.97	19570	-1.12	20250106	16500	17.27	20250102	20650	-6.30	20241105	11520	67.97	20241125	0.50	N	376270	500	34 억	64346	N	N	230	N	N
104	20250108	101119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19270	440	2	2.34	527306060	27633	38.07	18830	19500	18750	24450	13190	18830	19082.48	0.92	545	19830	19330	18970	18470	18110	19150	18290	35	5620	500	13180	10	1	6962039	1342	-9.96	6.92	12	0.40	-1935.00	2783.00	20650	20241105	-6.68	11520	20241125	67.27	19570	-1.53	20250106	16500	16.79	20250102	20650	-6.68	20241105	11520	67.27	20241125	0.50	N	376270	500	34 억	64346	N	N	230	N	N
105	20250108	091119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19270	440	2	2.34	129562960	6728	9.27	18830	19500	18820	24450	13190	18830	19257.28	0.92	-549	19830	19330	18970	18470	18110	19150	18290	35	5620	500	13180	10	1	6962039	1342	-9.96	6.92	12	0.10	-1935.00	2783.00	20650	20241105	-6.68	11520	20241125	67.27	19570	-1.53	20250106	16500	16.79	20250102	20650	-6.68	20241105	11520	67.27	20241125	0.50	N	376270	500	34 억	64346	N	N	230	N	N
106	20250107	161107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18830	-30	5	-0.16	1362627760	71564	44.47	19000	19470	18610	24500	13210	18860	19043.62	0.89	86	20313	19586	18843	18116	17373	19950	18480	35	5640	500	13200	10	1	6962039	1311	-9.73	6.77	12	1.03	-1935.00	2783.00	20650	20241105	-8.81	11520	20241125	63.45	19570	-3.78	20250106	16500	14.12	20250102	20650	-8.81	20241105	11520	63.45	20241125	0.56	N	376270	500	34 억	62203	N	N	230	N	N
107	20250107	151111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18860	0	3	0.00	1298339860	68152	42.35	19000	19470	18610	24500	13210	18860	19050.65	0.89	-401	20313	19586	18843	18116	17373	19950	18480	35	5640	500	13200	10	1	6962039	1313	-9.75	6.78	12	0.98	-1935.00	2783.00	20650	20241105	-8.67	11520	20241125	63.72	19570	-3.63	20250106	16500	14.30	20250102	20650	-8.67	20241105	11520	63.72	20241125	0.56	N	376270	500	34 억	62203	N	N	0	N	N
108	20250107	141109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19260	400	2	2.12	1082504590	56742	35.26	19000	19470	18610	24500	13210	18860	19077.66	0.89	3478	20313	19586	18843	18116	17373	19950	18480	35	5640	500	13200	10	1	6962039	1341	-9.95	6.92	12	0.82	-1935.00	2783.00	20650	20241105	-6.73	11520	20241125	67.19	19570	-1.58	20250106	16500	16.73	20250102	20650	-6.73	20241105	11520	67.19	20241125	0.56	N	376270	500	34 억	62203	N	N	0	N	N
109	20250107	131109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18870	10	2	0.05	951635580	49869	30.99	19000	19470	18610	24500	13210	18860	19082.71	0.89	1207	20313	19586	18843	18116	17373	19950	18480	35	5640	500	13200	10	1	6962039	1314	-9.75	6.78	12	0.72	-1935.00	2783.00	20650	20241105	-8.62	11520	20241125	63.80	19570	-3.58	20250106	16500	14.36	20250102	20650	-8.62	20241105	11520	63.80	20241125	0.56	N	376270	500	34 억	62203	N	N	0	N	N
110	20250107	121111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18880	20	2	0.11	876836730	45914	28.53	19000	19470	18610	24500	13210	18860	19097.38	0.89	442	20313	19586	18843	18116	17373	19950	18480	35	5640	500	13200	10	1	6962039	1314	-9.76	6.78	12	0.66	-1935.00	2783.00	20650	20241105	-8.57	11520	20241125	63.89	19570	-3.53	20250106	16500	14.42	20250102	20650	-8.57	20241105	11520	63.89	20241125	0.56	N	376270	500	34 억	62203	N	N	0	N	N
111	20250107	111105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18910	50	2	0.27	753228610	39348	24.45	19000	19470	18610	24500	13210	18860	19142.75	0.89	541	20313	19586	18843	18116	17373	19950	18480	35	5640	500	13200	10	1	6962039	1317	-9.77	6.79	12	0.57	-1935.00	2783.00	20650	20241105	-8.43	11520	20241125	64.15	19570	-3.37	20250106	16500	14.61	20250102	20650	-8.43	20241105	11520	64.15	20241125	0.56	N	376270	500	34 억	62203	N	N	0	N	N
112	20250107	101111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19170	310	2	1.64	566968290	29543	18.36	19000	19470	18610	24500	13210	18860	19191.30	0.89	-1045	20313	19586	18843	18116	17373	19950	18480	35	5640	500	13200	10	1	6962039	1335	-9.91	6.89	12	0.42	-1935.00	2783.00	20650	20241105	-7.17	11520	20241125	66.41	19570	-2.04	20250106	16500	16.18	20250102	20650	-7.17	20241105	11520	66.41	20241125	0.56	N	376270	500	34 억	62203	N	N	0	N	N
113	20250107	091114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18940	80	2	0.42	224760080	11708	7.28	19000	19470	18610	24500	13210	18860	19197.17	0.89	-3598	20313	19586	18843	18116	17373	19950	18480	35	5640	500	13200	10	1	6962039	1319	-9.79	6.81	12	0.17	-1935.00	2783.00	20650	20241105	-8.28	11520	20241125	64.41	19570	-3.22	20250106	16500	14.79	20250102	20650	-8.28	20241105	11520	64.41	20241125	0.56	N	376270	500	34 억	62203	N	N	0	N	N
114	20250106	161056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18860	820	2	4.55	3029853580	160245	140.23	18100	19570	18100	23450	12630	18040	18907.71	0.80	6635	19386	18712	17826	17152	16266	19050	17490	35	5410	500	12620	10	1	6962039	1313	-9.75	6.78	12	2.30	-1935.00	2783.00	20650	20241105	-8.67	11520	20241125	63.72	19570	-3.63	20250106	16500	14.30	20250102	20650	-8.67	20241105	11520	63.72	20241125	0.57	N	376270	500	34 억	55769	N	N	0	N	N
115	20250106	151056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18810	770	2	4.27	2954056410	156229	136.72	18100	19570	18100	23450	12630	18040	18908.50	0.80	6651	19386	18712	17826	17152	16266	19050	17490	35	5410	500	12620	10	1	6962039	1310	-9.72	6.76	12	2.24	-1935.00	2783.00	20650	20241105	-8.91	11520	20241125	63.28	19570	-3.88	20250106	16500	14.00	20250102	20650	-8.91	20241105	11520	63.28	20241125	0.57	N	376270	500	34 억	55769	N	N	0	N	N
116	20250106	141057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18720	680	2	3.77	2739687970	144849	126.76	18100	19570	18100	23450	12630	18040	18914.10	0.80	3657	19386	18712	17826	17152	16266	19050	17490	35	5410	500	12620	10	1	6962039	1303	-9.67	6.73	12	2.08	-1935.00	2783.00	20650	20241105	-9.35	11520	20241125	62.50	19570	-4.34	20250106	16500	13.45	20250102	20650	-9.35	20241105	11520	62.50	20241125	0.57	N	376270	500	34 억	55769	N	N	0	N	N
117	20250106	131046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19320	1280	2	7.10	1847688480	98513	86.21	18100	19330	18100	23450	12630	18040	18755.78	0.80	5707	19386	18712	17826	17152	16266	19050	17490	35	5410	500	12620	10	1	6962039	1345	-9.98	6.94	12	1.42	-1935.00	2783.00	20650	20241105	-6.44	11520	20241125	67.71	19330	-0.05	20250106	16500	17.09	20250102	20650	-6.44	20241105	11520	67.71	20241125	0.57	N	376270	500	34 억	55769	N	N	0	N	N
118	20250106	121054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18850	810	2	4.49	1382084480	74036	64.79	18100	18950	18100	23450	12630	18040	18667.74	0.80	-5495	19386	18712	17826	17152	16266	19050	17490	35	5410	500	12620	10	1	6962039	1312	-9.74	6.77	12	1.06	-1935.00	2783.00	20650	20241105	-8.72	11520	20241125	63.63	18950	-0.53	20250106	16500	14.24	20250102	20650	-8.72	20241105	11520	63.63	20241125	0.57	N	376270	500	34 억	55769	N	N	0	N	N
119	20250106	111050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18790	750	2	4.16	1318989340	70687	61.86	18100	18950	18100	23450	12630	18040	18659.57	0.80	-4872	19386	18712	17826	17152	16266	19050	17490	35	5410	500	12620	10	1	6962039	1308	-9.71	6.75	12	1.02	-1935.00	2783.00	20650	20241105	-9.01	11520	20241125	63.11	18950	-0.84	20250106	16500	13.88	20250102	20650	-9.01	20241105	11520	63.11	20241125	0.57	N	376270	500	34 억	55769	N	N	0	N	N
120	20250106	101046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18510	470	2	2.61	940540740	50586	44.27	18100	18900	18100	23450	12630	18040	18592.91	0.80	-6607	19386	18712	17826	17152	16266	19050	17490	35	5410	500	12620	10	1	6962039	1289	-9.57	6.65	12	0.73	-1935.00	2783.00	20650	20241105	-10.36	11520	20241125	60.68	18900	-2.06	20250106	16500	12.18	20250102	20650	-10.36	20241105	11520	60.68	20241125	0.57	N	376270	500	34 억	55769	N	N	0	N	N
121	20250106	091047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18300	260	2	1.44	229712510	12535	10.97	18100	18470	18100	23450	12630	18040	18325.69	0.80	-5054	19386	18712	17826	17152	16266	19050	17490	35	5410	500	12620	10	1	6962039	1274	-9.46	6.58	12	0.18	-1935.00	2783.00	20650	20241105	-11.38	11520	20241125	58.85	18500	-1.08	20250103	16500	10.91	20250102	20650	-11.38	20241105	11520	58.85	20241125	0.57	N	376270	500	34 억	55769	N	N	0	N	N
122	20250103	161043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18040	890	2	5.19	2007149820	113565	199.08	17490	18500	16940	22250	12010	17150	17673.49	0.67	9061	17770	17460	16980	16670	16190	17615	16825	35	5100	500	12000	10	1	6962039	1256	-9.32	6.48	12	1.63	-1935.00	2783.00	20650	20241105	-12.64	11520	20241125	56.60	18500	-2.49	20250103	16500	9.33	20250102	20650	-12.64	20241105	11520	56.60	20241125	0.57	N	376270	500	34 억	46963	N	N	0	N	N
123	20250103	151045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18060	910	2	5.31	1806788690	102477	179.64	17490	18500	16940	22250	12010	17150	17631.16	0.67	6289	17770	17460	16980	16670	16190	17615	16825	35	5100	500	12000	10	1	6962039	1257	-9.33	6.49	12	1.47	-1935.00	2783.00	20650	20241105	-12.54	11520	20241125	56.77	18500	-2.38	20250103	16500	9.45	20250102	20650	-12.54	20241105	11520	56.77	20241125	0.57	N	376270	500	34 억	46963	N	N	0	N	N
124	20250103	141045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17150	0	3	0.00	643661370	37669	66.03	17490	17490	16940	22250	12010	17150	17087.30	0.67	-3749	17770	17460	16980	16670	16190	17615	16825	35	5100	500	12000	10	1	6962039	1194	-8.86	6.16	12	0.54	-1935.00	2783.00	20650	20241105	-16.95	11520	20241125	48.87	17490	-1.94	20250103	16500	3.94	20250102	20650	-16.95	20241105	11520	48.87	20241125	0.57	N	376270	500	34 억	46963	N	N	0	N	N
125	20250103	131046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17050	-100	5	-0.58	392943670	22933	40.20	17490	17490	16940	22250	12010	17150	17134.42	0.67	-7853	17770	17460	16980	16670	16190	17615	16825	35	5100	500	12000	10	1	6962039	1187	-8.81	6.13	12	0.33	-1935.00	2783.00	20650	20241105	-17.43	11520	20241125	48.00	17490	-2.52	20250103	16500	3.33	20250102	20650	-17.43	20241105	11520	48.00	20241125	0.57	N	376270	500	34 억	46963	N	N	0	N	N
126	20250103	121045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17160	10	2	0.06	339995120	19833	34.77	17490	17490	16940	22250	12010	17150	17142.90	0.67	-6698	17770	17460	16980	16670	16190	17615	16825	35	5100	500	12000	10	1	6962039	1195	-8.87	6.17	12	0.28	-1935.00	2783.00	20650	20241105	-16.90	11520	20241125	48.96	17490	-1.89	20250103	16500	4.00	20250102	20650	-16.90	20241105	11520	48.96	20241125	0.57	N	376270	500	34 억	46963	N	N	0	N	N
127	20250103	111045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17130	-20	5	-0.12	285758180	16670	29.22	17490	17490	16940	22250	12010	17150	17142.06	0.67	-5612	17770	17460	16980	16670	16190	17615	16825	35	5100	500	12000	10	1	6962039	1193	-8.85	6.16	12	0.24	-1935.00	2783.00	20650	20241105	-17.05	11520	20241125	48.70	17490	-2.06	20250103	16500	3.82	20250102	20650	-17.05	20241105	11520	48.70	20241125	0.57	N	376270	500	34 억	46963	N	N	0	N	N
128	20250103	101043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17190	40	2	0.23	225652410	13160	23.07	17490	17490	16940	22250	12010	17150	17146.84	0.67	-4933	17770	17460	16980	16670	16190	17615	16825	35	5100	500	12000	10	1	6962039	1197	-8.88	6.18	12	0.19	-1935.00	2783.00	20650	20241105	-16.76	11520	20241125	49.22	17490	-1.72	20250103	16500	4.18	20250102	20650	-16.76	20241105	11520	49.22	20241125	0.57	N	376270	500	34 억	46963	N	N	0	N	N
129	20250103	091045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17000	-150	5	-0.87	134384080	7845	13.75	17490	17490	16940	22250	12010	17150	17129.90	0.67	-3896	17770	17460	16980	16670	16190	17615	16825	35	5100	500	12000	10	1	6962039	1184	-8.79	6.11	12	0.11	-1935.00	2783.00	20650	20241105	-17.68	11520	20241125	47.57	17490	-2.80	20250103	16500	3.03	20250102	20650	-17.68	20241105	11520	47.57	20241125	0.57	N	376270	500	34 억	46963	N	N	0	N	N
130	20250102	161033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17150	650	2	3.94	961052700	56686	200.95	16600	17290	16500	21450	11550	16500	16953.92	0.65	1888	16860	16680	16360	16180	15860	16770	16270	35	4950	500	11550	10	1	6962039	1194	-8.86	6.16	12	0.81	-1935.00	2783.00	20650	20241105	-16.95	11520	20241125	48.87	17290	-0.81	20250102	16500	3.94	20250102	20650	-16.95	20241105	11520	48.87	20241125	0.62	N	376270	500	34 억	44932	N	N	0	N	N
131	20250102	151035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17170	670	2	4.06	850087620	50214	178.01	16600	17170	16500	21450	11550	16500	16929.30	0.65	1196	16860	16680	16360	16180	15860	16770	16270	35	4950	500	11550	10	1	6962039	1195	-8.87	6.17	12	0.72	-1935.00	2783.00	20650	20241105	-16.85	11520	20241125	49.05	17170	0.00	20250102	16500	4.06	20250102	20650	-16.85	20241105	11520	49.05	20241125	0.62	N	376270	500	34 억	44932	N	N	0	N	N
132	20250102	141031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16800	300	2	1.82	659857530	39029	138.36	16600	17100	16500	21450	11550	16500	16906.85	0.65	256	16860	16680	16360	16180	15860	16770	16270	35	4950	500	11550	10	1	6962039	1170	-8.68	6.04	12	0.56	-1935.00	2783.00	20650	20241105	-18.64	11520	20241125	45.83	17100	-1.75	20250102	16500	1.82	20250102	20650	-18.64	20241105	11520	45.83	20241125	0.62	N	376270	500	34 억	44932	N	N	0	N	N
133	20250102	131036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16900	400	2	2.42	575582700	34029	120.63	16600	17100	16500	21450	11550	16500	16914.48	0.65	-17	16860	16680	16360	16180	15860	16770	16270	35	4950	500	11550	10	1	6962039	1177	-8.73	6.07	12	0.49	-1935.00	2783.00	20650	20241105	-18.16	11520	20241125	46.70	17100	-1.17	20250102	16500	2.42	20250102	20650	-18.16	20241105	11520	46.70	20241125	0.62	N	376270	500	34 억	44932	N	N	0	N	N
134	20250102	121032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16910	410	2	2.48	477466670	28252	100.15	16600	17100	16500	21450	11550	16500	16900.28	0.65	176	16860	16680	16360	16180	15860	16770	16270	35	4950	500	11550	10	1	6962039	1177	-8.74	6.08	12	0.41	-1935.00	2783.00	20650	20241105	-18.11	11520	20241125	46.79	17100	-1.11	20250102	16500	2.48	20250102	20650	-18.11	20241105	11520	46.79	20241125	0.62	N	376270	500	34 억	44932	N	N	0	N	N
135	20250102	111023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16910	410	2	2.48	249407670	14811	52.50	16600	17020	16500	21450	11550	16500	16839.35	0.65	-447	16860	16680	16360	16180	15860	16770	16270	35	4950	500	11550	10	1	6962039	1177	-8.74	6.08	12	0.21	-1935.00	2783.00	20650	20241105	-18.11	11520	20241125	46.79	17020	-0.65	20250102	16500	2.48	20250102	20650	-18.11	20241105	11520	46.79	20241125	0.62	N	376270	500	34 억	44932	N	N	0	N	N
136	20250102	101030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16800	300	2	1.82	34748700	2094	7.42	16600	16800	16500	21450	11550	16500	16594.41	0.65	-167	16860	16680	16360	16180	15860	16770	16270	35	4950	500	11550	10	1	6962039	1170	-8.68	6.04	12	0.03	-1935.00	2783.00	20650	20241105	-18.64	11520	20241125	45.83	16800	0.00	20250102	16500	1.82	20250102	20650	-18.64	20241105	11520	45.83	20241125	0.62	N	376270	500	34 억	44932	N	N	0	N	N
137	20250102	091020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16500	0	3	0.00	0	0	0.00	0	0	0	21450	11550	16500	0.00	0.65	0	16860	16680	16360	16180	15860	16770	16270	35	4950	500	11550	10	1	6962039	1149	-8.53	5.93	12	0.00	-1935.00	2783.00	20650	20241105	-20.10	11520	20241125	43.23	0	0.00	0	0	0.00	0	20650	-20.10	20241105	11520	43.23	20241125	0.62	N	376270	500	34 억	44932	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History