KissMeData/311690/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

59 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	161153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	190	2	2.03	153572020	16221	90.81	9380	9610	9320	12190	6570	9380	9467.20	1.31	724	9713	9546	9463	9296	9213	9505	9255	65	2810	500	5810	10	1	13065462	1250	-3.14	1.22	12	0.12	-3050.00	7846.00	18800	20241121	-49.10	8250	20241114	16.00	10600	-9.72	20250107	9320	2.68	20250124	18800	-49.10	20241121	8250	16.00	20241114	0.38	N	311690	500	65 억	171178	N	N	0	N	N
3	20250124	151153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9540	160	2	1.71	139597410	14761	82.64	9380	9610	9320	12190	6570	9380	9457.18	1.31	923	9713	9546	9463	9296	9213	9505	9255	65	2810	500	5810	10	1	13065462	1246	-3.13	1.22	12	0.11	-3050.00	7846.00	18800	20241121	-49.26	8250	20241114	15.64	10600	-10.00	20250107	9320	2.36	20250124	18800	-49.26	20241121	8250	15.64	20241114	0.38	N	311690	500	65 억	171178	N	N	0	N	N
4	20250124	141151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9480	100	2	1.07	106109720	11267	63.08	9380	9560	9320	12190	6570	9380	9417.74	1.31	2464	9713	9546	9463	9296	9213	9505	9255	65	2810	500	5810	10	1	13065462	1239	-3.11	1.21	12	0.09	-3050.00	7846.00	18800	20241121	-49.57	8250	20241114	14.91	10600	-10.57	20250107	9320	1.72	20250124	18800	-49.57	20241121	8250	14.91	20241114	0.38	N	311690	500	65 억	171178	N	N	0	N	N
5	20250124	131153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9480	100	2	1.07	67903110	7240	40.53	9380	9480	9320	12190	6570	9380	9378.88	1.31	1850	9713	9546	9463	9296	9213	9505	9255	65	2810	500	5810	10	1	13065462	1239	-3.11	1.21	12	0.06	-3050.00	7846.00	18800	20241121	-49.57	8250	20241114	14.91	10600	-10.57	20250107	9320	1.72	20250124	18800	-49.57	20241121	8250	14.91	20241114	0.38	N	311690	500	65 억	171178	N	N	0	N	N
6	20250124	121148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9390	10	2	0.11	52312300	5588	31.28	9380	9430	9320	12190	6570	9380	9361.54	1.31	1676	9713	9546	9463	9296	9213	9505	9255	65	2810	500	5810	10	1	13065462	1227	-3.08	1.20	12	0.04	-3050.00	7846.00	18800	20241121	-50.05	8250	20241114	13.82	10600	-11.42	20250107	9320	0.75	20250124	18800	-50.05	20241121	8250	13.82	20241114	0.38	N	311690	500	65 억	171178	N	N	0	N	N
7	20250124	111151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9420	40	2	0.43	45670100	4881	27.33	9380	9430	9320	12190	6570	9380	9356.71	1.31	1231	9713	9546	9463	9296	9213	9505	9255	65	2810	500	5810	10	1	13065462	1231	-3.09	1.20	12	0.04	-3050.00	7846.00	18800	20241121	-49.89	8250	20241114	14.18	10600	-11.13	20250107	9320	1.07	20250124	18800	-49.89	20241121	8250	14.18	20241114	0.38	N	311690	500	65 억	171178	N	N	0	N	N
8	20250124	101146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9370	-10	5	-0.11	33945630	3631	20.33	9380	9430	9320	12190	6570	9380	9348.84	1.31	515	9713	9546	9463	9296	9213	9505	9255	65	2810	500	5810	10	1	13065462	1224	-3.07	1.19	12	0.03	-3050.00	7846.00	18800	20241121	-50.16	8250	20241114	13.58	10600	-11.60	20250107	9320	0.54	20250124	18800	-50.16	20241121	8250	13.58	20241114	0.38	N	311690	500	65 억	171178	N	N	0	N	N
9	20250124	091155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9340	-40	5	-0.43	10749480	1148	6.43	9380	9430	9340	12190	6570	9380	9363.66	1.31	408	9713	9546	9463	9296	9213	9505	9255	65	2810	500	5810	10	1	13065462	1220	-3.06	1.19	12	0.01	-3050.00	7846.00	18800	20241121	-50.32	8250	20241114	13.21	10600	-11.89	20250107	9340	0.00	20250124	18800	-50.32	20241121	8250	13.21	20241114	0.38	N	311690	500	65 억	171178	N	N	0	N	N
10	20250123	161146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9380	-180	5	-1.88	163553320	17358	91.73	9560	9630	9380	12420	6700	9560	9422.36	1.33	-2724	9680	9620	9530	9470	9380	9650	9500	65	2860	500	5920	10	1	13065462	1226	-3.08	1.20	12	0.13	-3050.00	7846.00	18800	20241121	-50.11	8250	20241114	13.70	10600	-11.51	20250107	9380	0.00	20250123	18800	-50.11	20241121	8250	13.70	20241114	0.38	N	311690	500	65 억	173875	N	N	0	N	N
11	20250123	151144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9430	-130	5	-1.36	144893200	15369	81.22	9560	9630	9380	12420	6700	9560	9427.63	1.33	-2193	9680	9620	9530	9470	9380	9650	9500	65	2860	500	5920	10	1	13065462	1232	-3.09	1.20	12	0.12	-3050.00	7846.00	18800	20241121	-49.84	8250	20241114	14.30	10600	-11.04	20250107	9380	0.53	20250123	18800	-49.84	20241121	8250	14.30	20241114	0.38	N	311690	500	65 억	173875	N	N	0	N	N
12	20250123	141146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9440	-120	5	-1.26	111583560	11825	62.49	9560	9630	9390	12420	6700	9560	9436.24	1.33	-2496	9680	9620	9530	9470	9380	9650	9500	65	2860	500	5920	10	1	13065462	1233	-3.10	1.20	12	0.09	-3050.00	7846.00	18800	20241121	-49.79	8250	20241114	14.42	10600	-10.94	20250107	9390	0.53	20250123	18800	-49.79	20241121	8250	14.42	20241114	0.38	N	311690	500	65 억	173875	N	N	0	N	N
13	20250123	131143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9470	-90	5	-0.94	106251450	11260	59.51	9560	9630	9390	12420	6700	9560	9436.19	1.33	-2338	9680	9620	9530	9470	9380	9650	9500	65	2860	500	5920	10	1	13065462	1237	-3.10	1.21	12	0.09	-3050.00	7846.00	18800	20241121	-49.63	8250	20241114	14.79	10600	-10.66	20250107	9390	0.85	20250123	18800	-49.63	20241121	8250	14.79	20241114	0.38	N	311690	500	65 억	173875	N	N	0	N	N
14	20250123	121144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9430	-130	5	-1.36	83631720	8863	46.84	9560	9630	9390	12420	6700	9560	9436.05	1.33	-2460	9680	9620	9530	9470	9380	9650	9500	65	2860	500	5920	10	1	13065462	1232	-3.09	1.20	12	0.07	-3050.00	7846.00	18800	20241121	-49.84	8250	20241114	14.30	10600	-11.04	20250107	9390	0.43	20250123	18800	-49.84	20241121	8250	14.30	20241114	0.38	N	311690	500	65 억	173875	N	N	0	N	N
15	20250123	111135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9430	-130	5	-1.36	75602490	8009	42.33	9560	9630	9390	12420	6700	9560	9439.69	1.33	-2382	9680	9620	9530	9470	9380	9650	9500	65	2860	500	5920	10	1	13065462	1232	-3.09	1.20	12	0.06	-3050.00	7846.00	18800	20241121	-49.84	8250	20241114	14.30	10600	-11.04	20250107	9390	0.43	20250123	18800	-49.84	20241121	8250	14.30	20241114	0.38	N	311690	500	65 억	173875	N	N	0	N	N
16	20250123	101143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9470	-90	5	-0.94	52853600	5592	29.55	9560	9630	9400	12420	6700	9560	9451.65	1.33	-2237	9680	9620	9530	9470	9380	9650	9500	65	2860	500	5920	10	1	13065462	1237	-3.10	1.21	12	0.04	-3050.00	7846.00	18800	20241121	-49.63	8250	20241114	14.79	10600	-10.66	20250107	9400	0.74	20250123	18800	-49.63	20241121	8250	14.79	20241114	0.38	N	311690	500	65 억	173875	N	N	0	N	N
17	20250123	091145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9540	-20	5	-0.21	3302640	344	1.82	9560	9630	9540	12420	6700	9560	9600.70	1.33	-67	9680	9620	9530	9470	9380	9650	9500	65	2860	500	5920	10	1	13065462	1246	-3.13	1.22	12	0.00	-3050.00	7846.00	18800	20241121	-49.26	8250	20241114	15.64	10600	-10.00	20250107	9440	1.06	20250122	18800	-49.26	20241121	8250	15.64	20241114	0.38	N	311690	500	65 억	173875	N	N	0	N	N
18	20250122	161135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9560	90	2	0.95	179376170	18857	76.82	9440	9590	9440	12310	6630	9470	9512.44	1.35	-2057	9856	9662	9566	9372	9276	9615	9325	65	2840	500	5870	10	1	13065462	1249	-3.13	1.22	12	0.14	-3050.00	7846.00	18800	20241121	-49.15	8250	20241114	15.88	10600	-9.81	20250107	9440	1.27	20250122	18800	-49.15	20241121	8250	15.88	20241114	0.39	N	311690	500	65 억	175939	N	N	0	N	N
19	20250122	151137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9480	10	2	0.11	178002920	18713	76.24	9440	9590	9440	12310	6630	9470	9512.26	1.35	-1988	9856	9662	9566	9372	9276	9615	9325	65	2840	500	5870	10	1	13065462	1239	-3.11	1.21	12	0.14	-3050.00	7846.00	18800	20241121	-49.57	8250	20241114	14.91	10600	-10.57	20250107	9440	0.42	20250122	18800	-49.57	20241121	8250	14.91	20241114	0.39	N	311690	500	65 억	175939	N	N	0	N	N
20	20250122	141135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9550	80	2	0.84	168555440	17723	72.20	9440	9590	9440	12310	6630	9470	9510.55	1.35	-1758	9856	9662	9566	9372	9276	9615	9325	65	2840	500	5870	10	1	13065462	1248	-3.13	1.22	12	0.14	-3050.00	7846.00	18800	20241121	-49.20	8250	20241114	15.76	10600	-9.91	20250107	9440	1.17	20250122	18800	-49.20	20241121	8250	15.76	20241114	0.39	N	311690	500	65 억	175939	N	N	0	N	N
21	20250122	131136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9550	80	2	0.84	142595690	14993	61.08	9440	9590	9440	12310	6630	9470	9510.82	1.35	-2167	9856	9662	9566	9372	9276	9615	9325	65	2840	500	5870	10	1	13065462	1248	-3.13	1.22	12	0.11	-3050.00	7846.00	18800	20241121	-49.20	8250	20241114	15.76	10600	-9.91	20250107	9440	1.17	20250122	18800	-49.20	20241121	8250	15.76	20241114	0.39	N	311690	500	65 억	175939	N	N	0	N	N
22	20250122	121135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9590	120	2	1.27	132296500	13914	56.69	9440	9590	9440	12310	6630	9470	9508.16	1.35	-2552	9856	9662	9566	9372	9276	9615	9325	65	2840	500	5870	10	1	13065462	1253	-3.14	1.22	12	0.11	-3050.00	7846.00	18800	20241121	-48.99	8250	20241114	16.24	10600	-9.53	20250107	9440	1.59	20250122	18800	-48.99	20241121	8250	16.24	20241114	0.39	N	311690	500	65 억	175939	N	N	0	N	N
23	20250122	111137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9550	80	2	0.84	109506660	11527	46.96	9440	9570	9440	12310	6630	9470	9500.01	1.35	-2277	9856	9662	9566	9372	9276	9615	9325	65	2840	500	5870	10	1	13065462	1248	-3.13	1.22	12	0.09	-3050.00	7846.00	18800	20241121	-49.20	8250	20241114	15.76	10600	-9.91	20250107	9440	1.17	20250122	18800	-49.20	20241121	8250	15.76	20241114	0.39	N	311690	500	65 억	175939	N	N	0	N	N
24	20250122	101136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9480	10	2	0.11	91891580	9681	39.44	9440	9570	9440	12310	6630	9470	9491.95	1.35	-978	9856	9662	9566	9372	9276	9615	9325	65	2840	500	5870	10	1	13065462	1239	-3.11	1.21	12	0.07	-3050.00	7846.00	18800	20241121	-49.57	8250	20241114	14.91	10600	-10.57	20250107	9440	0.42	20250122	18800	-49.57	20241121	8250	14.91	20241114	0.39	N	311690	500	65 억	175939	N	N	0	N	N
25	20250122	091138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9510	40	2	0.42	15216510	1607	6.55	9440	9570	9440	12310	6630	9470	9468.89	1.35	284	9856	9662	9566	9372	9276	9615	9325	65	2840	500	5870	10	1	13065462	1243	-3.12	1.21	12	0.01	-3050.00	7846.00	18800	20241121	-49.41	8250	20241114	15.27	10600	-10.28	20250107	9440	0.74	20250122	18800	-49.41	20241121	8250	15.27	20241114	0.39	N	311690	500	65 억	175939	N	N	0	N	N
26	20250121	161128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9470	-270	5	-2.77	227891900	23779	70.94	9740	9760	9470	12660	6820	9740	9583.99	1.42	-9336	10106	9922	9726	9542	9346	10015	9635	65	2920	500	6030	10	1	13065462	1237	-3.10	1.21	12	0.18	-3050.00	7846.00	18800	20241121	-49.63	8250	20241114	14.79	10600	-10.66	20250107	9450	0.21	20250114	18800	-49.63	20241121	8250	14.79	20241114	0.38	N	311690	500	65 억	185101	N	N	534	N	N
27	20250121	151131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9500	-240	5	-2.46	205324000	21398	63.84	9740	9760	9500	12660	6820	9740	9595.48	1.42	-8450	10106	9922	9726	9542	9346	10015	9635	65	2920	500	6030	10	1	13065462	1241	-3.11	1.21	12	0.16	-3050.00	7846.00	18800	20241121	-49.47	8250	20241114	15.15	10600	-10.38	20250107	9450	0.53	20250114	18800	-49.47	20241121	8250	15.15	20241114	0.38	N	311690	500	65 억	185101	N	N	534	N	N
28	20250121	141131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9590	-150	5	-1.54	146867120	15273	45.56	9740	9760	9530	12660	6820	9740	9616.13	1.42	-6194	10106	9922	9726	9542	9346	10015	9635	65	2920	500	6030	10	1	13065462	1253	-3.14	1.22	12	0.12	-3050.00	7846.00	18800	20241121	-48.99	8250	20241114	16.24	10600	-9.53	20250107	9450	1.48	20250114	18800	-48.99	20241121	8250	16.24	20241114	0.38	N	311690	500	65 억	185101	N	N	534	N	N
29	20250121	131130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9550	-190	5	-1.95	127989570	13298	39.67	9740	9760	9530	12660	6820	9740	9624.72	1.42	-5840	10106	9922	9726	9542	9346	10015	9635	65	2920	500	6030	10	1	13065462	1248	-3.13	1.22	12	0.10	-3050.00	7846.00	18800	20241121	-49.20	8250	20241114	15.76	10600	-9.91	20250107	9450	1.06	20250114	18800	-49.20	20241121	8250	15.76	20241114	0.38	N	311690	500	65 억	185101	N	N	534	N	N
30	20250121	121113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9530	-210	5	-2.16	101971290	10580	31.56	9740	9760	9530	12660	6820	9740	9638.12	1.42	-5489	10106	9922	9726	9542	9346	10015	9635	65	2920	500	6030	10	1	13065462	1245	-3.12	1.21	12	0.08	-3050.00	7846.00	18800	20241121	-49.31	8250	20241114	15.52	10600	-10.09	20250107	9450	0.85	20250114	18800	-49.31	20241121	8250	15.52	20241114	0.38	N	311690	500	65 억	185101	N	N	534	N	N
31	20250121	111031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	-110	5	-1.13	63420590	6557	19.56	9740	9760	9620	12660	6820	9740	9672.20	1.42	-2710	10106	9922	9726	9542	9346	10015	9635	65	2920	500	6030	10	1	13065462	1258	-3.16	1.23	12	0.05	-3050.00	7846.00	18800	20241121	-48.78	8250	20241114	16.73	10600	-9.15	20250107	9450	1.90	20250114	18800	-48.78	20241121	8250	16.73	20241114	0.38	N	311690	500	65 억	185101	N	N	534	N	N
32	20250121	101025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	-80	5	-0.82	39276760	4053	12.09	9740	9760	9650	12660	6820	9740	9690.79	1.42	-1432	10106	9922	9726	9542	9346	10015	9635	65	2920	500	6030	10	1	13065462	1262	-3.17	1.23	12	0.03	-3050.00	7846.00	18800	20241121	-48.62	8250	20241114	17.09	10600	-8.87	20250107	9450	2.22	20250114	18800	-48.62	20241121	8250	17.09	20241114	0.38	N	311690	500	65 억	185101	N	N	534	N	N
33	20250121	091132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-50	5	-0.51	6779240	699	2.09	9740	9740	9660	12660	6820	9740	9698.48	1.42	-195	10106	9922	9726	9542	9346	10015	9635	65	2920	500	6030	10	1	13065462	1266	-3.18	1.24	12	0.01	-3050.00	7846.00	18800	20241121	-48.46	8250	20241114	17.45	10600	-8.58	20250107	9450	2.54	20250114	18800	-48.46	20241121	8250	17.45	20241114	0.38	N	311690	500	65 억	185101	N	N	534	N	N
34	20250120	161117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	150	2	1.56	326538280	33464	119.51	9600	9910	9530	12460	6720	9590	9757.90	1.39	3393	9883	9736	9613	9466	9343	9675	9405	65	2870	500	5940	10	1	13065462	1273	-3.19	1.24	12	0.26	-3050.00	7846.00	18800	20241121	-48.19	8250	20241114	18.06	10600	-8.11	20250107	9450	3.07	20250114	18800	-48.19	20241121	8250	18.06	20241114	0.38	N	311690	500	65 억	181874	N	N	534	N	N
35	20250120	151130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	100	2	1.04	310383600	31803	113.57	9600	9910	9530	12460	6720	9590	9759.57	1.39	3776	9883	9736	9613	9466	9343	9675	9405	65	2870	500	5940	10	1	13065462	1266	-3.18	1.24	12	0.24	-3050.00	7846.00	18800	20241121	-48.46	8250	20241114	17.45	10600	-8.58	20250107	9450	2.54	20250114	18800	-48.46	20241121	8250	17.45	20241114	0.38	N	311690	500	65 억	181874	N	N	0	N	N
36	20250120	141127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	140	2	1.46	286008510	29294	104.61	9600	9910	9530	12460	6720	9590	9763.38	1.39	4115	9883	9736	9613	9466	9343	9675	9405	65	2870	500	5940	10	1	13065462	1271	-3.19	1.24	12	0.22	-3050.00	7846.00	18800	20241121	-48.24	8250	20241114	17.94	10600	-8.21	20250107	9450	2.96	20250114	18800	-48.24	20241121	8250	17.94	20241114	0.38	N	311690	500	65 억	181874	N	N	0	N	N
37	20250120	131128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	190	2	1.98	278349960	28508	101.81	9600	9910	9530	12460	6720	9590	9763.92	1.39	4222	9883	9736	9613	9466	9343	9675	9405	65	2870	500	5940	10	1	13065462	1278	-3.21	1.25	12	0.22	-3050.00	7846.00	18800	20241121	-47.98	8250	20241114	18.55	10600	-7.74	20250107	9450	3.49	20250114	18800	-47.98	20241121	8250	18.55	20241114	0.38	N	311690	500	65 억	181874	N	N	0	N	N
38	20250120	121128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9870	280	2	2.92	243775970	24978	89.20	9600	9910	9530	12460	6720	9590	9759.63	1.39	2973	9883	9736	9613	9466	9343	9675	9405	65	2870	500	5940	10	1	13065462	1290	-3.24	1.26	12	0.19	-3050.00	7846.00	18800	20241121	-47.50	8250	20241114	19.64	10600	-6.89	20250107	9450	4.44	20250114	18800	-47.50	20241121	8250	19.64	20241114	0.38	N	311690	500	65 억	181874	N	N	0	N	N
39	20250120	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	190	2	1.98	172255000	17713	63.26	9600	9890	9530	12460	6720	9590	9724.78	1.39	-2491	9883	9736	9613	9466	9343	9675	9405	65	2870	500	5940	10	1	13065462	1278	-3.21	1.25	12	0.14	-3050.00	7846.00	18800	20241121	-47.98	8250	20241114	18.55	10600	-7.74	20250107	9450	3.49	20250114	18800	-47.98	20241121	8250	18.55	20241114	0.38	N	311690	500	65 억	181874	N	N	0	N	N
40	20250120	101128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	210	2	2.19	125561320	12954	46.26	9600	9890	9530	12460	6720	9590	9692.86	1.39	-384	9883	9736	9613	9466	9343	9675	9405	65	2870	500	5940	10	1	13065462	1280	-3.21	1.25	12	0.10	-3050.00	7846.00	18800	20241121	-47.87	8250	20241114	18.79	10600	-7.55	20250107	9450	3.70	20250114	18800	-47.87	20241121	8250	18.79	20241114	0.38	N	311690	500	65 억	181874	N	N	0	N	N
41	20250120	091131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9540	-50	5	-0.52	36497840	3800	13.57	9600	9650	9530	12460	6720	9590	9604.69	1.39	-437	9883	9736	9613	9466	9343	9675	9405	65	2870	500	5940	10	1	13065462	1246	-3.13	1.22	12	0.03	-3050.00	7846.00	18800	20241121	-49.26	8250	20241114	15.64	10600	-10.00	20250107	9450	0.95	20250114	18800	-49.26	20241121	8250	15.64	20241114	0.38	N	311690	500	65 억	181874	N	N	0	N	N
42	20250117	161124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9590	-150	5	-1.54	268112690	27990	122.23	9740	9760	9490	12660	6820	9740	9578.86	1.41	-2340	9960	9850	9710	9600	9460	9905	9655	65	2920	500	6030	10	1	13065462	1253	-3.14	1.22	12	0.21	-3050.00	7846.00	18800	20241121	-48.99	8250	20241114	16.24	10600	-9.53	20250107	9450	1.48	20250114	18800	-48.99	20241121	8250	16.24	20241114	0.37	N	311690	500	65 억	184196	N	N	0	N	N
43	20250117	151120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	-140	5	-1.44	260734120	27219	118.87	9740	9760	9490	12660	6820	9740	9579.12	1.41	-1878	9960	9850	9710	9600	9460	9905	9655	65	2920	500	6030	10	1	13065462	1254	-3.15	1.22	12	0.21	-3050.00	7846.00	18800	20241121	-48.94	8250	20241114	16.36	10600	-9.43	20250107	9450	1.59	20250114	18800	-48.94	20241121	8250	16.36	20241114	0.37	N	311690	500	65 억	184196	N	N	0	N	N
44	20250117	141129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9540	-200	5	-2.05	233793070	24402	106.56	9740	9760	9490	12660	6820	9740	9580.90	1.41	-1624	9960	9850	9710	9600	9460	9905	9655	65	2920	500	6030	10	1	13065462	1246	-3.13	1.22	12	0.19	-3050.00	7846.00	18800	20241121	-49.26	8250	20241114	15.64	10600	-10.00	20250107	9450	0.95	20250114	18800	-49.26	20241121	8250	15.64	20241114	0.37	N	311690	500	65 억	184196	N	N	0	N	N
45	20250117	131127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9540	-200	5	-2.05	188860430	19678	85.93	9740	9760	9490	12660	6820	9740	9597.54	1.41	-1632	9960	9850	9710	9600	9460	9905	9655	65	2920	500	6030	10	1	13065462	1246	-3.13	1.22	12	0.15	-3050.00	7846.00	18800	20241121	-49.26	8250	20241114	15.64	10600	-10.00	20250107	9450	0.95	20250114	18800	-49.26	20241121	8250	15.64	20241114	0.37	N	311690	500	65 억	184196	N	N	0	N	N
46	20250117	121129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9560	-180	5	-1.85	115680760	12008	52.44	9740	9760	9560	12660	6820	9740	9633.64	1.41	-3392	9960	9850	9710	9600	9460	9905	9655	65	2920	500	6030	10	1	13065462	1249	-3.13	1.22	12	0.09	-3050.00	7846.00	18800	20241121	-49.15	8250	20241114	15.88	10600	-9.81	20250107	9450	1.16	20250114	18800	-49.15	20241121	8250	15.88	20241114	0.37	N	311690	500	65 억	184196	N	N	0	N	N
47	20250117	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-60	5	-0.62	56460590	5843	25.52	9740	9760	9580	12660	6820	9740	9662.95	1.41	-2158	9960	9850	9710	9600	9460	9905	9655	65	2920	500	6030	10	1	13065462	1265	-3.17	1.23	12	0.04	-3050.00	7846.00	18800	20241121	-48.51	8250	20241114	17.33	10600	-8.68	20250107	9450	2.43	20250114	18800	-48.51	20241121	8250	17.33	20241114	0.37	N	311690	500	65 억	184196	N	N	0	N	N
48	20250117	101129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	-90	5	-0.92	36804820	3812	16.65	9740	9760	9580	12660	6820	9740	9654.99	1.41	-891	9960	9850	9710	9600	9460	9905	9655	65	2920	500	6030	10	1	13065462	1261	-3.16	1.23	12	0.03	-3050.00	7846.00	18800	20241121	-48.67	8250	20241114	16.97	10600	-8.96	20250107	9450	2.12	20250114	18800	-48.67	20241121	8250	16.97	20241114	0.37	N	311690	500	65 억	184196	N	N	0	N	N
49	20250117	091129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9620	-120	5	-1.23	6400480	662	2.89	9740	9740	9620	12660	6820	9740	9668.40	1.41	-321	9960	9850	9710	9600	9460	9905	9655	65	2920	500	6030	10	1	13065462	1257	-3.15	1.23	12	0.01	-3050.00	7846.00	18800	20241121	-48.83	8250	20241114	16.61	10600	-9.25	20250107	9450	1.80	20250114	18800	-48.83	20241121	8250	16.61	20241114	0.37	N	311690	500	65 억	184196	N	N	0	N	N
50	20250116	161120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	160	2	1.67	221102020	22883	72.81	9640	9820	9570	12450	6710	9580	9662.28	1.36	5910	9980	9780	9640	9440	9300	9710	9370	65	2870	500	5930	10	1	13065462	1273	-3.19	1.24	12	0.18	-3050.00	7846.00	18800	20241121	-48.19	8250	20241114	18.06	10600	-8.11	20250107	9450	3.07	20250114	18800	-48.19	20241121	8250	18.06	20241114	0.36	N	311690	500	65 억	178286	N	N	0	N	N
51	20250116	151025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	140	2	1.46	214746750	22229	70.73	9640	9820	9570	12450	6710	9580	9660.66	1.36	5662	9980	9780	9640	9440	9300	9710	9370	65	2870	500	5930	10	1	13065462	1270	-3.19	1.24	12	0.17	-3050.00	7846.00	18800	20241121	-48.30	8250	20241114	17.82	10600	-8.30	20250107	9450	2.86	20250114	18800	-48.30	20241121	8250	17.82	20241114	0.36	N	311690	500	65 억	178286	N	N	0	N	N
52	20250116	141125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	180	2	1.88	187051200	19382	61.67	9640	9760	9570	12450	6710	9580	9650.77	1.36	5801	9980	9780	9640	9440	9300	9710	9370	65	2870	500	5930	10	1	13065462	1275	-3.20	1.24	12	0.15	-3050.00	7846.00	18800	20241121	-48.09	8250	20241114	18.30	10600	-7.92	20250107	9450	3.28	20250114	18800	-48.09	20241121	8250	18.30	20241114	0.36	N	311690	500	65 억	178286	N	N	0	N	N
53	20250116	131125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	90	2	0.94	125604290	13038	41.49	9640	9720	9570	12450	6710	9580	9633.71	1.36	4302	9980	9780	9640	9440	9300	9710	9370	65	2870	500	5930	10	1	13065462	1263	-3.17	1.23	12	0.10	-3050.00	7846.00	18800	20241121	-48.56	8250	20241114	17.21	10600	-8.77	20250107	9450	2.33	20250114	18800	-48.56	20241121	8250	17.21	20241114	0.36	N	311690	500	65 억	178286	N	N	0	N	N
54	20250116	121124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	80	2	0.84	110624980	11487	36.55	9640	9720	9570	12450	6710	9580	9630.45	1.36	3318	9980	9780	9640	9440	9300	9710	9370	65	2870	500	5930	10	1	13065462	1262	-3.17	1.23	12	0.09	-3050.00	7846.00	18800	20241121	-48.62	8250	20241114	17.09	10600	-8.87	20250107	9450	2.22	20250114	18800	-48.62	20241121	8250	17.09	20241114	0.36	N	311690	500	65 억	178286	N	N	0	N	N
55	20250116	111125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9620	40	2	0.42	97235450	10099	32.13	9640	9720	9570	12450	6710	9580	9628.23	1.36	3028	9980	9780	9640	9440	9300	9710	9370	65	2870	500	5930	10	1	13065462	1257	-3.15	1.23	12	0.08	-3050.00	7846.00	18800	20241121	-48.83	8250	20241114	16.61	10600	-9.25	20250107	9450	1.80	20250114	18800	-48.83	20241121	8250	16.61	20241114	0.36	N	311690	500	65 억	178286	N	N	0	N	N
56	20250116	101127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9620	40	2	0.42	80403180	8348	26.56	9640	9720	9570	12450	6710	9580	9631.43	1.36	2140	9980	9780	9640	9440	9300	9710	9370	65	2870	500	5930	10	1	13065462	1257	-3.15	1.23	12	0.06	-3050.00	7846.00	18800	20241121	-48.83	8250	20241114	16.61	10600	-9.25	20250107	9450	1.80	20250114	18800	-48.83	20241121	8250	16.61	20241114	0.36	N	311690	500	65 억	178286	N	N	0	N	N
57	20250116	091128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	100	2	1.04	30599930	3167	10.08	9640	9720	9630	12450	6710	9580	9662.12	1.36	2321	9980	9780	9640	9440	9300	9710	9370	65	2870	500	5930	10	1	13065462	1265	-3.17	1.23	12	0.02	-3050.00	7846.00	18800	20241121	-48.51	8250	20241114	17.33	10600	-8.68	20250107	9450	2.43	20250114	18800	-48.51	20241121	8250	17.33	20241114	0.36	N	311690	500	65 억	178286	N	N	0	N	N
58	20250115	161122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9580	-80	5	-0.83	299609580	31167	28.48	9710	9840	9500	12550	6770	9660	9613.04	1.34	3706	10386	10022	9736	9372	9086	9880	9230	65	2890	500	5980	10	1	13065462	1252	-3.14	1.22	12	0.24	-3050.00	7846.00	18800	20241121	-49.04	8250	20241114	16.12	10600	-9.62	20250107	9450	1.38	20250114	18800	-49.04	20241121	8250	16.12	20241114	0.36	N	311690	500	65 억	174573	N	N	0	N	N
59	20250115	151122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9530	-130	5	-1.35	278427630	28954	26.45	9710	9840	9500	12550	6770	9660	9616.21	1.34	4081	10386	10022	9736	9372	9086	9880	9230	65	2890	500	5980	10	1	13065462	1245	-3.12	1.21	12	0.22	-3050.00	7846.00	18800	20241121	-49.31	8250	20241114	15.52	10600	-10.09	20250107	9450	0.85	20250114	18800	-49.31	20241121	8250	15.52	20241114	0.36	N	311690	500	65 억	174573	N	N	0	N	N
60	20250115	141116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9560	-100	5	-1.04	205236290	21271	19.43	9710	9840	9520	12550	6770	9660	9648.64	1.34	2393	10386	10022	9736	9372	9086	9880	9230	65	2890	500	5980	10	1	13065462	1249	-3.13	1.22	12	0.16	-3050.00	7846.00	18800	20241121	-49.15	8250	20241114	15.88	10600	-9.81	20250107	9450	1.16	20250114	18800	-49.15	20241121	8250	15.88	20241114	0.36	N	311690	500	65 억	174573	N	N	0	N	N
61	20250115	131125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	-60	5	-0.62	179712430	18614	17.01	9710	9840	9520	12550	6770	9660	9654.69	1.34	1244	10386	10022	9736	9372	9086	9880	9230	65	2890	500	5980	10	1	13065462	1254	-3.15	1.22	12	0.14	-3050.00	7846.00	18800	20241121	-48.94	8250	20241114	16.36	10600	-9.43	20250107	9450	1.59	20250114	18800	-48.94	20241121	8250	16.36	20241114	0.36	N	311690	500	65 억	174573	N	N	0	N	N
62	20250115	121109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9570	-90	5	-0.93	143029770	14782	13.51	9710	9840	9570	12550	6770	9660	9675.94	1.34	127	10386	10022	9736	9372	9086	9880	9230	65	2890	500	5980	10	1	13065462	1250	-3.14	1.22	12	0.11	-3050.00	7846.00	18800	20241121	-49.10	8250	20241114	16.00	10600	-9.72	20250107	9450	1.27	20250114	18800	-49.10	20241121	8250	16.00	20241114	0.36	N	311690	500	65 억	174573	N	N	0	N	N
63	20250115	111121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	30	2	0.31	79658280	8184	7.48	9710	9840	9650	12550	6770	9660	9733.42	1.34	-282	10386	10022	9736	9372	9086	9880	9230	65	2890	500	5980	10	1	13065462	1266	-3.18	1.24	12	0.06	-3050.00	7846.00	18800	20241121	-48.46	8250	20241114	17.45	10600	-8.58	20250107	9450	2.54	20250114	18800	-48.46	20241121	8250	17.45	20241114	0.36	N	311690	500	65 억	174573	N	N	0	N	N
64	20250115	101121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	30	2	0.31	61021070	6263	5.72	9710	9840	9660	12550	6770	9660	9743.11	1.34	-408	10386	10022	9736	9372	9086	9880	9230	65	2890	500	5980	10	1	13065462	1266	-3.18	1.24	12	0.05	-3050.00	7846.00	18800	20241121	-48.46	8250	20241114	17.45	10600	-8.58	20250107	9450	2.54	20250114	18800	-48.46	20241121	8250	17.45	20241114	0.36	N	311690	500	65 억	174573	N	N	0	N	N
65	20250115	091127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	140	2	1.45	19411190	1989	1.82	9710	9840	9680	12550	6770	9660	9759.27	1.34	344	10386	10022	9736	9372	9086	9880	9230	65	2890	500	5980	10	1	13065462	1280	-3.21	1.25	12	0.02	-3050.00	7846.00	18800	20241121	-47.87	8250	20241114	18.79	10600	-7.55	20250107	9450	3.70	20250114	18800	-47.87	20241121	8250	18.79	20241114	0.36	N	311690	500	65 억	174573	N	N	0	N	N
66	20250114	161103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	-350	5	-3.50	1053318980	108578	456.00	10010	10100	9450	13010	7010	10010	9701.35	1.36	-3541	10323	10166	10083	9926	9843	10125	9885	65	3000	500	6200	10	1	13065462	1262	-3.17	1.23	12	0.83	-3050.00	7846.00	18800	20241121	-48.62	8250	20241114	17.09	10600	-8.87	20250107	9450	2.22	20250114	18800	-48.62	20241121	8250	17.09	20241114	0.36	N	311690	500	65 억	178132	N	N	0	N	N
67	20250114	151120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	-270	5	-2.70	1034451060	106629	447.81	10010	10100	9450	13010	7010	10010	9701.40	1.36	-3307	10323	10166	10083	9926	9843	10125	9885	65	3000	500	6200	10	1	13065462	1273	-3.19	1.24	12	0.82	-3050.00	7846.00	18800	20241121	-48.19	8250	20241114	18.06	10600	-8.11	20250107	9450	3.07	20250114	18800	-48.19	20241121	8250	18.06	20241114	0.36	N	311690	500	65 억	178132	N	N	0	N	N
68	20250114	141116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	-410	5	-4.10	926980760	95495	401.05	10010	10100	9450	13010	7010	10010	9707.11	1.36	-3932	10323	10166	10083	9926	9843	10125	9885	65	3000	500	6200	10	1	13065462	1254	-3.15	1.22	12	0.73	-3050.00	7846.00	18800	20241121	-48.94	8250	20241114	16.36	10600	-9.43	20250107	9450	1.59	20250114	18800	-48.94	20241121	8250	16.36	20241114	0.36	N	311690	500	65 억	178132	N	N	0	N	N
69	20250114	131116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9510	-500	5	-5.00	868243980	89361	375.29	10010	10100	9450	13010	7010	10010	9716.14	1.36	-3564	10323	10166	10083	9926	9843	10125	9885	65	3000	500	6200	10	1	13065462	1243	-3.12	1.21	12	0.68	-3050.00	7846.00	18800	20241121	-49.41	8250	20241114	15.27	10600	-10.28	20250107	9450	0.63	20250114	18800	-49.41	20241121	8250	15.27	20241114	0.36	N	311690	500	65 억	178132	N	N	0	N	N
70	20250114	121111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9470	-540	5	-5.39	752231350	77155	324.03	10010	10100	9450	13010	7010	10010	9749.61	1.36	-2508	10323	10166	10083	9926	9843	10125	9885	65	3000	500	6200	10	1	13065462	1237	-3.10	1.21	12	0.59	-3050.00	7846.00	18800	20241121	-49.63	8250	20241114	14.79	10600	-10.66	20250107	9450	0.21	20250114	18800	-49.63	20241121	8250	14.79	20241114	0.36	N	311690	500	65 억	178132	N	N	0	N	N
71	20250114	111110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9600	-410	5	-4.10	574398550	58508	245.72	10010	10100	9580	13010	7010	10010	9817.44	1.36	-1775	10323	10166	10083	9926	9843	10125	9885	65	3000	500	6200	10	1	13065462	1254	-3.15	1.22	12	0.45	-3050.00	7846.00	18800	20241121	-48.94	8250	20241114	16.36	10600	-9.43	20250107	9580	0.21	20250114	18800	-48.94	20241121	8250	16.36	20241114	0.36	N	311690	500	65 억	178132	N	N	0	N	N
72	20250114	101110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9830	-180	5	-1.80	368763120	37265	156.50	10010	10100	9790	13010	7010	10010	9895.70	1.36	1871	10323	10166	10083	9926	9843	10125	9885	65	3000	500	6200	10	1	13065462	1284	-3.22	1.25	12	0.29	-3050.00	7846.00	18800	20241121	-47.71	8250	20241114	19.15	10600	-7.26	20250107	9790	0.41	20250114	18800	-47.71	20241121	8250	19.15	20241114	0.36	N	311690	500	65 억	178132	N	N	0	N	N
73	20250114	091114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10070	60	2	0.60	18248030	1822	7.65	10010	10100	9970	13010	7010	10010	10015.38	1.36	721	10323	10166	10083	9926	9843	10125	9885	65	3000	500	6200	10	1	13065462	1316	-3.30	1.28	12	0.01	-3050.00	7846.00	18800	20241121	-46.44	8250	20241114	22.06	10600	-5.00	20250107	9880	1.92	20250102	18800	-46.44	20241121	8250	22.06	20241114	0.36	N	311690	500	65 억	178132	N	N	0	N	N
74	20250113	161059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10010	-110	5	-1.09	239765720	23760	178.15	10240	10240	10000	13150	7090	10120	10091.15	1.38	-2683	10353	10236	10163	10046	9973	10295	10105	65	3030	500	6270	10	1	13065462	1308	-3.28	1.28	12	0.18	-3050.00	7846.00	18800	20241121	-46.76	8250	20241114	21.33	10600	-5.57	20250107	9880	1.32	20250102	18800	-46.76	20241121	8250	21.33	20241114	0.36	N	311690	500	65 억	180815	N	N	0	N	N
75	20250113	151105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10110	-10	5	-0.10	191442370	18936	141.98	10240	10240	10000	13150	7090	10120	10109.97	1.38	-2635	10353	10236	10163	10046	9973	10295	10105	65	3030	500	6270	10	1	13065462	1321	-3.31	1.29	12	0.14	-3050.00	7846.00	18800	20241121	-46.22	8250	20241114	22.55	10600	-4.62	20250107	9880	2.33	20250102	18800	-46.22	20241121	8250	22.55	20241114	0.36	N	311690	500	65 억	180815	N	N	0	N	N
76	20250113	141041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10070	-50	5	-0.49	165985310	16419	123.11	10240	10240	10000	13150	7090	10120	10109.34	1.38	-2101	10353	10236	10163	10046	9973	10295	10105	65	3030	500	6270	10	1	13065462	1316	-3.30	1.28	12	0.13	-3050.00	7846.00	18800	20241121	-46.44	8250	20241114	22.06	10600	-5.00	20250107	9880	1.92	20250102	18800	-46.44	20241121	8250	22.06	20241114	0.36	N	311690	500	65 억	180815	N	N	0	N	N
77	20250113	131048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10120	0	3	0.00	141219690	13966	104.72	10240	10240	10000	13150	7090	10120	10111.68	1.38	-455	10353	10236	10163	10046	9973	10295	10105	65	3030	500	6270	10	1	13065462	1322	-3.32	1.29	12	0.11	-3050.00	7846.00	18800	20241121	-46.17	8250	20241114	22.67	10600	-4.53	20250107	9880	2.43	20250102	18800	-46.17	20241121	8250	22.67	20241114	0.36	N	311690	500	65 억	180815	N	N	0	N	N
78	20250113	121052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10190	70	2	0.69	119417790	11809	88.54	10240	10240	10000	13150	7090	10120	10112.44	1.38	-42	10353	10236	10163	10046	9973	10295	10105	65	3030	500	6270	10	1	13065462	1331	-3.34	1.30	12	0.09	-3050.00	7846.00	18800	20241121	-45.80	8250	20241114	23.52	10600	-3.87	20250107	9880	3.14	20250102	18800	-45.80	20241121	8250	23.52	20241114	0.36	N	311690	500	65 억	180815	N	N	0	N	N
79	20250113	111050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10080	-40	5	-0.40	94872810	9389	70.40	10240	10240	10000	13150	7090	10120	10104.68	1.38	-849	10353	10236	10163	10046	9973	10295	10105	65	3030	500	6270	10	1	13065462	1317	-3.30	1.28	12	0.07	-3050.00	7846.00	18800	20241121	-46.38	8250	20241114	22.18	10600	-4.91	20250107	9880	2.02	20250102	18800	-46.38	20241121	8250	22.18	20241114	0.36	N	311690	500	65 억	180815	N	N	0	N	N
80	20250113	101049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10120	0	3	0.00	42985850	4236	31.76	10240	10240	10070	13150	7090	10120	10147.75	1.38	-2028	10353	10236	10163	10046	9973	10295	10105	65	3030	500	6270	10	1	13065462	1322	-3.32	1.29	12	0.03	-3050.00	7846.00	18800	20241121	-46.17	8250	20241114	22.67	10600	-4.53	20250107	9880	2.43	20250102	18800	-46.17	20241121	8250	22.67	20241114	0.36	N	311690	500	65 억	180815	N	N	0	N	N
81	20250113	091057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10180	60	2	0.59	7379430	723	5.42	10240	10240	10140	13150	7090	10120	10206.68	1.38	-150	10353	10236	10163	10046	9973	10295	10105	65	3030	500	6270	10	1	13065462	1330	-3.34	1.30	12	0.01	-3050.00	7846.00	18800	20241121	-45.85	8250	20241114	23.39	10600	-3.96	20250107	9880	3.04	20250102	18800	-45.85	20241121	8250	23.39	20241114	0.36	N	311690	500	65 억	180815	N	N	0	N	N
82	20250110	161030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10120	-70	5	-0.69	134523200	13237	54.78	10090	10280	10090	13240	7140	10190	10162.67	1.38	840	10496	10342	10256	10102	10016	10300	10060	65	3050	500	6310	10	1	13065462	1322	-3.32	1.29	12	0.10	-3050.00	7846.00	18800	20241121	-46.17	8250	20241114	22.67	10600	-4.53	20250107	9880	2.43	20250102	18800	-46.17	20241121	8250	22.67	20241114	0.37	N	311690	500	65 억	179975	N	N	0	N	N
83	20250110	151038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10140	-50	5	-0.49	117360930	11543	47.77	10090	10280	10090	13240	7140	10190	10167.28	1.38	837	10496	10342	10256	10102	10016	10300	10060	65	3050	500	6310	10	1	13065462	1325	-3.32	1.29	12	0.09	-3050.00	7846.00	18800	20241121	-46.06	8250	20241114	22.91	10600	-4.34	20250107	9880	2.63	20250102	18800	-46.06	20241121	8250	22.91	20241114	0.37	N	311690	500	65 억	179975	N	N	0	N	N
84	20250110	141044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10160	-30	5	-0.29	97163700	9554	39.54	10090	10280	10090	13240	7140	10190	10169.95	1.38	1111	10496	10342	10256	10102	10016	10300	10060	65	3050	500	6310	10	1	13065462	1327	-3.33	1.29	12	0.07	-3050.00	7846.00	18800	20241121	-45.96	8250	20241114	23.15	10600	-4.15	20250107	9880	2.83	20250102	18800	-45.96	20241121	8250	23.15	20241114	0.37	N	311690	500	65 억	179975	N	N	0	N	N
85	20250110	131044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10180	-10	5	-0.10	92091790	9055	37.47	10090	10280	10090	13240	7140	10190	10170.27	1.38	1060	10496	10342	10256	10102	10016	10300	10060	65	3050	500	6310	10	1	13065462	1330	-3.34	1.30	12	0.07	-3050.00	7846.00	18800	20241121	-45.85	8250	20241114	23.39	10600	-3.96	20250107	9880	3.04	20250102	18800	-45.85	20241121	8250	23.39	20241114	0.37	N	311690	500	65 억	179975	N	N	0	N	N
86	20250110	121046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10190	0	3	0.00	84992220	8356	34.58	10090	10280	10090	13240	7140	10190	10171.40	1.38	1062	10496	10342	10256	10102	10016	10300	10060	65	3050	500	6310	10	1	13065462	1331	-3.34	1.30	12	0.06	-3050.00	7846.00	18800	20241121	-45.80	8250	20241114	23.52	10600	-3.87	20250107	9880	3.14	20250102	18800	-45.80	20241121	8250	23.52	20241114	0.37	N	311690	500	65 억	179975	N	N	0	N	N
87	20250110	111043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10160	-30	5	-0.29	81427230	8005	33.13	10090	10280	10090	13240	7140	10190	10172.05	1.38	1096	10496	10342	10256	10102	10016	10300	10060	65	3050	500	6310	10	1	13065462	1327	-3.33	1.29	12	0.06	-3050.00	7846.00	18800	20241121	-45.96	8250	20241114	23.15	10600	-4.15	20250107	9880	2.83	20250102	18800	-45.96	20241121	8250	23.15	20241114	0.37	N	311690	500	65 억	179975	N	N	0	N	N
88	20250110	101040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10120	-70	5	-0.69	61994900	6095	25.22	10090	10280	10090	13240	7140	10190	10171.44	1.38	1253	10496	10342	10256	10102	10016	10300	10060	65	3050	500	6310	10	1	13065462	1322	-3.32	1.29	12	0.05	-3050.00	7846.00	18800	20241121	-46.17	8250	20241114	22.67	10600	-4.53	20250107	9880	2.43	20250102	18800	-46.17	20241121	8250	22.67	20241114	0.37	N	311690	500	65 억	179975	N	N	0	N	N
89	20250110	091046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10220	30	2	0.29	3676420	363	1.50	10090	10280	10090	13240	7140	10190	10127.88	1.38	19	10496	10342	10256	10102	10016	10300	10060	65	3050	500	6310	10	1	13065462	1335	-3.35	1.30	12	0.00	-3050.00	7846.00	18800	20241121	-45.64	8250	20241114	23.88	10600	-3.58	20250107	9880	3.44	20250102	18800	-45.64	20241121	8250	23.88	20241114	0.37	N	311690	500	65 억	179975	N	N	0	N	N
90	20250109	161034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10190	-320	5	-3.04	246822120	24126	81.37	10410	10410	10170	13660	7360	10510	10230.63	1.38	-170	10710	10610	10410	10310	10110	10660	10360	65	3150	500	6510	10	1	13065462	1331	-3.34	1.30	12	0.18	-3050.00	7846.00	18800	20241121	-45.80	8250	20241114	23.52	10600	-3.87	20250107	9880	3.14	20250102	18800	-45.80	20241121	8250	23.52	20241114	0.38	N	311690	500	65 억	180145	N	N	107	N	N
91	20250109	151030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10220	-290	5	-2.76	236974610	23160	78.12	10410	10410	10170	13660	7360	10510	10232.06	1.38	238	10710	10610	10410	10310	10110	10660	10360	65	3150	500	6510	10	1	13065462	1335	-3.35	1.30	12	0.18	-3050.00	7846.00	18800	20241121	-45.64	8250	20241114	23.88	10600	-3.58	20250107	9880	3.44	20250102	18800	-45.64	20241121	8250	23.88	20241114	0.38	N	311690	500	65 억	180145	N	N	107	N	N
92	20250109	141038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10230	-280	5	-2.66	204352460	19960	67.32	10410	10410	10170	13660	7360	10510	10238.10	1.38	707	10710	10610	10410	10310	10110	10660	10360	65	3150	500	6510	10	1	13065462	1337	-3.35	1.30	12	0.15	-3050.00	7846.00	18800	20241121	-45.59	8250	20241114	24.00	10600	-3.49	20250107	9880	3.54	20250102	18800	-45.59	20241121	8250	24.00	20241114	0.38	N	311690	500	65 억	180145	N	N	107	N	N
93	20250109	131037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10270	-240	5	-2.28	178185830	17401	58.69	10410	10410	10170	13660	7360	10510	10239.98	1.38	1225	10710	10610	10410	10310	10110	10660	10360	65	3150	500	6510	10	1	13065462	1342	-3.37	1.31	12	0.13	-3050.00	7846.00	18800	20241121	-45.37	8250	20241114	24.48	10600	-3.11	20250107	9880	3.95	20250102	18800	-45.37	20241121	8250	24.48	20241114	0.38	N	311690	500	65 억	180145	N	N	107	N	N
94	20250109	121037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10260	-250	5	-2.38	156141360	15243	51.41	10410	10410	10170	13660	7360	10510	10243.48	1.38	285	10710	10610	10410	10310	10110	10660	10360	65	3150	500	6510	10	1	13065462	1341	-3.36	1.31	12	0.12	-3050.00	7846.00	18800	20241121	-45.43	8250	20241114	24.36	10600	-3.21	20250107	9880	3.85	20250102	18800	-45.43	20241121	8250	24.36	20241114	0.38	N	311690	500	65 억	180145	N	N	107	N	N
95	20250109	111042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10260	-250	5	-2.38	124359660	12134	40.93	10410	10410	10170	13660	7360	10510	10248.86	1.38	-117	10710	10610	10410	10310	10110	10660	10360	65	3150	500	6510	10	1	13065462	1341	-3.36	1.31	12	0.09	-3050.00	7846.00	18800	20241121	-45.43	8250	20241114	24.36	10600	-3.21	20250107	9880	3.85	20250102	18800	-45.43	20241121	8250	24.36	20241114	0.38	N	311690	500	65 억	180145	N	N	107	N	N
96	20250109	101039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10340	-170	5	-1.62	98363460	9599	32.38	10410	10410	10170	13660	7360	10510	10247.26	1.38	-699	10710	10610	10410	10310	10110	10660	10360	65	3150	500	6510	10	1	13065462	1351	-3.39	1.32	12	0.07	-3050.00	7846.00	18800	20241121	-45.00	8250	20241114	25.33	10600	-2.45	20250107	9880	4.66	20250102	18800	-45.00	20241121	8250	25.33	20241114	0.38	N	311690	500	65 억	180145	N	N	107	N	N
97	20250109	091043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10230	-280	5	-2.66	10470360	1013	3.42	10410	10410	10230	13660	7360	10510	10335.99	1.38	-499	10710	10610	10410	10310	10110	10660	10360	65	3150	500	6510	10	1	13065462	1337	-3.35	1.30	12	0.01	-3050.00	7846.00	18800	20241121	-45.59	8250	20241114	24.00	10600	-3.49	20250107	9880	3.54	20250102	18800	-45.59	20241121	8250	24.00	20241114	0.38	N	311690	500	65 억	180145	N	N	107	N	N
98	20250108	161028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10510	160	2	1.55	306019100	29506	96.20	10350	10510	10210	13450	7250	10350	10371.07	1.39	-1796	10710	10530	10420	10240	10130	10475	10185	65	3100	500	6410	10	1	13065462	1373	-3.45	1.34	12	0.23	-3050.00	7846.00	18800	20241121	-44.10	8250	20241114	27.39	10600	-0.85	20250107	9880	6.38	20250102	18800	-44.10	20241121	8250	27.39	20241114	0.38	N	311690	500	65 억	181922	N	N	107	N	N
99	20250108	151032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10410	60	2	0.58	284196230	27424	89.42	10350	10490	10210	13450	7250	10350	10363.05	1.39	-1034	10710	10530	10420	10240	10130	10475	10185	65	3100	500	6410	10	1	13065462	1360	-3.41	1.33	12	0.21	-3050.00	7846.00	18800	20241121	-44.63	8250	20241114	26.18	10600	-1.79	20250107	9880	5.36	20250102	18800	-44.63	20241121	8250	26.18	20241114	0.38	N	311690	500	65 억	181922	N	N	0	N	N
100	20250108	141036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10320	-30	5	-0.29	187889140	18173	59.25	10350	10490	10210	13450	7250	10350	10338.92	1.39	-534	10710	10530	10420	10240	10130	10475	10185	65	3100	500	6410	10	1	13065462	1348	-3.38	1.32	12	0.14	-3050.00	7846.00	18800	20241121	-45.11	8250	20241114	25.09	10600	-2.64	20250107	9880	4.45	20250102	18800	-45.11	20241121	8250	25.09	20241114	0.38	N	311690	500	65 억	181922	N	N	0	N	N
101	20250108	131034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10310	-40	5	-0.39	173396070	16770	54.68	10350	10490	10210	13450	7250	10350	10339.66	1.39	-430	10710	10530	10420	10240	10130	10475	10185	65	3100	500	6410	10	1	13065462	1347	-3.38	1.31	12	0.13	-3050.00	7846.00	18800	20241121	-45.16	8250	20241114	24.97	10600	-2.74	20250107	9880	4.35	20250102	18800	-45.16	20241121	8250	24.97	20241114	0.38	N	311690	500	65 억	181922	N	N	0	N	N
102	20250108	121030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10320	-30	5	-0.29	148435550	14343	46.77	10350	10490	10210	13450	7250	10350	10348.99	1.39	-105	10710	10530	10420	10240	10130	10475	10185	65	3100	500	6410	10	1	13065462	1348	-3.38	1.32	12	0.11	-3050.00	7846.00	18800	20241121	-45.11	8250	20241114	25.09	10600	-2.64	20250107	9880	4.45	20250102	18800	-45.11	20241121	8250	25.09	20241114	0.38	N	311690	500	65 억	181922	N	N	0	N	N
103	20250108	111032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10350	0	3	0.00	101152740	9767	31.85	10350	10490	10210	13450	7250	10350	10356.58	1.39	1313	10710	10530	10420	10240	10130	10475	10185	65	3100	500	6410	10	1	13065462	1352	-3.39	1.32	12	0.07	-3050.00	7846.00	18800	20241121	-44.95	8250	20241114	25.45	10600	-2.36	20250107	9880	4.76	20250102	18800	-44.95	20241121	8250	25.45	20241114	0.38	N	311690	500	65 억	181922	N	N	0	N	N
104	20250108	101033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10420	70	2	0.68	63618540	6142	20.03	10350	10490	10210	13450	7250	10350	10357.95	1.39	749	10710	10530	10420	10240	10130	10475	10185	65	3100	500	6410	10	1	13065462	1361	-3.42	1.33	12	0.05	-3050.00	7846.00	18800	20241121	-44.57	8250	20241114	26.30	10600	-1.70	20250107	9880	5.47	20250102	18800	-44.57	20241121	8250	26.30	20241114	0.38	N	311690	500	65 억	181922	N	N	0	N	N
105	20250108	091032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10340	-10	5	-0.10	9108850	887	2.89	10350	10350	10210	13450	7250	10350	10269.28	1.39	-235	10710	10530	10420	10240	10130	10475	10185	65	3100	500	6410	10	1	13065462	1351	-3.39	1.32	12	0.01	-3050.00	7846.00	18800	20241121	-45.00	8250	20241114	25.33	10600	-2.45	20250107	9880	4.66	20250102	18800	-45.00	20241121	8250	25.33	20241114	0.38	N	311690	500	65 억	181922	N	N	0	N	N
106	20250107	161023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10350	-150	5	-1.43	318331170	30604	93.63	10500	10600	10310	13650	7350	10500	10401.62	1.47	-10780	10720	10610	10450	10340	10180	10665	10395	65	3150	500	6510	10	1	13065462	1352	-3.39	1.32	12	0.23	-3050.00	7846.00	18800	20241121	-44.95	8250	20241114	25.45	10600	-2.36	20250107	9880	4.76	20250102	18800	-44.95	20241121	8250	25.45	20241114	0.38	N	311690	500	65 억	192618	N	N	0	N	N
107	20250107	151026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10350	-150	5	-1.43	315092980	30291	92.67	10500	10600	10310	13650	7350	10500	10402.20	1.47	-10663	10720	10610	10450	10340	10180	10665	10395	65	3150	500	6510	10	1	13065462	1352	-3.39	1.32	12	0.23	-3050.00	7846.00	18800	20241121	-44.95	8250	20241114	25.45	10600	-2.36	20250107	9880	4.76	20250102	18800	-44.95	20241121	8250	25.45	20241114	0.38	N	311690	500	65 억	192618	N	N	0	N	N
108	20250107	141024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10340	-160	5	-1.52	258351140	24809	75.90	10500	10600	10310	13650	7350	10500	10413.61	1.47	-7824	10720	10610	10450	10340	10180	10665	10395	65	3150	500	6510	10	1	13065462	1351	-3.39	1.32	12	0.19	-3050.00	7846.00	18800	20241121	-45.00	8250	20241114	25.33	10600	-2.45	20250107	9880	4.66	20250102	18800	-45.00	20241121	8250	25.33	20241114	0.38	N	311690	500	65 억	192618	N	N	0	N	N
109	20250107	131023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10410	-90	5	-0.86	234882290	22545	68.97	10500	10600	10310	13650	7350	10500	10418.38	1.47	-6424	10720	10610	10450	10340	10180	10665	10395	65	3150	500	6510	10	1	13065462	1360	-3.41	1.33	12	0.17	-3050.00	7846.00	18800	20241121	-44.63	8250	20241114	26.18	10600	-1.79	20250107	9880	5.36	20250102	18800	-44.63	20241121	8250	26.18	20241114	0.38	N	311690	500	65 억	192618	N	N	0	N	N
110	20250107	121025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10410	-90	5	-0.86	199960120	19184	58.69	10500	10600	10310	13650	7350	10500	10423.28	1.47	-5049	10720	10610	10450	10340	10180	10665	10395	65	3150	500	6510	10	1	13065462	1360	-3.41	1.33	12	0.15	-3050.00	7846.00	18800	20241121	-44.63	8250	20241114	26.18	10600	-1.79	20250107	9880	5.36	20250102	18800	-44.63	20241121	8250	26.18	20241114	0.38	N	311690	500	65 억	192618	N	N	0	N	N
111	20250107	111020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10450	-50	5	-0.48	162927140	15623	47.80	10500	10600	10310	13650	7350	10500	10428.67	1.47	-2927	10720	10610	10450	10340	10180	10665	10395	65	3150	500	6510	10	1	13065462	1365	-3.43	1.33	12	0.12	-3050.00	7846.00	18800	20241121	-44.41	8250	20241114	26.67	10600	-1.42	20250107	9880	5.77	20250102	18800	-44.41	20241121	8250	26.67	20241114	0.38	N	311690	500	65 억	192618	N	N	0	N	N
112	20250107	101025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10410	-90	5	-0.86	103077380	9892	30.26	10500	10600	10310	13650	7350	10500	10420.28	1.47	-483	10720	10610	10450	10340	10180	10665	10395	65	3150	500	6510	10	1	13065462	1360	-3.41	1.33	12	0.08	-3050.00	7846.00	18800	20241121	-44.63	8250	20241114	26.18	10600	-1.79	20250107	9880	5.36	20250102	18800	-44.63	20241121	8250	26.18	20241114	0.38	N	311690	500	65 억	192618	N	N	0	N	N
113	20250107	091029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10510	10	2	0.10	30748830	2928	8.96	10500	10600	10490	13650	7350	10500	10501.65	1.47	-747	10720	10610	10450	10340	10180	10665	10395	65	3150	500	6510	10	1	13065462	1373	-3.45	1.34	12	0.02	-3050.00	7846.00	18800	20241121	-44.10	8250	20241114	27.39	10600	-0.85	20250107	9880	6.38	20250102	18800	-44.10	20241121	8250	27.39	20241114	0.38	N	311690	500	65 억	192618	N	N	0	N	N
114	20250106	161012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10500	270	2	2.64	338883860	32407	115.73	10420	10560	10290	13290	7170	10230	10457.11	1.43	6263	10563	10396	10263	10096	9963	10330	10030	65	3060	500	6340	10	1	13065462	1372	-3.44	1.34	12	0.25	-3050.00	7846.00	18800	20241121	-44.15	8250	20241114	27.27	10560	-0.57	20250106	9880	6.28	20250102	18800	-44.15	20241121	8250	27.27	20241114	0.39	N	311690	500	65 억	186219	N	N	0	N	N
115	20250106	151011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10510	280	2	2.74	324748210	31062	110.92	10420	10560	10290	13290	7170	10230	10454.84	1.43	6105	10563	10396	10263	10096	9963	10330	10030	65	3060	500	6340	10	1	13065462	1373	-3.45	1.34	12	0.24	-3050.00	7846.00	18800	20241121	-44.10	8250	20241114	27.39	10560	-0.47	20250106	9880	6.38	20250102	18800	-44.10	20241121	8250	27.39	20241114	0.39	N	311690	500	65 억	186219	N	N	0	N	N
116	20250106	141013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10480	250	2	2.44	252807880	24223	86.50	10420	10540	10290	13290	7170	10230	10436.69	1.43	2322	10563	10396	10263	10096	9963	10330	10030	65	3060	500	6340	10	1	13065462	1369	-3.44	1.34	12	0.19	-3050.00	7846.00	18800	20241121	-44.26	8250	20241114	27.03	10540	-0.57	20250106	9880	6.07	20250102	18800	-44.26	20241121	8250	27.03	20241114	0.39	N	311690	500	65 억	186219	N	N	0	N	N
117	20250106	131001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10430	200	2	1.96	231736830	22213	79.32	10420	10540	10290	13290	7170	10230	10432.49	1.43	2714	10563	10396	10263	10096	9963	10330	10030	65	3060	500	6340	10	1	13065462	1363	-3.42	1.33	12	0.17	-3050.00	7846.00	18800	20241121	-44.52	8250	20241114	26.42	10540	-1.04	20250106	9880	5.57	20250102	18800	-44.52	20241121	8250	26.42	20241114	0.39	N	311690	500	65 억	186219	N	N	0	N	N
118	20250106	121009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10500	270	2	2.64	206894160	19833	70.82	10420	10540	10290	13290	7170	10230	10431.81	1.43	2939	10563	10396	10263	10096	9963	10330	10030	65	3060	500	6340	10	1	13065462	1372	-3.44	1.34	12	0.15	-3050.00	7846.00	18800	20241121	-44.15	8250	20241114	27.27	10540	-0.38	20250106	9880	6.28	20250102	18800	-44.15	20241121	8250	27.27	20241114	0.39	N	311690	500	65 억	186219	N	N	0	N	N
119	20250106	111006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10480	250	2	2.44	170173510	16334	58.33	10420	10540	10290	13290	7170	10230	10418.36	1.43	2326	10563	10396	10263	10096	9963	10330	10030	65	3060	500	6340	10	1	13065462	1369	-3.44	1.34	12	0.13	-3050.00	7846.00	18800	20241121	-44.26	8250	20241114	27.03	10540	-0.57	20250106	9880	6.07	20250102	18800	-44.26	20241121	8250	27.03	20241114	0.39	N	311690	500	65 억	186219	N	N	0	N	N
120	20250106	101002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10470	240	2	2.35	135737460	13036	46.55	10420	10540	10290	13290	7170	10230	10412.51	1.43	1808	10563	10396	10263	10096	9963	10330	10030	65	3060	500	6340	10	1	13065462	1368	-3.43	1.33	12	0.10	-3050.00	7846.00	18800	20241121	-44.31	8250	20241114	26.91	10540	-0.66	20250106	9880	5.97	20250102	18800	-44.31	20241121	8250	26.91	20241114	0.39	N	311690	500	65 억	186219	N	N	0	N	N
121	20250106	091003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10340	110	2	1.08	13415710	1287	4.60	10420	10440	10290	13290	7170	10230	10424.02	1.43	-419	10563	10396	10263	10096	9963	10330	10030	65	3060	500	6340	10	1	13065462	1351	-3.39	1.32	12	0.01	-3050.00	7846.00	18800	20241121	-45.00	8250	20241114	25.33	10440	-0.96	20250106	9880	4.66	20250102	18800	-45.00	20241121	8250	25.33	20241114	0.39	N	311690	500	65 억	186219	N	N	0	N	N
122	20250103	160959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10230	80	2	0.79	287008400	27988	120.73	10270	10430	10130	13190	7110	10150	10254.69	1.41	1765	10330	10240	10060	9970	9790	10285	10015	65	3040	500	6290	10	1	13065462	1337	-3.35	1.30	12	0.21	-3050.00	7846.00	18800	20241121	-45.59	8250	20241114	24.00	10430	-1.92	20250103	9880	3.54	20250102	18800	-45.59	20241121	8250	24.00	20241114	0.38	N	311690	500	65 억	184671	N	N	0	N	N
123	20250103	151001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10270	120	2	1.18	276169170	26930	116.16	10270	10430	10130	13190	7110	10150	10255.08	1.41	1897	10330	10240	10060	9970	9790	10285	10015	65	3040	500	6290	10	1	13065462	1342	-3.37	1.31	12	0.21	-3050.00	7846.00	18800	20241121	-45.37	8250	20241114	24.48	10430	-1.53	20250103	9880	3.95	20250102	18800	-45.37	20241121	8250	24.48	20241114	0.38	N	311690	500	65 억	184671	N	N	0	N	N
124	20250103	141002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10280	130	2	1.28	234846550	22915	98.84	10270	10430	10130	13190	7110	10150	10248.59	1.41	514	10330	10240	10060	9970	9790	10285	10015	65	3040	500	6290	10	1	13065462	1343	-3.37	1.31	12	0.18	-3050.00	7846.00	18800	20241121	-45.32	8250	20241114	24.61	10430	-1.44	20250103	9880	4.05	20250102	18800	-45.32	20241121	8250	24.61	20241114	0.38	N	311690	500	65 억	184671	N	N	0	N	N
125	20250103	131002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10300	150	2	1.48	192421970	18799	81.09	10270	10430	10130	13190	7110	10150	10235.76	1.41	524	10330	10240	10060	9970	9790	10285	10015	65	3040	500	6290	10	1	13065462	1346	-3.38	1.31	12	0.14	-3050.00	7846.00	18800	20241121	-45.21	8250	20241114	24.85	10430	-1.25	20250103	9880	4.25	20250102	18800	-45.21	20241121	8250	24.85	20241114	0.38	N	311690	500	65 억	184671	N	N	0	N	N
126	20250103	121001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10250	100	2	0.99	161273030	15768	68.02	10270	10430	10130	13190	7110	10150	10227.87	1.41	-1033	10330	10240	10060	9970	9790	10285	10015	65	3040	500	6290	10	1	13065462	1339	-3.36	1.31	12	0.12	-3050.00	7846.00	18800	20241121	-45.48	8250	20241114	24.24	10430	-1.73	20250103	9880	3.74	20250102	18800	-45.48	20241121	8250	24.24	20241114	0.38	N	311690	500	65 억	184671	N	N	0	N	N
127	20250103	111001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10240	90	2	0.89	122235510	11939	51.50	10270	10430	10130	13190	7110	10150	10238.34	1.41	-702	10330	10240	10060	9970	9790	10285	10015	65	3040	500	6290	10	1	13065462	1338	-3.36	1.31	12	0.09	-3050.00	7846.00	18800	20241121	-45.53	8250	20241114	24.12	10430	-1.82	20250103	9880	3.64	20250102	18800	-45.53	20241121	8250	24.12	20241114	0.38	N	311690	500	65 억	184671	N	N	0	N	N
128	20250103	100959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10230	80	2	0.79	96806090	9452	40.77	10270	10430	10130	13190	7110	10150	10241.86	1.41	90	10330	10240	10060	9970	9790	10285	10015	65	3040	500	6290	10	1	13065462	1337	-3.35	1.30	12	0.07	-3050.00	7846.00	18800	20241121	-45.59	8250	20241114	24.00	10430	-1.92	20250103	9880	3.54	20250102	18800	-45.59	20241121	8250	24.00	20241114	0.38	N	311690	500	65 억	184671	N	N	0	N	N
129	20250103	091001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10300	150	2	1.48	43734820	4264	18.39	10270	10430	10130	13190	7110	10150	10256.76	1.41	1391	10330	10240	10060	9970	9790	10285	10015	65	3040	500	6290	10	1	13065462	1346	-3.38	1.31	12	0.03	-3050.00	7846.00	18800	20241121	-45.21	8250	20241114	24.85	10430	-1.25	20250103	9880	4.25	20250102	18800	-45.21	20241121	8250	24.85	20241114	0.38	N	311690	500	65 억	184671	N	N	0	N	N
130	20250102	160950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10150	60	2	0.59	232575240	23173	136.82	10120	10150	9880	13110	7070	10090	10036.20	1.39	3295	10343	10216	10033	9906	9723	10280	9970	65	3020	500	6250	10	1	13065462	1326	-3.33	1.29	12	0.18	-3050.00	7846.00	18800	20241121	-46.01	8250	20241114	23.03	10150	0.00	20250102	9880	2.73	20250102	18800	-46.01	20241121	8250	23.03	20241114	0.38	N	311690	500	65 억	181359	N	N	0	N	N
131	20250102	150951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10140	50	2	0.50	222783490	22208	131.12	10120	10140	9880	13110	7070	10090	10031.68	1.39	3292	10343	10216	10033	9906	9723	10280	9970	65	3020	500	6250	10	1	13065462	1325	-3.32	1.29	12	0.17	-3050.00	7846.00	18800	20241121	-46.06	8250	20241114	22.91	10140	0.00	20250102	9880	2.63	20250102	18800	-46.06	20241121	8250	22.91	20241114	0.38	N	311690	500	65 억	181359	N	N	0	N	N
132	20250102	140949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10080	-10	5	-0.10	165448900	16542	97.67	10120	10140	9880	13110	7070	10090	10001.75	1.39	115	10343	10216	10033	9906	9723	10280	9970	65	3020	500	6250	10	1	13065462	1317	-3.30	1.28	12	0.13	-3050.00	7846.00	18800	20241121	-46.38	8250	20241114	22.18	10140	-0.59	20250102	9880	2.02	20250102	18800	-46.38	20241121	8250	22.18	20241114	0.38	N	311690	500	65 억	181359	N	N	0	N	N
133	20250102	130953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10060	-30	5	-0.30	128760630	12890	76.11	10120	10130	9880	13110	7070	10090	9989.19	1.39	-748	10343	10216	10033	9906	9723	10280	9970	65	3020	500	6250	10	1	13065462	1314	-3.30	1.28	12	0.10	-3050.00	7846.00	18800	20241121	-46.49	8250	20241114	21.94	10130	-0.69	20250102	9880	1.82	20250102	18800	-46.49	20241121	8250	21.94	20241114	0.38	N	311690	500	65 억	181359	N	N	0	N	N
134	20250102	120949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	0	3	0.00	121085510	12128	71.61	10120	10130	9880	13110	7070	10090	9983.96	1.39	-680	10343	10216	10033	9906	9723	10280	9970	65	3020	500	6250	10	1	13065462	1318	-3.31	1.29	12	0.09	-3050.00	7846.00	18800	20241121	-46.33	8250	20241114	22.30	10130	-0.39	20250102	9880	2.13	20250102	18800	-46.33	20241121	8250	22.30	20241114	0.38	N	311690	500	65 억	181359	N	N	0	N	N
135	20250102	110941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9980	-110	5	-1.09	93979140	9421	55.62	10120	10130	9880	13110	7070	10090	9975.50	1.39	-1475	10343	10216	10033	9906	9723	10280	9970	65	3020	500	6250	10	1	13065462	1304	-3.27	1.27	12	0.07	-3050.00	7846.00	18800	20241121	-46.91	8250	20241114	20.97	10130	-1.48	20250102	9880	1.01	20250102	18800	-46.91	20241121	8250	20.97	20241114	0.38	N	311690	500	65 억	181359	N	N	0	N	N
136	20250102	100948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	-140	5	-1.39	34661750	3460	20.43	10120	10130	9950	13110	7070	10090	10017.85	1.39	464	10343	10216	10033	9906	9723	10280	9970	65	3020	500	6250	10	1	13065462	1300	-3.26	1.27	12	0.03	-3050.00	7846.00	18800	20241121	-47.07	8250	20241114	20.61	10130	-1.78	20250102	9950	0.00	20250102	18800	-47.07	20241121	8250	20.61	20241114	0.38	N	311690	500	65 억	181359	N	N	0	N	N
137	20250102	090938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10090	0	3	0.00	0	0	0.00	0	0	0	13110	7070	10090	0.00	1.39	0	10343	10216	10033	9906	9723	10280	9970	65	3020	500	6250	10	1	13065462	1318	-3.31	1.29	12	0.00	-3050.00	7846.00	18800	20241121	-46.33	8250	20241114	22.30	0	0.00	0	0	0.00	0	18800	-46.33	20241121	8250	22.30	20241114	0.38	N	311690	500	65 억	181359	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History