KissMeData/226950/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14120	90	2	0.64	2034319480	145083	62.34	14200	14330	13800	18230	9830	14030	14019.80	1.71	9778	14843	14436	14043	13636	13243	14240	13440	92	4200	500	9820	10	1	18459573	2606	-12.40	4.78	12	0.79	-1139.00	2951.00	32750	20241024	-56.89	8280	20240624	70.53	19940	-29.19	20250103	13380	5.53	20250117	32750	-56.89	20241024	8280	70.53	20240624	0.21	N	226950	500	92 억	314811	N	N	0	N	N
3	20250124	151027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14020	-10	5	-0.07	1889822160	134836	57.93	14200	14330	13800	18230	9830	14030	14015.71	1.71	11919	14843	14436	14043	13636	13243	14240	13440	92	4200	500	9820	10	1	18459573	2588	-12.31	4.75	12	0.73	-1139.00	2951.00	32750	20241024	-57.19	8280	20240624	69.32	19940	-29.69	20250103	13380	4.78	20250117	32750	-57.19	20241024	8280	69.32	20240624	0.21	N	226950	500	92 억	314811	N	N	0	N	N
4	20250124	141025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13950	-80	5	-0.57	1758674670	125481	53.92	14200	14330	13800	18230	9830	14030	14015.47	1.71	11459	14843	14436	14043	13636	13243	14240	13440	92	4200	500	9820	10	1	18459573	2575	-12.25	4.73	12	0.68	-1139.00	2951.00	32750	20241024	-57.40	8280	20240624	68.48	19940	-30.04	20250103	13380	4.26	20250117	32750	-57.40	20241024	8280	68.48	20240624	0.21	N	226950	500	92 억	314811	N	N	0	N	N
5	20250124	131026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14030	0	3	0.00	1436262770	102446	44.02	14200	14330	13800	18230	9830	14030	14019.71	1.71	5064	14843	14436	14043	13636	13243	14240	13440	92	4200	500	9820	10	1	18459573	2590	-12.32	4.75	12	0.55	-1139.00	2951.00	32750	20241024	-57.16	8280	20240624	69.44	19940	-29.64	20250103	13380	4.86	20250117	32750	-57.16	20241024	8280	69.44	20240624	0.21	N	226950	500	92 억	314811	N	N	0	N	N
6	20250124	121023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14070	40	2	0.29	1243735190	88724	38.12	14200	14330	13800	18230	9830	14030	14018.02	1.71	6200	14843	14436	14043	13636	13243	14240	13440	92	4200	500	9820	10	1	18459573	2597	-12.35	4.77	12	0.48	-1139.00	2951.00	32750	20241024	-57.04	8280	20240624	69.93	19940	-29.44	20250103	13380	5.16	20250117	32750	-57.04	20241024	8280	69.93	20240624	0.21	N	226950	500	92 억	314811	N	N	0	N	N
7	20250124	111025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14020	-10	5	-0.07	1106502630	78953	33.92	14200	14330	13800	18230	9830	14030	14014.70	1.71	3513	14843	14436	14043	13636	13243	14240	13440	92	4200	500	9820	10	1	18459573	2588	-12.31	4.75	12	0.43	-1139.00	2951.00	32750	20241024	-57.19	8280	20240624	69.32	19940	-29.69	20250103	13380	4.78	20250117	32750	-57.19	20241024	8280	69.32	20240624	0.21	N	226950	500	92 억	314811	N	N	0	N	N
8	20250124	101020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13860	-170	5	-1.21	834188050	59415	25.53	14200	14330	13800	18230	9830	14030	14040.02	1.71	-3863	14843	14436	14043	13636	13243	14240	13440	92	4200	500	9820	10	1	18459573	2558	-12.17	4.70	12	0.32	-1139.00	2951.00	32750	20241024	-57.68	8280	20240624	67.39	19940	-30.49	20250103	13380	3.59	20250117	32750	-57.68	20241024	8280	67.39	20240624	0.21	N	226950	500	92 억	314811	N	N	0	N	N
9	20250124	091028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14220	190	2	1.35	251822680	17687	7.60	14200	14330	14130	18230	9830	14030	14237.73	1.71	7991	14843	14436	14043	13636	13243	14240	13440	92	4200	500	9820	10	1	18459573	2625	-12.48	4.82	12	0.10	-1139.00	2951.00	32750	20241024	-56.58	8280	20240624	71.74	19940	-28.69	20250103	13380	6.28	20250117	32750	-56.58	20241024	8280	71.74	20240624	0.21	N	226950	500	92 억	314811	N	N	0	N	N
10	20250123	161021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14030	30	2	0.21	3262598040	232485	141.02	14110	14450	13650	18200	9800	14000	14033.59	1.47	44044	14720	14360	14110	13750	13500	14235	13625	92	4200	500	9800	10	1	18459573	2590	-12.32	4.75	12	1.26	-1139.00	2951.00	32750	20241024	-57.16	8280	20240624	69.44	19940	-29.64	20250103	13380	4.86	20250117	32750	-57.16	20241024	8280	69.44	20240624	0.18	N	226950	500	92 억	270753	N	N	0	N	N
11	20250123	151019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14100	100	2	0.71	3174521280	226214	137.22	14110	14450	13650	18200	9800	14000	14033.27	1.47	42813	14720	14360	14110	13750	13500	14235	13625	92	4200	500	9800	10	1	18459573	2603	-12.38	4.78	12	1.23	-1139.00	2951.00	32750	20241024	-56.95	8280	20240624	70.29	19940	-29.29	20250103	13380	5.38	20250117	32750	-56.95	20241024	8280	70.29	20240624	0.18	N	226950	500	92 억	270753	N	N	0	N	N
12	20250123	141021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14130	130	2	0.93	2769245070	197380	119.73	14110	14450	13650	18200	9800	14000	14030.02	1.47	30164	14720	14360	14110	13750	13500	14235	13625	92	4200	500	9800	10	1	18459573	2608	-12.41	4.79	12	1.07	-1139.00	2951.00	32750	20241024	-56.85	8280	20240624	70.65	19940	-29.14	20250103	13380	5.61	20250117	32750	-56.85	20241024	8280	70.65	20240624	0.18	N	226950	500	92 억	270753	N	N	0	N	N
13	20250123	131019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13850	-150	5	-1.07	2413809450	171985	104.33	14110	14450	13650	18200	9800	14000	14035.00	1.47	22279	14720	14360	14110	13750	13500	14235	13625	92	4200	500	9800	10	1	18459573	2557	-12.16	4.69	12	0.93	-1139.00	2951.00	32750	20241024	-57.71	8280	20240624	67.27	19940	-30.54	20250103	13380	3.51	20250117	32750	-57.71	20241024	8280	67.27	20240624	0.18	N	226950	500	92 억	270753	N	N	0	N	N
14	20250123	121019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13870	-130	5	-0.93	2162577200	153868	93.34	14110	14450	13650	18200	9800	14000	14054.76	1.47	15087	14720	14360	14110	13750	13500	14235	13625	92	4200	500	9800	10	1	18459573	2560	-12.18	4.70	12	0.83	-1139.00	2951.00	32750	20241024	-57.65	8280	20240624	67.51	19940	-30.44	20250103	13380	3.66	20250117	32750	-57.65	20241024	8280	67.51	20240624	0.18	N	226950	500	92 억	270753	N	N	0	N	N
15	20250123	111011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14050	50	2	0.36	1442840280	102057	61.91	14110	14450	13910	18200	9800	14000	14137.59	1.47	15231	14720	14360	14110	13750	13500	14235	13625	92	4200	500	9800	10	1	18459573	2594	-12.34	4.76	12	0.55	-1139.00	2951.00	32750	20241024	-57.10	8280	20240624	69.69	19940	-29.54	20250103	13380	5.01	20250117	32750	-57.10	20241024	8280	69.69	20240624	0.18	N	226950	500	92 억	270753	N	N	0	N	N
16	20250123	101018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14100	100	2	0.71	1007755330	71162	43.17	14110	14450	13910	18200	9800	14000	14161.43	1.47	-1782	14720	14360	14110	13750	13500	14235	13625	92	4200	500	9800	10	1	18459573	2603	-12.38	4.78	12	0.39	-1139.00	2951.00	32750	20241024	-56.95	8280	20240624	70.29	19940	-29.29	20250103	13380	5.38	20250117	32750	-56.95	20241024	8280	70.29	20240624	0.18	N	226950	500	92 억	270753	N	N	0	N	N
17	20250123	091019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14200	200	2	1.43	257870300	18270	11.08	14110	14250	13910	18200	9800	14000	14114.41	1.47	-7251	14720	14360	14110	13750	13500	14235	13625	92	4200	500	9800	10	1	18459573	2621	-12.47	4.81	12	0.10	-1139.00	2951.00	32750	20241024	-56.64	8280	20240624	71.50	19940	-28.79	20250103	13380	6.13	20250117	32750	-56.64	20241024	8280	71.50	20240624	0.18	N	226950	500	92 억	270753	N	N	0	N	N
18	20250122	161011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14000	-220	5	-1.55	2318853760	164818	122.85	14220	14470	13860	18480	9960	14220	14069.37	1.40	12631	14653	14436	14113	13896	13573	14545	14005	92	4260	500	9950	10	1	18459573	2584	-12.29	4.74	12	0.89	-1139.00	2951.00	32750	20241024	-57.25	8280	20240624	69.08	19940	-29.79	20250103	13380	4.63	20250117	32750	-57.25	20241024	8280	69.08	20240624	0.19	N	226950	500	92 억	258129	N	N	0	N	N
19	20250122	151013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14030	-190	5	-1.34	2254985510	160259	119.45	14220	14470	13860	18480	9960	14220	14070.88	1.40	11678	14653	14436	14113	13896	13573	14545	14005	92	4260	500	9950	10	1	18459573	2590	-12.32	4.75	12	0.87	-1139.00	2951.00	32750	20241024	-57.16	8280	20240624	69.44	19940	-29.64	20250103	13380	4.86	20250117	32750	-57.16	20241024	8280	69.44	20240624	0.19	N	226950	500	92 억	258129	N	N	0	N	N
20	20250122	141011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14030	-190	5	-1.34	2014071170	143091	106.65	14220	14470	13860	18480	9960	14220	14075.46	1.40	5995	14653	14436	14113	13896	13573	14545	14005	92	4260	500	9950	10	1	18459573	2590	-12.32	4.75	12	0.78	-1139.00	2951.00	32750	20241024	-57.16	8280	20240624	69.44	19940	-29.64	20250103	13380	4.86	20250117	32750	-57.16	20241024	8280	69.44	20240624	0.19	N	226950	500	92 억	258129	N	N	0	N	N
21	20250122	131013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13870	-350	5	-2.46	1794559810	127338	94.91	14220	14470	13860	18480	9960	14220	14092.89	1.40	-3932	14653	14436	14113	13896	13573	14545	14005	92	4260	500	9950	10	1	18459573	2560	-12.18	4.70	12	0.69	-1139.00	2951.00	32750	20241024	-57.65	8280	20240624	67.51	19940	-30.44	20250103	13380	3.66	20250117	32750	-57.65	20241024	8280	67.51	20240624	0.19	N	226950	500	92 억	258129	N	N	0	N	N
22	20250122	121010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13940	-280	5	-1.97	1517429730	107408	80.06	14220	14470	13930	18480	9960	14220	14127.72	1.40	-1073	14653	14436	14113	13896	13573	14545	14005	92	4260	500	9950	10	1	18459573	2573	-12.24	4.72	12	0.58	-1139.00	2951.00	32750	20241024	-57.44	8280	20240624	68.36	19940	-30.09	20250103	13380	4.19	20250117	32750	-57.44	20241024	8280	68.36	20240624	0.19	N	226950	500	92 억	258129	N	N	0	N	N
23	20250122	111012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14060	-160	5	-1.13	1090803300	76898	57.32	14220	14470	14030	18480	9960	14220	14185.07	1.40	-1764	14653	14436	14113	13896	13573	14545	14005	92	4260	500	9950	10	1	18459573	2595	-12.34	4.76	12	0.42	-1139.00	2951.00	32750	20241024	-57.07	8280	20240624	69.81	19940	-29.49	20250103	13380	5.08	20250117	32750	-57.07	20241024	8280	69.81	20240624	0.19	N	226950	500	92 억	258129	N	N	0	N	N
24	20250122	101012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14200	-20	5	-0.14	829117750	58342	43.49	14220	14470	14050	18480	9960	14220	14211.34	1.40	3427	14653	14436	14113	13896	13573	14545	14005	92	4260	500	9950	10	1	18459573	2621	-12.47	4.81	12	0.32	-1139.00	2951.00	32750	20241024	-56.64	8280	20240624	71.50	19940	-28.79	20250103	13380	6.13	20250117	32750	-56.64	20241024	8280	71.50	20240624	0.19	N	226950	500	92 억	258129	N	N	0	N	N
25	20250122	091014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14350	130	2	0.91	281276900	19593	14.60	14220	14470	14130	18480	9960	14220	14355.99	1.40	5932	14653	14436	14113	13896	13573	14545	14005	92	4260	500	9950	10	1	18459573	2649	-12.60	4.86	12	0.11	-1139.00	2951.00	32750	20241024	-56.18	8280	20240624	73.31	19940	-28.03	20250103	13380	7.25	20250117	32750	-56.18	20241024	8280	73.31	20240624	0.19	N	226950	500	92 억	258129	N	N	0	N	N
26	20250121	161005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14220	140	2	0.99	1880150130	133751	93.98	14080	14330	13790	18300	9860	14080	14056.76	1.24	14070	14760	14420	14160	13820	13560	14290	13690	92	4220	500	9850	10	1	18459573	2625	-12.48	4.82	12	0.72	-1139.00	2951.00	32750	20241024	-56.58	8280	20240624	71.74	19940	-28.69	20250103	13380	6.28	20250117	32750	-56.58	20241024	8280	71.74	20240624	0.24	N	226950	500	92 억	228484	N	N	220	N	N
27	20250121	151007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14120	40	2	0.28	1777020270	126488	88.87	14080	14330	13790	18300	9860	14080	14048.92	1.24	14586	14760	14420	14160	13820	13560	14290	13690	92	4220	500	9850	10	1	18459573	2606	-12.40	4.78	12	0.69	-1139.00	2951.00	32750	20241024	-56.89	8280	20240624	70.53	19940	-29.19	20250103	13380	5.53	20250117	32750	-56.89	20241024	8280	70.53	20240624	0.24	N	226950	500	92 억	228484	N	N	220	N	N
28	20250121	141008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13960	-120	5	-0.85	1506478300	107358	75.43	14080	14330	13790	18300	9860	14080	14032.29	1.24	8608	14760	14420	14160	13820	13560	14290	13690	92	4220	500	9850	10	1	18459573	2577	-12.26	4.73	12	0.58	-1139.00	2951.00	32750	20241024	-57.37	8280	20240624	68.60	19940	-29.99	20250103	13380	4.33	20250117	32750	-57.37	20241024	8280	68.60	20240624	0.24	N	226950	500	92 억	228484	N	N	220	N	N
29	20250121	131007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14020	-60	5	-0.43	1337146300	95299	66.96	14080	14330	13790	18300	9860	14080	14031.06	1.24	6438	14760	14420	14160	13820	13560	14290	13690	92	4220	500	9850	10	1	18459573	2588	-12.31	4.75	12	0.52	-1139.00	2951.00	32750	20241024	-57.19	8280	20240624	69.32	19940	-29.69	20250103	13380	4.78	20250117	32750	-57.19	20241024	8280	69.32	20240624	0.24	N	226950	500	92 억	228484	N	N	220	N	N
30	20250121	120949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14170	90	2	0.64	1198138960	85417	60.02	14080	14330	13790	18300	9860	14080	14026.94	1.24	6608	14760	14420	14160	13820	13560	14290	13690	92	4220	500	9850	10	1	18459573	2616	-12.44	4.80	12	0.46	-1139.00	2951.00	32750	20241024	-56.73	8280	20240624	71.14	19940	-28.94	20250103	13380	5.90	20250117	32750	-56.73	20241024	8280	71.14	20240624	0.24	N	226950	500	92 억	228484	N	N	220	N	N
31	20250121	110915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13980	-100	5	-0.71	999651580	71281	50.08	14080	14330	13790	18300	9860	14080	14024.10	1.24	-582	14760	14420	14160	13820	13560	14290	13690	92	4220	500	9850	10	1	18459573	2581	-12.27	4.74	12	0.39	-1139.00	2951.00	32750	20241024	-57.31	8280	20240624	68.84	19940	-29.89	20250103	13380	4.48	20250117	32750	-57.31	20241024	8280	68.84	20240624	0.24	N	226950	500	92 억	228484	N	N	220	N	N
32	20250121	100910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13920	-160	5	-1.14	728880010	52050	36.57	14080	14330	13790	18300	9860	14080	14003.46	1.24	-349	14760	14420	14160	13820	13560	14290	13690	92	4220	500	9850	10	1	18459573	2570	-12.22	4.72	12	0.28	-1139.00	2951.00	32750	20241024	-57.50	8280	20240624	68.12	19940	-30.19	20250103	13380	4.04	20250117	32750	-57.50	20241024	8280	68.12	20240624	0.24	N	226950	500	92 억	228484	N	N	220	N	N
33	20250121	091009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14140	60	2	0.43	111848590	7886	5.54	14080	14330	14000	18300	9860	14080	14183.18	1.24	-2892	14760	14420	14160	13820	13560	14290	13690	92	4220	500	9850	10	1	18459573	2610	-12.41	4.79	12	0.04	-1139.00	2951.00	32750	20241024	-56.82	8280	20240624	70.77	19940	-29.09	20250103	13380	5.68	20250117	32750	-56.82	20241024	8280	70.77	20240624	0.24	N	226950	500	92 억	228484	N	N	220	N	N
34	20250120	160954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14080	-120	5	-0.85	2004834920	141831	20.30	14500	14500	13900	18460	9940	14200	14135.35	1.10	25485	16880	15540	14460	13120	12040	15000	12580	92	4260	500	9940	10	1	18459573	2599	-12.36	4.77	12	0.77	-1139.00	2951.00	32750	20241024	-57.01	8280	20240624	70.05	19940	-29.39	20250103	13380	5.23	20250117	32750	-57.01	20241024	8280	70.05	20240624	0.28	N	226950	500	92 억	202734	N	N	220	N	N
35	20250120	151006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14050	-150	5	-1.06	1913719580	135348	19.37	14500	14500	13900	18460	9940	14200	14139.21	1.10	23797	16880	15540	14460	13120	12040	15000	12580	92	4260	500	9940	10	1	18459573	2594	-12.34	4.76	12	0.73	-1139.00	2951.00	32750	20241024	-57.10	8280	20240624	69.69	19940	-29.54	20250103	13380	5.01	20250117	32750	-57.10	20241024	8280	69.69	20240624	0.28	N	226950	500	92 억	202734	N	N	0	N	N
36	20250120	141004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14290	90	2	0.63	1593098860	112622	16.12	14500	14500	13900	18460	9940	14200	14145.49	1.10	22413	16880	15540	14460	13120	12040	15000	12580	92	4260	500	9940	10	1	18459573	2638	-12.55	4.84	12	0.61	-1139.00	2951.00	32750	20241024	-56.37	8280	20240624	72.58	19940	-28.34	20250103	13380	6.80	20250117	32750	-56.37	20241024	8280	72.58	20240624	0.28	N	226950	500	92 억	202734	N	N	0	N	N
37	20250120	131004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14120	-80	5	-0.56	1442321850	102019	14.60	14500	14500	13900	18460	9940	14200	14137.72	1.10	18775	16880	15540	14460	13120	12040	15000	12580	92	4260	500	9940	10	1	18459573	2606	-12.40	4.78	12	0.55	-1139.00	2951.00	32750	20241024	-56.89	8280	20240624	70.53	19940	-29.19	20250103	13380	5.53	20250117	32750	-56.89	20241024	8280	70.53	20240624	0.28	N	226950	500	92 억	202734	N	N	0	N	N
38	20250120	121005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14150	-50	5	-0.35	1306199830	92388	13.22	14500	14500	13900	18460	9940	14200	14138.13	1.10	24972	16880	15540	14460	13120	12040	15000	12580	92	4260	500	9940	10	1	18459573	2612	-12.42	4.79	12	0.50	-1139.00	2951.00	32750	20241024	-56.79	8280	20240624	70.89	19940	-29.04	20250103	13380	5.75	20250117	32750	-56.79	20241024	8280	70.89	20240624	0.28	N	226950	500	92 억	202734	N	N	0	N	N
39	20250120	111006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14250	50	2	0.35	902814530	63806	9.13	14500	14500	13900	18460	9940	14200	14149.29	1.10	8961	16880	15540	14460	13120	12040	15000	12580	92	4260	500	9940	10	1	18459573	2630	-12.51	4.83	12	0.35	-1139.00	2951.00	32750	20241024	-56.49	8280	20240624	72.10	19940	-28.54	20250103	13380	6.50	20250117	32750	-56.49	20241024	8280	72.10	20240624	0.28	N	226950	500	92 억	202734	N	N	0	N	N
40	20250120	101005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14250	50	2	0.35	726363730	51363	7.35	14500	14500	13900	18460	9940	14200	14141.66	1.10	7998	16880	15540	14460	13120	12040	15000	12580	92	4260	500	9940	10	1	18459573	2630	-12.51	4.83	12	0.28	-1139.00	2951.00	32750	20241024	-56.49	8280	20240624	72.10	19940	-28.54	20250103	13380	6.50	20250117	32750	-56.49	20241024	8280	72.10	20240624	0.28	N	226950	500	92 억	202734	N	N	0	N	N
41	20250120	091007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13990	-210	5	-1.48	214912320	15117	2.16	14500	14500	13990	18460	9940	14200	14216.71	1.10	-399	16880	15540	14460	13120	12040	15000	12580	92	4260	500	9940	10	1	18459573	2582	-12.28	4.74	12	0.08	-1139.00	2951.00	32750	20241024	-57.28	8280	20240624	68.96	19940	-29.84	20250103	13380	4.56	20250117	32750	-57.28	20241024	8280	68.96	20240624	0.28	N	226950	500	92 억	202734	N	N	0	N	N
42	20250117	161001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14200	-1370	5	-8.80	9804698410	698101	417.59	15800	15800	13380	20200	10900	15570	14044.69	1.15	-50432	16336	15952	15656	15272	14976	15805	15125	92	4630	500	10890	10	1	18459573	2621	-12.47	4.81	12	3.78	-1139.00	2951.00	32750	20241024	-56.64	8280	20240624	71.50	19940	-28.79	20250103	13380	6.13	20250117	32750	-56.64	20241024	8280	71.50	20240624	0.29	N	226950	500	92 억	212719	N	N	37	N	N
43	20250117	151001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13840	-1730	5	-11.11	9431343620	671522	401.69	15800	15800	13380	20200	10900	15570	14044.72	1.15	-50723	16336	15952	15656	15272	14976	15805	15125	92	4630	500	10890	10	1	18459573	2555	-12.15	4.69	12	3.64	-1139.00	2951.00	32750	20241024	-57.74	8280	20240624	67.15	19940	-30.59	20250103	13380	3.44	20250117	32750	-57.74	20241024	8280	67.15	20240624	0.29	N	226950	500	92 억	212719	N	N	37	N	N
44	20250117	141006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13410	-2160	5	-13.87	7851766120	556947	333.15	15800	15800	13400	20200	10900	15570	14097.86	1.15	-59527	16336	15952	15656	15272	14976	15805	15125	92	4630	500	10890	10	1	18459573	2475	-11.77	4.54	12	3.02	-1139.00	2951.00	32750	20241024	-59.05	8280	20240624	61.96	19940	-32.75	20250103	13400	0.07	20250117	32750	-59.05	20241024	8280	61.96	20240624	0.29	N	226950	500	92 억	212719	N	N	37	N	N
45	20250117	131003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13700	-1870	5	-12.01	6653572560	468449	280.21	15800	15800	13490	20200	10900	15570	14203.39	1.15	-56655	16336	15952	15656	15272	14976	15805	15125	92	4630	500	10890	10	1	18459573	2529	-12.03	4.64	12	2.54	-1139.00	2951.00	32750	20241024	-58.17	8280	20240624	65.46	19940	-31.29	20250103	13490	1.56	20250117	32750	-58.17	20241024	8280	65.46	20240624	0.29	N	226950	500	92 억	212719	N	N	37	N	N
46	20250117	121005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13640	-1930	5	-12.40	6121763720	429709	257.04	15800	15800	13490	20200	10900	15570	14246.29	1.15	-46975	16336	15952	15656	15272	14976	15805	15125	92	4630	500	10890	10	1	18459573	2518	-11.98	4.62	12	2.33	-1139.00	2951.00	32750	20241024	-58.35	8280	20240624	64.73	19940	-31.59	20250103	13490	1.11	20250117	32750	-58.35	20241024	8280	64.73	20240624	0.29	N	226950	500	92 억	212719	N	N	37	N	N
47	20250117	111004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13700	-1870	5	-12.01	4977551460	345571	206.71	15800	15800	13580	20200	10900	15570	14403.83	1.15	-43508	16336	15952	15656	15272	14976	15805	15125	92	4630	500	10890	10	1	18459573	2529	-12.03	4.64	12	1.87	-1139.00	2951.00	32750	20241024	-58.17	8280	20240624	65.46	19940	-31.29	20250103	13580	0.88	20250117	32750	-58.17	20241024	8280	65.46	20240624	0.29	N	226950	500	92 억	212719	N	N	37	N	N
48	20250117	101006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14290	-1280	5	-8.22	2913436790	197767	118.30	15800	15800	14070	20200	10900	15570	14731.64	1.15	-23861	16336	15952	15656	15272	14976	15805	15125	92	4630	500	10890	10	1	18459573	2638	-12.55	4.84	12	1.07	-1139.00	2951.00	32750	20241024	-56.37	8280	20240624	72.58	19940	-28.34	20250103	14070	1.56	20250117	32750	-56.37	20241024	8280	72.58	20240624	0.29	N	226950	500	92 억	212719	N	N	37	N	N
49	20250117	091005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15570	0	3	0.00	135646760	8669	5.19	15800	15800	15530	20200	10900	15570	15647.38	1.15	-1811	16336	15952	15656	15272	14976	15805	15125	92	4630	500	10890	10	1	18459573	2874	-13.67	5.28	12	0.05	-1139.00	2951.00	32750	20241024	-52.46	8280	20240624	88.04	19940	-21.92	20250103	14800	5.20	20250109	32750	-52.46	20241024	8280	88.04	20240624	0.29	N	226950	500	92 억	212719	N	N	37	N	N
50	20250116	160958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15570	-180	5	-1.14	2608501380	166748	111.60	15750	16040	15360	20450	11030	15750	15643.55	1.33	-32046	16436	16092	15716	15372	14996	16265	15545	92	4700	500	11020	10	1	18459573	2874	-13.67	5.28	12	0.90	-1139.00	2951.00	32750	20241024	-52.46	8280	20240624	88.04	19940	-21.92	20250103	14800	5.20	20250109	32750	-52.46	20241024	8280	88.04	20240624	0.29	N	226950	500	92 억	244607	N	N	37	N	N
51	20250116	150910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15500	-250	5	-1.59	2538359030	162236	108.58	15750	16040	15360	20450	11030	15750	15646.09	1.33	-30803	16436	16092	15716	15372	14996	16265	15545	92	4700	500	11020	10	1	18459573	2861	-13.61	5.25	12	0.88	-1139.00	2951.00	32750	20241024	-52.67	8280	20240624	87.20	19940	-22.27	20250103	14800	4.73	20250109	32750	-52.67	20241024	8280	87.20	20240624	0.29	N	226950	500	92 억	244607	N	N	185	N	N
52	20250116	141002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15530	-220	5	-1.40	2276746370	145401	97.31	15750	16040	15360	20450	11030	15750	15658.40	1.33	-26933	16436	16092	15716	15372	14996	16265	15545	92	4700	500	11020	10	1	18459573	2867	-13.63	5.26	12	0.79	-1139.00	2951.00	32750	20241024	-52.58	8280	20240624	87.56	19940	-22.12	20250103	14800	4.93	20250109	32750	-52.58	20241024	8280	87.56	20240624	0.29	N	226950	500	92 억	244607	N	N	185	N	N
53	20250116	131002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15590	-160	5	-1.02	2149319030	137217	91.83	15750	16040	15360	20450	11030	15750	15663.65	1.33	-24661	16436	16092	15716	15372	14996	16265	15545	92	4700	500	11020	10	1	18459573	2878	-13.69	5.28	12	0.74	-1139.00	2951.00	32750	20241024	-52.40	8280	20240624	88.29	19940	-21.82	20250103	14800	5.34	20250109	32750	-52.40	20241024	8280	88.29	20240624	0.29	N	226950	500	92 억	244607	N	N	185	N	N
54	20250116	121002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15600	-150	5	-0.95	1975711430	126078	84.38	15750	16040	15360	20450	11030	15750	15670.55	1.33	-23318	16436	16092	15716	15372	14996	16265	15545	92	4700	500	11020	10	1	18459573	2880	-13.70	5.29	12	0.68	-1139.00	2951.00	32750	20241024	-52.37	8280	20240624	88.41	19940	-21.77	20250103	14800	5.41	20250109	32750	-52.37	20241024	8280	88.41	20240624	0.29	N	226950	500	92 억	244607	N	N	185	N	N
55	20250116	111002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15660	-90	5	-0.57	1519237330	96760	64.76	15750	16040	15360	20450	11030	15750	15701.09	1.33	-11022	16436	16092	15716	15372	14996	16265	15545	92	4700	500	11020	10	1	18459573	2891	-13.75	5.31	12	0.52	-1139.00	2951.00	32750	20241024	-52.18	8280	20240624	89.13	19940	-21.46	20250103	14800	5.81	20250109	32750	-52.18	20241024	8280	89.13	20240624	0.29	N	226950	500	92 억	244607	N	N	185	N	N
56	20250116	101003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15830	80	2	0.51	1173837400	74841	50.09	15750	16040	15360	20450	11030	15750	15684.42	1.33	-13965	16436	16092	15716	15372	14996	16265	15545	92	4700	500	11020	10	1	18459573	2922	-13.90	5.36	12	0.41	-1139.00	2951.00	32750	20241024	-51.66	8280	20240624	91.18	19940	-20.61	20250103	14800	6.96	20250109	32750	-51.66	20241024	8280	91.18	20240624	0.29	N	226950	500	92 억	244607	N	N	185	N	N
57	20250116	091005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15640	-110	5	-0.70	299354510	18930	12.67	15750	16040	15470	20450	11030	15750	15813.76	1.33	2510	16436	16092	15716	15372	14996	16265	15545	92	4700	500	11020	10	1	18459573	2887	-13.73	5.30	12	0.10	-1139.00	2951.00	32750	20241024	-52.24	8280	20240624	88.89	19940	-21.56	20250103	14800	5.68	20250109	32750	-52.24	20241024	8280	88.89	20240624	0.29	N	226950	500	92 억	244607	N	N	185	N	N
58	20250115	161000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15750	250	2	1.61	2363812200	149067	109.85	15340	16060	15340	20150	10850	15500	15857.41	1.35	-5219	16053	15776	15483	15206	14913	15630	15060	92	4650	500	10850	10	1	18459573	2907	-13.83	5.34	12	0.81	-1139.00	2951.00	32750	20241024	-51.91	8280	20240624	90.22	19940	-21.01	20250103	14800	6.42	20250109	32750	-51.91	20241024	8280	90.22	20240624	0.29	N	226950	500	92 억	249984	N	N	185	N	N
59	20250115	151000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15690	190	2	1.23	2282358310	143888	106.04	15340	16060	15340	20150	10850	15500	15862.05	1.35	-3783	16053	15776	15483	15206	14913	15630	15060	92	4650	500	10850	10	1	18459573	2896	-13.78	5.32	12	0.78	-1139.00	2951.00	32750	20241024	-52.09	8280	20240624	89.49	19940	-21.31	20250103	14800	6.01	20250109	32750	-52.09	20241024	8280	89.49	20240624	0.29	N	226950	500	92 억	249984	N	N	18	N	N
60	20250115	140954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15920	420	2	2.71	1924236360	121270	89.37	15340	16060	15340	20150	10850	15500	15867.37	1.35	-2077	16053	15776	15483	15206	14913	15630	15060	92	4650	500	10850	10	1	18459573	2939	-13.98	5.39	12	0.66	-1139.00	2951.00	32750	20241024	-51.39	8280	20240624	92.27	19940	-20.16	20250103	14800	7.57	20250109	32750	-51.39	20241024	8280	92.27	20240624	0.29	N	226950	500	92 억	249984	N	N	18	N	N
61	20250115	131003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15840	340	2	2.19	1794519770	113092	83.34	15340	16060	15340	20150	10850	15500	15867.79	1.35	-2134	16053	15776	15483	15206	14913	15630	15060	92	4650	500	10850	10	1	18459573	2924	-13.91	5.37	12	0.61	-1139.00	2951.00	32750	20241024	-51.63	8280	20240624	91.30	19940	-20.56	20250103	14800	7.03	20250109	32750	-51.63	20241024	8280	91.30	20240624	0.29	N	226950	500	92 억	249984	N	N	18	N	N
62	20250115	120946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15930	430	2	2.77	1746444590	110057	81.10	15340	16060	15340	20150	10850	15500	15868.55	1.35	-1916	16053	15776	15483	15206	14913	15630	15060	92	4650	500	10850	10	1	18459573	2941	-13.99	5.40	12	0.60	-1139.00	2951.00	32750	20241024	-51.36	8280	20240624	92.39	19940	-20.11	20250103	14800	7.64	20250109	32750	-51.36	20241024	8280	92.39	20240624	0.29	N	226950	500	92 억	249984	N	N	18	N	N
63	20250115	111000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16000	500	2	3.23	1462722800	92275	68.00	15340	16060	15340	20150	10850	15500	15851.78	1.35	3534	16053	15776	15483	15206	14913	15630	15060	92	4650	500	10850	10	1	18459573	2954	-14.05	5.42	12	0.50	-1139.00	2951.00	32750	20241024	-51.15	8280	20240624	93.24	19940	-19.76	20250103	14800	8.11	20250109	32750	-51.15	20241024	8280	93.24	20240624	0.29	N	226950	500	92 억	249984	N	N	18	N	N
64	20250115	100959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15800	300	2	1.94	1121193540	70838	52.20	15340	16060	15340	20150	10850	15500	15827.57	1.35	2372	16053	15776	15483	15206	14913	15630	15060	92	4650	500	10850	10	1	18459573	2917	-13.87	5.35	12	0.38	-1139.00	2951.00	32750	20241024	-51.76	8280	20240624	90.82	19940	-20.76	20250103	14800	6.76	20250109	32750	-51.76	20241024	8280	90.82	20240624	0.29	N	226950	500	92 억	249984	N	N	18	N	N
65	20250115	091003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15780	280	2	1.81	209055660	13374	9.86	15340	15880	15340	20150	10850	15500	15631.50	1.35	32	16053	15776	15483	15206	14913	15630	15060	92	4650	500	10850	10	1	18459573	2913	-13.85	5.35	12	0.07	-1139.00	2951.00	32750	20241024	-51.82	8280	20240624	90.58	19940	-20.86	20250103	14800	6.62	20250109	32750	-51.82	20241024	8280	90.58	20240624	0.29	N	226950	500	92 억	249984	N	N	18	N	N
66	20250114	160941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15500	-190	5	-1.21	2085423400	135206	70.38	15520	15760	15190	20350	10990	15690	15424.04	1.38	-7668	16730	16210	15790	15270	14850	16000	15060	92	4660	500	10980	10	1	18459573	2861	-13.61	5.25	12	0.73	-1139.00	2951.00	32750	20241024	-52.67	8280	20240624	87.20	19940	-22.27	20250103	14800	4.73	20250109	32750	-52.67	20241024	8280	87.20	20240624	0.29	N	226950	500	92 억	255626	N	N	18	N	N
67	20250114	150959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15590	-100	5	-0.64	2014926290	130669	68.02	15520	15760	15190	20350	10990	15690	15420.08	1.38	-7303	16730	16210	15790	15270	14850	16000	15060	92	4660	500	10980	10	1	18459573	2878	-13.69	5.28	12	0.71	-1139.00	2951.00	32750	20241024	-52.40	8280	20240624	88.29	19940	-21.82	20250103	14800	5.34	20250109	32750	-52.40	20241024	8280	88.29	20240624	0.29	N	226950	500	92 억	255626	N	N	1735	N	N
68	20250114	140954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15510	-180	5	-1.15	1862510000	120907	62.94	15520	15760	15190	20350	10990	15690	15404.48	1.38	-9238	16730	16210	15790	15270	14850	16000	15060	92	4660	500	10980	10	1	18459573	2863	-13.62	5.26	12	0.65	-1139.00	2951.00	32750	20241024	-52.64	8280	20240624	87.32	19940	-22.22	20250103	14800	4.80	20250109	32750	-52.64	20241024	8280	87.32	20240624	0.29	N	226950	500	92 억	255626	N	N	1735	N	N
69	20250114	130954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15460	-230	5	-1.47	1736133460	112755	58.69	15520	15760	15190	20350	10990	15690	15397.39	1.38	-8245	16730	16210	15790	15270	14850	16000	15060	92	4660	500	10980	10	1	18459573	2854	-13.57	5.24	12	0.61	-1139.00	2951.00	32750	20241024	-52.79	8280	20240624	86.71	19940	-22.47	20250103	14800	4.46	20250109	32750	-52.79	20241024	8280	86.71	20240624	0.29	N	226950	500	92 억	255626	N	N	1735	N	N
70	20250114	120950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15260	-430	5	-2.74	1340283640	87127	45.35	15520	15760	15190	20350	10990	15690	15383.10	1.38	5024	16730	16210	15790	15270	14850	16000	15060	92	4660	500	10980	10	1	18459573	2817	-13.40	5.17	12	0.47	-1139.00	2951.00	32750	20241024	-53.40	8280	20240624	84.30	19940	-23.47	20250103	14800	3.11	20250109	32750	-53.40	20241024	8280	84.30	20240624	0.29	N	226950	500	92 억	255626	N	N	1735	N	N
71	20250114	110950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15400	-290	5	-1.85	869920410	56257	29.28	15520	15760	15250	20350	10990	15690	15463.32	1.38	-3830	16730	16210	15790	15270	14850	16000	15060	92	4660	500	10980	10	1	18459573	2843	-13.52	5.22	12	0.30	-1139.00	2951.00	32750	20241024	-52.98	8280	20240624	85.99	19940	-22.77	20250103	14800	4.05	20250109	32750	-52.98	20241024	8280	85.99	20240624	0.29	N	226950	500	92 억	255626	N	N	1735	N	N
72	20250114	100949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15370	-320	5	-2.04	716541130	46256	24.08	15520	15760	15250	20350	10990	15690	15490.77	1.38	-4113	16730	16210	15790	15270	14850	16000	15060	92	4660	500	10980	10	1	18459573	2837	-13.49	5.21	12	0.25	-1139.00	2951.00	32750	20241024	-53.07	8280	20240624	85.63	19940	-22.92	20250103	14800	3.85	20250109	32750	-53.07	20241024	8280	85.63	20240624	0.29	N	226950	500	92 억	255626	N	N	1735	N	N
73	20250114	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15650	-40	5	-0.25	164168270	10489	5.46	15520	15760	15520	20350	10990	15690	15651.47	1.38	-1442	16730	16210	15790	15270	14850	16000	15060	92	4660	500	10980	10	1	18459573	2889	-13.74	5.30	12	0.06	-1139.00	2951.00	32750	20241024	-52.21	8280	20240624	89.01	19940	-21.51	20250103	14800	5.74	20250109	32750	-52.21	20241024	8280	89.01	20240624	0.29	N	226950	500	92 억	255626	N	N	1735	N	N
74	20250113	160939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15690	-10	5	-0.06	3035780340	191739	83.66	16030	16310	15370	20400	10990	15700	15833.38	1.47	-26408	16666	16182	15776	15292	14886	16425	15535	92	4700	500	10990	10	1	18459573	2896	-13.78	5.32	12	1.04	-1139.00	2951.00	32750	20241024	-52.09	8280	20240624	89.49	19940	-21.31	20250103	14800	6.01	20250109	32750	-52.09	20241024	8280	89.49	20240624	0.27	N	226950	500	92 억	271442	N	N	1735	N	N
75	20250113	150945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15540	-160	5	-1.02	2939939920	185596	80.98	16030	16310	15370	20400	10990	15700	15840.53	1.47	-26207	16666	16182	15776	15292	14886	16425	15535	92	4700	500	10990	10	1	18459573	2869	-13.64	5.27	12	1.01	-1139.00	2951.00	32750	20241024	-52.55	8280	20240624	87.68	19940	-22.07	20250103	14800	5.00	20250109	32750	-52.55	20241024	8280	87.68	20240624	0.27	N	226950	500	92 억	271442	N	N	206	N	N
76	20250113	140921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15560	-140	5	-0.89	2766556170	174430	76.11	16030	16310	15370	20400	10990	15700	15860.55	1.47	-22343	16666	16182	15776	15292	14886	16425	15535	92	4700	500	10990	10	1	18459573	2872	-13.66	5.27	12	0.94	-1139.00	2951.00	32750	20241024	-52.49	8280	20240624	87.92	19940	-21.97	20250103	14800	5.14	20250109	32750	-52.49	20241024	8280	87.92	20240624	0.27	N	226950	500	92 억	271442	N	N	206	N	N
77	20250113	130931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15370	-330	5	-2.10	2567998740	161584	70.50	16030	16310	15370	20400	10990	15700	15892.65	1.47	-22583	16666	16182	15776	15292	14886	16425	15535	92	4700	500	10990	10	1	18459573	2837	-13.49	5.21	12	0.88	-1139.00	2951.00	32750	20241024	-53.07	8280	20240624	85.63	19940	-22.92	20250103	14800	3.85	20250109	32750	-53.07	20241024	8280	85.63	20240624	0.27	N	226950	500	92 억	271442	N	N	206	N	N
78	20250113	120934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15670	-30	5	-0.19	2186395440	136965	59.76	16030	16310	15620	20400	10990	15700	15963.17	1.47	-16880	16666	16182	15776	15292	14886	16425	15535	92	4700	500	10990	10	1	18459573	2893	-13.76	5.31	12	0.74	-1139.00	2951.00	32750	20241024	-52.15	8280	20240624	89.25	19940	-21.41	20250103	14800	5.88	20250109	32750	-52.15	20241024	8280	89.25	20240624	0.27	N	226950	500	92 억	271442	N	N	206	N	N
79	20250113	110932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15710	10	2	0.06	1951764900	122022	53.24	16030	16310	15620	20400	10990	15700	15995.19	1.47	-15824	16666	16182	15776	15292	14886	16425	15535	92	4700	500	10990	10	1	18459573	2900	-13.79	5.32	12	0.66	-1139.00	2951.00	32750	20241024	-52.03	8280	20240624	89.73	19940	-21.21	20250103	14800	6.15	20250109	32750	-52.03	20241024	8280	89.73	20240624	0.27	N	226950	500	92 억	271442	N	N	206	N	N
80	20250113	100932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15860	160	2	1.02	1468129400	91295	39.83	16030	16310	15780	20400	10990	15700	16081.16	1.47	-9204	16666	16182	15776	15292	14886	16425	15535	92	4700	500	10990	10	1	18459573	2928	-13.92	5.37	12	0.49	-1139.00	2951.00	32750	20241024	-51.57	8280	20240624	91.55	19940	-20.46	20250103	14800	7.16	20250109	32750	-51.57	20241024	8280	91.55	20240624	0.27	N	226950	500	92 억	271442	N	N	206	N	N
81	20250113	090937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16220	520	2	3.31	568340640	35363	15.43	16030	16270	15890	20400	10990	15700	16071.62	1.47	2057	16666	16182	15776	15292	14886	16425	15535	92	4700	500	10990	10	1	18459573	2994	-14.24	5.50	12	0.19	-1139.00	2951.00	32750	20241024	-50.47	8280	20240624	95.89	19940	-18.66	20250103	14800	9.59	20250109	32750	-50.47	20241024	8280	95.89	20240624	0.27	N	226950	500	92 억	271442	N	N	206	N	N
82	20250110	160913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15700	250	2	1.62	3595245120	226382	63.47	15470	16260	15370	20050	10820	15450	15881.48	1.60	-25615	16216	15832	15316	14932	14416	15575	14675	92	4600	500	10810	10	1	18459573	2898	-13.78	5.32	12	1.23	-1139.00	2951.00	32750	20241024	-52.06	8280	20240624	89.61	19940	-21.26	20250103	14800	6.08	20250109	32750	-52.06	20241024	8280	89.61	20240624	0.31	N	226950	500	92 억	295970	N	N	206	N	N
83	20250110	150921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15650	200	2	1.29	3529487620	222190	62.29	15470	16260	15370	20050	10820	15450	15885.00	1.60	-24092	16216	15832	15316	14932	14416	15575	14675	92	4600	500	10810	10	1	18459573	2889	-13.74	5.30	12	1.20	-1139.00	2951.00	32750	20241024	-52.21	8280	20240624	89.01	19940	-21.51	20250103	14800	5.74	20250109	32750	-52.21	20241024	8280	89.01	20240624	0.31	N	226950	500	92 억	295970	N	N	32	N	N
84	20250110	140927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15590	140	2	0.91	3364365220	211649	59.34	15470	16260	15370	20050	10820	15450	15895.97	1.60	-24031	16216	15832	15316	14932	14416	15575	14675	92	4600	500	10810	10	1	18459573	2878	-13.69	5.28	12	1.15	-1139.00	2951.00	32750	20241024	-52.40	8280	20240624	88.29	19940	-21.82	20250103	14800	5.34	20250109	32750	-52.40	20241024	8280	88.29	20240624	0.31	N	226950	500	92 억	295970	N	N	32	N	N
85	20250110	130927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15730	280	2	1.81	3041537990	191001	53.55	15470	16260	15370	20050	10820	15450	15924.20	1.60	-24503	16216	15832	15316	14932	14416	15575	14675	92	4600	500	10810	10	1	18459573	2904	-13.81	5.33	12	1.03	-1139.00	2951.00	32750	20241024	-51.97	8280	20240624	89.98	19940	-21.11	20250103	14800	6.28	20250109	32750	-51.97	20241024	8280	89.98	20240624	0.31	N	226950	500	92 억	295970	N	N	32	N	N
86	20250110	120928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15680	230	2	1.49	2948193160	185063	51.88	15470	16260	15370	20050	10820	15450	15930.75	1.60	-23740	16216	15832	15316	14932	14416	15575	14675	92	4600	500	10810	10	1	18459573	2894	-13.77	5.31	12	1.00	-1139.00	2951.00	32750	20241024	-52.12	8280	20240624	89.37	19940	-21.36	20250103	14800	5.95	20250109	32750	-52.12	20241024	8280	89.37	20240624	0.31	N	226950	500	92 억	295970	N	N	32	N	N
87	20250110	110926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16070	620	2	4.01	2577527080	161584	45.30	15470	16260	15370	20050	10820	15450	15951.62	1.60	-19644	16216	15832	15316	14932	14416	15575	14675	92	4600	500	10810	10	1	18459573	2966	-14.11	5.45	12	0.88	-1139.00	2951.00	32750	20241024	-50.93	8280	20240624	94.08	19940	-19.41	20250103	14800	8.58	20250109	32750	-50.93	20241024	8280	94.08	20240624	0.31	N	226950	500	92 억	295970	N	N	32	N	N
88	20250110	100924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16230	780	2	5.05	1930565210	121435	34.04	15470	16260	15370	20050	10820	15450	15897.93	1.60	-8425	16216	15832	15316	14932	14416	15575	14675	92	4600	500	10810	10	1	18459573	2996	-14.25	5.50	12	0.66	-1139.00	2951.00	32750	20241024	-50.44	8280	20240624	96.01	19940	-18.61	20250103	14800	9.66	20250109	32750	-50.44	20241024	8280	96.01	20240624	0.31	N	226950	500	92 억	295970	N	N	32	N	N
89	20250110	090928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15490	40	2	0.26	197323180	12755	3.58	15470	15580	15370	20050	10820	15450	15470.26	1.60	-2783	16216	15832	15316	14932	14416	15575	14675	92	4600	500	10810	10	1	18459573	2859	-13.60	5.25	12	0.07	-1139.00	2951.00	32750	20241024	-52.70	8280	20240624	87.08	19940	-22.32	20250103	14800	4.66	20250109	32750	-52.70	20241024	8280	87.08	20240624	0.31	N	226950	500	92 억	295970	N	N	32	N	N
90	20250109	160918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15450	200	2	1.31	5442561420	356041	38.46	15700	15700	14800	19820	10680	15250	15286.23	1.64	-7793	18723	16986	16003	14266	13283	16495	13775	92	4570	500	10670	10	1	18459573	2852	-13.56	5.24	12	1.93	-1139.00	2951.00	32750	20241024	-52.82	8280	20240624	86.59	19940	-22.52	20250103	14800	4.39	20250109	32750	-52.82	20241024	8280	86.59	20240624	0.31	N	226950	500	92 억	303334	N	N	32	N	N
91	20250109	150913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15380	130	2	0.85	5331844160	348865	37.68	15700	15700	14800	19820	10680	15250	15283.40	1.64	-9269	18723	16986	16003	14266	13283	16495	13775	92	4570	500	10670	10	1	18459573	2839	-13.50	5.21	12	1.89	-1139.00	2951.00	32750	20241024	-53.04	8280	20240624	85.75	19940	-22.87	20250103	14800	3.92	20250109	32750	-53.04	20241024	8280	85.75	20240624	0.31	N	226950	500	92 억	303334	N	N	74	N	N
92	20250109	140922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15460	210	2	1.38	4829587300	316399	34.18	15700	15700	14800	19820	10680	15250	15264.23	1.64	-16695	18723	16986	16003	14266	13283	16495	13775	92	4570	500	10670	10	1	18459573	2854	-13.57	5.24	12	1.71	-1139.00	2951.00	32750	20241024	-52.79	8280	20240624	86.71	19940	-22.47	20250103	14800	4.46	20250109	32750	-52.79	20241024	8280	86.71	20240624	0.31	N	226950	500	92 억	303334	N	N	74	N	N
93	20250109	130920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15290	40	2	0.26	4325286630	283671	30.64	15700	15700	14800	19820	10680	15250	15247.55	1.64	-16601	18723	16986	16003	14266	13283	16495	13775	92	4570	500	10670	10	1	18459573	2822	-13.42	5.18	12	1.54	-1139.00	2951.00	32750	20241024	-53.31	8280	20240624	84.66	19940	-23.32	20250103	14800	3.31	20250109	32750	-53.31	20241024	8280	84.66	20240624	0.31	N	226950	500	92 억	303334	N	N	74	N	N
94	20250109	120920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15150	-100	5	-0.66	3960162550	259618	28.04	15700	15700	14800	19820	10680	15250	15253.81	1.64	-21053	18723	16986	16003	14266	13283	16495	13775	92	4570	500	10670	10	1	18459573	2797	-13.30	5.13	12	1.41	-1139.00	2951.00	32750	20241024	-53.74	8280	20240624	82.97	19940	-24.02	20250103	14800	2.36	20250109	32750	-53.74	20241024	8280	82.97	20240624	0.31	N	226950	500	92 억	303334	N	N	74	N	N
95	20250109	110925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15230	-20	5	-0.13	3593473550	235534	25.44	15700	15700	14800	19820	10680	15250	15256.71	1.64	-21673	18723	16986	16003	14266	13283	16495	13775	92	4570	500	10670	10	1	18459573	2811	-13.37	5.16	12	1.28	-1139.00	2951.00	32750	20241024	-53.50	8280	20240624	83.94	19940	-23.62	20250103	14800	2.91	20250109	32750	-53.50	20241024	8280	83.94	20240624	0.31	N	226950	500	92 억	303334	N	N	74	N	N
96	20250109	100922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15340	90	2	0.59	3232981140	212005	22.90	15700	15700	14800	19820	10680	15250	15249.55	1.64	-17521	18723	16986	16003	14266	13283	16495	13775	92	4570	500	10670	10	1	18459573	2832	-13.47	5.20	12	1.15	-1139.00	2951.00	32750	20241024	-53.16	8280	20240624	85.27	19940	-23.07	20250103	14800	3.65	20250109	32750	-53.16	20241024	8280	85.27	20240624	0.31	N	226950	500	92 억	303334	N	N	74	N	N
97	20250109	090927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15160	-90	5	-0.59	1065096640	69305	7.49	15700	15700	15110	19820	10680	15250	15368.27	1.64	-12954	18723	16986	16003	14266	13283	16495	13775	92	4570	500	10670	10	1	18459573	2798	-13.31	5.14	12	0.38	-1139.00	2951.00	32750	20241024	-53.71	8280	20240624	83.09	19940	-23.97	20250103	15020	0.93	20250108	32750	-53.71	20241024	8280	83.09	20240624	0.31	N	226950	500	92 억	303334	N	N	74	N	N
98	20250108	160913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15250	-2160	5	-12.41	14695238020	914459	158.78	17280	17740	15020	22600	12190	17410	16072.86	1.04	99629	19776	18592	17946	16762	16116	18270	16440	92	5190	500	12180	10	1	18459573	2815	-13.39	5.17	12	4.95	-1139.00	2951.00	32750	20241024	-53.44	8280	20240624	84.18	19940	-23.52	20250103	15020	1.53	20250108	32750	-53.44	20241024	8280	84.18	20240624	0.31	N	226950	500	92 억	191696	N	N	74	N	N
99	20250108	150917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15110	-2300	5	-13.21	14009422050	869276	150.94	17280	17740	15020	22600	12190	17410	16116.16	1.04	95993	19776	18592	17946	16762	16116	18270	16440	92	5190	500	12180	10	1	18459573	2789	-13.27	5.12	12	4.71	-1139.00	2951.00	32750	20241024	-53.86	8280	20240624	82.49	19940	-24.22	20250103	15020	0.60	20250108	32750	-53.86	20241024	8280	82.49	20240624	0.31	N	226950	500	92 억	191696	N	N	93	N	N
100	20250108	140920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15850	-1560	5	-8.96	8360454320	499735	86.77	17280	17740	15810	22600	12190	17410	16729.75	1.04	7913	19776	18592	17946	16762	16116	18270	16440	92	5190	500	12180	10	1	18459573	2926	-13.92	5.37	12	2.71	-1139.00	2951.00	32750	20241024	-51.60	8280	20240624	91.43	19940	-20.51	20250103	15810	0.25	20250108	32750	-51.60	20241024	8280	91.43	20240624	0.31	N	226950	500	92 억	191696	N	N	93	N	N
101	20250108	130918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16760	-650	5	-3.73	4619950830	269155	46.74	17280	17740	16760	22600	12190	17410	17164.63	1.04	-21306	19776	18592	17946	16762	16116	18270	16440	92	5190	500	12180	10	1	18459573	3094	-14.71	5.68	12	1.46	-1139.00	2951.00	32750	20241024	-48.82	8280	20240624	102.42	19940	-15.95	20250103	16760	0.00	20250108	32750	-48.82	20241024	8280	102.42	20240624	0.31	N	226950	500	92 억	191696	N	N	93	N	N
102	20250108	120914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16800	-610	5	-3.50	4122280320	239531	41.59	17280	17740	16780	22600	12190	17410	17209.78	1.04	-20451	19776	18592	17946	16762	16116	18270	16440	92	5190	500	12180	10	1	18459573	3101	-14.75	5.69	12	1.30	-1139.00	2951.00	32750	20241024	-48.70	8280	20240624	102.90	19940	-15.75	20250103	16780	0.12	20250108	32750	-48.70	20241024	8280	102.90	20240624	0.31	N	226950	500	92 억	191696	N	N	93	N	N
103	20250108	110916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17010	-400	5	-2.30	3288187290	190103	33.01	17280	17740	16800	22600	12190	17410	17296.86	1.04	-20683	19776	18592	17946	16762	16116	18270	16440	92	5190	500	12180	10	1	18459573	3140	-14.93	5.76	12	1.03	-1139.00	2951.00	32750	20241024	-48.06	8280	20240624	105.43	19940	-14.69	20250103	16800	1.25	20250108	32750	-48.06	20241024	8280	105.43	20240624	0.31	N	226950	500	92 억	191696	N	N	93	N	N
104	20250108	100917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17170	-240	5	-1.38	2686767120	154878	26.89	17280	17740	16800	22600	12190	17410	17347.63	1.04	-18032	19776	18592	17946	16762	16116	18270	16440	92	5190	500	12180	10	1	18459573	3170	-15.07	5.82	12	0.84	-1139.00	2951.00	32750	20241024	-47.57	8280	20240624	107.37	19940	-13.89	20250103	16800	2.20	20250108	32750	-47.57	20241024	8280	107.37	20240624	0.31	N	226950	500	92 억	191696	N	N	93	N	N
105	20250108	090917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17090	-320	5	-1.84	698051260	40998	7.12	17280	17280	16800	22600	12190	17410	17026.27	1.04	-1599	19776	18592	17946	16762	16116	18270	16440	92	5190	500	12180	10	1	18459573	3155	-15.00	5.79	12	0.22	-1139.00	2951.00	32750	20241024	-47.82	8280	20240624	106.40	19940	-14.29	20250103	16800	1.73	20250108	32750	-47.82	20241024	8280	106.40	20240624	0.31	N	226950	500	92 억	191696	N	N	93	N	N
106	20250107	160909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17410	-1550	5	-8.18	10218988090	573617	279.92	19130	19130	17300	24600	13280	18960	17815.43	1.32	-51694	19653	19306	19113	18766	18573	19210	18670	92	5640	500	13270	10	1	18459573	3214	-15.29	5.90	12	3.11	-1139.00	2951.00	32750	20241024	-46.84	8280	20240624	110.27	19940	-12.69	20250103	17300	0.64	20250107	32750	-46.84	20241024	8280	110.27	20240624	0.31	N	226950	500	92 억	242963	N	N	93	N	N
107	20250107	150910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17310	-1650	5	-8.70	9953471360	558355	272.47	19130	19130	17300	24600	13280	18960	17826.42	1.32	-46254	19653	19306	19113	18766	18573	19210	18670	92	5640	500	13270	10	1	18459573	3195	-15.20	5.87	12	3.02	-1139.00	2951.00	32750	20241024	-47.15	8280	20240624	109.06	19940	-13.19	20250103	17300	0.06	20250107	32750	-47.15	20241024	8280	109.06	20240624	0.31	N	226950	500	92 억	242963	N	N	42	N	N
108	20250107	140909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17550	-1410	5	-7.44	8574488900	479335	233.91	19130	19130	17490	24600	13280	18960	17888.30	1.32	-32904	19653	19306	19113	18766	18573	19210	18670	92	5640	500	13270	10	1	18459573	3240	-15.41	5.95	12	2.60	-1139.00	2951.00	32750	20241024	-46.41	8280	20240624	111.96	19940	-11.99	20250103	17490	0.34	20250107	32750	-46.41	20241024	8280	111.96	20240624	0.31	N	226950	500	92 억	242963	N	N	42	N	N
109	20250107	130909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17570	-1390	5	-7.33	7918918160	441998	215.69	19130	19130	17490	24600	13280	18960	17916.18	1.32	-42961	19653	19306	19113	18766	18573	19210	18670	92	5640	500	13270	10	1	18459573	3243	-15.43	5.95	12	2.39	-1139.00	2951.00	32750	20241024	-46.35	8280	20240624	112.20	19940	-11.89	20250103	17490	0.46	20250107	32750	-46.35	20241024	8280	112.20	20240624	0.31	N	226950	500	92 억	242963	N	N	42	N	N
110	20250107	120910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17570	-1390	5	-7.33	7062506140	393138	191.85	19130	19130	17520	24600	13280	18960	17964.44	1.32	-38318	19653	19306	19113	18766	18573	19210	18670	92	5640	500	13270	10	1	18459573	3243	-15.43	5.95	12	2.13	-1139.00	2951.00	32750	20241024	-46.35	8280	20240624	112.20	19940	-11.89	20250103	17520	0.29	20250107	32750	-46.35	20241024	8280	112.20	20240624	0.31	N	226950	500	92 억	242963	N	N	42	N	N
111	20250107	110905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17710	-1250	5	-6.59	5691483710	315257	153.84	19130	19130	17520	24600	13280	18960	18053.47	1.32	-36196	19653	19306	19113	18766	18573	19210	18670	92	5640	500	13270	10	1	18459573	3269	-15.55	6.00	12	1.71	-1139.00	2951.00	32750	20241024	-45.92	8280	20240624	113.89	19940	-11.18	20250103	17520	1.08	20250107	32750	-45.92	20241024	8280	113.89	20240624	0.31	N	226950	500	92 억	242963	N	N	42	N	N
112	20250107	100910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17920	-1040	5	-5.49	3926730620	215731	105.27	19130	19130	17900	24600	13280	18960	18201.97	1.32	-21925	19653	19306	19113	18766	18573	19210	18670	92	5640	500	13270	10	1	18459573	3308	-15.73	6.07	12	1.17	-1139.00	2951.00	32750	20241024	-45.28	8280	20240624	116.43	19940	-10.13	20250103	17900	0.11	20250107	32750	-45.28	20241024	8280	116.43	20240624	0.31	N	226950	500	92 억	242963	N	N	42	N	N
113	20250107	090913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18200	-760	5	-4.01	477631980	25767	12.57	19130	19130	18020	24600	13280	18960	18536.56	1.32	2138	19653	19306	19113	18766	18573	19210	18670	92	5640	500	13270	10	1	18459573	3360	-15.98	6.17	12	0.14	-1139.00	2951.00	32750	20241024	-44.43	8280	20240624	119.81	19940	-8.73	20250103	18020	1.00	20250107	32750	-44.43	20241024	8280	119.81	20240624	0.31	N	226950	500	92 억	242963	N	N	42	N	N
114	20250106	160859	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18960	-330	5	-1.71	3913888440	204553	76.74	19300	19460	18920	25050	13510	19290	19133.91	1.37	-10204	20603	19946	19283	18626	17963	20275	18955	92	5760	500	13500	10	1	18459573	3500	-16.65	6.42	12	1.11	-1139.00	2951.00	32750	20241024	-42.11	8280	20240624	128.99	19940	-4.91	20250103	18620	1.83	20250103	32750	-42.11	20241024	8280	128.99	20240624	0.31	N	226950	500	92 억	253163	N	N	42	N	N
115	20250106	150858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18990	-300	5	-1.56	3764122080	196659	73.78	19300	19460	18920	25050	13510	19290	19140.35	1.37	-7908	20603	19946	19283	18626	17963	20275	18955	92	5760	500	13500	10	1	18459573	3505	-16.67	6.44	12	1.07	-1139.00	2951.00	32750	20241024	-42.02	8280	20240624	129.35	19940	-4.76	20250103	18620	1.99	20250103	32750	-42.02	20241024	8280	129.35	20240624	0.31	N	226950	500	92 억	253163	N	N	2	N	N
116	20250106	140900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19190	-100	5	-0.52	3308613020	172778	64.82	19300	19460	18920	25050	13510	19290	19149.50	1.37	-5640	20603	19946	19283	18626	17963	20275	18955	92	5760	500	13500	10	1	18459573	3542	-16.85	6.50	12	0.94	-1139.00	2951.00	32750	20241024	-41.40	8280	20240624	131.76	19940	-3.76	20250103	18620	3.06	20250103	32750	-41.40	20241024	8280	131.76	20240624	0.31	N	226950	500	92 억	253163	N	N	2	N	N
117	20250106	130849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19140	-150	5	-0.78	2850799870	148864	55.85	19300	19460	18920	25050	13510	19290	19150.36	1.37	-9922	20603	19946	19283	18626	17963	20275	18955	92	5760	500	13500	10	1	18459573	3533	-16.80	6.49	12	0.81	-1139.00	2951.00	32750	20241024	-41.56	8280	20240624	131.16	19940	-4.01	20250103	18620	2.79	20250103	32750	-41.56	20241024	8280	131.16	20240624	0.31	N	226950	500	92 억	253163	N	N	2	N	N
118	20250106	120856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19010	-280	5	-1.45	2586170490	134964	50.63	19300	19460	18920	25050	13510	19290	19161.93	1.37	-12134	20603	19946	19283	18626	17963	20275	18955	92	5760	500	13500	10	1	18459573	3509	-16.69	6.44	12	0.73	-1139.00	2951.00	32750	20241024	-41.95	8280	20240624	129.59	19940	-4.66	20250103	18620	2.09	20250103	32750	-41.95	20241024	8280	129.59	20240624	0.31	N	226950	500	92 억	253163	N	N	2	N	N
119	20250106	110853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19130	-160	5	-0.83	1957873780	101910	38.23	19300	19460	18960	25050	13510	19290	19211.79	1.37	-10693	20603	19946	19283	18626	17963	20275	18955	92	5760	500	13500	10	1	18459573	3531	-16.80	6.48	12	0.55	-1139.00	2951.00	32750	20241024	-41.59	8280	20240624	131.04	19940	-4.06	20250103	18620	2.74	20250103	32750	-41.59	20241024	8280	131.04	20240624	0.31	N	226950	500	92 억	253163	N	N	2	N	N
120	20250106	100850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19220	-70	5	-0.36	1593970180	82940	31.12	19300	19460	18960	25050	13510	19290	19218.35	1.37	-8866	20603	19946	19283	18626	17963	20275	18955	92	5760	500	13500	10	1	18459573	3548	-16.87	6.51	12	0.45	-1139.00	2951.00	32750	20241024	-41.31	8280	20240624	132.13	19940	-3.61	20250103	18620	3.22	20250103	32750	-41.31	20241024	8280	132.13	20240624	0.31	N	226950	500	92 억	253163	N	N	2	N	N
121	20250106	090851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19360	70	2	0.36	485409200	25307	9.49	19300	19460	18960	25050	13510	19290	19180.83	1.37	2093	20603	19946	19283	18626	17963	20275	18955	92	5760	500	13500	10	1	18459573	3574	-17.00	6.56	12	0.14	-1139.00	2951.00	32750	20241024	-40.89	8280	20240624	133.82	19940	-2.91	20250103	18620	3.97	20250103	32750	-40.89	20241024	8280	133.82	20240624	0.31	N	226950	500	92 억	253163	N	N	2	N	N
122	20250103	160848	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19290	330	2	1.74	5103352520	266357	99.79	19000	19940	18620	24600	13280	18960	19159.81	1.36	4102	19986	19472	19106	18592	18226	19290	18410	92	5640	500	13270	10	1	18459573	3561	-16.94	6.54	12	1.44	-1139.00	2951.00	32750	20241024	-41.10	8280	20240624	132.97	19940	-3.26	20250103	18620	3.60	20250103	32750	-41.10	20241024	8280	132.97	20240624	0.33	N	226950	500	92 억	251619	N	N	2	N	N
123	20250103	150850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19220	260	2	1.37	4995600500	260765	97.70	19000	19940	18620	24600	13280	18960	19157.48	1.36	5159	19986	19472	19106	18592	18226	19290	18410	92	5640	500	13270	10	1	18459573	3548	-16.87	6.51	12	1.41	-1139.00	2951.00	32750	20241024	-41.31	8280	20240624	132.13	19940	-3.61	20250103	18620	3.22	20250103	32750	-41.31	20241024	8280	132.13	20240624	0.33	N	226950	500	92 억	251619	N	N	72	N	N
124	20250103	140851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19110	150	2	0.79	4497134730	234712	87.93	19000	19940	18620	24600	13280	18960	19160.22	1.36	-5817	19986	19472	19106	18592	18226	19290	18410	92	5640	500	13270	10	1	18459573	3528	-16.78	6.48	12	1.27	-1139.00	2951.00	32750	20241024	-41.65	8280	20240624	130.80	19940	-4.16	20250103	18620	2.63	20250103	32750	-41.65	20241024	8280	130.80	20240624	0.33	N	226950	500	92 억	251619	N	N	72	N	N
125	20250103	130850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19120	160	2	0.84	4023111450	209974	78.67	19000	19940	18620	24600	13280	18960	19160.05	1.36	-4265	19986	19472	19106	18592	18226	19290	18410	92	5640	500	13270	10	1	18459573	3529	-16.79	6.48	12	1.14	-1139.00	2951.00	32750	20241024	-41.62	8280	20240624	130.92	19940	-4.11	20250103	18620	2.69	20250103	32750	-41.62	20241024	8280	130.92	20240624	0.33	N	226950	500	92 억	251619	N	N	72	N	N
126	20250103	120849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18980	20	2	0.11	3686821350	192264	72.03	19000	19940	18620	24600	13280	18960	19175.83	1.36	-7918	19986	19472	19106	18592	18226	19290	18410	92	5640	500	13270	10	1	18459573	3504	-16.66	6.43	12	1.04	-1139.00	2951.00	32750	20241024	-42.05	8280	20240624	129.23	19940	-4.81	20250103	18620	1.93	20250103	32750	-42.05	20241024	8280	129.23	20240624	0.33	N	226950	500	92 억	251619	N	N	72	N	N
127	20250103	110850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18710	-250	5	-1.32	3162305510	164308	61.56	19000	19940	18710	24600	13280	18960	19246.21	1.36	-6899	19986	19472	19106	18592	18226	19290	18410	92	5640	500	13270	10	1	18459573	3454	-16.43	6.34	12	0.89	-1139.00	2951.00	32750	20241024	-42.87	8280	20240624	125.97	19940	-6.17	20250103	18710	0.00	20250103	32750	-42.87	20241024	8280	125.97	20240624	0.33	N	226950	500	92 억	251619	N	N	72	N	N
128	20250103	100847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19500	540	2	2.85	1976055790	101943	38.19	19000	19940	18820	24600	13280	18960	19383.93	1.36	-13500	19986	19472	19106	18592	18226	19290	18410	92	5640	500	13270	10	1	18459573	3600	-17.12	6.61	12	0.55	-1139.00	2951.00	32750	20241024	-40.46	8280	20240624	135.51	19940	-2.21	20250103	18740	4.06	20250102	32750	-40.46	20241024	8280	135.51	20240624	0.33	N	226950	500	92 억	251619	N	N	72	N	N
129	20250103	090851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18950	-10	5	-0.05	274412070	14432	5.41	19000	19130	18850	24600	13280	18960	19014.14	1.36	-6398	19986	19472	19106	18592	18226	19290	18410	92	5640	500	13270	10	1	18459573	3498	-16.64	6.42	12	0.08	-1139.00	2951.00	32750	20241024	-42.14	8280	20240624	128.86	19620	-3.41	20250102	18740	1.12	20250102	32750	-42.14	20241024	8280	128.86	20240624	0.33	N	226950	500	92 억	251619	N	N	72	N	N
130	20250102	160840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18960	-300	5	-1.56	5071689850	266290	51.66	19610	19620	18740	25000	13490	19260	19045.75	1.65	-53256	21173	20216	18583	17626	15993	20695	18105	92	5740	500	13480	10	1	18459573	3500	-16.65	6.42	12	1.44	-1139.00	2951.00	32750	20241024	-42.11	8280	20240624	128.99	19620	-3.36	20250102	18740	1.17	20250102	32750	-42.11	20241024	8280	128.99	20240624	0.33	N	226950	500	92 억	304783	N	N	72	N	N
131	20250102	150841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18900	-360	5	-1.87	5002646070	262643	50.95	19610	19620	18740	25000	13490	19260	19047.27	1.65	-52882	21173	20216	18583	17626	15993	20695	18105	92	5740	500	13480	10	1	18459573	3489	-16.59	6.40	12	1.42	-1139.00	2951.00	32750	20241024	-42.29	8280	20240624	128.26	19620	-3.67	20250102	18740	0.85	20250102	32750	-42.29	20241024	8280	128.26	20240624	0.33	N	226950	500	92 억	304783	N	N	27	N	N
132	20250102	140839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18890	-370	5	-1.92	4583540100	240417	46.64	19610	19620	18740	25000	13490	19260	19064.90	1.65	-54227	21173	20216	18583	17626	15993	20695	18105	92	5740	500	13480	10	1	18459573	3487	-16.58	6.40	12	1.30	-1139.00	2951.00	32750	20241024	-42.32	8280	20240624	128.14	19620	-3.72	20250102	18740	0.80	20250102	32750	-42.32	20241024	8280	128.14	20240624	0.33	N	226950	500	92 억	304783	N	N	27	N	N
133	20250102	130842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19090	-170	5	-0.88	4177305250	218908	42.46	19610	19620	18740	25000	13490	19260	19082.41	1.65	-53749	21173	20216	18583	17626	15993	20695	18105	92	5740	500	13480	10	1	18459573	3524	-16.76	6.47	12	1.19	-1139.00	2951.00	32750	20241024	-41.71	8280	20240624	130.56	19620	-2.70	20250102	18740	1.87	20250102	32750	-41.71	20241024	8280	130.56	20240624	0.33	N	226950	500	92 억	304783	N	N	27	N	N
134	20250102	120839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18840	-420	5	-2.18	3563114400	186422	36.16	19610	19620	18740	25000	13490	19260	19113.11	1.65	-55847	21173	20216	18583	17626	15993	20695	18105	92	5740	500	13480	10	1	18459573	3478	-16.54	6.38	12	1.01	-1139.00	2951.00	32750	20241024	-42.47	8280	20240624	127.54	19620	-3.98	20250102	18740	0.53	20250102	32750	-42.47	20241024	8280	127.54	20240624	0.33	N	226950	500	92 억	304783	N	N	27	N	N
135	20250102	110830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19040	-220	5	-1.14	2520660840	131324	25.47	19610	19620	18900	25000	13490	19260	19194.18	1.65	-35440	21173	20216	18583	17626	15993	20695	18105	92	5740	500	13480	10	1	18459573	3515	-16.72	6.45	12	0.71	-1139.00	2951.00	32750	20241024	-41.86	8280	20240624	129.95	19620	-2.96	20250102	18900	0.74	20250102	32750	-41.86	20241024	8280	129.95	20240624	0.33	N	226950	500	92 억	304783	N	N	27	N	N
136	20250102	100838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19230	-30	5	-0.16	737734080	38058	7.38	19610	19620	19100	25000	13490	19260	19384.70	1.65	-12656	21173	20216	18583	17626	15993	20695	18105	92	5740	500	13480	10	1	18459573	3550	-16.88	6.52	12	0.21	-1139.00	2951.00	32750	20241024	-41.28	8280	20240624	132.25	19620	-1.99	20250102	19100	0.68	20250102	32750	-41.28	20241024	8280	132.25	20240624	0.33	N	226950	500	92 억	304783	N	N	27	N	N
137	20250102	090829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19260	0	3	0.00	0	0	0.00	0	0	0	25000	13490	19260	0.00	1.65	0	21173	20216	18583	17626	15993	20695	18105	92	5740	500	13480	10	1	18459573	3555	-16.91	6.53	12	0.00	-1139.00	2951.00	32750	20241024	-41.19	8280	20240624	132.61	0	0.00	0	0	0.00	0	32750	-41.19	20241024	8280	132.61	20240624	0.33	N	226950	500	92 억	304783	N	N	27	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History