KissMeData/443250/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

60 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	161331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12160	420	2	3.58	1905520750	158821	150.55	11670	12170	11510	15260	8220	11740	11997.66	0.50	3185	12273	12006	11733	11466	11193	11870	11330	57	3520	500	7270	10	1	11110191	1351	27.89	2.47	12	1.43	436.00	4931.00	20350	20240117	-40.25	7000	20240805	73.71	15360	-20.83	20250116	11100	9.55	20250121	17420	-30.20	20240126	7000	73.71	20240805	3.51	N	443250	500	56 억	55744	N	N	24	N	N
3	20250124	151329	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12120	380	2	3.24	1747418700	145800	138.21	11670	12170	11510	15260	8220	11740	11985.04	0.50	5627	12273	12006	11733	11466	11193	11870	11330	57	3520	500	7270	10	1	11110191	1347	27.80	2.46	12	1.31	436.00	4931.00	20350	20240117	-40.44	7000	20240805	73.14	15360	-21.09	20250116	11100	9.19	20250121	17420	-30.42	20240126	7000	73.14	20240805	3.51	N	443250	500	56 억	55744	N	N	51	N	N
4	20250124	141328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11990	250	2	2.13	1406454930	117513	111.40	11670	12170	11510	15260	8220	11740	11968.51	0.50	4617	12273	12006	11733	11466	11193	11870	11330	57	3520	500	7270	10	1	11110191	1332	27.50	2.43	12	1.06	436.00	4931.00	20350	20240117	-41.08	7000	20240805	71.29	15360	-21.94	20250116	11100	8.02	20250121	17420	-31.17	20240126	7000	71.29	20240805	3.51	N	443250	500	56 억	55744	N	N	51	N	N
5	20250124	131331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11900	160	2	1.36	1306517210	109154	103.47	11670	12170	11510	15260	8220	11740	11969.49	0.50	1857	12273	12006	11733	11466	11193	11870	11330	57	3520	500	7270	10	1	11110191	1322	27.29	2.41	12	0.98	436.00	4931.00	20350	20240117	-41.52	7000	20240805	70.00	15360	-22.53	20250116	11100	7.21	20250121	17420	-31.69	20240126	7000	70.00	20240805	3.51	N	443250	500	56 억	55744	N	N	51	N	N
6	20250124	121326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12040	300	2	2.56	1133251240	94646	89.72	11670	12170	11510	15260	8220	11740	11973.58	0.50	-1520	12273	12006	11733	11466	11193	11870	11330	57	3520	500	7270	10	1	11110191	1338	27.61	2.44	12	0.85	436.00	4931.00	20350	20240117	-40.84	7000	20240805	72.00	15360	-21.61	20250116	11100	8.47	20250121	17420	-30.88	20240126	7000	72.00	20240805	3.51	N	443250	500	56 억	55744	N	N	51	N	N
7	20250124	111328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12040	300	2	2.56	1031411090	86198	81.71	11670	12170	11510	15260	8220	11740	11965.60	0.50	-2014	12273	12006	11733	11466	11193	11870	11330	57	3520	500	7270	10	1	11110191	1338	27.61	2.44	12	0.78	436.00	4931.00	20350	20240117	-40.84	7000	20240805	72.00	15360	-21.61	20250116	11100	8.47	20250121	17420	-30.88	20240126	7000	72.00	20240805	3.51	N	443250	500	56 억	55744	N	N	51	N	N
8	20250124	101324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12010	270	2	2.30	621009860	52008	49.30	11670	12170	11510	15260	8220	11740	11940.66	0.50	-413	12273	12006	11733	11466	11193	11870	11330	57	3520	500	7270	10	1	11110191	1334	27.55	2.44	12	0.47	436.00	4931.00	20350	20240117	-40.98	7000	20240805	71.57	15360	-21.81	20250116	11100	8.20	20250121	17420	-31.06	20240126	7000	71.57	20240805	3.51	N	443250	500	56 억	55744	N	N	51	N	N
9	20250124	091334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11700	-40	5	-0.34	36727920	3141	2.98	11670	11770	11510	15260	8220	11740	11693.07	0.50	-97	12273	12006	11733	11466	11193	11870	11330	57	3520	500	7270	10	1	11110191	1300	26.83	2.37	12	0.03	436.00	4931.00	20350	20240117	-42.51	7000	20240805	67.14	15360	-23.83	20250116	11100	5.41	20250121	17420	-32.84	20240126	7000	67.14	20240805	3.51	N	443250	500	56 억	55744	N	N	51	N	N
10	20250123	161323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11740	-170	5	-1.43	1180770420	100488	64.04	11970	12000	11460	15480	8340	11910	11749.72	0.61	-12056	12356	12132	11736	11512	11116	12245	11625	57	3570	500	7380	10	1	11110191	1304	26.93	2.38	12	0.90	436.00	4931.00	21200	20240116	-44.62	7000	20240805	67.71	15360	-23.57	20250116	11100	5.77	20250121	17880	-34.34	20240123	7000	67.71	20240805	3.59	N	443250	500	56 억	67546	N	N	51	N	N
11	20250123	151321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11510	-400	5	-3.36	996772040	84674	53.96	11970	12000	11500	15480	8340	11910	11771.21	0.61	-8919	12356	12132	11736	11512	11116	12245	11625	57	3570	500	7380	10	1	11110191	1279	26.40	2.33	12	0.76	436.00	4931.00	21200	20240116	-45.71	7000	20240805	64.43	15360	-25.07	20250116	11100	3.69	20250121	17880	-35.63	20240123	7000	64.43	20240805	3.59	N	443250	500	56 억	67546	N	N	0	N	N
12	20250123	141315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11590	-320	5	-2.69	894180830	75790	48.30	11970	12000	11500	15480	8340	11910	11797.53	0.61	-6482	12356	12132	11736	11512	11116	12245	11625	57	3570	500	7380	10	1	11110191	1288	26.58	2.35	12	0.68	436.00	4931.00	21200	20240116	-45.33	7000	20240805	65.57	15360	-24.54	20250116	11100	4.41	20250121	17880	-35.18	20240123	7000	65.57	20240805	3.59	N	443250	500	56 억	67546	N	N	0	N	N
13	20250123	131320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11630	-280	5	-2.35	841964390	71292	45.43	11970	12000	11500	15480	8340	11910	11809.51	0.61	-6579	12356	12132	11736	11512	11116	12245	11625	57	3570	500	7380	10	1	11110191	1292	26.67	2.36	12	0.64	436.00	4931.00	21200	20240116	-45.14	7000	20240805	66.14	15360	-24.28	20250116	11100	4.77	20250121	17880	-34.96	20240123	7000	66.14	20240805	3.59	N	443250	500	56 억	67546	N	N	0	N	N
14	20250123	121321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11610	-300	5	-2.52	776727990	65664	41.85	11970	12000	11600	15480	8340	11910	11828.32	0.61	-6210	12356	12132	11736	11512	11116	12245	11625	57	3570	500	7380	10	1	11110191	1290	26.63	2.35	12	0.59	436.00	4931.00	21200	20240116	-45.24	7000	20240805	65.86	15360	-24.41	20250116	11100	4.59	20250121	17880	-35.07	20240123	7000	65.86	20240805	3.59	N	443250	500	56 억	67546	N	N	0	N	N
15	20250123	111311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11790	-120	5	-1.01	634239390	53481	34.08	11970	12000	11710	15480	8340	11910	11858.76	0.61	-2761	12356	12132	11736	11512	11116	12245	11625	57	3570	500	7380	10	1	11110191	1310	27.04	2.39	12	0.48	436.00	4931.00	21200	20240116	-44.39	7000	20240805	68.43	15360	-23.24	20250116	11100	6.22	20250121	17880	-34.06	20240123	7000	68.43	20240805	3.59	N	443250	500	56 억	67546	N	N	0	N	N
16	20250123	101319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11930	20	2	0.17	420347430	35455	22.59	11970	12000	11710	15480	8340	11910	11855.17	0.61	-2907	12356	12132	11736	11512	11116	12245	11625	57	3570	500	7380	10	1	11110191	1325	27.36	2.42	12	0.32	436.00	4931.00	21200	20240116	-43.73	7000	20240805	70.43	15360	-22.33	20250116	11100	7.48	20250121	17880	-33.28	20240123	7000	70.43	20240805	3.59	N	443250	500	56 억	67546	N	N	0	N	N
17	20250123	091322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11960	50	2	0.42	189634220	15960	10.17	11970	12000	11730	15480	8340	11910	11881.11	0.61	-4153	12356	12132	11736	11512	11116	12245	11625	57	3570	500	7380	10	1	11110191	1329	27.43	2.43	12	0.14	436.00	4931.00	21200	20240116	-43.58	7000	20240805	70.86	15360	-22.14	20250116	11100	7.75	20250121	17880	-33.11	20240123	7000	70.86	20240805	3.59	N	443250	500	56 억	67546	N	N	0	N	N
18	20250122	161311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11910	450	2	3.93	1680221920	143094	90.11	11370	11960	11340	14890	8030	11460	11719.63	0.59	1283	12033	11746	11423	11136	10813	11585	10975	57	3430	500	7100	10	1	11110191	1323	27.32	2.42	12	1.29	436.00	4931.00	21400	20240115	-44.35	7000	20240805	70.14	15360	-22.46	20250116	11100	7.30	20250121	18190	-34.52	20240122	7000	70.14	20240805	3.38	N	443250	500	56 억	65849	N	N	0	N	N
19	20250122	151313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11940	480	2	4.19	1505547230	128627	81.00	11370	11960	11340	14890	8030	11460	11704.75	0.59	1491	12033	11746	11423	11136	10813	11585	10975	57	3430	500	7100	10	1	11110191	1327	27.39	2.42	12	1.16	436.00	4931.00	21400	20240115	-44.21	7000	20240805	70.57	15360	-22.27	20250116	11100	7.57	20250121	18190	-34.36	20240122	7000	70.57	20240805	3.38	N	443250	500	56 억	65849	N	N	0	N	N
20	20250122	141310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11800	340	2	2.97	1029037610	88492	55.72	11370	11900	11340	14890	8030	11460	11628.59	0.59	2840	12033	11746	11423	11136	10813	11585	10975	57	3430	500	7100	10	1	11110191	1311	27.06	2.39	12	0.80	436.00	4931.00	21400	20240115	-44.86	7000	20240805	68.57	15360	-23.18	20250116	11100	6.31	20250121	18190	-35.13	20240122	7000	68.57	20240805	3.38	N	443250	500	56 억	65849	N	N	0	N	N
21	20250122	131312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11680	220	2	1.92	724768820	62625	39.44	11370	11740	11340	14890	8030	11460	11573.15	0.59	323	12033	11746	11423	11136	10813	11585	10975	57	3430	500	7100	10	1	11110191	1298	26.79	2.37	12	0.56	436.00	4931.00	21400	20240115	-45.42	7000	20240805	66.86	15360	-23.96	20250116	11100	5.23	20250121	18190	-35.79	20240122	7000	66.86	20240805	3.38	N	443250	500	56 억	65849	N	N	0	N	N
22	20250122	121311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11640	180	2	1.57	651906520	56374	35.50	11370	11740	11340	14890	8030	11460	11563.96	0.59	1157	12033	11746	11423	11136	10813	11585	10975	57	3430	500	7100	10	1	11110191	1293	26.70	2.36	12	0.51	436.00	4931.00	21400	20240115	-45.61	7000	20240805	66.29	15360	-24.22	20250116	11100	4.86	20250121	18190	-36.01	20240122	7000	66.29	20240805	3.38	N	443250	500	56 억	65849	N	N	0	N	N
23	20250122	111312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11660	200	2	1.75	485231390	42115	26.52	11370	11690	11340	14890	8030	11460	11521.58	0.59	5833	12033	11746	11423	11136	10813	11585	10975	57	3430	500	7100	10	1	11110191	1295	26.74	2.36	12	0.38	436.00	4931.00	21400	20240115	-45.51	7000	20240805	66.57	15360	-24.09	20250116	11100	5.05	20250121	18190	-35.90	20240122	7000	66.57	20240805	3.38	N	443250	500	56 억	65849	N	N	0	N	N
24	20250122	101315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11500	40	2	0.35	303368410	26381	16.61	11370	11580	11340	14890	8030	11460	11499.50	0.59	-1165	12033	11746	11423	11136	10813	11585	10975	57	3430	500	7100	10	1	11110191	1278	26.38	2.33	12	0.24	436.00	4931.00	21400	20240115	-46.26	7000	20240805	64.29	15360	-25.13	20250116	11100	3.60	20250121	18190	-36.78	20240122	7000	64.29	20240805	3.38	N	443250	500	56 억	65849	N	N	0	N	N
25	20250122	091314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11350	-110	5	-0.96	58469860	5138	3.24	11370	11470	11340	14890	8030	11460	11379.89	0.59	-107	12033	11746	11423	11136	10813	11585	10975	57	3430	500	7100	10	1	11110191	1261	26.03	2.30	12	0.05	436.00	4931.00	21400	20240115	-46.96	7000	20240805	62.14	15360	-26.11	20250116	11100	2.25	20250121	18190	-37.60	20240122	7000	62.14	20240805	3.38	N	443250	500	56 억	65849	N	N	0	N	N
26	20250121	161302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11460	-190	5	-1.63	1774491860	156203	42.46	11470	11710	11100	15140	8160	11650	11360.02	0.54	5952	12710	12180	11870	11340	11030	12025	11185	57	3490	500	7220	10	1	11110191	1273	26.28	2.32	12	1.41	436.00	4931.00	23700	20240112	-51.65	7000	20240805	63.71	15360	-25.39	20250116	11100	3.24	20250121	18190	-37.00	20240122	7000	63.71	20240805	3.40	N	443250	500	56 억	59849	N	N	0	N	N
27	20250121	151305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11350	-300	5	-2.58	1598559870	140796	38.27	11470	11710	11100	15140	8160	11650	11353.73	0.54	9483	12710	12180	11870	11340	11030	12025	11185	57	3490	500	7220	10	1	11110191	1261	26.03	2.30	12	1.27	436.00	4931.00	23700	20240112	-52.11	7000	20240805	62.14	15360	-26.11	20250116	11100	2.25	20250121	18190	-37.60	20240122	7000	62.14	20240805	3.40	N	443250	500	56 억	59849	N	N	0	N	N
28	20250121	141306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11380	-270	5	-2.32	1364446480	120062	32.64	11470	11710	11100	15140	8160	11650	11364.52	0.54	9575	12710	12180	11870	11340	11030	12025	11185	57	3490	500	7220	10	1	11110191	1264	26.10	2.31	12	1.08	436.00	4931.00	23700	20240112	-51.98	7000	20240805	62.57	15360	-25.91	20250116	11100	2.52	20250121	18190	-37.44	20240122	7000	62.57	20240805	3.40	N	443250	500	56 억	59849	N	N	0	N	N
29	20250121	131305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11250	-400	5	-3.43	1236014880	108729	29.56	11470	11710	11100	15140	8160	11650	11367.85	0.54	11172	12710	12180	11870	11340	11030	12025	11185	57	3490	500	7220	10	1	11110191	1250	25.80	2.28	12	0.98	436.00	4931.00	23700	20240112	-52.53	7000	20240805	60.71	15360	-26.76	20250116	11100	1.35	20250121	18190	-38.15	20240122	7000	60.71	20240805	3.40	N	443250	500	56 억	59849	N	N	0	N	N
30	20250121	121247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11310	-340	5	-2.92	1152938420	101367	27.55	11470	11710	11100	15140	8160	11650	11373.90	0.54	13333	12710	12180	11870	11340	11030	12025	11185	57	3490	500	7220	10	1	11110191	1257	25.94	2.29	12	0.91	436.00	4931.00	23700	20240112	-52.28	7000	20240805	61.57	15360	-26.37	20250116	11100	1.89	20250121	18190	-37.82	20240122	7000	61.57	20240805	3.40	N	443250	500	56 억	59849	N	N	0	N	N
31	20250121	111158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11270	-380	5	-3.26	1026740320	90252	24.53	11470	11710	11100	15140	8160	11650	11376.37	0.54	15112	12710	12180	11870	11340	11030	12025	11185	57	3490	500	7220	10	1	11110191	1252	25.85	2.29	12	0.81	436.00	4931.00	23700	20240112	-52.45	7000	20240805	61.00	15360	-26.63	20250116	11100	1.53	20250121	18190	-38.04	20240122	7000	61.00	20240805	3.40	N	443250	500	56 억	59849	N	N	0	N	N
32	20250121	101149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11350	-300	5	-2.58	861453640	75637	20.56	11470	11710	11100	15140	8160	11650	11389.32	0.54	12989	12710	12180	11870	11340	11030	12025	11185	57	3490	500	7220	10	1	11110191	1261	26.03	2.30	12	0.68	436.00	4931.00	23700	20240112	-52.11	7000	20240805	62.14	15360	-26.11	20250116	11100	2.25	20250121	18190	-37.60	20240122	7000	62.14	20240805	3.40	N	443250	500	56 억	59849	N	N	0	N	N
33	20250121	091305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11650	0	3	0.00	228302920	19719	5.36	11470	11710	11470	15140	8160	11650	11577.81	0.54	3755	12710	12180	11870	11340	11030	12025	11185	57	3490	500	7220	10	1	11110191	1294	26.72	2.36	12	0.18	436.00	4931.00	23700	20240112	-50.84	7000	20240805	66.43	15360	-24.15	20250116	11470	1.57	20250121	18190	-35.95	20240122	7000	66.43	20240805	3.40	N	443250	500	56 억	59849	N	N	0	N	N
34	20250120	161251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11650	-930	5	-7.39	4233634060	355138	72.83	12380	12400	11560	16350	8810	12580	11919.02	0.81	-30647	14160	13370	12800	12010	11440	13085	11725	57	3770	500	7790	10	1	11110191	1294	26.72	2.36	12	3.20	436.00	4931.00	23700	20240112	-50.84	7000	20240805	66.43	15360	-24.15	20250116	11520	1.13	20250113	18190	-35.95	20240122	7000	66.43	20240805	2.07	N	443250	500	56 억	89534	N	N	0	N	N
35	20250120	151305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11600	-980	5	-7.79	4018597590	336651	69.04	12380	12400	11560	16350	8810	12580	11934.54	0.81	-29551	14160	13370	12800	12010	11440	13085	11725	57	3770	500	7790	10	1	11110191	1289	26.61	2.35	12	3.03	436.00	4931.00	23700	20240112	-51.05	7000	20240805	65.71	15360	-24.48	20250116	11520	0.69	20250113	18190	-36.23	20240122	7000	65.71	20240805	2.07	N	443250	500	56 억	89534	N	N	0	N	N
36	20250120	141302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11670	-910	5	-7.23	3662984140	306095	62.77	12380	12400	11630	16350	8810	12580	11964.25	0.81	-28875	14160	13370	12800	12010	11440	13085	11725	57	3770	500	7790	10	1	11110191	1297	26.77	2.37	12	2.76	436.00	4931.00	23700	20240112	-50.76	7000	20240805	66.71	15360	-24.02	20250116	11520	1.30	20250113	18190	-35.84	20240122	7000	66.71	20240805	2.07	N	443250	500	56 억	89534	N	N	0	N	N
37	20250120	131302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11770	-810	5	-6.44	2289313650	191177	39.20	12380	12400	11750	16350	8810	12580	11970.77	0.81	-5242	14160	13370	12800	12010	11440	13085	11725	57	3770	500	7790	10	1	11110191	1308	27.00	2.39	12	1.72	436.00	4931.00	23700	20240112	-50.34	7000	20240805	68.14	15360	-23.37	20250116	11520	2.17	20250113	18190	-35.29	20240122	7000	68.14	20240805	2.07	N	443250	500	56 억	89534	N	N	0	N	N
38	20250120	121306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11870	-710	5	-5.64	2110905440	176045	36.10	12380	12400	11770	16350	8810	12580	11986.41	0.81	-1366	14160	13370	12800	12010	11440	13085	11725	57	3770	500	7790	10	1	11110191	1319	27.22	2.41	12	1.58	436.00	4931.00	23700	20240112	-49.92	7000	20240805	69.57	15360	-22.72	20250116	11520	3.04	20250113	18190	-34.74	20240122	7000	69.57	20240805	2.07	N	443250	500	56 억	89534	N	N	0	N	N
39	20250120	111304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11980	-600	5	-4.77	1857319530	154652	31.71	12380	12400	11830	16350	8810	12580	12004.92	0.81	1068	14160	13370	12800	12010	11440	13085	11725	57	3770	500	7790	10	1	11110191	1331	27.48	2.43	12	1.39	436.00	4931.00	23700	20240112	-49.45	7000	20240805	71.14	15360	-22.01	20250116	11520	3.99	20250113	18190	-34.14	20240122	7000	71.14	20240805	2.07	N	443250	500	56 억	89534	N	N	0	N	N
40	20250120	101304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11940	-640	5	-5.09	1603005290	133380	27.35	12380	12400	11830	16350	8810	12580	12012.90	0.81	476	14160	13370	12800	12010	11440	13085	11725	57	3770	500	7790	10	1	11110191	1327	27.39	2.42	12	1.20	436.00	4931.00	23700	20240112	-49.62	7000	20240805	70.57	15360	-22.27	20250116	11520	3.65	20250113	18190	-34.36	20240122	7000	70.57	20240805	2.07	N	443250	500	56 억	89534	N	N	0	N	N
41	20250120	091305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11980	-600	5	-4.77	936775040	77583	15.91	12380	12400	11830	16350	8810	12580	12066.03	0.81	3698	14160	13370	12800	12010	11440	13085	11725	57	3770	500	7790	10	1	11110191	1331	27.48	2.43	12	0.70	436.00	4931.00	23700	20240112	-49.45	7000	20240805	71.14	15360	-22.01	20250116	11520	3.99	20250113	18190	-34.14	20240122	7000	71.14	20240805	2.07	N	443250	500	56 억	89534	N	N	0	N	N
42	20250117	161258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12580	-870	5	-6.47	6168391880	481171	9.25	13180	13590	12230	17480	9420	13450	12819.87	0.94	-15240	16743	15096	13713	12066	10683	15920	12890	57	4030	500	8330	10	1	11110191	1398	28.85	2.55	12	4.33	436.00	4931.00	23700	20240112	-46.92	7000	20240805	79.71	15360	-18.10	20250116	11520	9.20	20250113	20350	-38.18	20240117	7000	79.71	20240805	2.20	N	443250	500	56 억	104689	N	N	0	N	N
43	20250117	151254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12480	-970	5	-7.21	5730111040	446190	8.58	13180	13590	12230	17480	9420	13450	12842.28	0.94	-13349	16743	15096	13713	12066	10683	15920	12890	57	4030	500	8330	10	1	11110191	1387	28.62	2.53	12	4.02	436.00	4931.00	23700	20240112	-47.34	7000	20240805	78.29	15360	-18.75	20250116	11520	8.33	20250113	20350	-38.67	20240117	7000	78.29	20240805	2.20	N	443250	500	56 억	104689	N	N	0	N	N
44	20250117	141302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12460	-990	5	-7.36	5292714610	411190	7.91	13180	13590	12230	17480	9420	13450	12871.67	0.94	-10770	16743	15096	13713	12066	10683	15920	12890	57	4030	500	8330	10	1	11110191	1384	28.58	2.53	12	3.70	436.00	4931.00	23700	20240112	-47.43	7000	20240805	78.00	15360	-18.88	20250116	11520	8.16	20250113	20350	-38.77	20240117	7000	78.00	20240805	2.20	N	443250	500	56 억	104689	N	N	0	N	N
45	20250117	131302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12370	-1080	5	-8.03	4517607920	348422	6.70	13180	13590	12300	17480	9420	13450	12965.88	0.94	-9570	16743	15096	13713	12066	10683	15920	12890	57	4030	500	8330	10	1	11110191	1374	28.37	2.51	12	3.14	436.00	4931.00	23700	20240112	-47.81	7000	20240805	76.71	15360	-19.47	20250116	11520	7.38	20250113	20350	-39.21	20240117	7000	76.71	20240805	2.20	N	443250	500	56 억	104689	N	N	0	N	N
46	20250117	121303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12780	-670	5	-4.98	3294873370	250914	4.82	13180	13590	12720	17480	9420	13450	13131.46	0.94	-2717	16743	15096	13713	12066	10683	15920	12890	57	4030	500	8330	10	1	11110191	1420	29.31	2.59	12	2.26	436.00	4931.00	23700	20240112	-46.08	7000	20240805	82.57	15360	-16.80	20250116	11520	10.94	20250113	20350	-37.20	20240117	7000	82.57	20240805	2.20	N	443250	500	56 억	104689	N	N	0	N	N
47	20250117	111304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13010	-440	5	-3.27	2688865520	203830	3.92	13180	13590	12840	17480	9420	13450	13191.68	0.94	5361	16743	15096	13713	12066	10683	15920	12890	57	4030	500	8330	10	1	11110191	1445	29.84	2.64	12	1.83	436.00	4931.00	23700	20240112	-45.11	7000	20240805	85.86	15360	-15.30	20250116	11520	12.93	20250113	20350	-36.07	20240117	7000	85.86	20240805	2.20	N	443250	500	56 억	104689	N	N	0	N	N
48	20250117	101302	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13200	-250	5	-1.86	2194664020	165925	3.19	13180	13590	12840	17480	9420	13450	13226.81	0.94	4119	16743	15096	13713	12066	10683	15920	12890	57	4030	500	8330	10	1	11110191	1467	30.28	2.68	12	1.49	436.00	4931.00	23700	20240112	-44.30	7000	20240805	88.57	15360	-14.06	20250116	11520	14.58	20250113	20350	-35.14	20240117	7000	88.57	20240805	2.20	N	443250	500	56 억	104689	N	N	0	N	N
49	20250117	091303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13200	-250	5	-1.86	1051001120	80040	1.54	13180	13350	12840	17480	9420	13450	13130.86	0.94	5408	16743	15096	13713	12066	10683	15920	12890	57	4030	500	8330	10	1	11110191	1467	30.28	2.68	12	0.72	436.00	4931.00	23700	20240112	-44.30	7000	20240805	88.57	15360	-14.06	20250116	11520	14.58	20250113	20350	-35.14	20240117	7000	88.57	20240805	2.20	N	443250	500	56 억	104689	N	N	0	N	N
50	20250116	161254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13450	0	3	0.00	74047641610	5191457	150.38	12830	15360	12330	17480	9420	13450	14264.02	0.87	8055	16530	14990	13360	11820	10190	15760	12590	57	4030	500	8330	10	1	11110191	1494	30.85	2.73	12	46.73	436.00	4931.00	23700	20240112	-43.25	7000	20240805	92.14	15360	-12.43	20250116	11520	16.75	20250113	21200	-36.56	20240116	7000	92.14	20240805	2.15	N	443250	500	56 억	97000	N	N	0	N	N
51	20250116	151151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13280	-170	5	-1.26	73586994820	5157022	149.38	12830	15360	12330	17480	9420	13450	14269.28	0.87	9603	16530	14990	13360	11820	10190	15760	12590	57	4030	500	8330	10	1	11110191	1475	30.46	2.69	12	46.42	436.00	4931.00	23700	20240112	-43.97	7000	20240805	89.71	15360	-13.54	20250116	11520	15.28	20250113	21200	-37.36	20240116	7000	89.71	20240805	2.15	N	443250	500	56 억	97000	N	N	0	N	N
52	20250116	141258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13190	-260	5	-1.93	72823757340	5099315	147.71	12830	15360	12330	17480	9420	13450	14281.09	0.87	3292	16530	14990	13360	11820	10190	15760	12590	57	4030	500	8330	10	1	11110191	1465	30.25	2.67	12	45.90	436.00	4931.00	23700	20240112	-44.35	7000	20240805	88.43	15360	-14.13	20250116	11520	14.50	20250113	21200	-37.78	20240116	7000	88.43	20240805	2.15	N	443250	500	56 억	97000	N	N	0	N	N
53	20250116	131259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13580	130	2	0.97	70924176950	4956264	143.57	12830	15360	12330	17480	9420	13450	14310.01	0.87	-12836	16530	14990	13360	11820	10190	15760	12590	57	4030	500	8330	10	1	11110191	1509	31.15	2.75	12	44.61	436.00	4931.00	23700	20240112	-42.70	7000	20240805	94.00	15360	-11.59	20250116	11520	17.88	20250113	21200	-35.94	20240116	7000	94.00	20240805	2.15	N	443250	500	56 억	97000	N	N	0	N	N
54	20250116	121258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13710	260	2	1.93	69020739400	4815641	139.49	12830	15360	12330	17480	9420	13450	14332.62	0.87	-17892	16530	14990	13360	11820	10190	15760	12590	57	4030	500	8330	10	1	11110191	1523	31.44	2.78	12	43.34	436.00	4931.00	23700	20240112	-42.15	7000	20240805	95.86	15360	-10.74	20250116	11520	19.01	20250113	21200	-35.33	20240116	7000	95.86	20240805	2.15	N	443250	500	56 억	97000	N	N	0	N	N
55	20250116	111259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13650	200	2	1.49	67381832650	4695869	136.02	12830	15360	12330	17480	9420	13450	14349.17	0.87	-15831	16530	14990	13360	11820	10190	15760	12590	57	4030	500	8330	10	1	11110191	1517	31.31	2.77	12	42.27	436.00	4931.00	23700	20240112	-42.41	7000	20240805	95.00	15360	-11.13	20250116	11520	18.49	20250113	21200	-35.61	20240116	7000	95.00	20240805	2.15	N	443250	500	56 억	97000	N	N	0	N	N
56	20250116	101301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14280	830	2	6.17	56395252780	3925638	113.71	12830	15360	12330	17480	9420	13450	14365.88	0.87	1175	16530	14990	13360	11820	10190	15760	12590	57	4030	500	8330	10	1	11110191	1587	32.75	2.90	12	35.33	436.00	4931.00	23700	20240112	-39.75	7000	20240805	104.00	15360	-7.03	20250116	11520	23.96	20250113	21200	-32.64	20240116	7000	104.00	20240805	2.15	N	443250	500	56 억	97000	N	N	0	N	N
57	20250116	091303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12860	-590	5	-4.39	4872366880	383047	11.10	12830	13050	12330	17480	9420	13450	12720.02	0.87	19420	16530	14990	13360	11820	10190	15760	12590	57	4030	500	8330	10	1	11110191	1429	29.50	2.61	12	3.45	436.00	4931.00	23700	20240112	-45.74	7000	20240805	83.71	14900	-13.69	20250115	11520	11.63	20250113	21200	-39.34	20240116	7000	83.71	20240805	2.15	N	443250	500	56 억	97000	N	N	0	N	N
58	20250115	161255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13450	1400	2	11.62	43631602400	3143320	3553.54	12180	14900	11730	15660	8440	12050	13882.00	1.00	-14319	12783	12416	11993	11626	11203	12600	11810	57	3610	500	7470	10	1	11110191	1494	30.85	2.73	12	28.29	436.00	4931.00	23700	20240112	-43.25	7000	20240805	92.14	14900	-9.73	20250115	11520	16.75	20250113	21400	-37.15	20240115	7000	92.14	20240805	2.15	N	443250	500	56 억	111314	N	N	18	N	N
59	20250115	151256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13310	1260	2	10.46	42038448840	3023593	3418.19	12180	14900	11730	15660	8440	12050	13903.47	1.00	-14335	12783	12416	11993	11626	11203	12600	11810	57	3610	500	7470	10	1	11110191	1479	30.53	2.70	12	27.21	436.00	4931.00	23700	20240112	-43.84	7000	20240805	90.14	14900	-10.67	20250115	11520	15.54	20250113	21400	-37.80	20240115	7000	90.14	20240805	2.15	N	443250	500	56 억	111314	N	N	18	N	N
60	20250115	141251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	13990	1940	2	16.10	26684720240	1903592	2152.02	12180	14900	11730	15660	8440	12050	14018.09	1.00	-13696	12783	12416	11993	11626	11203	12600	11810	57	3610	500	7470	10	1	11110191	1554	32.09	2.84	12	17.13	436.00	4931.00	23700	20240112	-40.97	7000	20240805	99.86	14900	-6.11	20250115	11520	21.44	20250113	21400	-34.63	20240115	7000	99.86	20240805	2.15	N	443250	500	56 억	111314	N	N	18	N	N
61	20250115	131258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11970	-80	5	-0.66	122216220	10245	11.58	12180	12180	11730	15660	8440	12050	11929.35	1.00	-1182	12783	12416	11993	11626	11203	12600	11810	57	3610	500	7470	10	1	11110191	1330	27.45	2.43	12	0.09	436.00	4931.00	23700	20240112	-49.49	7000	20240805	71.00	12810	-6.56	20250106	11520	3.91	20250113	21400	-44.07	20240115	7000	71.00	20240805	2.15	N	443250	500	56 억	111314	N	N	18	N	N
62	20250115	121242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11970	-80	5	-0.66	110554360	9269	10.48	12180	12180	11730	15660	8440	12050	11927.32	1.00	-1208	12783	12416	11993	11626	11203	12600	11810	57	3610	500	7470	10	1	11110191	1330	27.45	2.43	12	0.08	436.00	4931.00	23700	20240112	-49.49	7000	20240805	71.00	12810	-6.56	20250106	11520	3.91	20250113	21400	-44.07	20240115	7000	71.00	20240805	2.15	N	443250	500	56 억	111314	N	N	18	N	N
63	20250115	111255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11980	-70	5	-0.58	102112610	8564	9.68	12180	12180	11730	15660	8440	12050	11923.47	1.00	-1218	12783	12416	11993	11626	11203	12600	11810	57	3610	500	7470	10	1	11110191	1331	27.48	2.43	12	0.08	436.00	4931.00	23700	20240112	-49.45	7000	20240805	71.14	12810	-6.48	20250106	11520	3.99	20250113	21400	-44.02	20240115	7000	71.14	20240805	2.15	N	443250	500	56 억	111314	N	N	18	N	N
64	20250115	101253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11990	-60	5	-0.50	85554760	7180	8.12	12180	12180	11730	15660	8440	12050	11915.70	1.00	-1494	12783	12416	11993	11626	11203	12600	11810	57	3610	500	7470	10	1	11110191	1332	27.50	2.43	12	0.06	436.00	4931.00	23700	20240112	-49.41	7000	20240805	71.29	12810	-6.40	20250106	11520	4.08	20250113	21400	-43.97	20240115	7000	71.29	20240805	2.15	N	443250	500	56 억	111314	N	N	18	N	N
65	20250115	091259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11800	-250	5	-2.07	31613600	2634	2.98	12180	12180	11800	15660	8440	12050	12002.13	1.00	-351	12783	12416	11993	11626	11203	12600	11810	57	3610	500	7470	10	1	11110191	1311	27.06	2.39	12	0.02	436.00	4931.00	23700	20240112	-50.21	7000	20240805	68.57	12810	-7.88	20250106	11520	2.43	20250113	21400	-44.86	20240115	7000	68.57	20240805	2.15	N	443250	500	56 억	111314	N	N	18	N	N
66	20250114	161235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12050	270	2	2.29	1056413830	88161	489.00	11780	12360	11570	15310	8250	11780	11982.69	1.01	-762	12473	12126	11823	11476	11173	11975	11325	57	3530	500	7300	10	1	11110191	1339	27.64	2.44	12	0.79	436.00	4931.00	23700	20240112	-49.16	7000	20240805	72.14	12810	-5.93	20250106	11520	4.60	20250113	21400	-43.69	20240115	7000	72.14	20240805	2.17	N	443250	500	56 억	112160	N	N	18	N	N
67	20250114	151253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11750	-30	5	-0.25	914687060	76289	423.15	11780	12360	11570	15310	8250	11780	11989.76	1.01	2894	12473	12126	11823	11476	11173	11975	11325	57	3530	500	7300	10	1	11110191	1305	26.95	2.38	12	0.69	436.00	4931.00	23700	20240112	-50.42	7000	20240805	67.86	12810	-8.27	20250106	11520	2.00	20250113	21400	-45.09	20240115	7000	67.86	20240805	2.17	N	443250	500	56 억	112160	N	N	0	N	N
68	20250114	141249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11880	100	2	0.85	874143800	72846	404.05	11780	12360	11570	15310	8250	11780	11999.89	1.01	2182	12473	12126	11823	11476	11173	11975	11325	57	3530	500	7300	10	1	11110191	1320	27.25	2.41	12	0.66	436.00	4931.00	23700	20240112	-49.87	7000	20240805	69.71	12810	-7.26	20250106	11520	3.12	20250113	21400	-44.49	20240115	7000	69.71	20240805	2.17	N	443250	500	56 억	112160	N	N	0	N	N
69	20250114	131247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11970	190	2	1.61	790687990	65810	365.02	11780	12360	11570	15310	8250	11780	12014.71	1.01	1145	12473	12126	11823	11476	11173	11975	11325	57	3530	500	7300	10	1	11110191	1330	27.45	2.43	12	0.59	436.00	4931.00	23700	20240112	-49.49	7000	20240805	71.00	12810	-6.56	20250106	11520	3.91	20250113	21400	-44.07	20240115	7000	71.00	20240805	2.17	N	443250	500	56 억	112160	N	N	0	N	N
70	20250114	121244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11780	0	3	0.00	700817990	58305	323.40	11780	12360	11570	15310	8250	11780	12019.86	1.01	248	12473	12126	11823	11476	11173	11975	11325	57	3530	500	7300	10	1	11110191	1309	27.02	2.39	12	0.52	436.00	4931.00	23700	20240112	-50.30	7000	20240805	68.29	12810	-8.04	20250106	11520	2.26	20250113	21400	-44.95	20240115	7000	68.29	20240805	2.17	N	443250	500	56 억	112160	N	N	0	N	N
71	20250114	111241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11600	-180	5	-1.53	647324080	53773	298.26	11780	12360	11570	15310	8250	11780	12038.09	1.01	1674	12473	12126	11823	11476	11173	11975	11325	57	3530	500	7300	10	1	11110191	1289	26.61	2.35	12	0.48	436.00	4931.00	23700	20240112	-51.05	7000	20240805	65.71	12810	-9.45	20250106	11520	0.69	20250113	21400	-45.79	20240115	7000	65.71	20240805	2.17	N	443250	500	56 억	112160	N	N	0	N	N
72	20250114	101241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12180	400	2	3.40	239588310	20002	110.94	11780	12330	11710	15310	8250	11780	11978.22	1.01	54	12473	12126	11823	11476	11173	11975	11325	57	3530	500	7300	10	1	11110191	1353	27.94	2.47	12	0.18	436.00	4931.00	23700	20240112	-48.61	7000	20240805	74.00	12810	-4.92	20250106	11520	5.73	20250113	21400	-43.08	20240115	7000	74.00	20240805	2.17	N	443250	500	56 억	112160	N	N	0	N	N
73	20250114	091247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11730	-50	5	-0.42	12644110	1061	5.88	11780	11950	11720	15310	8250	11780	11917.16	1.01	-734	12473	12126	11823	11476	11173	11975	11325	57	3530	500	7300	10	1	11110191	1303	26.90	2.38	12	0.01	436.00	4931.00	23700	20240112	-50.51	7000	20240805	67.57	12810	-8.43	20250106	11520	1.82	20250113	21400	-45.19	20240115	7000	67.57	20240805	2.17	N	443250	500	56 억	112160	N	N	0	N	N
74	20250113	161228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11780	-230	5	-1.92	211067920	18029	80.25	12170	12170	11520	15610	8410	12010	11707.13	1.03	-2067	12443	12226	12003	11786	11563	12115	11675	57	3600	500	7440	10	1	11110191	1309	27.02	2.39	12	0.16	436.00	4931.00	23700	20240112	-50.30	7000	20240805	68.29	12810	-8.04	20250106	11520	2.26	20250113	21400	-44.95	20240115	7000	68.29	20240805	2.14	N	443250	500	56 억	114227	N	N	0	N	N
75	20250113	151236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11670	-340	5	-2.83	150578850	12891	57.38	12170	12170	11520	15610	8410	12010	11680.93	1.03	-862	12443	12226	12003	11786	11563	12115	11675	57	3600	500	7440	10	1	11110191	1297	26.77	2.37	12	0.12	436.00	4931.00	23700	20240112	-50.76	7000	20240805	66.71	12810	-8.90	20250106	11520	1.30	20250113	21400	-45.47	20240115	7000	66.71	20240805	2.14	N	443250	500	56 억	114227	N	N	0	N	N
76	20250113	141211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11700	-310	5	-2.58	145607150	12465	55.48	12170	12170	11520	15610	8410	12010	11681.28	1.03	-852	12443	12226	12003	11786	11563	12115	11675	57	3600	500	7440	10	1	11110191	1300	26.83	2.37	12	0.11	436.00	4931.00	23700	20240112	-50.63	7000	20240805	67.14	12810	-8.67	20250106	11520	1.56	20250113	21400	-45.33	20240115	7000	67.14	20240805	2.14	N	443250	500	56 억	114227	N	N	0	N	N
77	20250113	131217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11590	-420	5	-3.50	134955180	11550	51.41	12170	12170	11520	15610	8410	12010	11684.43	1.03	-1250	12443	12226	12003	11786	11563	12115	11675	57	3600	500	7440	10	1	11110191	1288	26.58	2.35	12	0.10	436.00	4931.00	23700	20240112	-51.10	7000	20240805	65.57	12810	-9.52	20250106	11520	0.61	20250113	21400	-45.84	20240115	7000	65.57	20240805	2.14	N	443250	500	56 억	114227	N	N	0	N	N
78	20250113	121221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11710	-300	5	-2.50	104227380	8895	39.59	12170	12170	11520	15610	8410	12010	11717.52	1.03	-798	12443	12226	12003	11786	11563	12115	11675	57	3600	500	7440	10	1	11110191	1301	26.86	2.37	12	0.08	436.00	4931.00	23700	20240112	-50.59	7000	20240805	67.29	12810	-8.59	20250106	11520	1.65	20250113	21400	-45.28	20240115	7000	67.29	20240805	2.14	N	443250	500	56 억	114227	N	N	0	N	N
79	20250113	111218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11750	-260	5	-2.16	93482100	7974	35.49	12170	12170	11520	15610	8410	12010	11723.36	1.03	-755	12443	12226	12003	11786	11563	12115	11675	57	3600	500	7440	10	1	11110191	1305	26.95	2.38	12	0.07	436.00	4931.00	23700	20240112	-50.42	7000	20240805	67.86	12810	-8.27	20250106	11520	2.00	20250113	21400	-45.09	20240115	7000	67.86	20240805	2.14	N	443250	500	56 억	114227	N	N	0	N	N
80	20250113	101219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11690	-320	5	-2.66	77447020	6604	29.40	12170	12170	11520	15610	8410	12010	11727.29	1.03	-58	12443	12226	12003	11786	11563	12115	11675	57	3600	500	7440	10	1	11110191	1299	26.81	2.37	12	0.06	436.00	4931.00	23700	20240112	-50.68	7000	20240805	67.00	12810	-8.74	20250106	11520	1.48	20250113	21400	-45.37	20240115	7000	67.00	20240805	2.14	N	443250	500	56 억	114227	N	N	0	N	N
81	20250113	091224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11800	-210	5	-1.75	29289410	2476	11.02	12170	12170	11750	15610	8410	12010	11829.33	1.03	-442	12443	12226	12003	11786	11563	12115	11675	57	3600	500	7440	10	1	11110191	1311	27.06	2.39	12	0.02	436.00	4931.00	23700	20240112	-50.21	7000	20240805	68.57	12810	-7.88	20250106	11750	0.43	20250113	21400	-44.86	20240115	7000	68.57	20240805	2.14	N	443250	500	56 억	114227	N	N	0	N	N
82	20250110	161157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12010	-190	5	-1.56	267729790	22406	75.55	12060	12220	11780	15860	8540	12200	11949.02	1.05	-2645	12913	12556	12243	11886	11573	12400	11730	57	3660	500	7560	10	1	11110191	1334	27.55	2.44	12	0.20	436.00	4931.00	23700	20240112	-49.32	7000	20240805	71.57	12810	-6.25	20250106	11770	2.04	20250102	23700	-49.32	20240112	7000	71.57	20240805	2.13	N	443250	500	56 억	116872	N	N	37	N	N
83	20250110	151206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11800	-400	5	-3.28	164890750	13809	46.56	12060	12220	11800	15860	8540	12200	11940.82	1.05	-373	12913	12556	12243	11886	11573	12400	11730	57	3660	500	7560	10	1	11110191	1311	27.06	2.39	12	0.12	436.00	4931.00	23700	20240112	-50.21	7000	20240805	68.57	12810	-7.88	20250106	11770	0.25	20250102	23700	-50.21	20240112	7000	68.57	20240805	2.13	N	443250	500	56 억	116872	N	N	37	N	N
84	20250110	141212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11860	-340	5	-2.79	123364680	10307	34.75	12060	12220	11800	15860	8540	12200	11969.02	1.05	-653	12913	12556	12243	11886	11573	12400	11730	57	3660	500	7560	10	1	11110191	1318	27.20	2.41	12	0.09	436.00	4931.00	23700	20240112	-49.96	7000	20240805	69.43	12810	-7.42	20250106	11770	0.76	20250102	23700	-49.96	20240112	7000	69.43	20240805	2.13	N	443250	500	56 억	116872	N	N	37	N	N
85	20250110	131212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11870	-330	5	-2.70	108899970	9085	30.63	12060	12220	11810	15860	8540	12200	11986.79	1.05	-959	12913	12556	12243	11886	11573	12400	11730	57	3660	500	7560	10	1	11110191	1319	27.22	2.41	12	0.08	436.00	4931.00	23700	20240112	-49.92	7000	20240805	69.57	12810	-7.34	20250106	11770	0.85	20250102	23700	-49.92	20240112	7000	69.57	20240805	2.13	N	443250	500	56 억	116872	N	N	37	N	N
86	20250110	121214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11950	-250	5	-2.05	94366890	7858	26.50	12060	12220	11820	15860	8540	12200	12009.02	1.05	-880	12913	12556	12243	11886	11573	12400	11730	57	3660	500	7560	10	1	11110191	1328	27.41	2.42	12	0.07	436.00	4931.00	23700	20240112	-49.58	7000	20240805	70.71	12810	-6.71	20250106	11770	1.53	20250102	23700	-49.58	20240112	7000	70.71	20240805	2.13	N	443250	500	56 억	116872	N	N	37	N	N
87	20250110	111210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11840	-360	5	-2.95	87132510	7248	24.44	12060	12220	11840	15860	8540	12200	12021.59	1.05	-947	12913	12556	12243	11886	11573	12400	11730	57	3660	500	7560	10	1	11110191	1315	27.16	2.40	12	0.07	436.00	4931.00	23700	20240112	-50.04	7000	20240805	69.14	12810	-7.57	20250106	11770	0.59	20250102	23700	-50.04	20240112	7000	69.14	20240805	2.13	N	443250	500	56 억	116872	N	N	37	N	N
88	20250110	101207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12020	-180	5	-1.48	71472390	5934	20.01	12060	12220	11850	15860	8540	12200	12044.56	1.05	-731	12913	12556	12243	11886	11573	12400	11730	57	3660	500	7560	10	1	11110191	1335	27.57	2.44	12	0.05	436.00	4931.00	23700	20240112	-49.28	7000	20240805	71.71	12810	-6.17	20250106	11770	2.12	20250102	23700	-49.28	20240112	7000	71.71	20240805	2.13	N	443250	500	56 억	116872	N	N	37	N	N
89	20250110	091213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12180	-20	5	-0.16	21097880	1733	5.84	12060	12220	12060	15860	8540	12200	12174.20	1.05	-626	12913	12556	12243	11886	11573	12400	11730	57	3660	500	7560	10	1	11110191	1353	27.94	2.47	12	0.02	436.00	4931.00	23700	20240112	-48.61	7000	20240805	74.00	12810	-4.92	20250106	11770	3.48	20250102	23700	-48.61	20240112	7000	74.00	20240805	2.13	N	443250	500	56 억	116872	N	N	37	N	N
90	20250109	161200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12200	-330	5	-2.63	356221580	29185	91.99	12600	12600	11930	16280	8780	12530	12205.64	1.07	-2019	12943	12736	12503	12296	12063	12620	12180	57	3750	500	7760	10	1	11110191	1355	27.98	2.47	12	0.26	436.00	4931.00	23700	20240112	-48.52	7000	20240805	74.29	12810	-4.76	20250106	11770	3.65	20250102	23700	-48.52	20240112	7000	74.29	20240805	2.13	N	443250	500	56 억	118880	N	N	37	N	N
91	20250109	151157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12160	-370	5	-2.95	289912110	23735	74.81	12600	12600	11930	16280	8780	12530	12214.54	1.07	-427	12943	12736	12503	12296	12063	12620	12180	57	3750	500	7760	10	1	11110191	1351	27.89	2.47	12	0.21	436.00	4931.00	23700	20240112	-48.69	7000	20240805	73.71	12810	-5.07	20250106	11770	3.31	20250102	23700	-48.69	20240112	7000	73.71	20240805	2.13	N	443250	500	56 억	118880	N	N	0	N	N
92	20250109	141205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12270	-260	5	-2.08	248929270	20369	64.20	12600	12600	11930	16280	8780	12530	12220.99	1.07	-893	12943	12736	12503	12296	12063	12620	12180	57	3750	500	7760	10	1	11110191	1363	28.14	2.49	12	0.18	436.00	4931.00	23700	20240112	-48.23	7000	20240805	75.29	12810	-4.22	20250106	11770	4.25	20250102	23700	-48.23	20240112	7000	75.29	20240805	2.13	N	443250	500	56 억	118880	N	N	0	N	N
93	20250109	131204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12290	-240	5	-1.92	242110450	19812	62.44	12600	12600	11930	16280	8780	12530	12220.39	1.07	-813	12943	12736	12503	12296	12063	12620	12180	57	3750	500	7760	10	1	11110191	1365	28.19	2.49	12	0.18	436.00	4931.00	23700	20240112	-48.14	7000	20240805	75.57	12810	-4.06	20250106	11770	4.42	20250102	23700	-48.14	20240112	7000	75.57	20240805	2.13	N	443250	500	56 억	118880	N	N	0	N	N
94	20250109	121204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12230	-300	5	-2.39	212979350	17430	54.94	12600	12600	11930	16280	8780	12530	12219.13	1.07	-1221	12943	12736	12503	12296	12063	12620	12180	57	3750	500	7760	10	1	11110191	1359	28.05	2.48	12	0.16	436.00	4931.00	23700	20240112	-48.40	7000	20240805	74.71	12810	-4.53	20250106	11770	3.91	20250102	23700	-48.40	20240112	7000	74.71	20240805	2.13	N	443250	500	56 억	118880	N	N	0	N	N
95	20250109	111209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12240	-290	5	-2.31	188059750	15387	48.50	12600	12600	11930	16280	8780	12530	12221.99	1.07	-809	12943	12736	12503	12296	12063	12620	12180	57	3750	500	7760	10	1	11110191	1360	28.07	2.48	12	0.14	436.00	4931.00	23700	20240112	-48.35	7000	20240805	74.86	12810	-4.45	20250106	11770	3.99	20250102	23700	-48.35	20240112	7000	74.86	20240805	2.13	N	443250	500	56 억	118880	N	N	0	N	N
96	20250109	101206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12210	-320	5	-2.55	178640640	14618	46.07	12600	12600	11930	16280	8780	12530	12220.59	1.07	-654	12943	12736	12503	12296	12063	12620	12180	57	3750	500	7760	10	1	11110191	1357	28.00	2.48	12	0.13	436.00	4931.00	23700	20240112	-48.48	7000	20240805	74.43	12810	-4.68	20250106	11770	3.74	20250102	23700	-48.48	20240112	7000	74.43	20240805	2.13	N	443250	500	56 억	118880	N	N	0	N	N
97	20250109	091210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12310	-220	5	-1.76	26031370	2094	6.60	12600	12600	12310	16280	8780	12530	12431.41	1.07	-231	12943	12736	12503	12296	12063	12620	12180	57	3750	500	7760	10	1	11110191	1368	28.23	2.50	12	0.02	436.00	4931.00	23700	20240112	-48.06	7000	20240805	75.86	12810	-3.90	20250106	11770	4.59	20250102	23700	-48.06	20240112	7000	75.86	20240805	2.13	N	443250	500	56 억	118880	N	N	0	N	N
98	20250108	161153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12530	-180	5	-1.42	394187570	31582	96.94	12620	12710	12270	16520	8900	12710	12481.33	1.06	717	12976	12842	12626	12492	12276	12735	12385	57	3810	500	7880	10	1	11110191	1392	28.74	2.54	12	0.28	436.00	4931.00	23700	20240112	-47.13	7000	20240805	79.00	12810	-2.19	20250106	11770	6.46	20250102	23700	-47.13	20240112	7000	79.00	20240805	2.12	N	443250	500	56 억	118198	N	N	54	N	N
99	20250108	151158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12410	-300	5	-2.36	343117500	27522	84.48	12620	12710	12270	16520	8900	12710	12467.03	1.06	1251	12976	12842	12626	12492	12276	12735	12385	57	3810	500	7880	10	1	11110191	1379	28.46	2.52	12	0.25	436.00	4931.00	23700	20240112	-47.64	7000	20240805	77.29	12810	-3.12	20250106	11770	5.44	20250102	23700	-47.64	20240112	7000	77.29	20240805	2.12	N	443250	500	56 억	118198	N	N	54	N	N
100	20250108	141202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12530	-180	5	-1.42	296923780	23853	73.22	12620	12710	12270	16520	8900	12710	12448.07	1.06	1871	12976	12842	12626	12492	12276	12735	12385	57	3810	500	7880	10	1	11110191	1392	28.74	2.54	12	0.21	436.00	4931.00	23700	20240112	-47.13	7000	20240805	79.00	12810	-2.19	20250106	11770	6.46	20250102	23700	-47.13	20240112	7000	79.00	20240805	2.12	N	443250	500	56 억	118198	N	N	54	N	N
101	20250108	131159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12530	-180	5	-1.42	243077470	19561	60.04	12620	12710	12270	16520	8900	12710	12426.64	1.06	1840	12976	12842	12626	12492	12276	12735	12385	57	3810	500	7880	10	1	11110191	1392	28.74	2.54	12	0.18	436.00	4931.00	23700	20240112	-47.13	7000	20240805	79.00	12810	-2.19	20250106	11770	6.46	20250102	23700	-47.13	20240112	7000	79.00	20240805	2.12	N	443250	500	56 억	118198	N	N	54	N	N
102	20250108	121156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12350	-360	5	-2.83	155227480	12464	38.26	12620	12710	12310	16520	8900	12710	12454.07	1.06	823	12976	12842	12626	12492	12276	12735	12385	57	3810	500	7880	10	1	11110191	1372	28.33	2.50	12	0.11	436.00	4931.00	23700	20240112	-47.89	7000	20240805	76.43	12810	-3.59	20250106	11770	4.93	20250102	23700	-47.89	20240112	7000	76.43	20240805	2.12	N	443250	500	56 억	118198	N	N	54	N	N
103	20250108	111158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12530	-180	5	-1.42	75028410	6011	18.45	12620	12710	12310	16520	8900	12710	12481.85	1.06	853	12976	12842	12626	12492	12276	12735	12385	57	3810	500	7880	10	1	11110191	1392	28.74	2.54	12	0.05	436.00	4931.00	23700	20240112	-47.13	7000	20240805	79.00	12810	-2.19	20250106	11770	6.46	20250102	23700	-47.13	20240112	7000	79.00	20240805	2.12	N	443250	500	56 억	118198	N	N	54	N	N
104	20250108	101158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12410	-300	5	-2.36	53131930	4254	13.06	12620	12710	12310	16520	8900	12710	12489.88	1.06	-94	12976	12842	12626	12492	12276	12735	12385	57	3810	500	7880	10	1	11110191	1379	28.46	2.52	12	0.04	436.00	4931.00	23700	20240112	-47.64	7000	20240805	77.29	12810	-3.12	20250106	11770	5.44	20250102	23700	-47.64	20240112	7000	77.29	20240805	2.12	N	443250	500	56 억	118198	N	N	54	N	N
105	20250108	091158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12570	-140	5	-1.10	5777580	457	1.40	12620	12710	12570	16520	8900	12710	12642.41	1.06	-222	12976	12842	12626	12492	12276	12735	12385	57	3810	500	7880	10	1	11110191	1397	28.83	2.55	12	0.00	436.00	4931.00	23700	20240112	-46.96	7000	20240805	79.57	12810	-1.87	20250106	11770	6.80	20250102	23700	-46.96	20240112	7000	79.57	20240805	2.12	N	443250	500	56 억	118198	N	N	54	N	N
106	20250107	161146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12710	-80	5	-0.63	410696630	32480	70.74	12740	12760	12410	16620	8960	12790	12644.60	1.09	-2596	13096	12942	12656	12502	12216	13020	12580	57	3830	500	7920	10	1	11110191	1412	29.15	2.58	12	0.29	436.00	4931.00	23700	20240112	-46.37	7000	20240805	81.57	12810	-0.78	20250106	11770	7.99	20250102	23700	-46.37	20240112	7000	81.57	20240805	2.11	N	443250	500	56 억	120622	N	N	54	N	N
107	20250107	151151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12700	-90	5	-0.70	351740470	27840	60.64	12740	12760	12410	16620	8960	12790	12634.36	1.09	-337	13096	12942	12656	12502	12216	13020	12580	57	3830	500	7920	10	1	11110191	1411	29.13	2.58	12	0.25	436.00	4931.00	23700	20240112	-46.41	7000	20240805	81.43	12810	-0.86	20250106	11770	7.90	20250102	23700	-46.41	20240112	7000	81.43	20240805	2.11	N	443250	500	56 억	120622	N	N	43	N	N
108	20250107	141148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12690	-100	5	-0.78	277105350	21960	47.83	12740	12760	12410	16620	8960	12790	12618.64	1.09	673	13096	12942	12656	12502	12216	13020	12580	57	3830	500	7920	10	1	11110191	1410	29.11	2.57	12	0.20	436.00	4931.00	23700	20240112	-46.46	7000	20240805	81.29	12810	-0.94	20250106	11770	7.82	20250102	23700	-46.46	20240112	7000	81.29	20240805	2.11	N	443250	500	56 억	120622	N	N	43	N	N
109	20250107	131148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12450	-340	5	-2.66	193101770	15306	33.34	12740	12760	12410	16620	8960	12790	12616.08	1.09	-344	13096	12942	12656	12502	12216	13020	12580	57	3830	500	7920	10	1	11110191	1383	28.56	2.52	12	0.14	436.00	4931.00	23700	20240112	-47.47	7000	20240805	77.86	12810	-2.81	20250106	11770	5.78	20250102	23700	-47.47	20240112	7000	77.86	20240805	2.11	N	443250	500	56 억	120622	N	N	43	N	N
110	20250107	121150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12670	-120	5	-0.94	132506870	10465	22.79	12740	12760	12510	16620	8960	12790	12661.91	1.09	1141	13096	12942	12656	12502	12216	13020	12580	57	3830	500	7920	10	1	11110191	1408	29.06	2.57	12	0.09	436.00	4931.00	23700	20240112	-46.54	7000	20240805	81.00	12810	-1.09	20250106	11770	7.65	20250102	23700	-46.54	20240112	7000	81.00	20240805	2.11	N	443250	500	56 억	120622	N	N	43	N	N
111	20250107	111143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12640	-150	5	-1.17	125001250	9870	21.50	12740	12760	12510	16620	8960	12790	12664.77	1.09	993	13096	12942	12656	12502	12216	13020	12580	57	3830	500	7920	10	1	11110191	1404	28.99	2.56	12	0.09	436.00	4931.00	23700	20240112	-46.67	7000	20240805	80.57	12810	-1.33	20250106	11770	7.39	20250102	23700	-46.67	20240112	7000	80.57	20240805	2.11	N	443250	500	56 억	120622	N	N	43	N	N
112	20250107	101150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12640	-150	5	-1.17	79189370	6265	13.65	12740	12740	12510	16620	8960	12790	12639.96	1.09	-237	13096	12942	12656	12502	12216	13020	12580	57	3830	500	7920	10	1	11110191	1404	28.99	2.56	12	0.06	436.00	4931.00	23700	20240112	-46.67	7000	20240805	80.57	12810	-1.33	20250106	11770	7.39	20250102	23700	-46.67	20240112	7000	80.57	20240805	2.11	N	443250	500	56 억	120622	N	N	43	N	N
113	20250107	091153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12730	-60	5	-0.47	7581350	596	1.30	12740	12740	12610	16620	8960	12790	12720.39	1.09	4	13096	12942	12656	12502	12216	13020	12580	57	3830	500	7920	10	1	11110191	1414	29.20	2.58	12	0.01	436.00	4931.00	23700	20240112	-46.29	7000	20240805	81.86	12810	-0.62	20250106	11770	8.16	20250102	23700	-46.29	20240112	7000	81.86	20240805	2.11	N	443250	500	56 억	120622	N	N	43	N	N
114	20250106	161134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12790	100	2	0.79	579058490	45832	76.48	12760	12810	12370	16490	8890	12690	12634.36	1.07	1485	13056	12872	12536	12352	12016	12965	12445	57	3800	500	7860	10	1	11110191	1421	29.33	2.59	12	0.41	436.00	4931.00	23700	20240112	-46.03	7000	20240805	82.71	12810	-0.16	20250106	11770	8.67	20250102	23700	-46.03	20240112	7000	82.71	20240805	2.17	N	443250	500	56 억	119134	N	N	43	N	N
115	20250106	151135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12780	90	2	0.71	520142140	41223	68.79	12760	12800	12370	16490	8890	12690	12617.77	1.07	2191	13056	12872	12536	12352	12016	12965	12445	57	3800	500	7860	10	1	11110191	1420	29.31	2.59	12	0.37	436.00	4931.00	23700	20240112	-46.08	7000	20240805	82.57	12800	-0.16	20250106	11770	8.58	20250102	23700	-46.08	20240112	7000	82.57	20240805	2.17	N	443250	500	56 억	119134	N	N	0	N	N
116	20250106	141135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12740	50	2	0.39	410584090	32648	54.48	12760	12780	12370	16490	8890	12690	12576.09	1.07	4693	13056	12872	12536	12352	12016	12965	12445	57	3800	500	7860	10	1	11110191	1415	29.22	2.58	12	0.29	436.00	4931.00	23700	20240112	-46.24	7000	20240805	82.00	12780	-0.31	20250106	11770	8.24	20250102	23700	-46.24	20240112	7000	82.00	20240805	2.17	N	443250	500	56 억	119134	N	N	0	N	N
117	20250106	131124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12600	-90	5	-0.71	315252880	25114	41.91	12760	12760	12370	16490	8890	12690	12552.87	1.07	2521	13056	12872	12536	12352	12016	12965	12445	57	3800	500	7860	10	1	11110191	1400	28.90	2.56	12	0.23	436.00	4931.00	23700	20240112	-46.84	7000	20240805	80.00	12760	-1.25	20250106	11770	7.05	20250102	23700	-46.84	20240112	7000	80.00	20240805	2.17	N	443250	500	56 억	119134	N	N	0	N	N
118	20250106	121132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12650	-40	5	-0.32	202522320	16137	26.93	12760	12760	12370	16490	8890	12690	12550.18	1.07	-469	13056	12872	12536	12352	12016	12965	12445	57	3800	500	7860	10	1	11110191	1405	29.01	2.57	12	0.15	436.00	4931.00	23700	20240112	-46.62	7000	20240805	80.71	12760	-0.86	20250106	11770	7.48	20250102	23700	-46.62	20240112	7000	80.71	20240805	2.17	N	443250	500	56 억	119134	N	N	0	N	N
119	20250106	111128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12680	-10	5	-0.08	166962410	13326	22.24	12760	12760	12370	16490	8890	12690	12529.07	1.07	572	13056	12872	12536	12352	12016	12965	12445	57	3800	500	7860	10	1	11110191	1409	29.08	2.57	12	0.12	436.00	4931.00	23700	20240112	-46.50	7000	20240805	81.14	12760	-0.63	20250106	11770	7.73	20250102	23700	-46.50	20240112	7000	81.14	20240805	2.17	N	443250	500	56 억	119134	N	N	0	N	N
120	20250106	101124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12580	-110	5	-0.87	90395510	7211	12.03	12760	12760	12400	16490	8890	12690	12535.78	1.07	517	13056	12872	12536	12352	12016	12965	12445	57	3800	500	7860	10	1	11110191	1398	28.85	2.55	12	0.06	436.00	4931.00	23700	20240112	-46.92	7000	20240805	79.71	12760	-1.41	20250106	11770	6.88	20250102	23700	-46.92	20240112	7000	79.71	20240805	2.17	N	443250	500	56 억	119134	N	N	0	N	N
121	20250106	091125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12570	-120	5	-0.95	23606260	1862	3.11	12760	12760	12550	16490	8890	12690	12677.91	1.07	-1097	13056	12872	12536	12352	12016	12965	12445	57	3800	500	7860	10	1	11110191	1397	28.83	2.55	12	0.02	436.00	4931.00	23700	20240112	-46.96	7000	20240805	79.57	12760	-1.49	20250106	11770	6.80	20250102	23700	-46.96	20240112	7000	79.57	20240805	2.17	N	443250	500	56 억	119134	N	N	0	N	N
122	20250103	161117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12690	180	2	1.44	746262030	59658	102.50	12470	12720	12200	16260	8760	12510	12508.76	1.21	-15607	13003	12756	12263	12016	11523	12880	12140	57	3750	500	7750	10	1	11110191	1410	29.11	2.57	12	0.54	436.00	4931.00	23700	20240112	-46.46	7000	20240805	81.29	12720	-0.24	20250103	11770	7.82	20250102	23700	-46.46	20240112	7000	81.29	20240805	2.25	N	443250	500	56 억	134806	N	N	3	N	N
123	20250103	151122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12710	200	2	1.60	673861800	53951	92.69	12470	12720	12200	16260	8760	12510	12490.26	1.21	-14198	13003	12756	12263	12016	11523	12880	12140	57	3750	500	7750	10	1	11110191	1412	29.15	2.58	12	0.49	436.00	4931.00	23700	20240112	-46.37	7000	20240805	81.57	12720	-0.08	20250103	11770	7.99	20250102	23700	-46.37	20240112	7000	81.57	20240805	2.25	N	443250	500	56 억	134806	N	N	3	N	N
124	20250103	141123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12600	90	2	0.72	486605100	39142	67.25	12470	12630	12200	16260	8760	12510	12431.79	1.21	-10421	13003	12756	12263	12016	11523	12880	12140	57	3750	500	7750	10	1	11110191	1400	28.90	2.56	12	0.35	436.00	4931.00	23700	20240112	-46.84	7000	20240805	80.00	12630	-0.24	20250103	11770	7.05	20250102	23700	-46.84	20240112	7000	80.00	20240805	2.25	N	443250	500	56 억	134806	N	N	3	N	N
125	20250103	131123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12540	30	2	0.24	331174190	26765	45.98	12470	12580	12200	16260	8760	12510	12373.41	1.21	-7927	13003	12756	12263	12016	11523	12880	12140	57	3750	500	7750	10	1	11110191	1393	28.76	2.54	12	0.24	436.00	4931.00	23700	20240112	-47.09	7000	20240805	79.14	12580	-0.32	20250103	11770	6.54	20250102	23700	-47.09	20240112	7000	79.14	20240805	2.25	N	443250	500	56 억	134806	N	N	3	N	N
126	20250103	121122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12380	-130	5	-1.04	264472750	21431	36.82	12470	12530	12200	16260	8760	12510	12340.66	1.21	-8116	13003	12756	12263	12016	11523	12880	12140	57	3750	500	7750	10	1	11110191	1375	28.39	2.51	12	0.19	436.00	4931.00	23700	20240112	-47.76	7000	20240805	76.86	12530	-1.20	20250103	11770	5.18	20250102	23700	-47.76	20240112	7000	76.86	20240805	2.25	N	443250	500	56 억	134806	N	N	3	N	N
127	20250103	111123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12380	-130	5	-1.04	201964020	16382	28.15	12470	12530	12200	16260	8760	12510	12328.41	1.21	-7143	13003	12756	12263	12016	11523	12880	12140	57	3750	500	7750	10	1	11110191	1375	28.39	2.51	12	0.15	436.00	4931.00	23700	20240112	-47.76	7000	20240805	76.86	12530	-1.20	20250103	11770	5.18	20250102	23700	-47.76	20240112	7000	76.86	20240805	2.25	N	443250	500	56 억	134806	N	N	3	N	N
128	20250103	101119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12370	-140	5	-1.12	131742550	10684	18.36	12470	12530	12240	16260	8760	12510	12330.83	1.21	-4685	13003	12756	12263	12016	11523	12880	12140	57	3750	500	7750	10	1	11110191	1374	28.37	2.51	12	0.10	436.00	4931.00	23700	20240112	-47.81	7000	20240805	76.71	12530	-1.28	20250103	11770	5.10	20250102	23700	-47.81	20240112	7000	76.71	20240805	2.25	N	443250	500	56 억	134806	N	N	3	N	N
129	20250103	091122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12380	-130	5	-1.04	24348080	1959	3.37	12470	12530	12350	16260	8760	12510	12428.83	1.21	-956	13003	12756	12263	12016	11523	12880	12140	57	3750	500	7750	10	1	11110191	1375	28.39	2.51	12	0.02	436.00	4931.00	23700	20240112	-47.76	7000	20240805	76.86	12530	-1.20	20250103	11770	5.18	20250102	23700	-47.76	20240112	7000	76.86	20240805	2.25	N	443250	500	56 억	134806	N	N	3	N	N
130	20250102	161110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12510	510	2	4.25	705472560	58189	125.08	11910	12510	11770	15600	8400	12000	12123.70	1.18	4130	12333	12166	11833	11666	11333	12250	11750	57	3600	500	7440	10	1	11110191	1390	28.69	2.54	12	0.52	436.00	4931.00	23700	20240112	-47.22	7000	20240805	78.71	12510	0.00	20250102	11770	6.29	20250102	23700	-47.22	20240112	7000	78.71	20240805	2.25	N	443250	500	56 억	130681	N	N	3	N	N
131	20250102	151111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12430	430	2	3.58	608164440	50405	108.35	11910	12510	11770	15600	8400	12000	12065.56	1.18	6184	12333	12166	11833	11666	11333	12250	11750	57	3600	500	7440	10	1	11110191	1381	28.51	2.52	12	0.45	436.00	4931.00	23700	20240112	-47.55	7000	20240805	77.57	12510	-0.64	20250102	11770	5.61	20250102	23700	-47.55	20240112	7000	77.57	20240805	2.25	N	443250	500	56 억	130681	N	N	0	N	N
132	20250102	141108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12070	70	2	0.58	351607520	29537	63.49	11910	12130	11770	15600	8400	12000	11903.97	1.18	1188	12333	12166	11833	11666	11333	12250	11750	57	3600	500	7440	10	1	11110191	1341	27.68	2.45	12	0.27	436.00	4931.00	23700	20240112	-49.07	7000	20240805	72.43	12130	-0.49	20250102	11770	2.55	20250102	23700	-49.07	20240112	7000	72.43	20240805	2.25	N	443250	500	56 억	130681	N	N	0	N	N
133	20250102	131112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11800	-200	5	-1.67	217725850	18357	39.46	11910	11990	11770	15600	8400	12000	11860.64	1.18	-4323	12333	12166	11833	11666	11333	12250	11750	57	3600	500	7440	10	1	11110191	1311	27.06	2.39	12	0.17	436.00	4931.00	23700	20240112	-50.21	7000	20240805	68.57	11990	-1.58	20250102	11770	0.25	20250102	23700	-50.21	20240112	7000	68.57	20240805	2.25	N	443250	500	56 억	130681	N	N	0	N	N
134	20250102	121109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11800	-200	5	-1.67	189041780	15922	34.23	11910	11990	11800	15600	8400	12000	11872.99	1.18	-4476	12333	12166	11833	11666	11333	12250	11750	57	3600	500	7440	10	1	11110191	1311	27.06	2.39	12	0.14	436.00	4931.00	23700	20240112	-50.21	7000	20240805	68.57	11990	-1.58	20250102	11800	0.00	20250102	23700	-50.21	20240112	7000	68.57	20240805	2.25	N	443250	500	56 억	130681	N	N	0	N	N
135	20250102	111100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11900	-100	5	-0.83	115086080	9672	20.79	11910	11990	11810	15600	8400	12000	11898.89	1.18	-2462	12333	12166	11833	11666	11333	12250	11750	57	3600	500	7440	10	1	11110191	1322	27.29	2.41	12	0.09	436.00	4931.00	23700	20240112	-49.79	7000	20240805	70.00	11990	-0.75	20250102	11810	0.76	20250102	23700	-49.79	20240112	7000	70.00	20240805	2.25	N	443250	500	56 억	130681	N	N	0	N	N
136	20250102	101107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	11840	-160	5	-1.33	40590640	3419	7.35	11910	11990	11810	15600	8400	12000	11872.08	1.18	-741	12333	12166	11833	11666	11333	12250	11750	57	3600	500	7440	10	1	11110191	1315	27.16	2.40	12	0.03	436.00	4931.00	23700	20240112	-50.04	7000	20240805	69.14	11990	-1.25	20250102	11810	0.25	20250102	23700	-50.04	20240112	7000	69.14	20240805	2.25	N	443250	500	56 억	130681	N	N	0	N	N
137	20250102	091056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	12000	0	3	0.00	0	0	0.00	0	0	0	15600	8400	12000	0.00	1.18	0	12333	12166	11833	11666	11333	12250	11750	57	3600	500	7440	10	1	11110191	1333	27.52	2.43	12	0.00	436.00	4931.00	23700	20240112	-49.37	7000	20240805	71.43	0	0.00	0	0	0.00	0	23700	-49.37	20240112	7000	71.43	20240805	2.25	N	443250	500	56 억	130681	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History