KissMeData/187660/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160935	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	5	2	0.20	4867972285	1913783	140.36	2560	2660	2445	3285	1775	2530	2543.68	0.76	-171679	2676	2602	2541	2467	2406	2572	2437	43	755	100	0	5	1	42989179	1090	-37.84	3.78	12	4.45	-67.00	670.00	3375	20250113	-24.89	1058	20240117	139.60	3375	-24.89	20250113	1579	60.54	20250106	3970	-36.15	20241023	1250	102.80	20241223	1.98	N	187660	100	42 억	325254	N	N	N	02	N
3	20250124	150934	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	-35	5	-1.38	4702856420	1848148	135.55	2560	2660	2445	3285	1775	2530	2544.67	0.76	-167449	2676	2602	2541	2467	2406	2572	2437	43	755	100	0	5	1	42989179	1073	-37.24	3.72	12	4.30	-67.00	670.00	3375	20250113	-26.07	1058	20240117	135.82	3375	-26.07	20250113	1579	58.01	20250106	3970	-37.15	20241023	1250	99.60	20241223	1.98	N	187660	100	42 억	325254	N	N	N	02	N
4	20250124	140932	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2460	-70	5	-2.77	4462037700	1750990	128.42	2560	2660	2445	3285	1775	2530	2548.34	0.76	-166708	2676	2602	2541	2467	2406	2572	2437	43	755	100	0	5	1	42989179	1058	-36.72	3.67	12	4.07	-67.00	670.00	3375	20250113	-27.11	1058	20240117	132.51	3375	-27.11	20250113	1579	55.79	20250106	3970	-38.04	20241023	1250	96.80	20241223	1.98	N	187660	100	42 억	325254	N	N	N	02	N
5	20250124	130934	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2520	-10	5	-0.40	3966340645	1550402	113.71	2560	2660	2470	3285	1775	2530	2558.35	0.76	-162348	2676	2602	2541	2467	2406	2572	2437	43	755	100	0	5	1	42989179	1083	-37.61	3.76	12	3.61	-67.00	670.00	3375	20250113	-25.33	1058	20240117	138.19	3375	-25.33	20250113	1579	59.59	20250106	3970	-36.52	20241023	1250	101.60	20241223	1.98	N	187660	100	42 억	325254	N	N	N	02	N
6	20250124	120931	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-20	5	-0.79	3656435700	1426220	104.60	2560	2660	2490	3285	1775	2530	2563.83	0.76	-126330	2676	2602	2541	2467	2406	2572	2437	43	755	100	0	5	1	42989179	1079	-37.46	3.75	12	3.32	-67.00	670.00	3375	20250113	-25.63	1058	20240117	137.24	3375	-25.63	20250113	1579	58.96	20250106	3970	-36.78	20241023	1250	100.80	20241223	1.98	N	187660	100	42 억	325254	N	N	N	02	N
7	20250124	110933	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2535	5	2	0.20	3395819480	1322456	96.99	2560	2660	2490	3285	1775	2530	2567.95	0.76	-96127	2676	2602	2541	2467	2406	2572	2437	43	755	100	0	5	1	42989179	1090	-37.84	3.78	12	3.08	-67.00	670.00	3375	20250113	-24.89	1058	20240117	139.60	3375	-24.89	20250113	1579	60.54	20250106	3970	-36.15	20241023	1250	102.80	20241223	1.98	N	187660	100	42 억	325254	N	N	N	02	N
8	20250124	100928	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	20	2	0.79	2454248885	950539	69.71	2560	2660	2490	3285	1775	2530	2582.21	0.76	3205	2676	2602	2541	2467	2406	2572	2437	43	755	100	0	5	1	42989179	1096	-38.06	3.81	12	2.21	-67.00	670.00	3375	20250113	-24.44	1058	20240117	141.02	3375	-24.44	20250113	1579	61.49	20250106	3970	-35.77	20241023	1250	104.00	20241223	1.98	N	187660	100	42 억	325254	N	N	N	02	N
9	20250124	090935	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-5	5	-0.20	361991140	142794	10.47	2560	2570	2500	3285	1775	2530	2535.23	0.76	-23250	2676	2602	2541	2467	2406	2572	2437	43	755	100	0	5	1	42989179	1085	-37.69	3.77	12	0.33	-67.00	670.00	3375	20250113	-25.19	1058	20240117	138.66	3375	-25.19	20250113	1579	59.91	20250106	3970	-36.40	20241023	1250	102.00	20241223	1.98	N	187660	100	42 억	325254	N	N	N	02	N
10	20250123	160929	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2530	-50	5	-1.94	3342435665	1321973	71.51	2580	2615	2480	3350	1810	2580	2528.33	0.57	79483	2733	2656	2598	2521	2463	2627	2492	43	770	100	0	5	1	42989179	1088	-37.76	3.78	12	3.08	-67.00	670.00	3375	20250113	-25.04	1058	20240117	139.13	3375	-25.04	20250113	1579	60.23	20250106	3970	-36.27	20241023	1250	102.40	20241223	2.04	N	187660	100	42 억	244812	N	N	N	02	N
11	20250123	150927	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	-85	5	-3.29	3014114570	1191718	64.47	2580	2615	2480	3350	1810	2580	2529.19	0.57	84384	2733	2656	2598	2521	2463	2627	2492	43	770	100	0	5	1	42989179	1073	-37.24	3.72	12	2.77	-67.00	670.00	3375	20250113	-26.07	1058	20240117	135.82	3375	-26.07	20250113	1579	58.01	20250106	3970	-37.15	20241023	1250	99.60	20241223	2.04	N	187660	100	42 억	244812	N	N	N	02	N
12	20250123	140929	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	-65	5	-2.52	2711428835	1070663	57.92	2580	2615	2480	3350	1810	2580	2532.45	0.57	74170	2733	2656	2598	2521	2463	2627	2492	43	770	100	0	5	1	42989179	1081	-37.54	3.75	12	2.49	-67.00	670.00	3375	20250113	-25.48	1058	20240117	137.71	3375	-25.48	20250113	1579	59.28	20250106	3970	-36.65	20241023	1250	101.20	20241223	2.04	N	187660	100	42 억	244812	N	N	N	02	N
13	20250123	130927	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	-75	5	-2.91	2397633815	945206	51.13	2580	2615	2480	3350	1810	2580	2536.60	0.57	57121	2733	2656	2598	2521	2463	2627	2492	43	770	100	0	5	1	42989179	1077	-37.39	3.74	12	2.20	-67.00	670.00	3375	20250113	-25.78	1058	20240117	136.77	3375	-25.78	20250113	1579	58.64	20250106	3970	-36.90	20241023	1250	100.40	20241223	2.04	N	187660	100	42 억	244812	N	N	N	02	N
14	20250123	120927	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	-70	5	-2.71	2166251515	852689	46.13	2580	2615	2480	3350	1810	2580	2540.46	0.57	54714	2733	2656	2598	2521	2463	2627	2492	43	770	100	0	5	1	42989179	1079	-37.46	3.75	12	1.98	-67.00	670.00	3375	20250113	-25.63	1058	20240117	137.24	3375	-25.63	20250113	1579	58.96	20250106	3970	-36.78	20241023	1250	100.80	20241223	2.04	N	187660	100	42 억	244812	N	N	N	02	N
15	20250123	110919	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	-40	5	-1.55	1388597435	542564	29.35	2580	2615	2530	3350	1810	2580	2559.30	0.57	22874	2733	2656	2598	2521	2463	2627	2492	43	770	100	0	5	1	42989179	1092	-37.91	3.79	12	1.26	-67.00	670.00	3375	20250113	-24.74	1058	20240117	140.08	3375	-24.74	20250113	1579	60.86	20250106	3970	-36.02	20241023	1250	103.20	20241223	2.04	N	187660	100	42 억	244812	N	N	N	02	N
16	20250123	100927	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2565	-15	5	-0.58	934423245	365128	19.75	2580	2600	2530	3350	1810	2580	2559.13	0.57	27874	2733	2656	2598	2521	2463	2627	2492	43	770	100	0	5	1	42989179	1103	-38.28	3.83	12	0.85	-67.00	670.00	3375	20250113	-24.00	1058	20240117	142.44	3375	-24.00	20250113	1579	62.44	20250106	3970	-35.39	20241023	1250	105.20	20241223	2.04	N	187660	100	42 억	244812	N	N	N	02	N
17	20250123	090927	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	0	3	0.00	205597450	79885	4.32	2580	2600	2555	3350	1810	2580	2573.62	0.57	9705	2733	2656	2598	2521	2463	2627	2492	43	770	100	0	5	1	42989179	1109	-38.51	3.85	12	0.19	-67.00	670.00	3375	20250113	-23.56	1058	20240117	143.86	3375	-23.56	20250113	1579	63.39	20250106	3970	-35.01	20241023	1250	106.40	20241223	2.04	N	187660	100	42 억	244812	N	N	N	02	N
18	20250122	160920	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2580	-20	5	-0.77	4744861645	1822812	91.46	2600	2675	2540	3380	1820	2600	2603.05	0.22	151816	2920	2760	2665	2505	2410	2712	2457	43	780	100	0	5	1	42989179	1109	-38.51	3.85	12	4.24	-67.00	670.00	3375	20250113	-23.56	1058	20240117	143.86	3375	-23.56	20250113	1579	63.39	20250106	3970	-35.01	20241023	1250	106.40	20241223	2.08	N	187660	100	42 억	93260	N	N	N	02	N
19	20250122	150921	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	15	2	0.58	4402365215	1690745	84.84	2600	2675	2540	3380	1820	2600	2603.80	0.22	157341	2920	2760	2665	2505	2410	2712	2457	43	780	100	0	5	1	42989179	1124	-39.03	3.90	12	3.93	-67.00	670.00	3375	20250113	-22.52	1058	20240117	147.16	3375	-22.52	20250113	1579	65.61	20250106	3970	-34.13	20241023	1250	109.20	20241223	2.08	N	187660	100	42 억	93260	N	N	N	02	N
20	20250122	140919	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2615	15	2	0.58	3554683065	1369501	68.72	2600	2670	2540	3380	1820	2600	2595.60	0.22	149344	2920	2760	2665	2505	2410	2712	2457	43	780	100	0	5	1	42989179	1124	-39.03	3.90	12	3.19	-67.00	670.00	3375	20250113	-22.52	1058	20240117	147.16	3375	-22.52	20250113	1579	65.61	20250106	3970	-34.13	20241023	1250	109.20	20241223	2.08	N	187660	100	42 억	93260	N	N	N	02	N
21	20250122	130922	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-5	5	-0.19	3149666230	1212646	60.85	2600	2670	2540	3380	1820	2600	2597.35	0.22	106009	2920	2760	2665	2505	2410	2712	2457	43	780	100	0	5	1	42989179	1116	-38.73	3.87	12	2.82	-67.00	670.00	3375	20250113	-23.11	1058	20240117	145.27	3375	-23.11	20250113	1579	64.34	20250106	3970	-34.63	20241023	1250	107.60	20241223	2.08	N	187660	100	42 억	93260	N	N	N	02	N
22	20250122	120919	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2610	10	2	0.38	2601616710	1001701	50.26	2600	2670	2540	3380	1820	2600	2597.20	0.22	61985	2920	2760	2665	2505	2410	2712	2457	43	780	100	0	5	1	42989179	1122	-38.96	3.90	12	2.33	-67.00	670.00	3375	20250113	-22.67	1058	20240117	146.69	3375	-22.67	20250113	1579	65.29	20250106	3970	-34.26	20241023	1250	108.80	20241223	2.08	N	187660	100	42 억	93260	N	N	N	02	N
23	20250122	110921	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	5	2	0.19	2334617195	899273	45.12	2600	2670	2540	3380	1820	2600	2596.12	0.22	50286	2920	2760	2665	2505	2410	2712	2457	43	780	100	0	5	1	42989179	1120	-38.88	3.89	12	2.09	-67.00	670.00	3375	20250113	-22.81	1058	20240117	146.22	3375	-22.81	20250113	1579	64.98	20250106	3970	-34.38	20241023	1250	108.40	20241223	2.08	N	187660	100	42 억	93260	N	N	N	02	N
24	20250122	100920	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2560	-40	5	-1.54	2022041075	778793	39.08	2600	2670	2540	3380	1820	2600	2596.38	0.22	17316	2920	2760	2665	2505	2410	2712	2457	43	780	100	0	5	1	42989179	1101	-38.21	3.82	12	1.81	-67.00	670.00	3375	20250113	-24.15	1058	20240117	141.97	3375	-24.15	20250113	1579	62.13	20250106	3970	-35.52	20241023	1250	104.80	20241223	2.08	N	187660	100	42 억	93260	N	N	N	02	N
25	20250122	090922	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2595	-5	5	-0.19	634372445	244525	12.27	2600	2640	2550	3380	1820	2600	2594.30	0.22	-7111	2920	2760	2665	2505	2410	2712	2457	43	780	100	0	5	1	42989179	1116	-38.73	3.87	12	0.57	-67.00	670.00	3375	20250113	-23.11	1058	20240117	145.27	3375	-23.11	20250113	1579	64.34	20250106	3970	-34.63	20241023	1250	107.60	20241223	2.08	N	187660	100	42 억	93260	N	N	N	02	N
26	20250121	160914	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	-190	5	-6.81	5239504915	1963323	69.89	2750	2825	2570	3625	1955	2790	2668.75	0.20	8544	3063	2926	2813	2676	2563	2870	2620	43	835	100	0	5	1	42989179	1118	-38.81	3.88	12	4.57	-67.00	670.00	3375	20250113	-22.96	1058	20240117	145.75	3375	-22.96	20250113	1579	64.66	20250106	3970	-34.51	20241023	1250	108.00	20241223	2.08	N	187660	100	42 억	86037	N	N	N	02	N
27	20250121	150916	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	-185	5	-6.63	5084394415	1903662	67.77	2750	2825	2570	3625	1955	2790	2670.84	0.20	5664	3063	2926	2813	2676	2563	2870	2620	43	835	100	0	5	1	42989179	1120	-38.88	3.89	12	4.43	-67.00	670.00	3375	20250113	-22.81	1058	20240117	146.22	3375	-22.81	20250113	1579	64.98	20250106	3970	-34.38	20241023	1250	108.40	20241223	2.08	N	187660	100	42 억	86037	N	N	N	02	N
28	20250121	140917	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	-190	5	-6.81	4612584200	1722236	61.31	2750	2825	2570	3625	1955	2790	2678.25	0.20	-26828	3063	2926	2813	2676	2563	2870	2620	43	835	100	0	5	1	42989179	1118	-38.81	3.88	12	4.01	-67.00	670.00	3375	20250113	-22.96	1058	20240117	145.75	3375	-22.96	20250113	1579	64.66	20250106	3970	-34.51	20241023	1250	108.00	20241223	2.08	N	187660	100	42 억	86037	N	N	N	02	N
29	20250121	130916	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	-135	5	-4.84	3710988370	1378437	49.07	2750	2825	2610	3625	1955	2790	2692.16	0.20	-34823	3063	2926	2813	2676	2563	2870	2620	43	835	100	0	5	1	42989179	1141	-39.63	3.96	12	3.21	-67.00	670.00	3375	20250113	-21.33	1058	20240117	150.95	3375	-21.33	20250113	1579	68.14	20250106	3970	-33.12	20241023	1250	112.40	20241223	2.08	N	187660	100	42 억	86037	N	N	N	02	N
30	20250121	120859	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2655	-135	5	-4.84	3291047245	1219609	43.42	2750	2825	2610	3625	1955	2790	2698.44	0.20	-20910	3063	2926	2813	2676	2563	2870	2620	43	835	100	0	5	1	42989179	1141	-39.63	3.96	12	2.84	-67.00	670.00	3375	20250113	-21.33	1058	20240117	150.95	3375	-21.33	20250113	1579	68.14	20250106	3970	-33.12	20241023	1250	112.40	20241223	2.08	N	187660	100	42 억	86037	N	N	N	02	N
31	20250121	110830	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	-115	5	-4.12	2872918760	1062504	37.82	2750	2825	2610	3625	1955	2790	2703.91	0.20	-8033	3063	2926	2813	2676	2563	2870	2620	43	835	100	0	5	1	42989179	1150	-39.93	3.99	12	2.47	-67.00	670.00	3375	20250113	-20.74	1058	20240117	152.84	3375	-20.74	20250113	1579	69.41	20250106	3970	-32.62	20241023	1250	114.00	20241223	2.08	N	187660	100	42 억	86037	N	N	N	02	N
32	20250121	100825	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2685	-105	5	-3.76	1631366125	595445	21.20	2750	2825	2685	3625	1955	2790	2739.73	0.20	15784	3063	2926	2813	2676	2563	2870	2620	43	835	100	0	5	1	42989179	1154	-40.07	4.01	12	1.39	-67.00	670.00	3375	20250113	-20.44	1058	20240117	153.78	3375	-20.44	20250113	1579	70.04	20250106	3970	-32.37	20241023	1250	114.80	20241223	2.08	N	187660	100	42 억	86037	N	N	N	02	N
33	20250121	090918	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2730	-60	5	-2.15	332929355	121134	4.31	2750	2790	2730	3625	1955	2790	2748.41	0.20	9736	3063	2926	2813	2676	2563	2870	2620	43	835	100	0	5	1	42989179	1174	-40.75	4.07	12	0.28	-67.00	670.00	3375	20250113	-19.11	1058	20240117	158.03	3375	-19.11	20250113	1579	72.89	20250106	3970	-31.23	20241023	1250	118.40	20241223	2.08	N	187660	100	42 억	86037	N	N	N	02	N
34	20250120	160904	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2790	-50	5	-1.76	7803669335	2785446	83.07	2860	2950	2700	3690	1990	2840	2801.63	0.00	85501	3126	2982	2876	2732	2626	2930	2680	43	850	100	0	5	1	42989179	1199	-41.64	4.16	12	6.48	-67.00	670.00	3375	20250113	-17.33	1058	20240117	163.71	3375	-17.33	20250113	1579	76.69	20250106	3970	-29.72	20241023	1250	123.20	20241223	2.12	N	187660	100	42 억	392	N	N	N	02	N
35	20250120	150916	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2755	-85	5	-2.99	7572861550	2702122	80.58	2860	2950	2700	3690	1990	2840	2802.55	0.00	98081	3126	2982	2876	2732	2626	2930	2680	43	850	100	0	5	1	42989179	1184	-41.12	4.11	12	6.29	-67.00	670.00	3375	20250113	-18.37	1058	20240117	160.40	3375	-18.37	20250113	1579	74.48	20250106	3970	-30.60	20241023	1250	120.40	20241223	2.12	N	187660	100	42 억	392	N	N	N	02	N
36	20250120	140913	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2850	10	2	0.35	6486884600	2314001	69.01	2860	2950	2700	3690	1990	2840	2803.30	0.00	105087	3126	2982	2876	2732	2626	2930	2680	43	850	100	0	5	1	42989179	1225	-42.54	4.25	12	5.38	-67.00	670.00	3375	20250113	-15.56	1058	20240117	169.38	3375	-15.56	20250113	1579	80.49	20250106	3970	-28.21	20241023	1250	128.00	20241223	2.12	N	187660	100	42 억	392	N	N	N	02	N
37	20250120	130914	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2845	5	2	0.18	5543690900	1982420	59.12	2860	2950	2700	3690	1990	2840	2796.40	0.00	108660	3126	2982	2876	2732	2626	2930	2680	43	850	100	0	5	1	42989179	1223	-42.46	4.25	12	4.61	-67.00	670.00	3375	20250113	-15.70	1058	20240117	168.90	3375	-15.70	20250113	1579	80.18	20250106	3970	-28.34	20241023	1250	127.60	20241223	2.12	N	187660	100	42 억	392	N	N	N	02	N
38	20250120	120915	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2785	-55	5	-1.94	3358062425	1219562	36.37	2860	2880	2700	3690	1990	2840	2753.43	0.00	52942	3126	2982	2876	2732	2626	2930	2680	43	850	100	0	5	1	42989179	1197	-41.57	4.16	12	2.84	-67.00	670.00	3375	20250113	-17.48	1058	20240117	163.23	3375	-17.48	20250113	1579	76.38	20250106	3970	-29.85	20241023	1250	122.80	20241223	2.12	N	187660	100	42 억	392	N	N	N	02	N
39	20250120	110915	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2765	-75	5	-2.64	3072632260	1116115	33.28	2860	2880	2700	3690	1990	2840	2752.89	0.00	55109	3126	2982	2876	2732	2626	2930	2680	43	850	100	0	5	1	42989179	1189	-41.27	4.13	12	2.60	-67.00	670.00	3375	20250113	-18.07	1058	20240117	161.34	3375	-18.07	20250113	1579	75.11	20250106	3970	-30.35	20241023	1250	121.20	20241223	2.12	N	187660	100	42 억	392	N	N	N	02	N
40	20250120	100915	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2735	-105	5	-3.70	2374150120	860265	25.65	2860	2880	2700	3690	1990	2840	2759.70	0.00	16226	3126	2982	2876	2732	2626	2930	2680	43	850	100	0	5	1	42989179	1176	-40.82	4.08	12	2.00	-67.00	670.00	3375	20250113	-18.96	1058	20240117	158.51	3375	-18.96	20250113	1579	73.21	20250106	3970	-31.11	20241023	1250	118.80	20241223	2.12	N	187660	100	42 억	392	N	N	N	02	N
41	20250120	090916	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2770	-70	5	-2.46	886902780	319231	9.52	2860	2880	2700	3690	1990	2840	2778.06	0.00	30	3126	2982	2876	2732	2626	2930	2680	43	850	100	0	5	1	42989179	1191	-41.34	4.13	12	0.74	-67.00	670.00	3375	20250113	-17.93	1058	20240117	161.81	3375	-17.93	20250113	1579	75.43	20250106	3970	-30.23	20241023	1250	121.60	20241223	2.12	N	187660	100	42 억	392	N	N	N	02	N
42	20250117	160911	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2840	-50	5	-1.73	9522811215	3305470	44.55	2905	3020	2770	3755	2025	2890	2881.05	0.13	-54641	3220	3055	2860	2695	2500	3137	2777	43	865	100	0	5	1	42989179	1221	-42.39	4.24	12	7.69	-67.00	670.00	3375	20250113	-15.85	1058	20240117	168.43	3375	-15.85	20250113	1579	79.86	20250106	3970	-28.46	20241023	1250	127.20	20241223	2.14	N	187660	100	42 억	54180	N	N	N	02	N
43	20250117	150915	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2805	-85	5	-2.94	9291055750	3223802	43.44	2905	3020	2770	3755	2025	2890	2882.02	0.13	-54613	3220	3055	2860	2695	2500	3137	2777	43	865	100	0	5	1	42989179	1206	-41.87	4.19	12	7.50	-67.00	670.00	3375	20250113	-16.89	1058	20240117	165.12	3375	-16.89	20250113	1579	77.64	20250106	3970	-29.35	20241023	1250	124.40	20241223	2.14	N	187660	100	42 억	54180	N	N	N	02	N
44	20250117	140915	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	-10	5	-0.35	8094369450	2798216	37.71	2905	3020	2770	3755	2025	2890	2892.69	0.13	-54549	3220	3055	2860	2695	2500	3137	2777	43	865	100	0	5	1	42989179	1238	-42.99	4.30	12	6.51	-67.00	670.00	3375	20250113	-14.67	1058	20240117	172.21	3375	-14.67	20250113	1579	82.39	20250106	3970	-27.46	20241023	1250	130.40	20241223	2.14	N	187660	100	42 억	54180	N	N	N	02	N
45	20250117	130913	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	-10	5	-0.35	6969421890	2403202	32.39	2905	3020	2770	3755	2025	2890	2900.06	0.13	-54549	3220	3055	2860	2695	2500	3137	2777	43	865	100	0	5	1	42989179	1238	-42.99	4.30	12	5.59	-67.00	670.00	3375	20250113	-14.67	1058	20240117	172.21	3375	-14.67	20250113	1579	82.39	20250106	3970	-27.46	20241023	1250	130.40	20241223	2.14	N	187660	100	42 억	54180	N	N	N	02	N
46	20250117	120915	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	-30	5	-1.04	5987116420	2064431	27.82	2905	3020	2770	3755	2025	2890	2900.13	0.13	-54557	3220	3055	2860	2695	2500	3137	2777	43	865	100	0	5	1	42989179	1229	-42.69	4.27	12	4.80	-67.00	670.00	3375	20250113	-15.26	1058	20240117	170.32	3375	-15.26	20250113	1579	81.13	20250106	3970	-27.96	20241023	1250	128.80	20241223	2.14	N	187660	100	42 억	54180	N	N	N	02	N
47	20250117	110913	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	0	3	0.00	5496762580	1893336	25.52	2905	3020	2770	3755	2025	2890	2903.22	0.13	-52626	3220	3055	2860	2695	2500	3137	2777	43	865	100	0	5	1	42989179	1242	-43.13	4.31	12	4.40	-67.00	670.00	3375	20250113	-14.37	1058	20240117	173.16	3375	-14.37	20250113	1579	83.03	20250106	3970	-27.20	20241023	1250	131.20	20241223	2.14	N	187660	100	42 억	54180	N	N	N	02	N
48	20250117	100915	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2930	40	2	1.38	3914588155	1350258	18.20	2905	3020	2770	3755	2025	2890	2899.15	0.13	-20565	3220	3055	2860	2695	2500	3137	2777	43	865	100	0	5	1	42989179	1260	-43.73	4.37	12	3.14	-67.00	670.00	3375	20250113	-13.19	1058	20240117	176.94	3375	-13.19	20250113	1579	85.56	20250106	3970	-26.20	20241023	1250	134.40	20241223	2.14	N	187660	100	42 억	54180	N	N	N	02	N
49	20250117	090915	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2775	-115	5	-3.98	793558380	281115	3.79	2905	2905	2775	3755	2025	2890	2822.72	0.13	-38713	3220	3055	2860	2695	2500	3137	2777	43	865	100	0	5	1	42989179	1193	-41.42	4.14	12	0.65	-67.00	670.00	3375	20250113	-17.78	1058	20240117	162.29	3375	-17.78	20250113	1579	75.74	20250106	3970	-30.10	20241023	1250	122.00	20241223	2.14	N	187660	100	42 억	54180	N	N	N	02	N
50	20250116	160907	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	150	2	5.47	21033669410	7330764	187.84	2825	3025	2665	3560	1920	2740	2869.17	0.04	38506	3106	2922	2826	2642	2546	2875	2595	43	820	100	0	5	1	42989179	1242	-43.13	4.31	12	17.05	-67.00	670.00	3375	20250113	-14.37	1058	20240117	173.16	3375	-14.37	20250113	1579	83.03	20250106	3970	-27.20	20241023	1250	131.20	20241223	2.31	N	187660	100	42 억	17859	N	N	N	02	N
51	20250116	150823	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2830	90	2	3.28	20264409905	7061851	180.95	2825	3025	2665	3560	1920	2740	2869.56	0.04	40225	3106	2922	2826	2642	2546	2875	2595	43	820	100	0	5	1	42989179	1217	-42.24	4.22	12	16.43	-67.00	670.00	3375	20250113	-16.15	1058	20240117	167.49	3375	-16.15	20250113	1579	79.23	20250106	3970	-28.72	20241023	1250	126.40	20241223	2.31	N	187660	100	42 억	17859	N	N	N	02	N
52	20250116	140912	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2945	205	2	7.48	18003974930	6277608	160.86	2825	3025	2665	3560	1920	2740	2867.97	0.04	40507	3106	2922	2826	2642	2546	2875	2595	43	820	100	0	5	1	42989179	1266	-43.96	4.40	12	14.60	-67.00	670.00	3375	20250113	-12.74	1058	20240117	178.36	3375	-12.74	20250113	1579	86.51	20250106	3970	-25.82	20241023	1250	135.60	20241223	2.31	N	187660	100	42 억	17859	N	N	N	02	N
53	20250116	130911	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2905	165	2	6.02	15138259300	5306921	135.99	2825	3005	2665	3560	1920	2740	2852.55	0.04	-7674	3106	2922	2826	2642	2546	2875	2595	43	820	100	0	5	1	42989179	1249	-43.36	4.34	12	12.34	-67.00	670.00	3375	20250113	-13.93	1058	20240117	174.57	3375	-13.93	20250113	1579	83.98	20250106	3970	-26.83	20241023	1250	132.40	20241223	2.31	N	187660	100	42 억	17859	N	N	N	02	N
54	20250116	120911	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	80	2	2.92	12198603820	4294456	110.04	2825	3005	2665	3560	1920	2740	2840.55	0.04	-15485	3106	2922	2826	2642	2546	2875	2595	43	820	100	0	5	1	42989179	1212	-42.09	4.21	12	9.99	-67.00	670.00	3375	20250113	-16.44	1058	20240117	166.54	3375	-16.44	20250113	1579	78.59	20250106	3970	-28.97	20241023	1250	125.60	20241223	2.31	N	187660	100	42 억	17859	N	N	N	02	N
55	20250116	110913	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2750	10	2	0.36	6245073895	2235447	57.28	2825	2895	2665	3560	1920	2740	2793.66	0.04	-1220	3106	2922	2826	2642	2546	2875	2595	43	820	100	0	5	1	42989179	1182	-41.04	4.10	12	5.20	-67.00	670.00	3375	20250113	-18.52	1058	20240117	159.92	3375	-18.52	20250113	1579	74.16	20250106	3970	-30.73	20241023	1250	120.00	20241223	2.31	N	187660	100	42 억	17859	N	N	N	02	N
56	20250116	100912	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	140	2	5.11	4682748385	1676864	42.97	2825	2895	2665	3560	1920	2740	2792.56	0.04	28784	3106	2922	2826	2642	2546	2875	2595	43	820	100	0	5	1	42989179	1238	-42.99	4.30	12	3.90	-67.00	670.00	3375	20250113	-14.67	1058	20240117	172.21	3375	-14.67	20250113	1579	82.39	20250106	3970	-27.46	20241023	1250	130.40	20241223	2.31	N	187660	100	42 억	17859	N	N	N	02	N
57	20250116	090914	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2790	50	2	1.82	1413904905	512499	13.13	2825	2830	2665	3560	1920	2740	2758.84	0.04	61182	3106	2922	2826	2642	2546	2875	2595	43	820	100	0	5	1	42989179	1199	-41.64	4.16	12	1.19	-67.00	670.00	3375	20250113	-17.33	1058	20240117	163.71	3375	-17.33	20250113	1579	76.69	20250106	3970	-29.72	20241023	1250	123.20	20241223	2.31	N	187660	100	42 억	17859	N	N	N	02	N
58	20250115	160909	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	-320	5	-10.46	10780060220	3742402	20.96	2960	3010	2730	3975	2145	3060	2880.86	0.09	-21180	3480	3270	3115	2905	2750	3192	2827	43	915	100	0	5	1	42989179	1178	-40.90	4.09	12	8.71	-67.00	670.00	3375	20250113	-18.81	1058	20240117	158.98	3375	-18.81	20250113	1579	73.53	20250106	3970	-30.98	20241023	1250	119.20	20241223	2.69	N	187660	100	42 억	38037	N	N	N	02	N
59	20250115	150910	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2780	-280	5	-9.15	10260415395	3553720	19.91	2960	3010	2730	3975	2145	3060	2887.19	0.09	-24577	3480	3270	3115	2905	2750	3192	2827	43	915	100	0	5	1	42989179	1195	-41.49	4.15	12	8.27	-67.00	670.00	3375	20250113	-17.63	1058	20240117	162.76	3375	-17.63	20250113	1579	76.06	20250106	3970	-29.97	20241023	1250	122.40	20241223	2.69	N	187660	100	42 억	38037	N	N	N	02	N
60	20250115	140904	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	-180	5	-5.88	8527026335	2936544	16.45	2960	3010	2835	3975	2145	3060	2903.72	0.09	-37261	3480	3270	3115	2905	2750	3192	2827	43	915	100	0	5	1	42989179	1238	-42.99	4.30	12	6.83	-67.00	670.00	3375	20250113	-14.67	1058	20240117	172.21	3375	-14.67	20250113	1579	82.39	20250106	3970	-27.46	20241023	1250	130.40	20241223	2.69	N	187660	100	42 억	38037	N	N	N	02	N
61	20250115	130910	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	-175	5	-5.72	7884015695	2713348	15.20	2960	3010	2835	3975	2145	3060	2905.59	0.09	-37261	3480	3270	3115	2905	2750	3192	2827	43	915	100	0	5	1	42989179	1240	-43.06	4.31	12	6.31	-67.00	670.00	3375	20250113	-14.52	1058	20240117	172.68	3375	-14.52	20250113	1579	82.71	20250106	3970	-27.33	20241023	1250	130.80	20241223	2.69	N	187660	100	42 억	38037	N	N	N	02	N
62	20250115	120855	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	-170	5	-5.56	7407777805	2548708	14.28	2960	3010	2835	3975	2145	3060	2906.43	0.09	-37261	3480	3270	3115	2905	2750	3192	2827	43	915	100	0	5	1	42989179	1242	-43.13	4.31	12	5.93	-67.00	670.00	3375	20250113	-14.37	1058	20240117	173.16	3375	-14.37	20250113	1579	83.03	20250106	3970	-27.20	20241023	1250	131.20	20241223	2.69	N	187660	100	42 억	38037	N	N	N	02	N
63	20250115	110910	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	-195	5	-6.37	6792436420	2334455	13.08	2960	3010	2835	3975	2145	3060	2909.59	0.09	-37261	3480	3270	3115	2905	2750	3192	2827	43	915	100	0	5	1	42989179	1232	-42.76	4.28	12	5.43	-67.00	670.00	3375	20250113	-15.11	1058	20240117	170.79	3375	-15.11	20250113	1579	81.44	20250106	3970	-27.83	20241023	1250	129.20	20241223	2.69	N	187660	100	42 억	38037	N	N	N	02	N
64	20250115	100909	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2955	-105	5	-3.43	5233936295	1798115	10.07	2960	3010	2835	3975	2145	3060	2910.72	0.09	-37288	3480	3270	3115	2905	2750	3192	2827	43	915	100	0	5	1	42989179	1270	-44.10	4.41	12	4.18	-67.00	670.00	3375	20250113	-12.44	1058	20240117	179.30	3375	-12.44	20250113	1579	87.14	20250106	3970	-25.57	20241023	1250	136.40	20241223	2.69	N	187660	100	42 억	38037	N	N	N	02	N
65	20250115	090913	53	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2920	-140	5	-4.58	1568023280	543576	3.04	2960	2965	2835	3975	2145	3060	2884.38	0.09	-34732	3480	3270	3115	2905	2750	3192	2827	43	915	100	0	5	1	42989179	1255	-43.58	4.36	12	1.26	-67.00	670.00	3375	20250113	-13.48	1058	20240117	175.99	3375	-13.48	20250113	1579	84.93	20250106	3970	-26.45	20241023	1250	133.60	20241223	2.69	N	187660	100	42 억	38037	N	N	N	02	N
66	20250114	160851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	100	2	3.38	56095796150	17735888	81.58	3120	3325	2960	3845	2075	2960	3162.95	0.42	-155391	3560	3260	3075	2775	2590	3410	2925	43	885	100	2070	5	1	42989179	1315	-45.67	4.57	12	41.26	-67.00	670.00	3375	20250113	-9.33	1058	20240117	189.22	3375	-9.33	20250113	1579	93.79	20250106	3970	-22.92	20241023	1250	144.80	20241223	2.52	N	187660	100	42 억	181683	N	N	N	00	N
67	20250114	150907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	55	2	1.86	55090815700	17405157	80.06	3120	3325	2960	3845	2075	2960	3165.21	0.42	-161613	3560	3260	3075	2775	2590	3410	2925	43	885	100	2070	5	1	42989179	1296	-45.00	4.50	12	40.49	-67.00	670.00	3375	20250113	-10.67	1058	20240117	184.97	3375	-10.67	20250113	1579	90.94	20250106	3970	-24.06	20241023	1250	141.20	20241223	2.52	N	187660	100	42 억	181683	N	N	N	00	N
68	20250114	140905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2990	30	2	1.01	53207760530	16779740	77.19	3120	3325	2960	3845	2075	2960	3170.96	0.42	-163331	3560	3260	3075	2775	2590	3410	2925	43	885	100	2070	5	1	42989179	1285	-44.63	4.46	12	39.03	-67.00	670.00	3375	20250113	-11.41	1058	20240117	182.61	3375	-11.41	20250113	1579	89.36	20250106	3970	-24.69	20241023	1250	139.20	20241223	2.52	N	187660	100	42 억	181683	N	N	N	00	N
69	20250114	130904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	50	2	1.69	50220658510	15783273	72.60	3120	3325	2975	3845	2075	2960	3181.90	0.42	-182304	3560	3260	3075	2775	2590	3410	2925	43	885	100	2070	5	1	42989179	1294	-44.93	4.49	12	36.71	-67.00	670.00	3375	20250113	-10.81	1058	20240117	184.50	3375	-10.81	20250113	1579	90.63	20250106	3970	-24.18	20241023	1250	140.80	20241223	2.52	N	187660	100	42 억	181683	N	N	N	00	N
70	20250114	120901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	240	2	8.11	44360693560	13886844	63.88	3120	3325	3030	3845	2075	2960	3194.45	0.42	-189101	3560	3260	3075	2775	2590	3410	2925	43	885	100	2070	5	1	42989179	1376	-47.76	4.78	12	32.30	-67.00	670.00	3375	20250113	-5.19	1058	20240117	202.46	3375	-5.19	20250113	1579	102.66	20250106	3970	-19.40	20241023	1250	156.00	20241223	2.52	N	187660	100	42 억	181683	N	N	N	00	N
71	20250114	110901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3210	250	2	8.45	39599606765	12391593	57.00	3120	3325	3030	3845	2075	2960	3195.70	0.42	-150035	3560	3260	3075	2775	2590	3410	2925	43	885	100	2070	5	1	42989179	1380	-47.91	4.79	12	28.82	-67.00	670.00	3375	20250113	-4.89	1058	20240117	203.40	3375	-4.89	20250113	1579	103.29	20250106	3970	-19.14	20241023	1250	156.80	20241223	2.52	N	187660	100	42 억	181683	N	N	N	00	N
72	20250114	100900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	290	2	9.80	18816493905	5964775	27.44	3120	3310	3030	3845	2075	2960	3154.63	0.42	21916	3560	3260	3075	2775	2590	3410	2925	43	885	100	2070	5	1	42989179	1397	-48.51	4.85	12	13.88	-67.00	670.00	3375	20250113	-3.70	1058	20240117	207.18	3375	-3.70	20250113	1579	105.83	20250106	3970	-18.14	20241023	1250	160.00	20241223	2.52	N	187660	100	42 억	181683	N	N	N	00	N
73	20250114	090904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	115	2	3.89	8021073455	2518126	11.58	3120	3310	3055	3845	2075	2960	3185.41	0.42	-109400	3560	3260	3075	2775	2590	3410	2925	43	885	100	2070	5	1	42989179	1322	-45.90	4.59	12	5.86	-67.00	670.00	3375	20250113	-8.89	1058	20240117	190.64	3375	-8.89	20250113	1579	94.74	20250106	3970	-22.54	20241023	1250	146.00	20241223	2.52	N	187660	100	42 억	181683	N	N	N	00	N
74	20250113	160851	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2960	0	3	0.00	66365283630	21226975	41.26	2895	3375	2890	3845	2075	2960	3126.64	0.63	-101477	3700	3330	2930	2560	2160	3515	2745	43	885	100	2070	5	1	42989179	1272	-44.18	4.42	12	49.38	-67.00	670.00	3375	20250113	-12.30	976	20240104	203.28	3375	-12.30	20250113	1579	87.46	20250106	3970	-25.44	20241023	1250	136.80	20241223	2.43	N	187660	100	42 억	269646	N	N	N	01	N
75	20250113	150856	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2965	5	2	0.17	65084493125	20794984	40.42	2895	3375	2890	3845	2075	2960	3129.94	0.63	-175488	3700	3330	2930	2560	2160	3515	2745	43	885	100	2070	5	1	42989179	1275	-44.25	4.43	12	48.37	-67.00	670.00	3375	20250113	-12.15	976	20240104	203.79	3375	-12.15	20250113	1579	87.78	20250106	3970	-25.31	20241023	1250	137.20	20241223	2.43	N	187660	100	42 억	269646	N	N	N	01	N
76	20250113	140834	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	105	2	3.55	61671606870	19664981	38.22	2895	3375	2890	3845	2075	2960	3136.24	0.63	-269930	3700	3330	2930	2560	2160	3515	2745	43	885	100	2070	5	1	42989179	1318	-45.75	4.57	12	45.74	-67.00	670.00	3375	20250113	-9.19	976	20240104	214.04	3375	-9.19	20250113	1579	94.11	20250106	3970	-22.80	20241023	1250	145.20	20241223	2.43	N	187660	100	42 억	269646	N	N	N	01	N
77	20250113	130844	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	85	2	2.87	57949659220	18459830	35.88	2895	3375	2890	3845	2075	2960	3139.37	0.63	-275798	3700	3330	2930	2560	2160	3515	2745	43	885	100	2070	5	1	42989179	1309	-45.45	4.54	12	42.94	-67.00	670.00	3375	20250113	-9.78	976	20240104	211.99	3375	-9.78	20250113	1579	92.84	20250106	3970	-23.30	20241023	1250	143.60	20241223	2.43	N	187660	100	42 억	269646	N	N	N	01	N
78	20250113	120846	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3135	175	2	5.91	54357695440	17286984	33.60	2895	3375	2890	3845	2075	2960	3144.59	0.63	-277989	3700	3330	2930	2560	2160	3515	2745	43	885	100	2070	5	1	42989179	1348	-46.79	4.68	12	40.21	-67.00	670.00	3375	20250113	-7.11	976	20240104	221.21	3375	-7.11	20250113	1579	98.54	20250106	3970	-21.03	20241023	1250	150.80	20241223	2.43	N	187660	100	42 억	269646	N	N	N	01	N
79	20250113	110844	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3090	130	2	4.39	45608829640	14484635	28.15	2895	3375	2890	3845	2075	2960	3148.96	0.63	-166010	3700	3330	2930	2560	2160	3515	2745	43	885	100	2070	5	1	42989179	1328	-46.12	4.61	12	33.69	-67.00	670.00	3375	20250113	-8.44	976	20240104	216.60	3375	-8.44	20250113	1579	95.69	20250106	3970	-22.17	20241023	1250	147.20	20241223	2.43	N	187660	100	42 억	269646	N	N	N	01	N
80	20250113	100844	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	-10	5	-0.34	11241240360	3771990	7.33	2895	3050	2890	3845	2075	2960	2980.27	0.63	-230446	3700	3330	2930	2560	2160	3515	2745	43	885	100	2070	5	1	42989179	1268	-44.03	4.40	12	8.77	-67.00	670.00	3300	20250110	-10.61	976	20240104	202.25	3300	-10.61	20250110	1579	86.83	20250106	3970	-25.69	20241023	1250	136.00	20241223	2.43	N	187660	100	42 억	269646	N	N	N	01	N
81	20250113	090849	54	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2970	10	2	0.34	3691689175	1244193	2.42	2895	3045	2890	3845	2075	2960	2967.22	0.63	59287	3700	3330	2930	2560	2160	3515	2745	43	885	100	2070	5	1	42989179	1277	-44.33	4.43	12	2.89	-67.00	670.00	3300	20250110	-10.00	976	20240104	204.30	3300	-10.00	20250110	1579	88.09	20250106	3970	-25.19	20241023	1250	137.60	20241223	2.43	N	187660	100	42 억	269646	N	N	N	01	N
82	20250110	160826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2960	420	2	16.54	151656255450	51063592	193.77	2625	3300	2530	3300	1780	2540	2969.96	0.58	48242	3090	2815	2625	2350	2160	2720	2255	43	760	100	1770	5	1	42989179	1272	-44.18	4.42	12	118.78	-67.00	670.00	3300	20250110	-10.30	976	20240104	203.28	3300	-10.30	20250110	1579	87.46	20250106	3970	-25.44	20241023	1250	136.80	20241223	2.82	N	187660	100	42 억	248696	N	N	N	00	N
83	20250110	150836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	510	2	20.08	147048059055	49526508	187.93	2625	3300	2530	3300	1780	2540	2969.08	0.58	60355	3090	2815	2625	2350	2160	2720	2255	43	760	100	1770	5	1	42989179	1311	-45.52	4.55	12	115.21	-67.00	670.00	3300	20250110	-7.58	976	20240104	212.50	3300	-7.58	20250110	1579	93.16	20250106	3970	-23.17	20241023	1250	144.00	20241223	2.82	N	187660	100	42 억	248696	N	N	N	00	N
84	20250110	140840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3210	670	2	26.38	129406982460	43932206	166.71	2625	3300	2530	3300	1780	2540	2945.61	0.58	-201815	3090	2815	2625	2350	2160	2720	2255	43	760	100	1770	5	1	42989179	1380	-47.91	4.79	12	102.19	-67.00	670.00	3300	20250110	-2.73	976	20240104	228.89	3300	-2.73	20250110	1579	103.29	20250106	3970	-19.14	20241023	1250	156.80	20241223	2.82	N	187660	100	42 억	248696	N	N	N	00	N
85	20250110	130840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3205	665	2	26.18	97106181095	33844768	128.43	2625	3300	2530	3300	1780	2540	2869.16	0.58	-239686	3090	2815	2625	2350	2160	2720	2255	43	760	100	1770	5	1	42989179	1378	-47.84	4.78	12	78.73	-67.00	670.00	3300	20250110	-2.88	976	20240104	228.38	3300	-2.88	20250110	1579	102.98	20250106	3970	-19.27	20241023	1250	156.40	20241223	2.82	N	187660	100	42 억	248696	N	N	N	00	N
86	20250110	120840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2850	310	2	12.20	56653875540	20689111	78.51	2625	2925	2530	3300	1780	2540	2738.34	0.58	-197296	3090	2815	2625	2350	2160	2720	2255	43	760	100	1770	5	1	42989179	1225	-42.54	4.25	12	48.13	-67.00	670.00	2925	20250110	-2.56	976	20240104	192.01	2925	-2.56	20250110	1579	80.49	20250106	3970	-28.21	20241023	1250	128.00	20241223	2.82	N	187660	100	42 억	248696	N	N	N	00	N
87	20250110	110839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2705	165	2	6.50	44022749290	16195130	61.45	2625	2925	2530	3300	1780	2540	2718.27	0.58	-192315	3090	2815	2625	2350	2160	2720	2255	43	760	100	1770	5	1	42989179	1163	-40.37	4.04	12	37.67	-67.00	670.00	2925	20250110	-7.52	976	20240104	177.15	2925	-7.52	20250110	1579	71.31	20250106	3970	-31.86	20241023	1250	116.40	20241223	2.82	N	187660	100	42 억	248696	N	N	N	00	N
88	20250110	100837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	280	2	11.02	33488761810	12313939	46.73	2625	2925	2530	3300	1780	2540	2719.58	0.58	-133805	3090	2815	2625	2350	2160	2720	2255	43	760	100	1770	5	1	42989179	1212	-42.09	4.21	12	28.64	-67.00	670.00	2925	20250110	-3.59	976	20240104	188.93	2925	-3.59	20250110	1579	78.59	20250106	3970	-28.97	20241023	1250	125.60	20241223	2.82	N	187660	100	42 억	248696	N	N	N	00	N
89	20250110	090841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2675	135	2	5.31	4709924855	1794680	6.81	2625	2700	2545	3300	1780	2540	2624.38	0.58	-44967	3090	2815	2625	2350	2160	2720	2255	43	760	100	1770	5	1	42989179	1150	-39.93	3.99	12	4.17	-67.00	670.00	2900	20250109	-7.76	976	20240104	174.08	2900	-7.76	20250109	1579	69.41	20250106	3970	-32.62	20241023	1250	114.00	20241223	2.82	N	187660	100	42 억	248696	N	N	N	00	N
90	20250109	160832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2540	85	2	3.46	67048237895	25454199	239.07	2645	2900	2435	3190	1720	2455	2634.12	0.09	206636	2869	2661	2247	2039	1625	2766	2144	43	735	100	1710	5	1	42989179	1092	-37.91	3.79	12	59.21	-67.00	670.00	2900	20250109	-12.41	975	20240102	160.51	2900	-12.41	20250109	1579	60.86	20250106	3970	-36.02	20241023	1250	103.20	20241223	2.75	N	187660	100	42 억	39251	N	N	N	00	N
91	20250109	150827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	25	2	1.02	65668333295	24904475	233.91	2645	2900	2435	3190	1720	2455	2636.81	0.09	132293	2869	2661	2247	2039	1625	2766	2144	43	735	100	1710	5	1	42989179	1066	-37.01	3.70	12	57.93	-67.00	670.00	2900	20250109	-14.48	975	20240102	154.36	2900	-14.48	20250109	1579	57.06	20250106	3970	-37.53	20241023	1250	98.40	20241223	2.75	N	187660	100	42 억	39251	N	N	N	00	N
92	20250109	140834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2510	55	2	2.24	63539016925	24050761	225.89	2645	2900	2435	3190	1720	2455	2641.87	0.09	119461	2869	2661	2247	2039	1625	2766	2144	43	735	100	1710	5	1	42989179	1079	-37.46	3.75	12	55.95	-67.00	670.00	2900	20250109	-13.45	975	20240102	157.44	2900	-13.45	20250109	1579	58.96	20250106	3970	-36.78	20241023	1250	100.80	20241223	2.75	N	187660	100	42 억	39251	N	N	N	00	N
93	20250109	130834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2490	35	2	1.43	60461599405	22834282	214.47	2645	2900	2435	3190	1720	2455	2647.84	0.09	84009	2869	2661	2247	2039	1625	2766	2144	43	735	100	1710	5	1	42989179	1070	-37.16	3.72	12	53.12	-67.00	670.00	2900	20250109	-14.14	975	20240102	155.38	2900	-14.14	20250109	1579	57.69	20250106	3970	-37.28	20241023	1250	99.20	20241223	2.75	N	187660	100	42 억	39251	N	N	N	00	N
94	20250109	120834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	40	2	1.63	55886682255	21012483	197.35	2645	2900	2465	3190	1720	2455	2659.69	0.09	88043	2869	2661	2247	2039	1625	2766	2144	43	735	100	1710	5	1	42989179	1073	-37.24	3.72	12	48.88	-67.00	670.00	2900	20250109	-13.97	975	20240102	155.90	2900	-13.97	20250109	1579	58.01	20250106	3970	-37.15	20241023	1250	99.60	20241223	2.75	N	187660	100	42 억	39251	N	N	N	00	N
95	20250109	110838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2505	50	2	2.04	54398411675	20413613	191.73	2645	2900	2470	3190	1720	2455	2664.81	0.09	55974	2869	2661	2247	2039	1625	2766	2144	43	735	100	1710	5	1	42989179	1077	-37.39	3.74	12	47.49	-67.00	670.00	2900	20250109	-13.62	975	20240102	156.92	2900	-13.62	20250109	1579	58.64	20250106	3970	-36.90	20241023	1250	100.40	20241223	2.75	N	187660	100	42 억	39251	N	N	N	00	N
96	20250109	100836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2515	60	2	2.44	47945133365	17870198	167.84	2645	2900	2470	3190	1720	2455	2682.97	0.09	59140	2869	2661	2247	2039	1625	2766	2144	43	735	100	1710	5	1	42989179	1081	-37.54	3.75	12	41.57	-67.00	670.00	2900	20250109	-13.28	975	20240102	157.95	2900	-13.28	20250109	1579	59.28	20250106	3970	-36.65	20241023	1250	101.20	20241223	2.75	N	187660	100	42 억	39251	N	N	N	00	N
97	20250109	090839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2850	395	2	16.09	22781232770	8210922	77.12	2645	2900	2585	3190	1720	2455	2774.51	0.09	103436	2869	2661	2247	2039	1625	2766	2144	43	735	100	1710	5	1	42989179	1225	-42.54	4.25	12	19.10	-67.00	670.00	2900	20250109	-1.72	975	20240102	192.31	2900	-1.72	20250109	1579	80.49	20250106	3970	-28.21	20241023	1250	128.00	20241223	2.75	N	187660	100	42 억	39251	N	N	N	00	N
98	20250108	160828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	565	1	29.89	23282512239	10638116	198.73	1862	2455	1833	2455	1323	1890	2188.52	0.82	-311383	2192	2041	1949	1798	1706	1995	1752	43	565	100	1320	5	1	42989179	1055	-36.64	3.66	12	24.75	-67.00	670.00	2455	20250108	0.00	971	20231228	152.83	2455	0.00	20250108	1579	55.48	20250106	3970	-38.16	20241023	1250	96.40	20241223	2.86	N	187660	100	42 억	351223	N	N	N	00	N
99	20250108	150831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	565	1	29.89	23107811984	10566955	197.40	1862	2455	1833	2455	1323	1890	2186.80	0.82	-314162	2192	2041	1949	1798	1706	1995	1752	43	565	100	1320	5	1	42989179	1055	-36.64	3.66	12	24.58	-67.00	670.00	2455	20250108	0.00	971	20231228	152.83	2455	0.00	20250108	1579	55.48	20250106	3970	-38.16	20241023	1250	96.40	20241223	2.86	N	187660	100	42 억	351223	N	N	N	00	N
100	20250108	140833	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	565	1	29.89	22787942669	10436662	194.97	1862	2455	1833	2455	1323	1890	2183.45	0.82	-314162	2192	2041	1949	1798	1706	1995	1752	43	565	100	1320	5	1	42989179	1055	-36.64	3.66	12	24.28	-67.00	670.00	2455	20250108	0.00	971	20231228	152.83	2455	0.00	20250108	1579	55.48	20250106	3970	-38.16	20241023	1250	96.40	20241223	2.86	N	187660	100	42 억	351223	N	N	N	00	N
101	20250108	130832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	320	2	16.93	9858353449	4925246	92.01	1862	2260	1833	2455	1323	1890	2001.60	0.82	-57493	2192	2041	1949	1798	1706	1995	1752	43	565	100	1320	5	1	42989179	950	-32.99	3.30	12	11.46	-67.00	670.00	2260	20250108	-2.21	971	20231228	127.60	2260	-2.21	20250108	1579	39.96	20250106	3970	-44.33	20241023	1250	76.80	20241223	2.86	N	187660	100	42 억	351223	N	N	N	00	N
102	20250108	120829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1902	12	2	0.63	3113314601	1648898	30.80	1862	1929	1833	2455	1323	1890	1888.12	0.82	-137718	2192	2041	1949	1798	1706	1995	1752	43	565	100	1320	1	1	42989179	818	-28.39	2.84	12	3.84	-67.00	670.00	2105	20250106	-9.64	971	20231228	95.88	2105	-9.64	20250106	1579	20.46	20250106	3970	-52.09	20241023	1250	52.16	20241223	2.86	N	187660	100	42 억	351223	N	N	N	00	N
103	20250108	110830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1853	-37	5	-1.96	2673665107	1416267	26.46	1862	1929	1833	2455	1323	1890	1887.83	0.82	-149798	2192	2041	1949	1798	1706	1995	1752	43	565	100	1320	1	1	42989179	797	-27.66	2.77	12	3.29	-67.00	670.00	2105	20250106	-11.97	971	20231228	90.83	2105	-11.97	20250106	1579	17.35	20250106	3970	-53.32	20241023	1250	48.24	20241223	2.86	N	187660	100	42 억	351223	N	N	N	00	N
104	20250108	100831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1890	0	3	0.00	2086685397	1102941	20.60	1862	1929	1833	2455	1323	1890	1891.93	0.82	-80444	2192	2041	1949	1798	1706	1995	1752	43	565	100	1320	1	1	42989179	812	-28.21	2.82	12	2.57	-67.00	670.00	2105	20250106	-10.21	971	20231228	94.64	2105	-10.21	20250106	1579	19.70	20250106	3970	-52.39	20241023	1250	51.20	20241223	2.86	N	187660	100	42 억	351223	N	N	N	00	N
105	20250108	090831	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1871	-19	5	-1.01	284223777	152061	2.84	1862	1905	1850	2455	1323	1890	1869.14	0.82	2648	2192	2041	1949	1798	1706	1995	1752	43	565	100	1320	1	1	42989179	804	-27.93	2.79	12	0.35	-67.00	670.00	2105	20250106	-11.12	971	20231228	92.69	2105	-11.12	20250106	1579	18.49	20250106	3970	-52.87	20241023	1250	49.68	20241223	2.86	N	187660	100	42 억	351223	N	N	N	00	N
106	20250107	160824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1890	-95	5	-4.79	10437023873	5322941	18.27	2025	2100	1857	2580	1390	1985	1960.82	0.87	-61476	2415	2199	1889	1673	1363	2308	1782	43	595	100	1380	1	1	42989179	812	-28.21	2.82	12	12.38	-67.00	670.00	2105	20250106	-10.21	954	20231227	98.11	2105	-10.21	20250106	1579	19.70	20250106	3970	-52.39	20241023	1250	51.20	20241223	2.80	N	187660	100	42 억	375551	N	N	N	00	N
107	20250107	150825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1859	-126	5	-6.35	10141072182	5165207	17.73	2025	2100	1857	2580	1390	1985	1963.33	0.87	-66848	2415	2199	1889	1673	1363	2308	1782	43	595	100	1380	1	1	42989179	799	-27.75	2.77	12	12.02	-67.00	670.00	2105	20250106	-11.69	954	20231227	94.86	2105	-11.69	20250106	1579	17.73	20250106	3970	-53.17	20241023	1250	48.72	20241223	2.80	N	187660	100	42 억	375551	N	N	N	00	N
108	20250107	140823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1893	-92	5	-4.63	9478067976	4811161	16.51	2025	2100	1860	2580	1390	1985	1970.00	0.87	-7102	2415	2199	1889	1673	1363	2308	1782	43	595	100	1380	1	1	42989179	814	-28.25	2.83	12	11.19	-67.00	670.00	2105	20250106	-10.07	954	20231227	98.43	2105	-10.07	20250106	1579	19.89	20250106	3970	-52.32	20241023	1250	51.44	20241223	2.80	N	187660	100	42 억	375551	N	N	N	00	N
109	20250107	130823	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1912	-73	5	-3.68	9121412894	4622699	15.87	2025	2100	1860	2580	1390	1985	1973.17	0.87	48521	2415	2199	1889	1673	1363	2308	1782	43	595	100	1380	1	1	42989179	822	-28.54	2.85	12	10.75	-67.00	670.00	2105	20250106	-9.17	954	20231227	100.42	2105	-9.17	20250106	1579	21.09	20250106	3970	-51.84	20241023	1250	52.96	20241223	2.80	N	187660	100	42 억	375551	N	N	N	00	N
110	20250107	120824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1887	-98	5	-4.94	8640820684	4368637	14.99	2025	2100	1860	2580	1390	1985	1977.92	0.87	52298	2415	2199	1889	1673	1363	2308	1782	43	595	100	1380	1	1	42989179	811	-28.16	2.82	12	10.16	-67.00	670.00	2105	20250106	-10.36	954	20231227	97.80	2105	-10.36	20250106	1579	19.51	20250106	3970	-52.47	20241023	1250	50.96	20241223	2.80	N	187660	100	42 억	375551	N	N	N	00	N
111	20250107	110820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1875	-110	5	-5.54	8047310583	4054570	13.92	2025	2100	1873	2580	1390	1985	1984.75	0.87	75886	2415	2199	1889	1673	1363	2308	1782	43	595	100	1380	1	1	42989179	806	-27.99	2.80	12	9.43	-67.00	670.00	2105	20250106	-10.93	954	20231227	96.54	2105	-10.93	20250106	1579	18.75	20250106	3970	-52.77	20241023	1250	50.00	20241223	2.80	N	187660	100	42 억	375551	N	N	N	00	N
112	20250107	100827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1928	-57	5	-2.87	6598766742	3291685	11.30	2025	2100	1924	2580	1390	1985	2004.70	0.87	67699	2415	2199	1889	1673	1363	2308	1782	43	595	100	1380	1	1	42989179	829	-28.78	2.88	12	7.66	-67.00	670.00	2105	20250106	-8.41	954	20231227	102.10	2105	-8.41	20250106	1579	22.10	20250106	3970	-51.44	20241023	1250	54.24	20241223	2.80	N	187660	100	42 억	375551	N	N	N	00	N
113	20250107	090828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1992	7	2	0.35	3300707916	1621027	5.56	2025	2100	1980	2580	1390	1985	2036.31	0.87	6580	2415	2199	1889	1673	1363	2308	1782	43	595	100	1380	1	1	42989179	856	-29.73	2.97	12	3.77	-67.00	670.00	2105	20250106	-5.37	954	20231227	108.81	2105	-5.37	20250106	1579	26.16	20250106	3970	-49.82	20241023	1250	59.36	20241223	2.80	N	187660	100	42 억	375551	N	N	N	00	N
114	20250106	160815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1985	365	2	22.53	56345672148	28883883	2469.37	1619	2105	1579	2105	1134	1620	1950.73	0.16	338064	1738	1678	1639	1579	1540	1659	1560	43	485	100	1130	1	1	42989179	853	-29.63	2.96	12	67.19	-67.00	670.00	2105	20250106	-5.70	954	20231227	108.07	2105	-5.70	20250106	1579	25.71	20250106	3970	-50.00	20241023	1250	58.80	20241223	2.72	N	187660	100	42 억	68817	N	N	N	00	N
115	20250106	150814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2000	380	2	23.46	50992707018	26210699	2240.83	1619	2105	1579	2105	1134	1620	1945.51	0.16	411544	1738	1678	1639	1579	1540	1659	1560	43	485	100	1130	5	1	42989179	860	-29.85	2.99	12	60.97	-67.00	670.00	2105	20250106	-4.99	954	20231227	109.64	2105	-4.99	20250106	1579	26.66	20250106	3970	-49.62	20241023	1250	60.00	20241223	2.72	N	187660	100	42 억	68817	N	N	N	00	N
116	20250106	140815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1961	341	2	21.05	29771082237	15821573	1352.64	1619	2045	1579	2105	1134	1620	1881.70	0.16	132425	1738	1678	1639	1579	1540	1659	1560	43	485	100	1130	1	1	42989179	843	-29.27	2.93	12	36.80	-67.00	670.00	2080	20241226	-5.72	954	20231227	105.56	2045	-4.11	20250106	1579	24.19	20250106	3970	-50.60	20241023	1250	56.88	20241223	2.72	N	187660	100	42 억	68817	N	N	N	00	N
117	20250106	130810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1814	194	2	11.98	21437571544	11508463	983.89	1619	1993	1579	2105	1134	1620	1862.80	0.16	27185	1738	1678	1639	1579	1540	1659	1560	43	485	100	1130	1	1	42989179	780	-27.07	2.71	12	26.77	-67.00	670.00	2080	20241226	-12.79	954	20231227	90.15	1993	-8.98	20250106	1579	14.88	20250106	3970	-54.31	20241023	1250	45.12	20241223	2.72	N	187660	100	42 억	68817	N	N	N	00	N
118	20250106	120811	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1830	210	2	12.96	19572989878	10493392	897.11	1619	1993	1579	2105	1134	1620	1865.31	0.16	7107	1738	1678	1639	1579	1540	1659	1560	43	485	100	1130	1	1	42989179	787	-27.31	2.73	12	24.41	-67.00	670.00	2080	20241226	-12.02	954	20231227	91.82	1993	-8.18	20250106	1579	15.90	20250106	3970	-53.90	20241023	1250	46.40	20241223	2.72	N	187660	100	42 억	68817	N	N	N	00	N
119	20250106	110810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1868	248	2	15.31	16214380245	8653238	739.79	1619	1993	1579	2105	1134	1620	1873.84	0.16	-33807	1738	1678	1639	1579	1540	1659	1560	43	485	100	1130	1	1	42989179	803	-27.88	2.79	12	20.13	-67.00	670.00	2080	20241226	-10.19	954	20231227	95.81	1993	-6.27	20250106	1579	18.30	20250106	3970	-52.95	20241023	1250	49.44	20241223	2.72	N	187660	100	42 억	68817	N	N	N	00	N
120	20250106	100808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1605	-15	5	-0.93	429583015	269018	23.00	1619	1619	1579	2105	1134	1620	1596.71	0.16	62685	1738	1678	1639	1579	1540	1659	1560	43	485	100	1130	1	1	42989179	690	-23.96	2.40	12	0.63	-67.00	670.00	2080	20241226	-22.84	954	20231227	68.24	1750	-8.29	20250102	1579	1.65	20250106	3970	-59.57	20241023	1250	28.40	20241223	2.72	N	187660	100	42 억	68817	N	N	N	00	N
121	20250106	090808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1589	-31	5	-1.91	189173564	118743	10.15	1619	1619	1579	2105	1134	1620	1592.76	0.16	20223	1738	1678	1639	1579	1540	1659	1560	43	485	100	1130	1	1	42989179	683	-23.72	2.37	12	0.28	-67.00	670.00	2080	20241226	-23.61	954	20231227	66.56	1750	-9.20	20250102	1579	0.63	20250106	3970	-59.97	20241023	1250	27.12	20241223	2.72	N	187660	100	42 억	68817	N	N	N	00	N
122	20250103	160804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1620	-80	5	-4.71	1844436418	1135275	56.06	1699	1699	1600	2210	1190	1700	1624.67	0.18	-13946	1780	1740	1710	1670	1640	1725	1655	43	510	100	1190	1	1	42989179	696	-24.18	2.42	12	2.64	-67.00	670.00	2080	20241226	-22.12	952	20231222	70.17	1750	-7.43	20250102	1600	1.25	20250103	3970	-59.19	20241023	1250	29.60	20241223	2.72	N	187660	100	42 억	75373	N	N	N	00	N
123	20250103	150806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1617	-83	5	-4.88	1762285667	1084529	53.56	1699	1699	1600	2210	1190	1700	1624.93	0.18	-14333	1780	1740	1710	1670	1640	1725	1655	43	510	100	1190	1	1	42989179	695	-24.13	2.41	12	2.52	-67.00	670.00	2080	20241226	-22.26	952	20231222	69.85	1750	-7.60	20250102	1600	1.06	20250103	3970	-59.27	20241023	1250	29.36	20241223	2.72	N	187660	100	42 억	75373	N	N	N	00	N
124	20250103	140807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1620	-80	5	-4.71	1527541648	939433	46.39	1699	1699	1600	2210	1190	1700	1626.02	0.18	-23768	1780	1740	1710	1670	1640	1725	1655	43	510	100	1190	1	1	42989179	696	-24.18	2.42	12	2.19	-67.00	670.00	2080	20241226	-22.12	952	20231222	70.17	1750	-7.43	20250102	1600	1.25	20250103	3970	-59.19	20241023	1250	29.60	20241223	2.72	N	187660	100	42 억	75373	N	N	N	00	N
125	20250103	130806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1621	-79	5	-4.65	1339865918	823365	40.66	1699	1699	1600	2210	1190	1700	1627.30	0.18	-6508	1780	1740	1710	1670	1640	1725	1655	43	510	100	1190	1	1	42989179	697	-24.19	2.42	12	1.92	-67.00	670.00	2080	20241226	-22.07	952	20231222	70.27	1750	-7.37	20250102	1600	1.31	20250103	3970	-59.17	20241023	1250	29.68	20241223	2.72	N	187660	100	42 억	75373	N	N	N	00	N
126	20250103	120805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1637	-63	5	-3.71	1207987529	742633	36.67	1699	1699	1600	2210	1190	1700	1626.63	0.18	-11704	1780	1740	1710	1670	1640	1725	1655	43	510	100	1190	1	1	42989179	704	-24.43	2.44	12	1.73	-67.00	670.00	2080	20241226	-21.30	952	20231222	71.95	1750	-6.46	20250102	1600	2.31	20250103	3970	-58.77	20241023	1250	30.96	20241223	2.72	N	187660	100	42 억	75373	N	N	N	00	N
127	20250103	110806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1612	-88	5	-5.18	1057973455	650406	32.12	1699	1699	1600	2210	1190	1700	1626.63	0.18	-10731	1780	1740	1710	1670	1640	1725	1655	43	510	100	1190	1	1	42989179	693	-24.06	2.41	12	1.51	-67.00	670.00	2080	20241226	-22.50	952	20231222	69.33	1750	-7.89	20250102	1600	0.75	20250103	3970	-59.40	20241023	1250	28.96	20241223	2.72	N	187660	100	42 억	75373	N	N	N	00	N
128	20250103	100803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1625	-75	5	-4.41	798432175	489639	24.18	1699	1699	1600	2210	1190	1700	1630.65	0.18	-25135	1780	1740	1710	1670	1640	1725	1655	43	510	100	1190	1	1	42989179	699	-24.25	2.43	12	1.14	-67.00	670.00	2080	20241226	-21.88	952	20231222	70.69	1750	-7.14	20250102	1600	1.56	20250103	3970	-59.07	20241023	1250	30.00	20241223	2.72	N	187660	100	42 억	75373	N	N	N	00	N
129	20250103	090807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1652	-48	5	-2.82	169737879	102141	5.04	1699	1699	1635	2210	1190	1700	1661.80	0.18	-13055	1780	1740	1710	1670	1640	1725	1655	43	510	100	1190	1	1	42989179	710	-24.66	2.47	12	0.24	-67.00	670.00	2080	20241226	-20.58	952	20231222	73.53	1750	-5.60	20250102	1635	1.04	20250103	3970	-58.39	20241023	1250	32.16	20241223	2.72	N	187660	100	42 억	75373	N	N	N	00	N
130	20250102	160758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1700	23	2	1.37	3398726789	1990228	15.74	1710	1750	1680	2180	1174	1677	1707.74	0.21	-13844	2123	1899	1775	1551	1427	1838	1490	43	503	100	1170	1	1	42989179	731	-25.37	2.54	12	4.63	-67.00	670.00	2080	20241226	-18.27	952	20231222	78.57	1750	-2.86	20250102	1680	1.19	20250102	3970	-57.18	20241023	1250	36.00	20241223	2.72	N	187660	100	42 억	92341	N	N	N	00	N
131	20250102	150759	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1695	18	2	1.07	3228714911	1889961	14.95	1710	1750	1680	2180	1174	1677	1708.35	0.21	-6892	2123	1899	1775	1551	1427	1838	1490	43	503	100	1170	1	1	42989179	729	-25.30	2.53	12	4.40	-67.00	670.00	2080	20241226	-18.51	952	20231222	78.05	1750	-3.14	20250102	1680	0.89	20250102	3970	-57.30	20241023	1250	35.60	20241223	2.72	N	187660	100	42 억	92341	N	N	N	00	N
132	20250102	140756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1694	17	2	1.01	2951189390	1727105	13.66	1710	1750	1680	2180	1174	1677	1708.75	0.21	-27017	2123	1899	1775	1551	1427	1838	1490	43	503	100	1170	1	1	42989179	728	-25.28	2.53	12	4.02	-67.00	670.00	2080	20241226	-18.56	952	20231222	77.94	1750	-3.20	20250102	1680	0.83	20250102	3970	-57.33	20241023	1250	35.52	20241223	2.72	N	187660	100	42 억	92341	N	N	N	00	N
133	20250102	130758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1697	20	2	1.19	2816708543	1647708	13.03	1710	1750	1680	2180	1174	1677	1709.47	0.21	-29601	2123	1899	1775	1551	1427	1838	1490	43	503	100	1170	1	1	42989179	730	-25.33	2.53	12	3.83	-67.00	670.00	2080	20241226	-18.41	952	20231222	78.26	1750	-3.03	20250102	1680	1.01	20250102	3970	-57.25	20241023	1250	35.76	20241223	2.72	N	187660	100	42 억	92341	N	N	N	00	N
134	20250102	120756	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1682	5	2	0.30	2552169651	1491488	11.80	1710	1750	1680	2180	1174	1677	1711.16	0.21	-18968	2123	1899	1775	1551	1427	1838	1490	43	503	100	1170	1	1	42989179	723	-25.10	2.51	12	3.47	-67.00	670.00	2080	20241226	-19.13	952	20231222	76.68	1750	-3.89	20250102	1680	0.12	20250102	3970	-57.63	20241023	1250	34.56	20241223	2.72	N	187660	100	42 억	92341	N	N	N	00	N
135	20250102	110747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1682	5	2	0.30	2276704466	1327779	10.50	1710	1750	1681	2180	1174	1677	1714.67	0.21	-25375	2123	1899	1775	1551	1427	1838	1490	43	503	100	1170	1	1	42989179	723	-25.10	2.51	12	3.09	-67.00	670.00	2080	20241226	-19.13	952	20231222	76.68	1750	-3.89	20250102	1681	0.06	20250102	3970	-57.63	20241023	1250	34.56	20241223	2.72	N	187660	100	42 억	92341	N	N	N	00	N
136	20250102	100755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1710	33	2	1.97	731005937	425699	3.37	1710	1739	1702	2180	1174	1677	1717.19	0.21	-51133	2123	1899	1775	1551	1427	1838	1490	43	503	100	1170	1	1	42989179	735	-25.52	2.55	12	0.99	-67.00	670.00	2080	20241226	-17.79	952	20231222	79.62	1739	-1.67	20250102	1702	0.47	20250102	3970	-56.93	20241023	1250	36.80	20241223	2.72	N	187660	100	42 억	92341	N	N	N	00	N
137	20250102	090747	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1677	0	3	0.00	0	0	0.00	0	0	0	2180	1174	1677	0.00	0.21	0	2123	1899	1775	1551	1427	1838	1490	43	503	100	1170	1	1	42989179	721	-25.03	2.50	12	0.00	-67.00	670.00	2080	20241226	-19.38	952	20231222	76.16	0	0.00	0	0	0.00	0	3970	-57.76	20241023	1250	34.16	20241223	2.72	N	187660	100	42 억	92341	N	N	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History