KissMeData/347740/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-15	5	-0.71	76797305	36259	83.54	2115	2160	2095	2745	1485	2115	2118.02	0.42	2201	2171	2142	2126	2097	2081	2135	2090	150	630	500	1480	5	1	30010576	630	13.12	0.84	12	0.12	160.00	2493.00	3530	20240626	-40.51	1907	20241209	10.12	2230	-5.83	20250109	2080	0.96	20250102	3530	-40.51	20240626	1907	10.12	20241209	3.15	N	347740	500	150 억	127367	N	N	N	N
3	20250124	151221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2110	-5	5	-0.24	59475005	28006	64.52	2115	2160	2110	2745	1485	2115	2123.65	0.42	1798	2171	2142	2126	2097	2081	2135	2090	150	630	500	1480	5	1	30010576	633	13.19	0.85	12	0.09	160.00	2493.00	3530	20240626	-40.23	1907	20241209	10.64	2230	-5.38	20250109	2080	1.44	20250102	3530	-40.23	20240626	1907	10.64	20241209	3.15	N	347740	500	150 억	127367	N	N	N	N
4	20250124	141218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	15	2	0.71	52691845	24804	57.15	2115	2160	2115	2745	1485	2115	2124.33	0.42	972	2171	2142	2126	2097	2081	2135	2090	150	630	500	1480	5	1	30010576	639	13.31	0.85	12	0.08	160.00	2493.00	3530	20240626	-39.66	1907	20241209	11.69	2230	-4.48	20250109	2080	2.40	20250102	3530	-39.66	20240626	1907	11.69	20241209	3.15	N	347740	500	150 억	127367	N	N	N	N
5	20250124	131222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	0	3	0.00	49392880	23247	53.56	2115	2160	2115	2745	1485	2115	2124.70	0.42	981	2171	2142	2126	2097	2081	2135	2090	150	630	500	1480	5	1	30010576	635	13.22	0.85	12	0.08	160.00	2493.00	3530	20240626	-40.08	1907	20241209	10.91	2230	-5.16	20250109	2080	1.68	20250102	3530	-40.08	20240626	1907	10.91	20241209	3.15	N	347740	500	150 억	127367	N	N	N	N
6	20250124	121217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	20	2	0.95	45143785	21239	48.93	2115	2160	2115	2745	1485	2115	2125.51	0.42	983	2171	2142	2126	2097	2081	2135	2090	150	630	500	1480	5	1	30010576	641	13.34	0.86	12	0.07	160.00	2493.00	3530	20240626	-39.52	1907	20241209	11.96	2230	-4.26	20250109	2080	2.64	20250102	3530	-39.52	20240626	1907	11.96	20241209	3.15	N	347740	500	150 억	127367	N	N	N	N
7	20250124	111218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	20	2	0.95	44887615	21119	48.66	2115	2160	2115	2745	1485	2115	2125.46	0.42	971	2171	2142	2126	2097	2081	2135	2090	150	630	500	1480	5	1	30010576	641	13.34	0.86	12	0.07	160.00	2493.00	3530	20240626	-39.52	1907	20241209	11.96	2230	-4.26	20250109	2080	2.64	20250102	3530	-39.52	20240626	1907	11.96	20241209	3.15	N	347740	500	150 억	127367	N	N	N	N
8	20250124	101215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	30	2	1.42	12273990	5759	13.27	2115	2160	2115	2745	1485	2115	2131.27	0.42	-1047	2171	2142	2126	2097	2081	2135	2090	150	630	500	1480	5	1	30010576	644	13.41	0.86	12	0.02	160.00	2493.00	3530	20240626	-39.24	1907	20241209	12.48	2230	-3.81	20250109	2080	3.12	20250102	3530	-39.24	20240626	1907	12.48	20241209	3.15	N	347740	500	150 억	127367	N	N	N	N
9	20250124	091224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	0	3	0.00	759285	359	0.83	2115	2115	2115	2745	1485	2115	2115.00	0.42	53	2171	2142	2126	2097	2081	2135	2090	150	630	500	1480	5	1	30010576	635	13.22	0.85	12	0.00	160.00	2493.00	3530	20240626	-40.08	1907	20241209	10.91	2230	-5.16	20250109	2080	1.68	20250102	3530	-40.08	20240626	1907	10.91	20241209	3.15	N	347740	500	150 억	127367	N	N	N	N
10	20250123	161214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	-25	5	-1.17	92017770	43405	207.87	2155	2155	2110	2780	1500	2140	2119.98	0.44	-5347	2190	2165	2150	2125	2110	2157	2117	150	640	500	1490	5	1	30010576	635	13.22	0.85	12	0.14	160.00	2493.00	3530	20240626	-40.08	1907	20241209	10.91	2230	-5.16	20250109	2080	1.68	20250102	3530	-40.08	20240626	1907	10.91	20241209	3.08	N	347740	500	150 억	132598	N	N	N	N
11	20250123	151211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-5	5	-0.23	83459910	39363	188.51	2155	2155	2110	2780	1500	2140	2120.26	0.44	-5227	2190	2165	2150	2125	2110	2157	2117	150	640	500	1490	5	1	30010576	641	13.34	0.86	12	0.13	160.00	2493.00	3530	20240626	-39.52	1907	20241209	11.96	2230	-4.26	20250109	2080	2.64	20250102	3530	-39.52	20240626	1907	11.96	20241209	3.08	N	347740	500	150 억	132598	N	N	N	N
12	20250123	141214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	-25	5	-1.17	69470730	32773	156.95	2155	2155	2110	2780	1500	2140	2119.75	0.44	-2915	2190	2165	2150	2125	2110	2157	2117	150	640	500	1490	5	1	30010576	635	13.22	0.85	12	0.11	160.00	2493.00	3530	20240626	-40.08	1907	20241209	10.91	2230	-5.16	20250109	2080	1.68	20250102	3530	-40.08	20240626	1907	10.91	20241209	3.08	N	347740	500	150 억	132598	N	N	N	N
13	20250123	131211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	-15	5	-0.70	64007625	30190	144.58	2155	2155	2115	2780	1500	2140	2120.16	0.44	-2367	2190	2165	2150	2125	2110	2157	2117	150	640	500	1490	5	1	30010576	638	13.28	0.85	12	0.10	160.00	2493.00	3530	20240626	-39.80	1907	20241209	11.43	2230	-4.71	20250109	2080	2.16	20250102	3530	-39.80	20240626	1907	11.43	20241209	3.08	N	347740	500	150 억	132598	N	N	N	N
14	20250123	121213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	-15	5	-0.70	51506945	24284	116.30	2155	2155	2115	2780	1500	2140	2121.02	0.44	514	2190	2165	2150	2125	2110	2157	2117	150	640	500	1490	5	1	30010576	638	13.28	0.85	12	0.08	160.00	2493.00	3530	20240626	-39.80	1907	20241209	11.43	2230	-4.71	20250109	2080	2.16	20250102	3530	-39.80	20240626	1907	11.43	20241209	3.08	N	347740	500	150 억	132598	N	N	N	N
15	20250123	111202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	-20	5	-0.93	46905255	22115	105.91	2155	2155	2115	2780	1500	2140	2120.97	0.44	979	2190	2165	2150	2125	2110	2157	2117	150	640	500	1490	5	1	30010576	636	13.25	0.85	12	0.07	160.00	2493.00	3530	20240626	-39.94	1907	20241209	11.17	2230	-4.93	20250109	2080	1.92	20250102	3530	-39.94	20240626	1907	11.17	20241209	3.08	N	347740	500	150 억	132598	N	N	N	N
16	20250123	101211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-10	5	-0.47	12423650	5856	28.04	2155	2155	2115	2780	1500	2140	2121.52	0.44	-1006	2190	2165	2150	2125	2110	2157	2117	150	640	500	1490	5	1	30010576	639	13.31	0.85	12	0.02	160.00	2493.00	3530	20240626	-39.66	1907	20241209	11.69	2230	-4.48	20250109	2080	2.40	20250102	3530	-39.66	20240626	1907	11.69	20241209	3.08	N	347740	500	150 억	132598	N	N	N	N
17	20250123	091213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	0	3	0.00	1690970	794	3.80	2155	2155	2120	2780	1500	2140	2129.69	0.44	-446	2190	2165	2150	2125	2110	2157	2117	150	640	500	1490	5	1	30010576	642	13.38	0.86	12	0.00	160.00	2493.00	3530	20240626	-39.38	1907	20241209	12.22	2230	-4.04	20250109	2080	2.88	20250102	3530	-39.38	20240626	1907	12.22	20241209	3.08	N	347740	500	150 억	132598	N	N	N	N
18	20250122	161203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	0	3	0.00	44770175	20881	47.08	2155	2175	2135	2780	1500	2140	2144.06	0.45	-1316	2183	2161	2148	2126	2113	2155	2120	150	640	500	1490	5	1	30010576	642	13.38	0.86	12	0.07	160.00	2493.00	3530	20240626	-39.38	1907	20241209	12.22	2230	-4.04	20250109	2080	2.88	20250102	3530	-39.38	20240626	1907	12.22	20241209	2.99	N	347740	500	150 억	133914	N	N	N	N
19	20250122	151205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	15	2	0.70	43849975	20451	46.11	2155	2175	2135	2780	1500	2140	2144.15	0.45	-1296	2183	2161	2148	2126	2113	2155	2120	150	640	500	1490	5	1	30010576	647	13.47	0.86	12	0.07	160.00	2493.00	3530	20240626	-38.95	1907	20241209	13.00	2230	-3.36	20250109	2080	3.61	20250102	3530	-38.95	20240626	1907	13.00	20241209	2.99	N	347740	500	150 억	133914	N	N	N	N
20	20250122	141202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	15	2	0.70	33427030	15591	35.15	2155	2175	2135	2780	1500	2140	2144.00	0.45	-806	2183	2161	2148	2126	2113	2155	2120	150	640	500	1490	5	1	30010576	647	13.47	0.86	12	0.05	160.00	2493.00	3530	20240626	-38.95	1907	20241209	13.00	2230	-3.36	20250109	2080	3.61	20250102	3530	-38.95	20240626	1907	13.00	20241209	2.99	N	347740	500	150 억	133914	N	N	N	N
21	20250122	131204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	15	2	0.70	33304270	15534	35.02	2155	2175	2135	2780	1500	2140	2143.96	0.45	-781	2183	2161	2148	2126	2113	2155	2120	150	640	500	1490	5	1	30010576	647	13.47	0.86	12	0.05	160.00	2493.00	3530	20240626	-38.95	1907	20241209	13.00	2230	-3.36	20250109	2080	3.61	20250102	3530	-38.95	20240626	1907	13.00	20241209	2.99	N	347740	500	150 억	133914	N	N	N	N
22	20250122	121202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	15	2	0.70	33304270	15534	35.02	2155	2175	2135	2780	1500	2140	2143.96	0.45	-781	2183	2161	2148	2126	2113	2155	2120	150	640	500	1490	5	1	30010576	647	13.47	0.86	12	0.05	160.00	2493.00	3530	20240626	-38.95	1907	20241209	13.00	2230	-3.36	20250109	2080	3.61	20250102	3530	-38.95	20240626	1907	13.00	20241209	2.99	N	347740	500	150 억	133914	N	N	N	N
23	20250122	111204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-5	5	-0.23	28670170	13384	30.17	2155	2175	2135	2780	1500	2140	2142.12	0.45	-629	2183	2161	2148	2126	2113	2155	2120	150	640	500	1490	5	1	30010576	641	13.34	0.86	12	0.04	160.00	2493.00	3530	20240626	-39.52	1907	20241209	11.96	2230	-4.26	20250109	2080	2.64	20250102	3530	-39.52	20240626	1907	11.96	20241209	2.99	N	347740	500	150 억	133914	N	N	N	N
24	20250122	101203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-5	5	-0.23	18627335	8711	19.64	2155	2175	2135	2780	1500	2140	2138.37	0.45	-158	2183	2161	2148	2126	2113	2155	2120	150	640	500	1490	5	1	30010576	641	13.34	0.86	12	0.03	160.00	2493.00	3530	20240626	-39.52	1907	20241209	11.96	2230	-4.26	20250109	2080	2.64	20250102	3530	-39.52	20240626	1907	11.96	20241209	2.99	N	347740	500	150 억	133914	N	N	N	N
25	20250122	091205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	5	2	0.23	1401645	653	1.47	2155	2175	2140	2780	1500	2140	2146.47	0.45	-395	2183	2161	2148	2126	2113	2155	2120	150	640	500	1490	5	1	30010576	644	13.41	0.86	12	0.00	160.00	2493.00	3530	20240626	-39.24	1907	20241209	12.48	2230	-3.81	20250109	2080	3.12	20250102	3530	-39.24	20240626	1907	12.48	20241209	2.99	N	347740	500	150 억	133914	N	N	N	N
26	20250121	161154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-45	5	-2.06	95755455	44356	137.23	2170	2170	2135	2840	1530	2185	2147.14	0.45	-1383	2255	2220	2190	2155	2125	2205	2140	150	655	500	1520	5	1	30010576	642	13.38	0.86	12	0.15	160.00	2493.00	3530	20240626	-39.38	1907	20241209	12.22	2230	-4.04	20250109	2080	2.88	20250102	3530	-39.38	20240626	1907	12.22	20241209	2.99	N	347740	500	150 억	135288	N	N	N	N
27	20250121	151158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-50	5	-2.29	92363555	42771	132.33	2170	2170	2135	2840	1530	2185	2147.53	0.45	-1033	2255	2220	2190	2155	2125	2205	2140	150	655	500	1520	5	1	30010576	641	13.34	0.86	12	0.14	160.00	2493.00	3530	20240626	-39.52	1907	20241209	11.96	2230	-4.26	20250109	2080	2.64	20250102	3530	-39.52	20240626	1907	11.96	20241209	2.99	N	347740	500	150 억	135288	N	N	N	N
28	20250121	141158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-35	5	-1.60	70816855	32713	101.21	2170	2170	2140	2840	1530	2185	2150.32	0.45	-1330	2255	2220	2190	2155	2125	2205	2140	150	655	500	1520	5	1	30010576	645	13.44	0.86	12	0.11	160.00	2493.00	3530	20240626	-39.09	1907	20241209	12.74	2230	-3.59	20250109	2080	3.37	20250102	3530	-39.09	20240626	1907	12.74	20241209	2.99	N	347740	500	150 억	135288	N	N	N	N
29	20250121	131157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-25	5	-1.14	47021785	21626	66.91	2170	2170	2145	2840	1530	2185	2156.02	0.45	-1033	2255	2220	2190	2155	2125	2205	2140	150	655	500	1520	5	1	30010576	648	13.50	0.87	12	0.07	160.00	2493.00	3530	20240626	-38.81	1907	20241209	13.27	2230	-3.14	20250109	2080	3.85	20250102	3530	-38.81	20240626	1907	13.27	20241209	2.99	N	347740	500	150 억	135288	N	N	N	N
30	20250121	121140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-25	5	-1.14	46669465	21463	66.40	2170	2170	2145	2840	1530	2185	2155.91	0.45	-934	2255	2220	2190	2155	2125	2205	2140	150	655	500	1520	5	1	30010576	648	13.50	0.87	12	0.07	160.00	2493.00	3530	20240626	-38.81	1907	20241209	13.27	2230	-3.14	20250109	2080	3.85	20250102	3530	-38.81	20240626	1907	13.27	20241209	2.99	N	347740	500	150 억	135288	N	N	N	N
31	20250121	111056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-20	5	-0.92	41660800	19132	59.19	2170	2170	2145	2840	1530	2185	2158.97	0.45	-906	2255	2220	2190	2155	2125	2205	2140	150	655	500	1520	5	1	30010576	650	13.53	0.87	12	0.06	160.00	2493.00	3530	20240626	-38.67	1907	20241209	13.53	2230	-2.91	20250109	2080	4.09	20250102	3530	-38.67	20240626	1907	13.53	20241209	2.99	N	347740	500	150 억	135288	N	N	N	N
32	20250121	101049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-20	5	-0.92	41132925	18887	58.43	2170	2170	2145	2840	1530	2185	2159.17	0.45	-842	2255	2220	2190	2155	2125	2205	2140	150	655	500	1520	5	1	30010576	650	13.53	0.87	12	0.06	160.00	2493.00	3530	20240626	-38.67	1907	20241209	13.53	2230	-2.91	20250109	2080	4.09	20250102	3530	-38.67	20240626	1907	13.53	20241209	2.99	N	347740	500	150 억	135288	N	N	N	N
33	20250121	091158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-25	5	-1.14	32384315	14834	45.89	2170	2170	2160	2840	1530	2185	2161.31	0.45	-62	2255	2220	2190	2155	2125	2205	2140	150	655	500	1520	5	1	30010576	648	13.50	0.87	12	0.05	160.00	2493.00	3530	20240626	-38.81	1907	20241209	13.27	2230	-3.14	20250109	2080	3.85	20250102	3530	-38.81	20240626	1907	13.27	20241209	2.99	N	347740	500	150 억	135288	N	N	N	N
34	20250120	161144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	-5	5	-0.23	70482900	32322	212.62	2190	2225	2160	2845	1535	2190	2175.06	0.47	-4805	2263	2226	2183	2146	2103	2245	2165	150	655	500	1530	5	1	30010576	656	13.66	0.88	12	0.11	160.00	2493.00	3530	20240626	-38.10	1907	20241209	14.58	2230	-2.02	20250109	2080	5.05	20250102	3530	-38.10	20240626	1907	14.58	20241209	2.95	N	347740	500	150 억	140093	N	N	N	N
35	20250120	151157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-10	5	-0.46	68460145	31395	206.52	2190	2225	2160	2845	1535	2190	2174.78	0.47	-4500	2263	2226	2183	2146	2103	2245	2165	150	655	500	1530	5	1	30010576	654	13.62	0.87	12	0.10	160.00	2493.00	3530	20240626	-38.24	1907	20241209	14.32	2230	-2.24	20250109	2080	4.81	20250102	3530	-38.24	20240626	1907	14.32	20241209	2.95	N	347740	500	150 억	140093	N	N	N	N
36	20250120	141155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	0	3	0.00	65681660	30112	198.08	2190	2225	2160	2845	1535	2190	2175.43	0.47	-4414	2263	2226	2183	2146	2103	2245	2165	150	655	500	1530	5	1	30010576	657	13.69	0.88	12	0.10	160.00	2493.00	3530	20240626	-37.96	1907	20241209	14.84	2230	-1.79	20250109	2080	5.29	20250102	3530	-37.96	20240626	1907	14.84	20241209	2.95	N	347740	500	150 억	140093	N	N	N	N
37	20250120	131154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-10	5	-0.46	59921435	27458	180.62	2190	2225	2160	2845	1535	2190	2176.30	0.47	-4071	2263	2226	2183	2146	2103	2245	2165	150	655	500	1530	5	1	30010576	654	13.62	0.87	12	0.09	160.00	2493.00	3530	20240626	-38.24	1907	20241209	14.32	2230	-2.24	20250109	2080	4.81	20250102	3530	-38.24	20240626	1907	14.32	20241209	2.95	N	347740	500	150 억	140093	N	N	N	N
38	20250120	121155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-25	5	-1.14	58478175	26796	176.27	2190	2225	2160	2845	1535	2190	2176.12	0.47	-3571	2263	2226	2183	2146	2103	2245	2165	150	655	500	1530	5	1	30010576	650	13.53	0.87	12	0.09	160.00	2493.00	3530	20240626	-38.67	1907	20241209	13.53	2230	-2.91	20250109	2080	4.09	20250102	3530	-38.67	20240626	1907	13.53	20241209	2.95	N	347740	500	150 억	140093	N	N	N	N
39	20250120	111157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	-20	5	-0.91	57581035	26382	173.54	2190	2225	2165	2845	1535	2190	2176.39	0.47	-3392	2263	2226	2183	2146	2103	2245	2165	150	655	500	1530	5	1	30010576	651	13.56	0.87	12	0.09	160.00	2493.00	3530	20240626	-38.53	1907	20241209	13.79	2230	-2.69	20250109	2080	4.33	20250102	3530	-38.53	20240626	1907	13.79	20241209	2.95	N	347740	500	150 억	140093	N	N	N	N
40	20250120	101156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	-15	5	-0.68	34550950	15791	103.87	2190	2225	2170	2845	1535	2190	2181.69	0.47	-2780	2263	2226	2183	2146	2103	2245	2165	150	655	500	1530	5	1	30010576	653	13.59	0.87	12	0.05	160.00	2493.00	3530	20240626	-38.39	1907	20241209	14.05	2230	-2.47	20250109	2080	4.57	20250102	3530	-38.39	20240626	1907	14.05	20241209	2.95	N	347740	500	150 억	140093	N	N	N	N
41	20250120	091157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	15	2	0.68	29947175	13672	89.94	2190	2225	2175	2845	1535	2190	2193.32	0.47	-1333	2263	2226	2183	2146	2103	2245	2165	150	655	500	1530	5	1	30010576	662	13.78	0.88	12	0.05	160.00	2493.00	3530	20240626	-37.54	1907	20241209	15.63	2230	-1.12	20250109	2080	6.01	20250102	3530	-37.54	20240626	1907	15.63	20241209	2.95	N	347740	500	150 억	140093	N	N	N	N
42	20250117	161151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	20	2	0.92	32885435	15202	47.54	2180	2220	2140	2820	1520	2170	2163.22	0.47	-906	2213	2191	2163	2141	2113	2202	2152	150	650	500	1510	5	1	30010576	657	13.69	0.88	12	0.05	160.00	2493.00	3530	20240626	-37.96	1907	20241209	14.84	2230	-1.79	20250109	2080	5.29	20250102	3530	-37.96	20240626	1907	14.84	20241209	2.94	N	347740	500	150 억	140999	N	N	N	N
43	20250117	151147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	20	2	0.92	30152235	13954	43.63	2180	2220	2140	2820	1520	2170	2160.83	0.47	-781	2213	2191	2163	2141	2113	2202	2152	150	650	500	1510	5	1	30010576	657	13.69	0.88	12	0.05	160.00	2493.00	3530	20240626	-37.96	1907	20241209	14.84	2230	-1.79	20250109	2080	5.29	20250102	3530	-37.96	20240626	1907	14.84	20241209	2.94	N	347740	500	150 억	140999	N	N	N	N
44	20250117	141155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	5	2	0.23	13039875	6050	18.92	2180	2180	2140	2820	1520	2170	2155.35	0.47	-1110	2213	2191	2163	2141	2113	2202	2152	150	650	500	1510	5	1	30010576	653	13.59	0.87	12	0.02	160.00	2493.00	3530	20240626	-38.39	1907	20241209	14.05	2230	-2.47	20250109	2080	4.57	20250102	3530	-38.39	20240626	1907	14.05	20241209	2.94	N	347740	500	150 억	140999	N	N	N	N
45	20250117	131154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-10	5	-0.46	8755000	4074	12.74	2180	2180	2140	2820	1520	2170	2148.99	0.47	57	2213	2191	2163	2141	2113	2202	2152	150	650	500	1510	5	1	30010576	648	13.50	0.87	12	0.01	160.00	2493.00	3530	20240626	-38.81	1907	20241209	13.27	2230	-3.14	20250109	2080	3.85	20250102	3530	-38.81	20240626	1907	13.27	20241209	2.94	N	347740	500	150 억	140999	N	N	N	N
46	20250117	121156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-20	5	-0.92	8530380	3970	12.41	2180	2180	2140	2820	1520	2170	2148.71	0.47	57	2213	2191	2163	2141	2113	2202	2152	150	650	500	1510	5	1	30010576	645	13.44	0.86	12	0.01	160.00	2493.00	3530	20240626	-39.09	1907	20241209	12.74	2230	-3.59	20250109	2080	3.37	20250102	3530	-39.09	20240626	1907	12.74	20241209	2.94	N	347740	500	150 억	140999	N	N	N	N
47	20250117	111157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-20	5	-0.92	6953925	3238	10.13	2180	2180	2140	2820	1520	2170	2147.60	0.47	-80	2213	2191	2163	2141	2113	2202	2152	150	650	500	1510	5	1	30010576	645	13.44	0.86	12	0.01	160.00	2493.00	3530	20240626	-39.09	1907	20241209	12.74	2230	-3.59	20250109	2080	3.37	20250102	3530	-39.09	20240626	1907	12.74	20241209	2.94	N	347740	500	150 억	140999	N	N	N	N
48	20250117	101156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-5	5	-0.23	6262895	2917	9.12	2180	2180	2140	2820	1520	2170	2147.03	0.47	-16	2213	2191	2163	2141	2113	2202	2152	150	650	500	1510	5	1	30010576	650	13.53	0.87	12	0.01	160.00	2493.00	3530	20240626	-38.67	1907	20241209	13.53	2230	-2.91	20250109	2080	4.09	20250102	3530	-38.67	20240626	1907	13.53	20241209	2.94	N	347740	500	150 억	140999	N	N	N	N
49	20250117	091156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	10	2	0.46	523200	240	0.75	2180	2180	2180	2820	1520	2170	2180.00	0.47	0	2213	2191	2163	2141	2113	2202	2152	150	650	500	1510	5	1	30010576	654	13.62	0.87	12	0.00	160.00	2493.00	3530	20240626	-38.24	1907	20241209	14.32	2230	-2.24	20250109	2080	4.81	20250102	3530	-38.24	20240626	1907	14.32	20241209	2.94	N	347740	500	150 억	140999	N	N	N	N
50	20250116	161147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	30	2	1.40	68780200	31848	356.32	2140	2185	2135	2780	1500	2140	2159.64	0.46	2467	2180	2160	2145	2125	2110	2170	2135	150	640	500	1490	5	1	30010576	651	13.56	0.87	12	0.11	160.00	2493.00	3530	20240626	-38.53	1907	20241209	13.79	2230	-2.69	20250109	2080	4.33	20250102	3530	-38.53	20240626	1907	13.79	20241209	2.95	N	347740	500	150 억	138531	N	N	N	N
51	20250116	151050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	35	2	1.64	65820320	30484	341.06	2140	2185	2135	2780	1500	2140	2159.18	0.46	2856	2180	2160	2145	2125	2110	2170	2135	150	640	500	1490	5	1	30010576	653	13.59	0.87	12	0.10	160.00	2493.00	3530	20240626	-38.39	1907	20241209	14.05	2230	-2.47	20250109	2080	4.57	20250102	3530	-38.39	20240626	1907	14.05	20241209	2.95	N	347740	500	150 억	138531	N	N	N	N
52	20250116	141152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	25	2	1.17	61077495	28293	316.55	2140	2185	2135	2780	1500	2140	2158.75	0.46	2857	2180	2160	2145	2125	2110	2170	2135	150	640	500	1490	5	1	30010576	650	13.53	0.87	12	0.09	160.00	2493.00	3530	20240626	-38.67	1907	20241209	13.53	2230	-2.91	20250109	2080	4.09	20250102	3530	-38.67	20240626	1907	13.53	20241209	2.95	N	347740	500	150 억	138531	N	N	N	N
53	20250116	131152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	20	2	0.93	55797455	25851	289.23	2140	2185	2135	2780	1500	2140	2158.43	0.46	1112	2180	2160	2145	2125	2110	2170	2135	150	640	500	1490	5	1	30010576	648	13.50	0.87	12	0.09	160.00	2493.00	3530	20240626	-38.81	1907	20241209	13.27	2230	-3.14	20250109	2080	3.85	20250102	3530	-38.81	20240626	1907	13.27	20241209	2.95	N	347740	500	150 억	138531	N	N	N	N
54	20250116	121151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	20	2	0.93	46553275	21536	240.95	2140	2185	2140	2780	1500	2140	2161.65	0.46	517	2180	2160	2145	2125	2110	2170	2135	150	640	500	1490	5	1	30010576	648	13.50	0.87	12	0.07	160.00	2493.00	3530	20240626	-38.81	1907	20241209	13.27	2230	-3.14	20250109	2080	3.85	20250102	3530	-38.81	20240626	1907	13.27	20241209	2.95	N	347740	500	150 억	138531	N	N	N	N
55	20250116	111152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	30	2	1.40	26778885	12368	138.38	2140	2185	2140	2780	1500	2140	2165.18	0.46	-122	2180	2160	2145	2125	2110	2170	2135	150	640	500	1490	5	1	30010576	651	13.56	0.87	12	0.04	160.00	2493.00	3530	20240626	-38.53	1907	20241209	13.79	2230	-2.69	20250109	2080	4.33	20250102	3530	-38.53	20240626	1907	13.79	20241209	2.95	N	347740	500	150 억	138531	N	N	N	N
56	20250116	101154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	35	2	1.64	20092380	9271	103.73	2140	2185	2140	2780	1500	2140	2167.23	0.46	-682	2180	2160	2145	2125	2110	2170	2135	150	640	500	1490	5	1	30010576	653	13.59	0.87	12	0.03	160.00	2493.00	3530	20240626	-38.39	1907	20241209	14.05	2230	-2.47	20250109	2080	4.57	20250102	3530	-38.39	20240626	1907	14.05	20241209	2.95	N	347740	500	150 억	138531	N	N	N	N
57	20250116	091155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	25	2	1.17	1750980	817	9.14	2140	2165	2140	2780	1500	2140	2143.18	0.46	176	2180	2160	2145	2125	2110	2170	2135	150	640	500	1490	5	1	30010576	650	13.53	0.87	12	0.00	160.00	2493.00	3530	20240626	-38.67	1907	20241209	13.53	2230	-2.91	20250109	2080	4.09	20250102	3530	-38.67	20240626	1907	13.53	20241209	2.95	N	347740	500	150 억	138531	N	N	N	N
58	20250115	161148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-15	5	-0.70	19112730	8938	59.24	2130	2165	2130	2800	1510	2155	2138.37	0.47	-3143	2188	2171	2138	2121	2088	2180	2130	150	645	500	1500	5	1	30010576	642	13.38	0.86	12	0.03	160.00	2493.00	3530	20240626	-39.38	1907	20241209	12.22	2230	-4.04	20250109	2080	2.88	20250102	3530	-39.38	20240626	1907	12.22	20241209	2.98	N	347740	500	150 억	141674	N	N	N	N
59	20250115	151149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-15	5	-0.70	17034045	7966	52.79	2130	2165	2130	2800	1510	2155	2138.34	0.47	-2320	2188	2171	2138	2121	2088	2180	2130	150	645	500	1500	5	1	30010576	642	13.38	0.86	12	0.03	160.00	2493.00	3530	20240626	-39.38	1907	20241209	12.22	2230	-4.04	20250109	2080	2.88	20250102	3530	-39.38	20240626	1907	12.22	20241209	2.98	N	347740	500	150 억	141674	N	N	N	N
60	20250115	141143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-20	5	-0.93	12695560	5934	39.33	2130	2165	2130	2800	1510	2155	2139.46	0.47	-2297	2188	2171	2138	2121	2088	2180	2130	150	645	500	1500	5	1	30010576	641	13.34	0.86	12	0.02	160.00	2493.00	3530	20240626	-39.52	1907	20241209	11.96	2230	-4.26	20250109	2080	2.64	20250102	3530	-39.52	20240626	1907	11.96	20241209	2.98	N	347740	500	150 억	141674	N	N	N	N
61	20250115	131152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-15	5	-0.70	12161510	5684	37.67	2130	2165	2130	2800	1510	2155	2139.60	0.47	-2052	2188	2171	2138	2121	2088	2180	2130	150	645	500	1500	5	1	30010576	642	13.38	0.86	12	0.02	160.00	2493.00	3530	20240626	-39.38	1907	20241209	12.22	2230	-4.04	20250109	2080	2.88	20250102	3530	-39.38	20240626	1907	12.22	20241209	2.98	N	347740	500	150 억	141674	N	N	N	N
62	20250115	121135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	0	3	0.00	8983555	4197	27.81	2130	2165	2130	2800	1510	2155	2140.47	0.47	-1685	2188	2171	2138	2121	2088	2180	2130	150	645	500	1500	5	1	30010576	647	13.47	0.86	12	0.01	160.00	2493.00	3530	20240626	-38.95	1907	20241209	13.00	2230	-3.36	20250109	2080	3.61	20250102	3530	-38.95	20240626	1907	13.00	20241209	2.98	N	347740	500	150 억	141674	N	N	N	N
63	20250115	111147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-20	5	-0.93	7376335	3445	22.83	2130	2165	2130	2800	1510	2155	2141.17	0.47	-935	2188	2171	2138	2121	2088	2180	2130	150	645	500	1500	5	1	30010576	641	13.34	0.86	12	0.01	160.00	2493.00	3530	20240626	-39.52	1907	20241209	11.96	2230	-4.26	20250109	2080	2.64	20250102	3530	-39.52	20240626	1907	11.96	20241209	2.98	N	347740	500	150 억	141674	N	N	N	N
64	20250115	101148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-5	5	-0.23	2672635	1247	8.26	2130	2165	2130	2800	1510	2155	2143.25	0.47	-170	2188	2171	2138	2121	2088	2180	2130	150	645	500	1500	5	1	30010576	645	13.44	0.86	12	0.00	160.00	2493.00	3530	20240626	-39.09	1907	20241209	12.74	2230	-3.59	20250109	2080	3.37	20250102	3530	-39.09	20240626	1907	12.74	20241209	2.98	N	347740	500	150 억	141674	N	N	N	N
65	20250115	091153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	0	3	0.00	1344550	630	4.18	2130	2155	2130	2800	1510	2155	2134.21	0.47	237	2188	2171	2138	2121	2088	2180	2130	150	645	500	1500	5	1	30010576	647	13.47	0.86	12	0.00	160.00	2493.00	3530	20240626	-38.95	1907	20241209	13.00	2230	-3.36	20250109	2080	3.61	20250102	3530	-38.95	20240626	1907	13.00	20241209	2.98	N	347740	500	150 억	141674	N	N	N	N
66	20250114	161129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	0	3	0.00	32184790	15089	92.94	2105	2155	2105	2800	1510	2155	2133.00	0.47	1443	2211	2182	2156	2127	2101	2170	2115	150	645	500	1500	5	1	30010576	647	13.47	0.86	12	0.05	160.00	2493.00	3530	20240626	-38.95	1907	20241209	13.00	2230	-3.36	20250109	2080	3.61	20250102	3530	-38.95	20240626	1907	13.00	20241209	2.98	N	347740	500	150 억	140232	N	N	N	N
67	20250114	151147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-5	5	-0.23	30626750	14363	88.46	2105	2150	2105	2800	1510	2155	2132.34	0.47	1213	2211	2182	2156	2127	2101	2170	2115	150	645	500	1500	5	1	30010576	645	13.44	0.86	12	0.05	160.00	2493.00	3530	20240626	-39.09	1907	20241209	12.74	2230	-3.59	20250109	2080	3.37	20250102	3530	-39.09	20240626	1907	12.74	20241209	2.98	N	347740	500	150 억	140232	N	N	N	N
68	20250114	141142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	-10	5	-0.46	30245245	14185	87.37	2105	2150	2105	2800	1510	2155	2132.20	0.47	1213	2211	2182	2156	2127	2101	2170	2115	150	645	500	1500	5	1	30010576	644	13.41	0.86	12	0.05	160.00	2493.00	3530	20240626	-39.24	1907	20241209	12.48	2230	-3.81	20250109	2080	3.12	20250102	3530	-39.24	20240626	1907	12.48	20241209	2.98	N	347740	500	150 억	140232	N	N	N	N
69	20250114	131142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-25	5	-1.16	25797320	12109	74.58	2105	2150	2105	2800	1510	2155	2130.43	0.47	974	2211	2182	2156	2127	2101	2170	2115	150	645	500	1500	5	1	30010576	639	13.31	0.85	12	0.04	160.00	2493.00	3530	20240626	-39.66	1907	20241209	11.69	2230	-4.48	20250109	2080	2.40	20250102	3530	-39.66	20240626	1907	11.69	20241209	2.98	N	347740	500	150 억	140232	N	N	N	N
70	20250114	121137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	-10	5	-0.46	24403055	11456	70.56	2105	2150	2105	2800	1510	2155	2130.15	0.47	561	2211	2182	2156	2127	2101	2170	2115	150	645	500	1500	5	1	30010576	644	13.41	0.86	12	0.04	160.00	2493.00	3530	20240626	-39.24	1907	20241209	12.48	2230	-3.81	20250109	2080	3.12	20250102	3530	-39.24	20240626	1907	12.48	20241209	2.98	N	347740	500	150 억	140232	N	N	N	N
71	20250114	111136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-25	5	-1.16	24206065	11364	69.99	2105	2150	2105	2800	1510	2155	2130.07	0.47	566	2211	2182	2156	2127	2101	2170	2115	150	645	500	1500	5	1	30010576	639	13.31	0.85	12	0.04	160.00	2493.00	3530	20240626	-39.66	1907	20241209	11.69	2230	-4.48	20250109	2080	2.40	20250102	3530	-39.66	20240626	1907	11.69	20241209	2.98	N	347740	500	150 억	140232	N	N	N	N
72	20250114	101136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2150	-5	5	-0.23	20670685	9712	59.82	2105	2150	2105	2800	1510	2155	2128.37	0.47	585	2211	2182	2156	2127	2101	2170	2115	150	645	500	1500	5	1	30010576	645	13.44	0.86	12	0.03	160.00	2493.00	3530	20240626	-39.09	1907	20241209	12.74	2230	-3.59	20250109	2080	3.37	20250102	3530	-39.09	20240626	1907	12.74	20241209	2.98	N	347740	500	150 억	140232	N	N	N	N
73	20250114	091141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-15	5	-0.70	7394480	3504	21.58	2105	2150	2105	2800	1510	2155	2110.30	0.47	524	2211	2182	2156	2127	2101	2170	2115	150	645	500	1500	5	1	30010576	642	13.38	0.86	12	0.01	160.00	2493.00	3530	20240626	-39.38	1907	20241209	12.22	2230	-4.04	20250109	2080	2.88	20250102	3530	-39.38	20240626	1907	12.22	20241209	2.98	N	347740	500	150 억	140232	N	N	N	N
74	20250113	161124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	-30	5	-1.37	34829285	16221	44.70	2185	2185	2130	2840	1530	2185	2147.17	0.49	-6014	2241	2212	2181	2152	2121	2197	2137	150	655	500	1520	5	1	30010576	647	13.47	0.86	12	0.05	160.00	2493.00	3530	20240626	-38.95	1907	20241209	13.00	2230	-3.36	20250109	2080	3.61	20250102	3530	-38.95	20240626	1907	13.00	20241209	2.99	N	347740	500	150 억	146247	N	N	N	N
75	20250113	151131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-20	5	-0.92	34064330	15866	43.72	2185	2185	2130	2840	1530	2185	2147.00	0.49	-5949	2241	2212	2181	2152	2121	2197	2137	150	655	500	1520	5	1	30010576	650	13.53	0.87	12	0.05	160.00	2493.00	3530	20240626	-38.67	1907	20241209	13.53	2230	-2.91	20250109	2080	4.09	20250102	3530	-38.67	20240626	1907	13.53	20241209	2.99	N	347740	500	150 억	146247	N	N	N	N
76	20250113	141106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2140	-45	5	-2.06	26993260	12557	34.60	2185	2185	2130	2840	1530	2185	2149.66	0.49	-5893	2241	2212	2181	2152	2121	2197	2137	150	655	500	1520	5	1	30010576	642	13.38	0.86	12	0.04	160.00	2493.00	3530	20240626	-39.38	1907	20241209	12.22	2230	-4.04	20250109	2080	2.88	20250102	3530	-39.38	20240626	1907	12.22	20241209	2.99	N	347740	500	150 억	146247	N	N	N	N
77	20250113	131113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2130	-55	5	-2.52	26347340	12254	33.77	2185	2185	2130	2840	1530	2185	2150.10	0.49	-5887	2241	2212	2181	2152	2121	2197	2137	150	655	500	1520	5	1	30010576	639	13.31	0.85	12	0.04	160.00	2493.00	3530	20240626	-39.66	1907	20241209	11.69	2230	-4.48	20250109	2080	2.40	20250102	3530	-39.66	20240626	1907	11.69	20241209	2.99	N	347740	500	150 억	146247	N	N	N	N
78	20250113	121118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	-50	5	-2.29	24869015	11560	31.86	2185	2185	2135	2840	1530	2185	2151.30	0.49	-5838	2241	2212	2181	2152	2121	2197	2137	150	655	500	1520	5	1	30010576	641	13.34	0.86	12	0.04	160.00	2493.00	3530	20240626	-39.52	1907	20241209	11.96	2230	-4.26	20250109	2080	2.64	20250102	3530	-39.52	20240626	1907	11.96	20241209	2.99	N	347740	500	150 억	146247	N	N	N	N
79	20250113	111115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2145	-40	5	-1.83	21851020	10147	27.96	2185	2185	2145	2840	1530	2185	2153.45	0.49	-5805	2241	2212	2181	2152	2121	2197	2137	150	655	500	1520	5	1	30010576	644	13.41	0.86	12	0.03	160.00	2493.00	3530	20240626	-39.24	1907	20241209	12.48	2230	-3.81	20250109	2080	3.12	20250102	3530	-39.24	20240626	1907	12.48	20241209	2.99	N	347740	500	150 억	146247	N	N	N	N
80	20250113	101114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2155	-30	5	-1.37	6600990	3059	8.43	2185	2185	2150	2840	1530	2185	2157.89	0.49	-239	2241	2212	2181	2152	2121	2197	2137	150	655	500	1520	5	1	30010576	647	13.47	0.86	12	0.01	160.00	2493.00	3530	20240626	-38.95	1907	20241209	13.00	2230	-3.36	20250109	2080	3.61	20250102	3530	-38.95	20240626	1907	13.00	20241209	2.99	N	347740	500	150 억	146247	N	N	N	N
81	20250113	091122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-5	5	-0.23	583350	267	0.74	2185	2185	2165	2840	1530	2185	2184.83	0.49	-2	2241	2212	2181	2152	2121	2197	2137	150	655	500	1520	5	1	30010576	654	13.62	0.87	12	0.00	160.00	2493.00	3530	20240626	-38.24	1907	20241209	14.32	2230	-2.24	20250109	2080	4.81	20250102	3530	-38.24	20240626	1907	14.32	20241209	2.99	N	347740	500	150 억	146247	N	N	N	N
82	20250110	161055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	-15	5	-0.68	78705700	36288	243.63	2210	2210	2150	2860	1540	2200	2168.92	0.50	-2499	2270	2235	2195	2160	2120	2215	2140	150	660	500	1540	5	1	30010576	656	13.66	0.88	12	0.12	160.00	2493.00	3530	20240626	-38.10	1907	20241209	14.58	2230	-2.02	20250109	2080	5.05	20250102	3530	-38.10	20240626	1907	14.58	20241209	3.00	N	347740	500	150 억	148747	N	N	N	N
83	20250110	151103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-20	5	-0.91	68100115	31375	210.64	2210	2210	2150	2860	1540	2200	2170.52	0.50	-2477	2270	2235	2195	2160	2120	2215	2140	150	660	500	1540	5	1	30010576	654	13.62	0.87	12	0.10	160.00	2493.00	3530	20240626	-38.24	1907	20241209	14.32	2230	-2.24	20250109	2080	4.81	20250102	3530	-38.24	20240626	1907	14.32	20241209	3.00	N	347740	500	150 억	148747	N	N	N	N
84	20250110	141109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	-30	5	-1.36	63652375	29324	196.87	2210	2210	2150	2860	1540	2200	2170.66	0.50	-2359	2270	2235	2195	2160	2120	2215	2140	150	660	500	1540	5	1	30010576	651	13.56	0.87	12	0.10	160.00	2493.00	3530	20240626	-38.53	1907	20241209	13.79	2230	-2.69	20250109	2080	4.33	20250102	3530	-38.53	20240626	1907	13.79	20241209	3.00	N	347740	500	150 억	148747	N	N	N	N
85	20250110	131109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	-25	5	-1.14	62602110	28840	193.62	2210	2210	2150	2860	1540	2200	2170.67	0.50	-2072	2270	2235	2195	2160	2120	2215	2140	150	660	500	1540	5	1	30010576	653	13.59	0.87	12	0.10	160.00	2493.00	3530	20240626	-38.39	1907	20241209	14.05	2230	-2.47	20250109	2080	4.57	20250102	3530	-38.39	20240626	1907	14.05	20241209	3.00	N	347740	500	150 억	148747	N	N	N	N
86	20250110	121111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-20	5	-0.91	60574090	27907	187.36	2210	2210	2150	2860	1540	2200	2170.57	0.50	-1510	2270	2235	2195	2160	2120	2215	2140	150	660	500	1540	5	1	30010576	654	13.62	0.87	12	0.09	160.00	2493.00	3530	20240626	-38.24	1907	20241209	14.32	2230	-2.24	20250109	2080	4.81	20250102	3530	-38.24	20240626	1907	14.32	20241209	3.00	N	347740	500	150 억	148747	N	N	N	N
87	20250110	111108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2165	-35	5	-1.59	56571290	26059	174.95	2210	2210	2150	2860	1540	2200	2170.89	0.50	-1510	2270	2235	2195	2160	2120	2215	2140	150	660	500	1540	5	1	30010576	650	13.53	0.87	12	0.09	160.00	2493.00	3530	20240626	-38.67	1907	20241209	13.53	2230	-2.91	20250109	2080	4.09	20250102	3530	-38.67	20240626	1907	13.53	20241209	3.00	N	347740	500	150 억	148747	N	N	N	N
88	20250110	101105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	-40	5	-1.82	40753295	18726	125.72	2210	2210	2160	2860	1540	2200	2176.29	0.50	-1177	2270	2235	2195	2160	2120	2215	2140	150	660	500	1540	5	1	30010576	648	13.50	0.87	12	0.06	160.00	2493.00	3530	20240626	-38.81	1907	20241209	13.27	2230	-3.14	20250109	2080	3.85	20250102	3530	-38.81	20240626	1907	13.27	20241209	3.00	N	347740	500	150 억	148747	N	N	N	N
89	20250110	091111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	10	2	0.45	11040	5	0.03	2210	2210	2200	2860	1540	2200	2208.00	0.50	-1	2270	2235	2195	2160	2120	2215	2140	150	660	500	1540	5	1	30010576	663	13.81	0.89	12	0.00	160.00	2493.00	3530	20240626	-37.39	1907	20241209	15.89	2230	-0.90	20250109	2080	6.25	20250102	3530	-37.39	20240626	1907	15.89	20241209	3.00	N	347740	500	150 억	148747	N	N	N	N
90	20250109	161058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-10	5	-0.45	32567835	14895	182.72	2210	2230	2155	2870	1550	2210	2186.49	0.50	-361	2246	2227	2206	2187	2166	2237	2197	150	660	500	1540	5	1	30010576	660	13.75	0.88	12	0.05	160.00	2493.00	3530	20240626	-37.68	1907	20241209	15.36	2230	-1.35	20250109	2080	5.77	20250102	3530	-37.68	20240626	1907	15.36	20241209	3.00	N	347740	500	150 억	149109	N	N	N	N
91	20250109	151055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-10	5	-0.45	31324835	14330	175.79	2210	2230	2155	2870	1550	2210	2185.96	0.50	-42	2246	2227	2206	2187	2166	2237	2197	150	660	500	1540	5	1	30010576	660	13.75	0.88	12	0.05	160.00	2493.00	3530	20240626	-37.68	1907	20241209	15.36	2230	-1.35	20250109	2080	5.77	20250102	3530	-37.68	20240626	1907	15.36	20241209	3.00	N	347740	500	150 억	149109	N	N	N	N
92	20250109	141103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-10	5	-0.45	30911585	14142	173.48	2210	2230	2155	2870	1550	2210	2185.80	0.50	-46	2246	2227	2206	2187	2166	2237	2197	150	660	500	1540	5	1	30010576	660	13.75	0.88	12	0.05	160.00	2493.00	3530	20240626	-37.68	1907	20241209	15.36	2230	-1.35	20250109	2080	5.77	20250102	3530	-37.68	20240626	1907	15.36	20241209	3.00	N	347740	500	150 억	149109	N	N	N	N
93	20250109	131102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2180	-30	5	-1.36	27846745	12737	156.24	2210	2230	2155	2870	1550	2210	2186.29	0.50	-34	2246	2227	2206	2187	2166	2237	2197	150	660	500	1540	5	1	30010576	654	13.62	0.87	12	0.04	160.00	2493.00	3530	20240626	-38.24	1907	20241209	14.32	2230	-2.24	20250109	2080	4.81	20250102	3530	-38.24	20240626	1907	14.32	20241209	3.00	N	347740	500	150 억	149109	N	N	N	N
94	20250109	121101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-10	5	-0.45	18115925	8320	102.06	2210	2230	2155	2870	1550	2210	2177.39	0.50	-196	2246	2227	2206	2187	2166	2237	2197	150	660	500	1540	5	1	30010576	660	13.75	0.88	12	0.03	160.00	2493.00	3530	20240626	-37.68	1907	20241209	15.36	2230	-1.35	20250109	2080	5.77	20250102	3530	-37.68	20240626	1907	15.36	20241209	3.00	N	347740	500	150 억	149109	N	N	N	N
95	20250109	111106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-10	5	-0.45	15771355	7246	88.89	2210	2230	2155	2870	1550	2210	2176.56	0.50	-156	2246	2227	2206	2187	2166	2237	2197	150	660	500	1540	5	1	30010576	660	13.75	0.88	12	0.02	160.00	2493.00	3530	20240626	-37.68	1907	20241209	15.36	2230	-1.35	20250109	2080	5.77	20250102	3530	-37.68	20240626	1907	15.36	20241209	3.00	N	347740	500	150 억	149109	N	N	N	N
96	20250109	101104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	-5	5	-0.23	14447515	6641	81.46	2210	2230	2155	2870	1550	2210	2175.50	0.50	-456	2246	2227	2206	2187	2166	2237	2197	150	660	500	1540	5	1	30010576	662	13.78	0.88	12	0.02	160.00	2493.00	3530	20240626	-37.54	1907	20241209	15.63	2230	-1.12	20250109	2080	6.01	20250102	3530	-37.54	20240626	1907	15.63	20241209	3.00	N	347740	500	150 억	149109	N	N	N	N
97	20250109	091108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	5	2	0.23	999885	454	5.57	2210	2230	2190	2870	1550	2210	2202.39	0.50	-342	2246	2227	2206	2187	2166	2237	2197	150	660	500	1540	5	1	30010576	665	13.84	0.89	12	0.00	160.00	2493.00	3530	20240626	-37.25	1907	20241209	16.15	2230	-0.67	20250109	2080	6.49	20250102	3530	-37.25	20240626	1907	16.15	20241209	3.00	N	347740	500	150 억	149109	N	N	N	N
98	20250108	161052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	0	3	0.00	17926065	8150	31.65	2205	2225	2185	2870	1550	2210	2199.52	0.50	500	2250	2230	2205	2185	2160	2217	2172	150	660	500	1540	5	1	30010576	663	13.81	0.89	12	0.03	160.00	2493.00	3530	20240626	-37.39	1907	20241209	15.89	2225	0.00	20250106	2080	6.25	20250102	3530	-37.39	20240626	1907	15.89	20241209	2.97	N	347740	500	150 억	148609	N	N	N	N
99	20250108	151057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	-15	5	-0.68	16395105	7456	28.96	2205	2225	2185	2870	1550	2210	2198.91	0.50	610	2250	2230	2205	2185	2160	2217	2172	150	660	500	1540	5	1	30010576	659	13.72	0.88	12	0.02	160.00	2493.00	3530	20240626	-37.82	1907	20241209	15.10	2225	0.00	20250106	2080	5.53	20250102	3530	-37.82	20240626	1907	15.10	20241209	2.97	N	347740	500	150 억	148609	N	N	N	N
100	20250108	141100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-10	5	-0.45	16082475	7314	28.41	2205	2225	2185	2870	1550	2210	2198.86	0.50	611	2250	2230	2205	2185	2160	2217	2172	150	660	500	1540	5	1	30010576	660	13.75	0.88	12	0.02	160.00	2493.00	3530	20240626	-37.68	1907	20241209	15.36	2225	0.00	20250106	2080	5.77	20250102	3530	-37.68	20240626	1907	15.36	20241209	2.97	N	347740	500	150 억	148609	N	N	N	N
101	20250108	131057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	0	3	0.00	15380545	6995	27.17	2205	2225	2185	2870	1550	2210	2198.79	0.50	502	2250	2230	2205	2185	2160	2217	2172	150	660	500	1540	5	1	30010576	663	13.81	0.89	12	0.02	160.00	2493.00	3530	20240626	-37.39	1907	20241209	15.89	2225	0.00	20250106	2080	6.25	20250102	3530	-37.39	20240626	1907	15.89	20241209	2.97	N	347740	500	150 억	148609	N	N	N	N
102	20250108	121055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-20	5	-0.90	14256440	6483	25.18	2205	2225	2185	2870	1550	2210	2199.05	0.50	610	2250	2230	2205	2185	2160	2217	2172	150	660	500	1540	5	1	30010576	657	13.69	0.88	12	0.02	160.00	2493.00	3530	20240626	-37.96	1907	20241209	14.84	2225	0.00	20250106	2080	5.29	20250102	3530	-37.96	20240626	1907	14.84	20241209	2.97	N	347740	500	150 억	148609	N	N	N	N
103	20250108	111057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-10	5	-0.45	12501050	5682	22.07	2205	2225	2185	2870	1550	2210	2200.11	0.50	596	2250	2230	2205	2185	2160	2217	2172	150	660	500	1540	5	1	30010576	660	13.75	0.88	12	0.02	160.00	2493.00	3530	20240626	-37.68	1907	20241209	15.36	2225	0.00	20250106	2080	5.77	20250102	3530	-37.68	20240626	1907	15.36	20241209	2.97	N	347740	500	150 억	148609	N	N	N	N
104	20250108	101057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	-25	5	-1.13	9293150	4223	16.40	2205	2225	2185	2870	1550	2210	2200.60	0.50	272	2250	2230	2205	2185	2160	2217	2172	150	660	500	1540	5	1	30010576	656	13.66	0.88	12	0.01	160.00	2493.00	3530	20240626	-38.10	1907	20241209	14.58	2225	0.00	20250106	2080	5.05	20250102	3530	-38.10	20240626	1907	14.58	20241209	2.97	N	347740	500	150 억	148609	N	N	N	N
105	20250108	091057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	0	3	0.00	2910625	1316	5.11	2205	2225	2190	2870	1550	2210	2211.72	0.50	-73	2250	2230	2205	2185	2160	2217	2172	150	660	500	1540	5	1	30010576	663	13.81	0.89	12	0.00	160.00	2493.00	3530	20240626	-37.39	1907	20241209	15.89	2225	0.00	20250106	2080	6.25	20250102	3530	-37.39	20240626	1907	15.89	20241209	2.97	N	347740	500	150 억	148609	N	N	N	N
106	20250107	161046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	-5	5	-0.23	56518780	25726	77.75	2225	2225	2180	2875	1555	2215	2196.95	0.50	-1087	2245	2230	2210	2195	2175	2237	2202	150	660	500	1550	5	1	30010576	663	13.81	0.89	12	0.09	160.00	2493.00	3530	20240626	-37.39	1907	20241209	15.89	2225	0.00	20250106	2080	6.25	20250102	3530	-37.39	20240626	1907	15.89	20241209	2.98	N	347740	500	150 억	149696	N	N	N	N
107	20250107	151050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	55157420	25110	75.89	2225	2225	2180	2875	1555	2215	2196.63	0.50	-921	2245	2230	2210	2195	2175	2237	2202	150	660	500	1550	5	1	30010576	660	13.75	0.88	12	0.08	160.00	2493.00	3530	20240626	-37.68	1907	20241209	15.36	2225	0.00	20250106	2080	5.77	20250102	3530	-37.68	20240626	1907	15.36	20241209	2.98	N	347740	500	150 억	149696	N	N	N	N
108	20250107	141048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-25	5	-1.13	53428880	24326	73.52	2225	2225	2180	2875	1555	2215	2196.37	0.50	-773	2245	2230	2210	2195	2175	2237	2202	150	660	500	1550	5	1	30010576	657	13.69	0.88	12	0.08	160.00	2493.00	3530	20240626	-37.96	1907	20241209	14.84	2225	0.00	20250106	2080	5.29	20250102	3530	-37.96	20240626	1907	14.84	20241209	2.98	N	347740	500	150 억	149696	N	N	N	N
109	20250107	131047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2185	-30	5	-1.35	49680580	22611	68.34	2225	2225	2180	2875	1555	2215	2197.19	0.50	-2003	2245	2230	2210	2195	2175	2237	2202	150	660	500	1550	5	1	30010576	656	13.66	0.88	12	0.08	160.00	2493.00	3530	20240626	-38.10	1907	20241209	14.58	2225	0.00	20250106	2080	5.05	20250102	3530	-38.10	20240626	1907	14.58	20241209	2.98	N	347740	500	150 억	149696	N	N	N	N
110	20250107	121049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	-5	5	-0.23	46570950	21193	64.05	2225	2225	2180	2875	1555	2215	2197.47	0.50	-1521	2245	2230	2210	2195	2175	2237	2202	150	660	500	1550	5	1	30010576	663	13.81	0.89	12	0.07	160.00	2493.00	3530	20240626	-37.39	1907	20241209	15.89	2225	0.00	20250106	2080	6.25	20250102	3530	-37.39	20240626	1907	15.89	20241209	2.98	N	347740	500	150 억	149696	N	N	N	N
111	20250107	111044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	-25	5	-1.13	39572210	18020	54.46	2225	2225	2180	2875	1555	2215	2196.02	0.50	55	2245	2230	2210	2195	2175	2237	2202	150	660	500	1550	5	1	30010576	657	13.69	0.88	12	0.06	160.00	2493.00	3530	20240626	-37.96	1907	20241209	14.84	2225	0.00	20250106	2080	5.29	20250102	3530	-37.96	20240626	1907	14.84	20241209	2.98	N	347740	500	150 억	149696	N	N	N	N
112	20250107	101049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	31738365	14430	43.61	2225	2225	2180	2875	1555	2215	2199.47	0.50	79	2245	2230	2210	2195	2175	2237	2202	150	660	500	1550	5	1	30010576	660	13.75	0.88	12	0.05	160.00	2493.00	3530	20240626	-37.68	1907	20241209	15.36	2225	0.00	20250106	2080	5.77	20250102	3530	-37.68	20240626	1907	15.36	20241209	2.98	N	347740	500	150 억	149696	N	N	N	N
113	20250107	091052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	5	2	0.23	35565	16	0.05	2225	2225	2220	2875	1555	2215	2222.81	0.50	-7	2245	2230	2210	2195	2175	2237	2202	150	660	500	1550	5	1	30010576	666	13.88	0.89	12	0.00	160.00	2493.00	3530	20240626	-37.11	1907	20241209	16.41	2225	0.00	20250106	2080	6.73	20250102	3530	-37.11	20240626	1907	16.41	20241209	2.98	N	347740	500	150 억	149696	N	N	N	N
114	20250106	161035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2215	25	2	1.14	72885000	33086	169.76	2190	2225	2190	2845	1535	2190	2202.90	0.49	3374	2223	2206	2173	2156	2123	2215	2165	150	655	500	1530	5	1	30010576	665	13.84	0.89	12	0.11	160.00	2493.00	3530	20240626	-37.25	1907	20241209	16.15	2225	-0.45	20250106	2080	6.49	20250102	3530	-37.25	20240626	1907	16.15	20241209	2.96	N	347740	500	150 억	146458	N	N	N	N
115	20250106	151034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	30	2	1.37	70897915	32189	165.16	2190	2225	2190	2845	1535	2190	2202.55	0.49	3620	2223	2206	2173	2156	2123	2215	2165	150	655	500	1530	5	1	30010576	666	13.88	0.89	12	0.11	160.00	2493.00	3530	20240626	-37.11	1907	20241209	16.41	2225	-0.22	20250106	2080	6.73	20250102	3530	-37.11	20240626	1907	16.41	20241209	2.96	N	347740	500	150 억	146458	N	N	N	N
116	20250106	141035	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2210	20	2	0.91	63611225	28878	148.17	2190	2220	2190	2845	1535	2190	2202.76	0.49	2149	2223	2206	2173	2156	2123	2215	2165	150	655	500	1530	5	1	30010576	663	13.81	0.89	12	0.10	160.00	2493.00	3530	20240626	-37.39	1907	20241209	15.89	2220	-0.45	20250106	2080	6.25	20250102	3530	-37.39	20240626	1907	15.89	20241209	2.96	N	347740	500	150 억	146458	N	N	N	N
117	20250106	131024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	15	2	0.68	52274960	23729	121.75	2190	2220	2190	2845	1535	2190	2203.00	0.49	104	2223	2206	2173	2156	2123	2215	2165	150	655	500	1530	5	1	30010576	662	13.78	0.88	12	0.08	160.00	2493.00	3530	20240626	-37.54	1907	20241209	15.63	2220	-0.68	20250106	2080	6.01	20250102	3530	-37.54	20240626	1907	15.63	20241209	2.96	N	347740	500	150 억	146458	N	N	N	N
118	20250106	121032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	30	2	1.37	44261070	20097	103.11	2190	2220	2190	2845	1535	2190	2202.37	0.49	185	2223	2206	2173	2156	2123	2215	2165	150	655	500	1530	5	1	30010576	666	13.88	0.89	12	0.07	160.00	2493.00	3530	20240626	-37.11	1907	20241209	16.41	2220	0.00	20250106	2080	6.73	20250102	3530	-37.11	20240626	1907	16.41	20241209	2.96	N	347740	500	150 억	146458	N	N	N	N
119	20250106	111030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	0	3	0.00	17407465	7926	40.67	2190	2210	2190	2845	1535	2190	2196.25	0.49	637	2223	2206	2173	2156	2123	2215	2165	150	655	500	1530	5	1	30010576	657	13.69	0.88	12	0.03	160.00	2493.00	3530	20240626	-37.96	1907	20241209	14.84	2210	-0.90	20250106	2080	5.29	20250102	3530	-37.96	20240626	1907	14.84	20241209	2.96	N	347740	500	150 억	146458	N	N	N	N
120	20250106	101026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2205	15	2	0.68	11090775	5048	25.90	2190	2210	2190	2845	1535	2190	2197.06	0.49	617	2223	2206	2173	2156	2123	2215	2165	150	655	500	1530	5	1	30010576	662	13.78	0.88	12	0.02	160.00	2493.00	3530	20240626	-37.54	1907	20241209	15.63	2210	-0.23	20250106	2080	6.01	20250102	3530	-37.54	20240626	1907	15.63	20241209	2.96	N	347740	500	150 억	146458	N	N	N	N
121	20250106	091026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2195	5	2	0.23	6708235	3057	15.68	2190	2210	2190	2845	1535	2190	2194.39	0.49	619	2223	2206	2173	2156	2123	2215	2165	150	655	500	1530	5	1	30010576	659	13.72	0.88	12	0.01	160.00	2493.00	3530	20240626	-37.82	1907	20241209	15.10	2210	-0.68	20250106	2080	5.53	20250102	3530	-37.82	20240626	1907	15.10	20241209	2.96	N	347740	500	150 억	146458	N	N	N	N
122	20250103	161022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	30	2	1.39	39330795	18090	99.04	2175	2190	2140	2805	1515	2160	2174.17	0.47	4736	2213	2186	2133	2106	2053	2200	2120	150	645	500	1510	5	1	30010576	657	13.69	0.88	12	0.06	160.00	2493.00	3530	20240626	-37.96	1907	20241209	14.84	2190	0.00	20250103	2080	5.29	20250102	3530	-37.96	20240626	1907	14.84	20241209	2.96	N	347740	500	150 억	141834	N	N	N	N
123	20250103	151025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2190	30	2	1.39	37358265	17189	94.10	2175	2190	2140	2805	1515	2160	2173.38	0.47	4709	2213	2186	2133	2106	2053	2200	2120	150	645	500	1510	5	1	30010576	657	13.69	0.88	12	0.06	160.00	2493.00	3530	20240626	-37.96	1907	20241209	14.84	2190	0.00	20250103	2080	5.29	20250102	3530	-37.96	20240626	1907	14.84	20241209	2.96	N	347740	500	150 억	141834	N	N	N	N
124	20250103	141025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	10	2	0.46	14284085	6590	36.08	2175	2180	2140	2805	1515	2160	2167.54	0.47	1243	2213	2186	2133	2106	2053	2200	2120	150	645	500	1510	5	1	30010576	651	13.56	0.87	12	0.02	160.00	2493.00	3530	20240626	-38.53	1907	20241209	13.79	2180	-0.46	20250103	2080	4.33	20250102	3530	-38.53	20240626	1907	13.79	20241209	2.96	N	347740	500	150 억	141834	N	N	N	N
125	20250103	131025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	10	2	0.46	12732490	5875	32.16	2175	2180	2140	2805	1515	2160	2167.23	0.47	850	2213	2186	2133	2106	2053	2200	2120	150	645	500	1510	5	1	30010576	651	13.56	0.87	12	0.02	160.00	2493.00	3530	20240626	-38.53	1907	20241209	13.79	2180	-0.46	20250103	2080	4.33	20250102	3530	-38.53	20240626	1907	13.79	20241209	2.96	N	347740	500	150 억	141834	N	N	N	N
126	20250103	121024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	15	2	0.69	10865790	5015	27.46	2175	2180	2140	2805	1515	2160	2166.66	0.47	360	2213	2186	2133	2106	2053	2200	2120	150	645	500	1510	5	1	30010576	653	13.59	0.87	12	0.02	160.00	2493.00	3530	20240626	-38.39	1907	20241209	14.05	2180	-0.23	20250103	2080	4.57	20250102	3530	-38.39	20240626	1907	14.05	20241209	2.96	N	347740	500	150 억	141834	N	N	N	N
127	20250103	111025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	0	3	0.00	9460615	4368	23.91	2175	2180	2140	2805	1515	2160	2165.89	0.47	360	2213	2186	2133	2106	2053	2200	2120	150	645	500	1510	5	1	30010576	648	13.50	0.87	12	0.01	160.00	2493.00	3530	20240626	-38.81	1907	20241209	13.27	2180	-0.92	20250103	2080	3.85	20250102	3530	-38.81	20240626	1907	13.27	20241209	2.96	N	347740	500	150 억	141834	N	N	N	N
128	20250103	101022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2175	15	2	0.69	7681375	3546	19.41	2175	2180	2140	2805	1515	2160	2166.21	0.47	370	2213	2186	2133	2106	2053	2200	2120	150	645	500	1510	5	1	30010576	653	13.59	0.87	12	0.01	160.00	2493.00	3530	20240626	-38.39	1907	20241209	14.05	2180	-0.23	20250103	2080	4.57	20250102	3530	-38.39	20240626	1907	14.05	20241209	2.96	N	347740	500	150 억	141834	N	N	N	N
129	20250103	091025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2170	10	2	0.46	2484995	1150	6.30	2175	2180	2140	2805	1515	2160	2160.87	0.47	193	2213	2186	2133	2106	2053	2200	2120	150	645	500	1510	5	1	30010576	651	13.56	0.87	12	0.00	160.00	2493.00	3530	20240626	-38.53	1907	20241209	13.79	2180	-0.46	20250103	2080	4.33	20250102	3530	-38.53	20240626	1907	13.79	20241209	2.96	N	347740	500	150 억	141834	N	N	N	N
130	20250102	161012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	55	2	2.61	38599065	18240	91.87	2105	2160	2080	2735	1475	2105	2116.17	0.47	220	2161	2132	2106	2077	2051	2147	2092	150	630	500	1470	5	1	30010576	648	13.50	0.87	12	0.06	160.00	2493.00	3530	20240626	-38.81	1907	20241209	13.27	2160	0.00	20250102	2080	3.85	20250102	3530	-38.81	20240626	1907	13.27	20241209	2.93	N	347740	500	150 억	141614	N	N	N	N
131	20250102	151014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	30	2	1.43	36140855	17099	86.12	2105	2145	2080	2735	1475	2105	2113.62	0.47	108	2161	2132	2106	2077	2051	2147	2092	150	630	500	1470	5	1	30010576	641	13.34	0.86	12	0.06	160.00	2493.00	3530	20240626	-39.52	1907	20241209	11.96	2145	-0.47	20250102	2080	2.64	20250102	3530	-39.52	20240626	1907	11.96	20241209	2.93	N	347740	500	150 억	141614	N	N	N	N
132	20250102	141011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2120	15	2	0.71	27882355	13225	66.61	2105	2130	2080	2735	1475	2105	2108.31	0.47	-1174	2161	2132	2106	2077	2051	2147	2092	150	630	500	1470	5	1	30010576	636	13.25	0.85	12	0.04	160.00	2493.00	3530	20240626	-39.94	1907	20241209	11.17	2130	-0.47	20250102	2080	1.92	20250102	3530	-39.94	20240626	1907	11.17	20241209	2.93	N	347740	500	150 억	141614	N	N	N	N
133	20250102	131016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	0	3	0.00	16954720	8068	40.64	2105	2125	2080	2735	1475	2105	2101.48	0.47	-417	2161	2132	2106	2077	2051	2147	2092	150	630	500	1470	5	1	30010576	632	13.16	0.84	12	0.03	160.00	2493.00	3530	20240626	-40.37	1907	20241209	10.38	2125	-0.94	20250102	2080	1.20	20250102	3530	-40.37	20240626	1907	10.38	20241209	2.93	N	347740	500	150 억	141614	N	N	N	N
134	20250102	121012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2090	-15	5	-0.71	14921905	7100	35.76	2105	2125	2080	2735	1475	2105	2101.68	0.47	-1381	2161	2132	2106	2077	2051	2147	2092	150	630	500	1470	5	1	30010576	627	13.06	0.84	12	0.02	160.00	2493.00	3530	20240626	-40.79	1907	20241209	9.60	2125	-1.65	20250102	2080	0.48	20250102	3530	-40.79	20240626	1907	9.60	20241209	2.93	N	347740	500	150 억	141614	N	N	N	N
135	20250102	111003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2125	20	2	0.95	11245580	5338	26.89	2105	2125	2100	2735	1475	2105	2106.70	0.47	-1346	2161	2132	2106	2077	2051	2147	2092	150	630	500	1470	5	1	30010576	638	13.28	0.85	12	0.02	160.00	2493.00	3530	20240626	-39.80	1907	20241209	11.43	2125	0.00	20250102	2100	1.19	20250102	3530	-39.80	20240626	1907	11.43	20241209	2.93	N	347740	500	150 억	141614	N	N	N	N
136	20250102	101010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	0	3	0.00	7329610	3482	17.54	2105	2105	2105	2735	1475	2105	2105.00	0.47	-1519	2161	2132	2106	2077	2051	2147	2092	150	630	500	1470	5	1	30010576	632	13.16	0.84	12	0.01	160.00	2493.00	3530	20240626	-40.37	1907	20241209	10.38	2105	0.00	20250102	2105	0.00	20250102	3530	-40.37	20240626	1907	10.38	20241209	2.93	N	347740	500	150 억	141614	N	N	N	N
137	20250102	091000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.47	0	2161	2132	2106	2077	2051	2147	2092	150	630	500	1470	5	1	30010576	632	13.16	0.84	12	0.00	160.00	2493.00	3530	20240626	-40.37	1907	20241209	10.38	0	0.00	0	0	0.00	0	3530	-40.37	20240626	1907	10.38	20241209	2.93	N	347740	500	150 억	141614	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History