KissMeData/388870/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8280	-210	5	-2.47	676116290	80971	36.88	8540	8700	8210	11030	5950	8490	8349.92	-8744	9150	8820	8440	8110	7730	8985	8275	65	2540	500	6110	10	1	12945932	1072	-11.33	3.77	12	0.63	-731.00	2194.00	21250	20240327	-61.04	6840	20241209	21.05	9590	-13.66	20250107	7470	10.84	20250102	21250	-61.04	20240327	6840	21.05	20241209	0.65	N	388870	500	64 억	N	N	N	N
3	20250124	151255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8340	-150	5	-1.77	654165850	78325	35.68	8540	8700	8210	11030	5950	8490	8351.76	-7891	9150	8820	8440	8110	7730	8985	8275	65	2540	500	6110	10	1	12945932	1080	-11.41	3.80	12	0.61	-731.00	2194.00	21250	20240327	-60.75	6840	20241209	21.93	9590	-13.03	20250107	7470	11.65	20250102	21250	-60.75	20240327	6840	21.93	20241209	0.65	N	388870	500	64 억	N	N	N	N
4	20250124	141254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8400	-90	5	-1.06	502376430	60096	27.37	8540	8700	8210	11030	5950	8490	8359.34	-10531	9150	8820	8440	8110	7730	8985	8275	65	2540	500	6110	10	1	12945932	1087	-11.49	3.83	12	0.46	-731.00	2194.00	21250	20240327	-60.47	6840	20241209	22.81	9590	-12.41	20250107	7470	12.45	20250102	21250	-60.47	20240327	6840	22.81	20241209	0.65	N	388870	500	64 억	N	N	N	N
5	20250124	131257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8380	-110	5	-1.30	469447980	56154	25.58	8540	8700	8210	11030	5950	8490	8359.77	-10231	9150	8820	8440	8110	7730	8985	8275	65	2540	500	6110	10	1	12945932	1085	-11.46	3.82	12	0.43	-731.00	2194.00	21250	20240327	-60.56	6840	20241209	22.51	9590	-12.62	20250107	7470	12.18	20250102	21250	-60.56	20240327	6840	22.51	20241209	0.65	N	388870	500	64 억	N	N	N	N
6	20250124	121252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8360	-130	5	-1.53	443333310	53029	24.16	8540	8700	8210	11030	5950	8490	8359.95	-9961	9150	8820	8440	8110	7730	8985	8275	65	2540	500	6110	10	1	12945932	1082	-11.44	3.81	12	0.41	-731.00	2194.00	21250	20240327	-60.66	6840	20241209	22.22	9590	-12.83	20250107	7470	11.91	20250102	21250	-60.66	20240327	6840	22.22	20241209	0.65	N	388870	500	64 억	N	N	N	N
7	20250124	111254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8300	-190	5	-2.24	371259040	44370	20.21	8540	8700	8210	11030	5950	8490	8367.05	-10035	9150	8820	8440	8110	7730	8985	8275	65	2540	500	6110	10	1	12945932	1075	-11.35	3.78	12	0.34	-731.00	2194.00	21250	20240327	-60.94	6840	20241209	21.35	9590	-13.45	20250107	7470	11.11	20250102	21250	-60.94	20240327	6840	21.35	20241209	0.65	N	388870	500	64 억	N	N	N	N
8	20250124	101250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8300	-190	5	-2.24	280007630	33315	15.18	8540	8700	8220	11030	5950	8490	8404.58	-8406	9150	8820	8440	8110	7730	8985	8275	65	2540	500	6110	10	1	12945932	1075	-11.35	3.78	12	0.26	-731.00	2194.00	21250	20240327	-60.94	6840	20241209	21.35	9590	-13.45	20250107	7470	11.11	20250102	21250	-60.94	20240327	6840	21.35	20241209	0.65	N	388870	500	64 억	N	N	N	N
9	20250124	091259	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8390	-100	5	-1.18	111199620	13008	5.93	8540	8700	8320	11030	5950	8490	8549.03	-6783	9150	8820	8440	8110	7730	8985	8275	65	2540	500	6110	10	1	12945932	1086	-11.48	3.82	12	0.10	-731.00	2194.00	21250	20240327	-60.52	6840	20241209	22.66	9590	-12.51	20250107	7470	12.32	20250102	21250	-60.52	20240327	6840	22.66	20241209	0.65	N	388870	500	64 억	N	N	N	N
10	20250123	161249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8490	410	2	5.07	1856094890	218315	388.01	8240	8770	8060	10500	5660	8080	8501.92	5531	8720	8400	8150	7830	7580	8275	7705	65	2420	500	5810	10	1	12945932	1099	-11.61	3.87	12	1.69	-731.00	2194.00	21250	20240327	-60.05	6840	20241209	24.12	9590	-11.47	20250107	7470	13.65	20250102	21250	-60.05	20240327	6840	24.12	20241209	0.63	N	388870	500	64 억	N	N	N	N
11	20250123	151247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8530	450	2	5.57	1830406770	215287	382.63	8240	8770	8060	10500	5660	8080	8502.17	5673	8720	8400	8150	7830	7580	8275	7705	65	2420	500	5810	10	1	12945932	1104	-11.67	3.89	12	1.66	-731.00	2194.00	21250	20240327	-59.86	6840	20241209	24.71	9590	-11.05	20250107	7470	14.19	20250102	21250	-59.86	20240327	6840	24.71	20241209	0.63	N	388870	500	64 억	N	N	N	N
12	20250123	141245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8510	430	2	5.32	1729707440	203462	361.61	8240	8770	8060	10500	5660	8080	8501.38	8336	8720	8400	8150	7830	7580	8275	7705	65	2420	500	5810	10	1	12945932	1102	-11.64	3.88	12	1.57	-731.00	2194.00	21250	20240327	-59.95	6840	20241209	24.42	9590	-11.26	20250107	7470	13.92	20250102	21250	-59.95	20240327	6840	24.42	20241209	0.63	N	388870	500	64 억	N	N	N	N
13	20250123	131246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8520	440	2	5.45	1551342890	182583	324.51	8240	8770	8060	10500	5660	8080	8496.64	3764	8720	8400	8150	7830	7580	8275	7705	65	2420	500	5810	10	1	12945932	1103	-11.66	3.88	12	1.41	-731.00	2194.00	21250	20240327	-59.91	6840	20241209	24.56	9590	-11.16	20250107	7470	14.06	20250102	21250	-59.91	20240327	6840	24.56	20241209	0.63	N	388870	500	64 억	N	N	N	N
14	20250123	121248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8550	470	2	5.82	1426316000	167856	298.33	8240	8770	8060	10500	5660	8080	8497.26	5861	8720	8400	8150	7830	7580	8275	7705	65	2420	500	5810	10	1	12945932	1107	-11.70	3.90	12	1.30	-731.00	2194.00	21250	20240327	-59.76	6840	20241209	25.00	9590	-10.84	20250107	7470	14.46	20250102	21250	-59.76	20240327	6840	25.00	20241209	0.63	N	388870	500	64 억	N	N	N	N
15	20250123	111237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8720	640	2	7.92	1016758650	120272	213.76	8240	8750	8060	10500	5660	8080	8453.83	6188	8720	8400	8150	7830	7580	8275	7705	65	2420	500	5810	10	1	12945932	1129	-11.93	3.97	12	0.93	-731.00	2194.00	21250	20240327	-58.96	6840	20241209	27.49	9590	-9.07	20250107	7470	16.73	20250102	21250	-58.96	20240327	6840	27.49	20241209	0.63	N	388870	500	64 억	N	N	N	N
16	20250123	101245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8170	90	2	1.11	323997210	39324	69.89	8240	8410	8060	10500	5660	8080	8239.17	-3018	8720	8400	8150	7830	7580	8275	7705	65	2420	500	5810	10	1	12945932	1058	-11.18	3.72	12	0.30	-731.00	2194.00	21250	20240327	-61.55	6840	20241209	19.44	9590	-14.81	20250107	7470	9.37	20250102	21250	-61.55	20240327	6840	19.44	20241209	0.63	N	388870	500	64 억	N	N	N	N
17	20250123	091248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8280	200	2	2.48	190374740	22915	40.73	8240	8410	8110	10500	5660	8080	8307.87	4782	8720	8400	8150	7830	7580	8275	7705	65	2420	500	5810	10	1	12945932	1072	-11.33	3.77	12	0.18	-731.00	2194.00	21250	20240327	-61.04	6840	20241209	21.05	9590	-13.66	20250107	7470	10.84	20250102	21250	-61.04	20240327	6840	21.05	20241209	0.63	N	388870	500	64 억	N	N	N	N
18	20250122	161237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8080	-10	5	-0.12	461858980	56041	96.85	8250	8470	7900	10510	5670	8090	8241.64	-4947	8630	8360	7980	7710	7330	8495	7845	65	2420	500	5820	10	1	12945932	1046	-11.05	3.68	12	0.43	-731.00	2194.00	21250	20240327	-61.98	6840	20241209	18.13	9590	-15.75	20250107	7470	8.17	20250102	21250	-61.98	20240327	6840	18.13	20241209	0.64	N	388870	500	64 억	N	N	N	N
19	20250122	151239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8120	30	2	0.37	451173640	54721	94.57	8250	8470	7900	10510	5670	8090	8244.98	-4942	8630	8360	7980	7710	7330	8495	7845	65	2420	500	5820	10	1	12945932	1051	-11.11	3.70	12	0.42	-731.00	2194.00	21250	20240327	-61.79	6840	20241209	18.71	9590	-15.33	20250107	7470	8.70	20250102	21250	-61.79	20240327	6840	18.71	20241209	0.64	N	388870	500	64 억	N	N	N	N
20	20250122	141237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8020	-70	5	-0.87	404842870	48997	84.67	8250	8470	7900	10510	5670	8090	8262.61	-3113	8630	8360	7980	7710	7330	8495	7845	65	2420	500	5820	10	1	12945932	1038	-10.97	3.66	12	0.38	-731.00	2194.00	21250	20240327	-62.26	6840	20241209	17.25	9590	-16.37	20250107	7470	7.36	20250102	21250	-62.26	20240327	6840	17.25	20241209	0.64	N	388870	500	64 억	N	N	N	N
21	20250122	131239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8190	100	2	1.24	370835530	44755	77.34	8250	8470	8000	10510	5670	8090	8285.90	-2247	8630	8360	7980	7710	7330	8495	7845	65	2420	500	5820	10	1	12945932	1060	-11.20	3.73	12	0.35	-731.00	2194.00	21250	20240327	-61.46	6840	20241209	19.74	9590	-14.60	20250107	7470	9.64	20250102	21250	-61.46	20240327	6840	19.74	20241209	0.64	N	388870	500	64 억	N	N	N	N
22	20250122	121237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8190	100	2	1.24	348235070	41974	72.54	8250	8470	8100	10510	5670	8090	8296.45	-2080	8630	8360	7980	7710	7330	8495	7845	65	2420	500	5820	10	1	12945932	1060	-11.20	3.73	12	0.32	-731.00	2194.00	21250	20240327	-61.46	6840	20241209	19.74	9590	-14.60	20250107	7470	9.64	20250102	21250	-61.46	20240327	6840	19.74	20241209	0.64	N	388870	500	64 억	N	N	N	N
23	20250122	111239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8220	130	2	1.61	306508080	36842	63.67	8250	8470	8180	10510	5670	8090	8319.53	-1226	8630	8360	7980	7710	7330	8495	7845	65	2420	500	5820	10	1	12945932	1064	-11.24	3.75	12	0.28	-731.00	2194.00	21250	20240327	-61.32	6840	20241209	20.18	9590	-14.29	20250107	7470	10.04	20250102	21250	-61.32	20240327	6840	20.18	20241209	0.64	N	388870	500	64 억	N	N	N	N
24	20250122	101236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8300	210	2	2.60	235193710	28200	48.73	8250	8470	8180	10510	5670	8090	8340.20	3698	8630	8360	7980	7710	7330	8495	7845	65	2420	500	5820	10	1	12945932	1075	-11.35	3.78	12	0.22	-731.00	2194.00	21250	20240327	-60.94	6840	20241209	21.35	9590	-13.45	20250107	7470	11.11	20250102	21250	-60.94	20240327	6840	21.35	20241209	0.64	N	388870	500	64 억	N	N	N	N
25	20250122	091240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8310	220	2	2.72	163377150	19505	33.71	8250	8470	8230	10510	5670	8090	8376.17	5570	8630	8360	7980	7710	7330	8495	7845	65	2420	500	5820	10	1	12945932	1076	-11.37	3.79	12	0.15	-731.00	2194.00	21250	20240327	-60.89	6840	20241209	21.49	9590	-13.35	20250107	7470	11.24	20250102	21250	-60.89	20240327	6840	21.49	20241209	0.64	N	388870	500	64 억	N	N	N	N
26	20250121	161229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8090	70	2	0.87	462600450	57850	143.36	8020	8250	7600	10420	5620	8020	7996.26	4238	8246	8132	8026	7912	7806	8080	7860	65	2400	500	5770	10	1	12945932	1047	-11.07	3.69	12	0.45	-731.00	2194.00	21250	20240327	-61.93	6840	20241209	18.27	9590	-15.64	20250107	7470	8.30	20250102	21250	-61.93	20240327	6840	18.27	20241209	0.65	N	388870	500	64 억	N	N	N	N
27	20250121	151232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8060	40	2	0.50	442030970	55307	137.06	8020	8250	7600	10420	5620	8020	7992.32	4173	8246	8132	8026	7912	7806	8080	7860	65	2400	500	5770	10	1	12945932	1043	-11.03	3.67	12	0.43	-731.00	2194.00	21250	20240327	-62.07	6840	20241209	17.84	9590	-15.95	20250107	7470	7.90	20250102	21250	-62.07	20240327	6840	17.84	20241209	0.65	N	388870	500	64 억	N	N	N	N
28	20250121	141233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7980	-40	5	-0.50	372983920	46708	115.75	8020	8250	7600	10420	5620	8020	7985.44	4651	8246	8132	8026	7912	7806	8080	7860	65	2400	500	5770	10	1	12945932	1033	-10.92	3.64	12	0.36	-731.00	2194.00	21250	20240327	-62.45	6840	20241209	16.67	9590	-16.79	20250107	7470	6.83	20250102	21250	-62.45	20240327	6840	16.67	20241209	0.65	N	388870	500	64 억	N	N	N	N
29	20250121	131231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7940	-80	5	-1.00	325996080	40815	101.14	8020	8250	7600	10420	5620	8020	7987.16	4987	8246	8132	8026	7912	7806	8080	7860	65	2400	500	5770	10	1	12945932	1028	-10.86	3.62	12	0.32	-731.00	2194.00	21250	20240327	-62.64	6840	20241209	16.08	9590	-17.21	20250107	7470	6.29	20250102	21250	-62.64	20240327	6840	16.08	20241209	0.65	N	388870	500	64 억	N	N	N	N
30	20250121	121214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7970	-50	5	-0.62	281546890	35196	87.22	8020	8250	7600	10420	5620	8020	7999.40	4338	8246	8132	8026	7912	7806	8080	7860	65	2400	500	5770	10	1	12945932	1032	-10.90	3.63	12	0.27	-731.00	2194.00	21250	20240327	-62.49	6840	20241209	16.52	9590	-16.89	20250107	7470	6.69	20250102	21250	-62.49	20240327	6840	16.52	20241209	0.65	N	388870	500	64 억	N	N	N	N
31	20250121	111128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7970	-50	5	-0.62	272299620	34036	84.35	8020	8250	7600	10420	5620	8020	8000.34	3721	8246	8132	8026	7912	7806	8080	7860	65	2400	500	5770	10	1	12945932	1032	-10.90	3.63	12	0.26	-731.00	2194.00	21250	20240327	-62.49	6840	20241209	16.52	9590	-16.89	20250107	7470	6.69	20250102	21250	-62.49	20240327	6840	16.52	20241209	0.65	N	388870	500	64 억	N	N	N	N
32	20250121	101120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8060	40	2	0.50	124146160	15311	37.94	8020	8250	7980	10420	5620	8020	8108.30	-450	8246	8132	8026	7912	7806	8080	7860	65	2400	500	5770	10	1	12945932	1043	-11.03	3.67	12	0.12	-731.00	2194.00	21250	20240327	-62.07	6840	20241209	17.84	9590	-15.95	20250107	7470	7.90	20250102	21250	-62.07	20240327	6840	17.84	20241209	0.65	N	388870	500	64 억	N	N	N	N
33	20250121	091232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8200	180	2	2.24	20385140	2500	6.20	8020	8250	8020	10420	5620	8020	8154.06	-95	8246	8132	8026	7912	7806	8080	7860	65	2400	500	5770	10	1	12945932	1062	-11.22	3.74	12	0.02	-731.00	2194.00	21250	20240327	-61.41	6840	20241209	19.88	9590	-14.49	20250107	7470	9.77	20250102	21250	-61.41	20240327	6840	19.88	20241209	0.65	N	388870	500	64 억	N	N	N	N
34	20250120	161218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8020	-120	5	-1.47	322899980	40317	75.40	8130	8140	7920	10580	5700	8140	8009.01	11621	8540	8340	8210	8010	7880	8275	7945	65	2440	500	5860	10	1	12945932	1038	-10.97	3.66	12	0.31	-731.00	2194.00	21250	20240327	-62.26	6840	20241209	17.25	9590	-16.37	20250107	7470	7.36	20250102	21250	-62.26	20240327	6840	17.25	20241209	0.67	N	388870	500	64 억	N	N	N	N
35	20250120	151232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8080	-60	5	-0.74	312481330	39018	72.97	8130	8140	7920	10580	5700	8140	8008.65	11283	8540	8340	8210	8010	7880	8275	7945	65	2440	500	5860	10	1	12945932	1046	-11.05	3.68	12	0.30	-731.00	2194.00	21250	20240327	-61.98	6840	20241209	18.13	9590	-15.75	20250107	7470	8.17	20250102	21250	-61.98	20240327	6840	18.13	20241209	0.67	N	388870	500	64 억	N	N	N	N
36	20250120	141229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8040	-100	5	-1.23	246758430	30829	57.66	8130	8140	7920	10580	5700	8140	8004.10	8669	8540	8340	8210	8010	7880	8275	7945	65	2440	500	5860	10	1	12945932	1041	-11.00	3.66	12	0.24	-731.00	2194.00	21250	20240327	-62.16	6840	20241209	17.54	9590	-16.16	20250107	7470	7.63	20250102	21250	-62.16	20240327	6840	17.54	20241209	0.67	N	388870	500	64 억	N	N	N	N
37	20250120	131229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8030	-110	5	-1.35	224205450	28014	52.39	8130	8140	7920	10580	5700	8140	8003.34	7422	8540	8340	8210	8010	7880	8275	7945	65	2440	500	5860	10	1	12945932	1040	-10.98	3.66	12	0.22	-731.00	2194.00	21250	20240327	-62.21	6840	20241209	17.40	9590	-16.27	20250107	7470	7.50	20250102	21250	-62.21	20240327	6840	17.40	20241209	0.67	N	388870	500	64 억	N	N	N	N
38	20250120	121232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8020	-120	5	-1.47	207427910	25924	48.48	8130	8140	7920	10580	5700	8140	8001.39	6215	8540	8340	8210	8010	7880	8275	7945	65	2440	500	5860	10	1	12945932	1038	-10.97	3.66	12	0.20	-731.00	2194.00	21250	20240327	-62.26	6840	20241209	17.25	9590	-16.37	20250107	7470	7.36	20250102	21250	-62.26	20240327	6840	17.25	20241209	0.67	N	388870	500	64 억	N	N	N	N
39	20250120	111231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8020	-120	5	-1.47	197724750	24714	46.22	8130	8140	7920	10580	5700	8140	8000.52	6205	8540	8340	8210	8010	7880	8275	7945	65	2440	500	5860	10	1	12945932	1038	-10.97	3.66	12	0.19	-731.00	2194.00	21250	20240327	-62.26	6840	20241209	17.25	9590	-16.37	20250107	7470	7.36	20250102	21250	-62.26	20240327	6840	17.25	20241209	0.67	N	388870	500	64 억	N	N	N	N
40	20250120	101230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8090	-50	5	-0.61	111883070	13955	26.10	8130	8140	7930	10580	5700	8140	8017.42	2841	8540	8340	8210	8010	7880	8275	7945	65	2440	500	5860	10	1	12945932	1047	-11.07	3.69	12	0.11	-731.00	2194.00	21250	20240327	-61.93	6840	20241209	18.27	9590	-15.64	20250107	7470	8.30	20250102	21250	-61.93	20240327	6840	18.27	20241209	0.67	N	388870	500	64 억	N	N	N	N
41	20250120	091231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8020	-120	5	-1.47	28214180	3503	6.55	8130	8140	7980	10580	5700	8140	8054.29	-464	8540	8340	8210	8010	7880	8275	7945	65	2440	500	5860	10	1	12945932	1038	-10.97	3.66	12	0.03	-731.00	2194.00	21250	20240327	-62.26	6840	20241209	17.25	9590	-16.37	20250107	7470	7.36	20250102	21250	-62.26	20240327	6840	17.25	20241209	0.67	N	388870	500	64 억	N	N	N	N
42	20250117	161224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8140	-330	5	-3.90	436530580	53456	105.05	8390	8410	8080	11010	5930	8470	8165.65	-14558	8730	8600	8380	8250	8030	8665	8315	65	2540	500	6090	10	1	12945932	1054	-11.14	3.71	12	0.41	-731.00	2194.00	21250	20240327	-61.69	6840	20241209	19.01	9590	-15.12	20250107	7470	8.97	20250102	21250	-61.69	20240327	6840	19.01	20241209	0.65	N	388870	500	64 억	N	N	N	N
43	20250117	151221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8150	-320	5	-3.78	428211080	52434	103.04	8390	8410	8080	11010	5930	8470	8166.14	-14080	8730	8600	8380	8250	8030	8665	8315	65	2540	500	6090	10	1	12945932	1055	-11.15	3.71	12	0.41	-731.00	2194.00	21250	20240327	-61.65	6840	20241209	19.15	9590	-15.02	20250107	7470	9.10	20250102	21250	-61.65	20240327	6840	19.15	20241209	0.65	N	388870	500	64 억	N	N	N	N
44	20250117	141229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8080	-390	5	-4.60	388272620	47511	93.37	8390	8410	8080	11010	5930	8470	8171.70	-11047	8730	8600	8380	8250	8030	8665	8315	65	2540	500	6090	10	1	12945932	1046	-11.05	3.68	12	0.37	-731.00	2194.00	21250	20240327	-61.98	6840	20241209	18.13	9590	-15.75	20250107	7470	8.17	20250102	21250	-61.98	20240327	6840	18.13	20241209	0.65	N	388870	500	64 억	N	N	N	N
45	20250117	131228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8200	-270	5	-3.19	328659510	40166	78.93	8390	8410	8080	11010	5930	8470	8181.88	-10289	8730	8600	8380	8250	8030	8665	8315	65	2540	500	6090	10	1	12945932	1062	-11.22	3.74	12	0.31	-731.00	2194.00	21250	20240327	-61.41	6840	20241209	19.88	9590	-14.49	20250107	7470	9.77	20250102	21250	-61.41	20240327	6840	19.88	20241209	0.65	N	388870	500	64 억	N	N	N	N
46	20250117	121230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8120	-350	5	-4.13	285855550	34932	68.65	8390	8410	8080	11010	5930	8470	8182.45	-8567	8730	8600	8380	8250	8030	8665	8315	65	2540	500	6090	10	1	12945932	1051	-11.11	3.70	12	0.27	-731.00	2194.00	21250	20240327	-61.79	6840	20241209	18.71	9590	-15.33	20250107	7470	8.70	20250102	21250	-61.79	20240327	6840	18.71	20241209	0.65	N	388870	500	64 억	N	N	N	N
47	20250117	111231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8150	-320	5	-3.78	255013750	31135	61.19	8390	8410	8080	11010	5930	8470	8189.76	-6971	8730	8600	8380	8250	8030	8665	8315	65	2540	500	6090	10	1	12945932	1055	-11.15	3.71	12	0.24	-731.00	2194.00	21250	20240327	-61.65	6840	20241209	19.15	9590	-15.02	20250107	7470	9.10	20250102	21250	-61.65	20240327	6840	19.15	20241209	0.65	N	388870	500	64 억	N	N	N	N
48	20250117	101229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8180	-290	5	-3.42	203854880	24837	48.81	8390	8410	8100	11010	5930	8470	8206.74	-7325	8730	8600	8380	8250	8030	8665	8315	65	2540	500	6090	10	1	12945932	1059	-11.19	3.73	12	0.19	-731.00	2194.00	21250	20240327	-61.51	6840	20241209	19.59	9590	-14.70	20250107	7470	9.50	20250102	21250	-61.51	20240327	6840	19.59	20241209	0.65	N	388870	500	64 억	N	N	N	N
49	20250117	091229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8320	-150	5	-1.77	33954600	4081	8.02	8390	8410	8250	11010	5930	8470	8316.75	1066	8730	8600	8380	8250	8030	8665	8315	65	2540	500	6090	10	1	12945932	1077	-11.38	3.79	12	0.03	-731.00	2194.00	21250	20240327	-60.85	6840	20241209	21.64	9590	-13.24	20250107	7470	11.38	20250102	21250	-60.85	20240327	6840	21.64	20241209	0.65	N	388870	500	64 억	N	N	N	N
50	20250116	161220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8470	310	2	3.80	426231610	50627	124.55	8260	8510	8160	10600	5720	8160	8419.05	5924	8540	8350	8230	8040	7920	8290	7980	65	2440	500	5870	10	1	12945932	1097	-11.59	3.86	12	0.39	-731.00	2194.00	21250	20240327	-60.14	6840	20241209	23.83	9590	-11.68	20250107	7470	13.39	20250102	21250	-60.14	20240327	6840	23.83	20241209	0.61	N	388870	500	64 억	N	N	N	N
51	20250116	151120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8480	320	2	3.92	411139470	48849	120.18	8260	8510	8160	10600	5720	8160	8416.54	5600	8540	8350	8230	8040	7920	8290	7980	65	2440	500	5870	10	1	12945932	1098	-11.60	3.87	12	0.38	-731.00	2194.00	21250	20240327	-60.09	6840	20241209	23.98	9590	-11.57	20250107	7470	13.52	20250102	21250	-60.09	20240327	6840	23.98	20241209	0.61	N	388870	500	64 억	N	N	N	N
52	20250116	141225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8490	330	2	4.04	334814780	39823	97.97	8260	8510	8160	10600	5720	8160	8407.57	6353	8540	8350	8230	8040	7920	8290	7980	65	2440	500	5870	10	1	12945932	1099	-11.61	3.87	12	0.31	-731.00	2194.00	21250	20240327	-60.05	6840	20241209	24.12	9590	-11.47	20250107	7470	13.65	20250102	21250	-60.05	20240327	6840	24.12	20241209	0.61	N	388870	500	64 억	N	N	N	N
53	20250116	131226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8500	340	2	4.17	288302410	34328	84.45	8260	8500	8160	10600	5720	8160	8398.46	3874	8540	8350	8230	8040	7920	8290	7980	65	2440	500	5870	10	1	12945932	1100	-11.63	3.87	12	0.27	-731.00	2194.00	21250	20240327	-60.00	6840	20241209	24.27	9590	-11.37	20250107	7470	13.79	20250102	21250	-60.00	20240327	6840	24.27	20241209	0.61	N	388870	500	64 억	N	N	N	N
54	20250116	121225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8440	280	2	3.43	257067660	30648	75.40	8260	8500	8160	10600	5720	8160	8387.75	3754	8540	8350	8230	8040	7920	8290	7980	65	2440	500	5870	10	1	12945932	1093	-11.55	3.85	12	0.24	-731.00	2194.00	21250	20240327	-60.28	6840	20241209	23.39	9590	-11.99	20250107	7470	12.99	20250102	21250	-60.28	20240327	6840	23.39	20241209	0.61	N	388870	500	64 억	N	N	N	N
55	20250116	111226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8430	270	2	3.31	249015120	29694	73.05	8260	8500	8160	10600	5720	8160	8386.04	3776	8540	8350	8230	8040	7920	8290	7980	65	2440	500	5870	10	1	12945932	1091	-11.53	3.84	12	0.23	-731.00	2194.00	21250	20240327	-60.33	6840	20241209	23.25	9590	-12.10	20250107	7470	12.85	20250102	21250	-60.33	20240327	6840	23.25	20241209	0.61	N	388870	500	64 억	N	N	N	N
56	20250116	101228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8470	310	2	3.80	158545970	18981	46.70	8260	8470	8160	10600	5720	8160	8352.88	2232	8540	8350	8230	8040	7920	8290	7980	65	2440	500	5870	10	1	12945932	1097	-11.59	3.86	12	0.15	-731.00	2194.00	21250	20240327	-60.14	6840	20241209	23.83	9590	-11.68	20250107	7470	13.39	20250102	21250	-60.14	20240327	6840	23.83	20241209	0.61	N	388870	500	64 억	N	N	N	N
57	20250116	091229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8310	150	2	1.84	24057670	2910	7.16	8260	8320	8160	10600	5720	8160	8267.24	1070	8540	8350	8230	8040	7920	8290	7980	65	2440	500	5870	10	1	12945932	1076	-11.37	3.79	12	0.02	-731.00	2194.00	21250	20240327	-60.89	6840	20241209	21.49	9590	-13.35	20250107	7470	11.24	20250102	21250	-60.89	20240327	6840	21.49	20241209	0.61	N	388870	500	64 억	N	N	N	N
58	20250115	161222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8160	-260	5	-3.09	334400030	40564	61.11	8420	8420	8110	10940	5900	8420	8243.79	-920	9046	8732	8516	8202	7986	8625	8095	65	2520	500	6060	10	1	12945932	1056	-11.16	3.72	12	0.31	-731.00	2194.00	21250	20240327	-61.60	6840	20241209	19.30	9590	-14.91	20250107	7470	9.24	20250102	21250	-61.60	20240327	6840	19.30	20241209	0.62	N	388870	500	64 억	N	N	N	N
59	20250115	151223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8220	-200	5	-2.38	326530340	39600	59.66	8420	8420	8110	10940	5900	8420	8245.72	-848	9046	8732	8516	8202	7986	8625	8095	65	2520	500	6060	10	1	12945932	1064	-11.24	3.75	12	0.31	-731.00	2194.00	21250	20240327	-61.32	6840	20241209	20.18	9590	-14.29	20250107	7470	10.04	20250102	21250	-61.32	20240327	6840	20.18	20241209	0.62	N	388870	500	64 억	N	N	N	N
60	20250115	141217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8210	-210	5	-2.49	289056370	35022	52.76	8420	8420	8110	10940	5900	8420	8253.57	-560	9046	8732	8516	8202	7986	8625	8095	65	2520	500	6060	10	1	12945932	1063	-11.23	3.74	12	0.27	-731.00	2194.00	21250	20240327	-61.36	6840	20241209	20.03	9590	-14.39	20250107	7470	9.91	20250102	21250	-61.36	20240327	6840	20.03	20241209	0.62	N	388870	500	64 억	N	N	N	N
61	20250115	131226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8190	-230	5	-2.73	251696850	30450	45.87	8420	8420	8110	10940	5900	8420	8265.91	-1094	9046	8732	8516	8202	7986	8625	8095	65	2520	500	6060	10	1	12945932	1060	-11.20	3.73	12	0.24	-731.00	2194.00	21250	20240327	-61.46	6840	20241209	19.74	9590	-14.60	20250107	7470	9.64	20250102	21250	-61.46	20240327	6840	19.74	20241209	0.62	N	388870	500	64 억	N	N	N	N
62	20250115	121209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8220	-200	5	-2.38	219098720	26454	39.85	8420	8420	8110	10940	5900	8420	8282.25	-2604	9046	8732	8516	8202	7986	8625	8095	65	2520	500	6060	10	1	12945932	1064	-11.24	3.75	12	0.20	-731.00	2194.00	21250	20240327	-61.32	6840	20241209	20.18	9590	-14.29	20250107	7470	10.04	20250102	21250	-61.32	20240327	6840	20.18	20241209	0.62	N	388870	500	64 억	N	N	N	N
63	20250115	111221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8180	-240	5	-2.85	191276570	23052	34.73	8420	8420	8170	10940	5900	8420	8297.61	-2594	9046	8732	8516	8202	7986	8625	8095	65	2520	500	6060	10	1	12945932	1059	-11.19	3.73	12	0.18	-731.00	2194.00	21250	20240327	-61.51	6840	20241209	19.59	9590	-14.70	20250107	7470	9.50	20250102	21250	-61.51	20240327	6840	19.59	20241209	0.62	N	388870	500	64 억	N	N	N	N
64	20250115	101221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8390	-30	5	-0.36	129033570	15491	23.34	8420	8420	8260	10940	5900	8420	8329.58	-2217	9046	8732	8516	8202	7986	8625	8095	65	2520	500	6060	10	1	12945932	1086	-11.48	3.82	12	0.12	-731.00	2194.00	21250	20240327	-60.52	6840	20241209	22.66	9590	-12.51	20250107	7470	12.32	20250102	21250	-60.52	20240327	6840	22.66	20241209	0.62	N	388870	500	64 억	N	N	N	N
65	20250115	091226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8370	-50	5	-0.59	44376970	5311	8.00	8420	8420	8310	10940	5900	8420	8355.67	-2742	9046	8732	8516	8202	7986	8625	8095	65	2520	500	6060	10	1	12945932	1084	-11.45	3.81	12	0.04	-731.00	2194.00	21250	20240327	-60.61	6840	20241209	22.37	9590	-12.72	20250107	7470	12.05	20250102	21250	-60.61	20240327	6840	22.37	20241209	0.62	N	388870	500	64 억	N	N	N	N
66	20250114	161202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8420	-240	5	-2.77	559823380	66196	89.42	8750	8830	8300	11250	6070	8660	8457.06	97	9113	8886	8733	8506	8353	8810	8430	65	2590	500	6230	10	1	12945932	1090	-11.52	3.84	12	0.51	-731.00	2194.00	21250	20240327	-60.38	6840	20241209	23.10	9590	-12.20	20250107	7470	12.72	20250102	21250	-60.38	20240327	6840	23.10	20241209	0.62	N	388870	500	64 억	N	N	N	N
67	20250114	151221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8380	-280	5	-3.23	548382680	64834	87.58	8750	8830	8300	11250	6070	8660	8458.26	368	9113	8886	8733	8506	8353	8810	8430	65	2590	500	6230	10	1	12945932	1085	-11.46	3.82	12	0.50	-731.00	2194.00	21250	20240327	-60.56	6840	20241209	22.51	9590	-12.62	20250107	7470	12.18	20250102	21250	-60.56	20240327	6840	22.51	20241209	0.62	N	388870	500	64 억	N	N	N	N
68	20250114	141216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8390	-270	5	-3.12	470412550	55503	74.97	8750	8830	8320	11250	6070	8660	8475.44	1814	9113	8886	8733	8506	8353	8810	8430	65	2590	500	6230	10	1	12945932	1086	-11.48	3.82	12	0.43	-731.00	2194.00	21250	20240327	-60.52	6840	20241209	22.66	9590	-12.51	20250107	7470	12.32	20250102	21250	-60.52	20240327	6840	22.66	20241209	0.62	N	388870	500	64 억	N	N	N	N
69	20250114	131216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8350	-310	5	-3.58	441257570	52026	70.28	8750	8830	8320	11250	6070	8660	8481.48	2484	9113	8886	8733	8506	8353	8810	8430	65	2590	500	6230	10	1	12945932	1081	-11.42	3.81	12	0.40	-731.00	2194.00	21250	20240327	-60.71	6840	20241209	22.08	9590	-12.93	20250107	7470	11.78	20250102	21250	-60.71	20240327	6840	22.08	20241209	0.62	N	388870	500	64 억	N	N	N	N
70	20250114	121211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8410	-250	5	-2.89	375195810	44124	59.60	8750	8830	8350	11250	6070	8660	8503.21	3350	9113	8886	8733	8506	8353	8810	8430	65	2590	500	6230	10	1	12945932	1089	-11.50	3.83	12	0.34	-731.00	2194.00	21250	20240327	-60.42	6840	20241209	22.95	9590	-12.30	20250107	7470	12.58	20250102	21250	-60.42	20240327	6840	22.95	20241209	0.62	N	388870	500	64 억	N	N	N	N
71	20250114	111209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8440	-220	5	-2.54	342226470	40193	54.29	8750	8830	8350	11250	6070	8660	8514.58	3584	9113	8886	8733	8506	8353	8810	8430	65	2590	500	6230	10	1	12945932	1093	-11.55	3.85	12	0.31	-731.00	2194.00	21250	20240327	-60.28	6840	20241209	23.39	9590	-11.99	20250107	7470	12.99	20250102	21250	-60.28	20240327	6840	23.39	20241209	0.62	N	388870	500	64 억	N	N	N	N
72	20250114	101209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8400	-260	5	-3.00	282742540	33125	44.74	8750	8830	8350	11250	6070	8660	8535.62	3771	9113	8886	8733	8506	8353	8810	8430	65	2590	500	6230	10	1	12945932	1087	-11.49	3.83	12	0.26	-731.00	2194.00	21250	20240327	-60.47	6840	20241209	22.81	9590	-12.41	20250107	7470	12.45	20250102	21250	-60.47	20240327	6840	22.81	20241209	0.62	N	388870	500	64 억	N	N	N	N
73	20250114	091214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8660	0	3	0.00	38342010	4418	5.97	8750	8830	8650	11250	6070	8660	8678.59	1607	9113	8886	8733	8506	8353	8810	8430	65	2590	500	6230	10	1	12945932	1121	-11.85	3.95	12	0.03	-731.00	2194.00	21250	20240327	-59.25	6840	20241209	26.61	9590	-9.70	20250107	7470	15.93	20250102	21250	-59.25	20240327	6840	26.61	20241209	0.62	N	388870	500	64 억	N	N	N	N
74	20250113	161156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8660	-40	5	-0.46	649194080	73875	172.01	8890	8960	8580	11310	6090	8700	8788.51	-13738	9086	8892	8736	8542	8386	8815	8465	65	2610	500	6260	10	1	12945932	1121	-11.85	3.95	12	0.57	-731.00	2194.00	21250	20240327	-59.25	6840	20241209	26.61	9590	-9.70	20250107	7470	15.93	20250102	21250	-59.25	20240327	6840	26.61	20241209	0.64	N	388870	500	64 억	N	N	N	N
75	20250113	151204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8730	30	2	0.34	635019080	72240	168.21	8890	8960	8580	11310	6090	8700	8790.66	-13373	9086	8892	8736	8542	8386	8815	8465	65	2610	500	6260	10	1	12945932	1130	-11.94	3.98	12	0.56	-731.00	2194.00	21250	20240327	-58.92	6840	20241209	27.63	9590	-8.97	20250107	7470	16.87	20250102	21250	-58.92	20240327	6840	27.63	20241209	0.64	N	388870	500	64 억	N	N	N	N
76	20250113	141139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8750	50	2	0.57	592613440	67359	156.84	8890	8960	8580	11310	6090	8700	8798.13	-11936	9086	8892	8736	8542	8386	8815	8465	65	2610	500	6260	10	1	12945932	1133	-11.97	3.99	12	0.52	-731.00	2194.00	21250	20240327	-58.82	6840	20241209	27.92	9590	-8.76	20250107	7470	17.14	20250102	21250	-58.82	20240327	6840	27.92	20241209	0.64	N	388870	500	64 억	N	N	N	N
77	20250113	131145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8770	70	2	0.80	546249400	62043	144.46	8890	8960	8580	11310	6090	8700	8804.71	-10747	9086	8892	8736	8542	8386	8815	8465	65	2610	500	6260	10	1	12945932	1135	-12.00	4.00	12	0.48	-731.00	2194.00	21250	20240327	-58.73	6840	20241209	28.22	9590	-8.55	20250107	7470	17.40	20250102	21250	-58.73	20240327	6840	28.22	20241209	0.64	N	388870	500	64 억	N	N	N	N
78	20250113	121150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8880	180	2	2.07	472706550	53695	125.03	8890	8960	8580	11310	6090	8700	8803.94	-5696	9086	8892	8736	8542	8386	8815	8465	65	2610	500	6260	10	1	12945932	1150	-12.15	4.05	12	0.41	-731.00	2194.00	21250	20240327	-58.21	6840	20241209	29.82	9590	-7.40	20250107	7470	18.88	20250102	21250	-58.21	20240327	6840	29.82	20241209	0.64	N	388870	500	64 억	N	N	N	N
79	20250113	111146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8610	-90	5	-1.03	284662760	32299	75.21	8890	8960	8600	11310	6090	8700	8814.07	-4985	9086	8892	8736	8542	8386	8815	8465	65	2610	500	6260	10	1	12945932	1115	-11.78	3.92	12	0.25	-731.00	2194.00	21250	20240327	-59.48	6840	20241209	25.88	9590	-10.22	20250107	7470	15.26	20250102	21250	-59.48	20240327	6840	25.88	20241209	0.64	N	388870	500	64 억	N	N	N	N
80	20250113	101147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8740	40	2	0.46	212951070	24056	56.01	8890	8960	8720	11310	6090	8700	8853.58	-1046	9086	8892	8736	8542	8386	8815	8465	65	2610	500	6260	10	1	12945932	1131	-11.96	3.98	12	0.19	-731.00	2194.00	21250	20240327	-58.87	6840	20241209	27.78	9590	-8.86	20250107	7470	17.00	20250102	21250	-58.87	20240327	6840	27.78	20241209	0.64	N	388870	500	64 억	N	N	N	N
81	20250113	091153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8930	230	2	2.64	98979330	11163	25.99	8890	8960	8720	11310	6090	8700	8869.77	1741	9086	8892	8736	8542	8386	8815	8465	65	2610	500	6260	10	1	12945932	1156	-12.22	4.07	12	0.09	-731.00	2194.00	21250	20240327	-57.98	6840	20241209	30.56	9590	-6.88	20250107	7470	19.54	20250102	21250	-57.98	20240327	6840	30.56	20241209	0.64	N	388870	500	64 억	N	N	N	N
82	20250110	161126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8700	-230	5	-2.58	368534560	42475	64.67	8930	8930	8580	11600	6260	8930	8676.38	-6533	9263	9096	8803	8636	8343	8950	8490	65	2670	500	6420	10	1	12945932	1126	-11.90	3.97	12	0.33	-731.00	2194.00	21250	20240327	-59.06	6840	20241209	27.19	9590	-9.28	20250107	7470	16.47	20250102	21250	-59.06	20240327	6840	27.19	20241209	0.62	N	388870	500	64 억	N	N	N	N
83	20250110	151135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8700	-230	5	-2.58	355494290	40975	62.38	8930	8930	8580	11600	6260	8930	8675.88	-6034	9263	9096	8803	8636	8343	8950	8490	65	2670	500	6420	10	1	12945932	1126	-11.90	3.97	12	0.32	-731.00	2194.00	21250	20240327	-59.06	6840	20241209	27.19	9590	-9.28	20250107	7470	16.47	20250102	21250	-59.06	20240327	6840	27.19	20241209	0.62	N	388870	500	64 억	N	N	N	N
84	20250110	141141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8710	-220	5	-2.46	328225870	37846	57.62	8930	8930	8580	11600	6260	8930	8672.67	-4473	9263	9096	8803	8636	8343	8950	8490	65	2670	500	6420	10	1	12945932	1128	-11.92	3.97	12	0.29	-731.00	2194.00	21250	20240327	-59.01	6840	20241209	27.34	9590	-9.18	20250107	7470	16.60	20250102	21250	-59.01	20240327	6840	27.34	20241209	0.62	N	388870	500	64 억	N	N	N	N
85	20250110	131141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8660	-270	5	-3.02	287497420	33163	50.49	8930	8930	8580	11600	6260	8930	8669.22	-6319	9263	9096	8803	8636	8343	8950	8490	65	2670	500	6420	10	1	12945932	1121	-11.85	3.95	12	0.26	-731.00	2194.00	21250	20240327	-59.25	6840	20241209	26.61	9590	-9.70	20250107	7470	15.93	20250102	21250	-59.25	20240327	6840	26.61	20241209	0.62	N	388870	500	64 억	N	N	N	N
86	20250110	121143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8630	-300	5	-3.36	250612720	28889	43.98	8930	8930	8580	11600	6260	8930	8675.02	-5222	9263	9096	8803	8636	8343	8950	8490	65	2670	500	6420	10	1	12945932	1117	-11.81	3.93	12	0.22	-731.00	2194.00	21250	20240327	-59.39	6840	20241209	26.17	9590	-10.01	20250107	7470	15.53	20250102	21250	-59.39	20240327	6840	26.17	20241209	0.62	N	388870	500	64 억	N	N	N	N
87	20250110	111139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8630	-300	5	-3.36	197054350	22695	34.55	8930	8930	8580	11600	6260	8930	8682.72	-4548	9263	9096	8803	8636	8343	8950	8490	65	2670	500	6420	10	1	12945932	1117	-11.81	3.93	12	0.18	-731.00	2194.00	21250	20240327	-59.39	6840	20241209	26.17	9590	-10.01	20250107	7470	15.53	20250102	21250	-59.39	20240327	6840	26.17	20241209	0.62	N	388870	500	64 억	N	N	N	N
88	20250110	101136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8690	-240	5	-2.69	156750700	18039	27.46	8930	8930	8580	11600	6260	8930	8689.54	-2323	9263	9096	8803	8636	8343	8950	8490	65	2670	500	6420	10	1	12945932	1125	-11.89	3.96	12	0.14	-731.00	2194.00	21250	20240327	-59.11	6840	20241209	27.05	9590	-9.38	20250107	7470	16.33	20250102	21250	-59.11	20240327	6840	27.05	20241209	0.62	N	388870	500	64 억	N	N	N	N
89	20250110	091143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8780	-150	5	-1.68	37623940	4301	6.55	8930	8930	8710	11600	6260	8930	8747.72	-1206	9263	9096	8803	8636	8343	8950	8490	65	2670	500	6420	10	1	12945932	1137	-12.01	4.00	12	0.03	-731.00	2194.00	21250	20240327	-58.68	6840	20241209	28.36	9590	-8.45	20250107	7470	17.54	20250102	21250	-58.68	20240327	6840	28.36	20241209	0.62	N	388870	500	64 억	N	N	N	N
90	20250109	161129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8930	40	2	0.45	575331080	65466	56.83	8970	8970	8510	11550	6230	8890	8788.11	6179	9663	9276	8953	8566	8243	9115	8405	65	2660	500	6400	10	1	12945932	1156	-12.22	4.07	12	0.51	-731.00	2194.00	21250	20240327	-57.98	6840	20241209	30.56	9590	-6.88	20250107	7470	19.54	20250102	21250	-57.98	20240327	6840	30.56	20241209	0.62	N	388870	500	64 억	N	N	N	N
91	20250109	151126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8970	80	2	0.90	542346470	61781	53.63	8970	8970	8510	11550	6230	8890	8778.53	7637	9663	9276	8953	8566	8243	9115	8405	65	2660	500	6400	10	1	12945932	1161	-12.27	4.09	12	0.48	-731.00	2194.00	21250	20240327	-57.79	6840	20241209	31.14	9590	-6.47	20250107	7470	20.08	20250102	21250	-57.79	20240327	6840	31.14	20241209	0.62	N	388870	500	64 억	N	N	N	N
92	20250109	141134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8860	-30	5	-0.34	385674480	44193	38.36	8970	8970	8510	11550	6230	8890	8727.05	6155	9663	9276	8953	8566	8243	9115	8405	65	2660	500	6400	10	1	12945932	1147	-12.12	4.04	12	0.34	-731.00	2194.00	21250	20240327	-58.31	6840	20241209	29.53	9590	-7.61	20250107	7470	18.61	20250102	21250	-58.31	20240327	6840	29.53	20241209	0.62	N	388870	500	64 억	N	N	N	N
93	20250109	131133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8800	-90	5	-1.01	298968700	34325	29.80	8970	8970	8510	11550	6230	8890	8709.94	2092	9663	9276	8953	8566	8243	9115	8405	65	2660	500	6400	10	1	12945932	1139	-12.04	4.01	12	0.27	-731.00	2194.00	21250	20240327	-58.59	6840	20241209	28.65	9590	-8.24	20250107	7470	17.80	20250102	21250	-58.59	20240327	6840	28.65	20241209	0.62	N	388870	500	64 억	N	N	N	N
94	20250109	121134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8830	-60	5	-0.67	261355210	30053	26.09	8970	8970	8510	11550	6230	8890	8696.48	3167	9663	9276	8953	8566	8243	9115	8405	65	2660	500	6400	10	1	12945932	1143	-12.08	4.02	12	0.23	-731.00	2194.00	21250	20240327	-58.45	6840	20241209	29.09	9590	-7.92	20250107	7470	18.21	20250102	21250	-58.45	20240327	6840	29.09	20241209	0.62	N	388870	500	64 억	N	N	N	N
95	20250109	111138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8780	-110	5	-1.24	192102890	22167	19.24	8970	8970	8510	11550	6230	8890	8666.17	-429	9663	9276	8953	8566	8243	9115	8405	65	2660	500	6400	10	1	12945932	1137	-12.01	4.00	12	0.17	-731.00	2194.00	21250	20240327	-58.68	6840	20241209	28.36	9590	-8.45	20250107	7470	17.54	20250102	21250	-58.68	20240327	6840	28.36	20241209	0.62	N	388870	500	64 억	N	N	N	N
96	20250109	101135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8780	-110	5	-1.24	157982840	18261	15.85	8970	8970	8510	11550	6230	8890	8651.38	-223	9663	9276	8953	8566	8243	9115	8405	65	2660	500	6400	10	1	12945932	1137	-12.01	4.00	12	0.14	-731.00	2194.00	21250	20240327	-58.68	6840	20241209	28.36	9590	-8.45	20250107	7470	17.54	20250102	21250	-58.68	20240327	6840	28.36	20241209	0.62	N	388870	500	64 억	N	N	N	N
97	20250109	091140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8710	-180	5	-2.02	20910780	2386	2.07	8970	8970	8710	11550	6230	8890	8763.95	-95	9663	9276	8953	8566	8243	9115	8405	65	2660	500	6400	10	1	12945932	1128	-11.92	3.97	12	0.02	-731.00	2194.00	21250	20240327	-59.01	6840	20241209	27.34	9590	-9.18	20250107	7470	16.60	20250102	21250	-59.01	20240327	6840	27.34	20241209	0.62	N	388870	500	64 억	N	N	N	N
98	20250108	161123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8890	-240	5	-2.63	979867300	111084	58.78	8960	9340	8630	11860	6400	9130	8820.11	-16044	9830	9480	9240	8890	8650	9360	8770	65	2730	500	6570	10	1	12945932	1151	-12.16	4.05	12	0.86	-731.00	2194.00	21250	20240327	-58.16	6840	20241209	29.97	9590	-7.30	20250107	7470	19.01	20250102	21250	-58.16	20240327	6840	29.97	20241209	0.51	N	388870	500	64 억	N	N	N	N
99	20250108	151128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8760	-370	5	-4.05	905870350	102699	54.34	8960	9340	8630	11860	6400	9130	8820.63	-11480	9830	9480	9240	8890	8650	9360	8770	65	2730	500	6570	10	1	12945932	1134	-11.98	3.99	12	0.79	-731.00	2194.00	21250	20240327	-58.78	6840	20241209	28.07	9590	-8.65	20250107	7470	17.27	20250102	21250	-58.78	20240327	6840	28.07	20241209	0.51	N	388870	500	64 억	N	N	N	N
100	20250108	141132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8750	-380	5	-4.16	858064300	97261	51.46	8960	9340	8630	11860	6400	9130	8822.28	-8356	9830	9480	9240	8890	8650	9360	8770	65	2730	500	6570	10	1	12945932	1133	-11.97	3.99	12	0.75	-731.00	2194.00	21250	20240327	-58.82	6840	20241209	27.92	9590	-8.76	20250107	7470	17.14	20250102	21250	-58.82	20240327	6840	27.92	20241209	0.51	N	388870	500	64 억	N	N	N	N
101	20250108	131129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8730	-400	5	-4.38	764774040	86542	45.79	8960	9340	8650	11860	6400	9130	8837.02	-5633	9830	9480	9240	8890	8650	9360	8770	65	2730	500	6570	10	1	12945932	1130	-11.94	3.98	12	0.67	-731.00	2194.00	21250	20240327	-58.92	6840	20241209	27.63	9590	-8.97	20250107	7470	16.87	20250102	21250	-58.92	20240327	6840	27.63	20241209	0.51	N	388870	500	64 억	N	N	N	N
102	20250108	121126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8710	-420	5	-4.60	661583110	74676	39.51	8960	9340	8690	11860	6400	9130	8859.37	-4580	9830	9480	9240	8890	8650	9360	8770	65	2730	500	6570	10	1	12945932	1128	-11.92	3.97	12	0.58	-731.00	2194.00	21250	20240327	-59.01	6840	20241209	27.34	9590	-9.18	20250107	7470	16.60	20250102	21250	-59.01	20240327	6840	27.34	20241209	0.51	N	388870	500	64 억	N	N	N	N
103	20250108	111128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8780	-350	5	-3.83	545891660	61409	32.49	8960	9340	8700	11860	6400	9130	8889.43	-5938	9830	9480	9240	8890	8650	9360	8770	65	2730	500	6570	10	1	12945932	1137	-12.01	4.00	12	0.47	-731.00	2194.00	21250	20240327	-58.68	6840	20241209	28.36	9590	-8.45	20250107	7470	17.54	20250102	21250	-58.68	20240327	6840	28.36	20241209	0.51	N	388870	500	64 억	N	N	N	N
104	20250108	101128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8850	-280	5	-3.07	413395600	46266	24.48	8960	9340	8720	11860	6400	9130	8935.18	-3854	9830	9480	9240	8890	8650	9360	8770	65	2730	500	6570	10	1	12945932	1146	-12.11	4.03	12	0.36	-731.00	2194.00	21250	20240327	-58.35	6840	20241209	29.39	9590	-7.72	20250107	7470	18.47	20250102	21250	-58.35	20240327	6840	29.39	20241209	0.51	N	388870	500	64 억	N	N	N	N
105	20250108	091128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9050	-80	5	-0.88	110443440	12215	6.46	8960	9340	8910	11860	6400	9130	9041.61	652	9830	9480	9240	8890	8650	9360	8770	65	2730	500	6570	10	1	12945932	1172	-12.38	4.12	12	0.09	-731.00	2194.00	21250	20240327	-57.41	6840	20241209	32.31	9590	-5.63	20250107	7470	21.15	20250102	21250	-57.41	20240327	6840	32.31	20241209	0.51	N	388870	500	64 억	N	N	N	N
106	20250107	161116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9130	120	2	1.33	1746563750	187973	60.54	9250	9590	9000	11710	6310	9010	9291.59	-20157	9710	9360	8810	8460	7910	9535	8635	65	2700	500	6480	10	1	12945932	1182	-12.49	4.16	12	1.45	-731.00	2194.00	21250	20240327	-57.04	6840	20241209	33.48	9590	-4.80	20250107	7470	22.22	20250102	21250	-57.04	20240327	6840	33.48	20241209	0.48	N	388870	500	64 억	N	N	N	N
107	20250107	151120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9070	60	2	0.67	1689132110	181655	58.50	9250	9590	9000	11710	6310	9010	9298.57	-25334	9710	9360	8810	8460	7910	9535	8635	65	2700	500	6480	10	1	12945932	1174	-12.41	4.13	12	1.40	-731.00	2194.00	21250	20240327	-57.32	6840	20241209	32.60	9590	-5.42	20250107	7470	21.42	20250102	21250	-57.32	20240327	6840	32.60	20241209	0.48	N	388870	500	64 억	N	N	N	N
108	20250107	141118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9220	210	2	2.33	1496785110	160572	51.71	9250	9590	9040	11710	6310	9010	9321.58	-19657	9710	9360	8810	8460	7910	9535	8635	65	2700	500	6480	10	1	12945932	1194	-12.61	4.20	12	1.24	-731.00	2194.00	21250	20240327	-56.61	6840	20241209	34.80	9590	-3.86	20250107	7470	23.43	20250102	21250	-56.61	20240327	6840	34.80	20241209	0.48	N	388870	500	64 억	N	N	N	N
109	20250107	131118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9200	190	2	2.11	1385305150	148476	47.82	9250	9590	9040	11710	6310	9010	9330.16	-19703	9710	9360	8810	8460	7910	9535	8635	65	2700	500	6480	10	1	12945932	1191	-12.59	4.19	12	1.15	-731.00	2194.00	21250	20240327	-56.71	6840	20241209	34.50	9590	-4.07	20250107	7470	23.16	20250102	21250	-56.71	20240327	6840	34.50	20241209	0.48	N	388870	500	64 억	N	N	N	N
110	20250107	121120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9270	260	2	2.89	1297340370	138940	44.75	9250	9590	9040	11710	6310	9010	9337.41	-21338	9710	9360	8810	8460	7910	9535	8635	65	2700	500	6480	10	1	12945932	1200	-12.68	4.23	12	1.07	-731.00	2194.00	21250	20240327	-56.38	6840	20241209	35.53	9590	-3.34	20250107	7470	24.10	20250102	21250	-56.38	20240327	6840	35.53	20241209	0.48	N	388870	500	64 억	N	N	N	N
111	20250107	111114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9330	320	2	3.55	1231880190	131897	42.48	9250	9590	9040	11710	6310	9010	9339.71	-21714	9710	9360	8810	8460	7910	9535	8635	65	2700	500	6480	10	1	12945932	1208	-12.76	4.25	12	1.02	-731.00	2194.00	21250	20240327	-56.09	6840	20241209	36.40	9590	-2.71	20250107	7470	24.90	20250102	21250	-56.09	20240327	6840	36.40	20241209	0.48	N	388870	500	64 억	N	N	N	N
112	20250107	101120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9320	310	2	3.44	1031998620	110548	35.60	9250	9590	9040	11710	6310	9010	9335.30	-28888	9710	9360	8810	8460	7910	9535	8635	65	2700	500	6480	10	1	12945932	1207	-12.75	4.25	12	0.85	-731.00	2194.00	21250	20240327	-56.14	6840	20241209	36.26	9590	-2.82	20250107	7470	24.77	20250102	21250	-56.14	20240327	6840	36.26	20241209	0.48	N	388870	500	64 억	N	N	N	N
113	20250107	091123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9210	200	2	2.22	256998260	28002	9.02	9250	9250	9040	11710	6310	9010	9177.85	-11410	9710	9360	8810	8460	7910	9535	8635	65	2700	500	6480	10	1	12945932	1192	-12.60	4.20	12	0.22	-731.00	2194.00	21250	20240327	-56.66	6840	20241209	34.65	9250	-0.43	20250107	7470	23.29	20250102	21250	-56.66	20240327	6840	34.65	20241209	0.48	N	388870	500	64 억	N	N	N	N
114	20250106	161105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9010	950	2	11.79	2708106790	309115	525.05	8340	9160	8260	10470	5650	8060	8760.77	16590	8433	8246	7893	7706	7353	8340	7800	65	2410	500	5800	10	1	12945932	1166	-12.33	4.11	12	2.39	-731.00	2194.00	21250	20240327	-57.60	6840	20241209	31.73	9160	-1.64	20250106	7470	20.62	20250102	21250	-57.60	20240327	6840	31.73	20241209	0.48	N	388870	500	64 억	N	N	N	N
115	20250106	151105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8950	890	2	11.04	2596675620	296730	504.01	8340	9160	8260	10470	5650	8060	8750.97	16666	8433	8246	7893	7706	7353	8340	7800	65	2410	500	5800	10	1	12945932	1159	-12.24	4.08	12	2.29	-731.00	2194.00	21250	20240327	-57.88	6840	20241209	30.85	9160	-2.29	20250106	7470	19.81	20250102	21250	-57.88	20240327	6840	30.85	20241209	0.48	N	388870	500	64 억	N	N	N	N
116	20250106	141106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9010	950	2	11.79	2430117060	278128	472.41	8340	9160	8260	10470	5650	8060	8737.41	18725	8433	8246	7893	7706	7353	8340	7800	65	2410	500	5800	10	1	12945932	1166	-12.33	4.11	12	2.15	-731.00	2194.00	21250	20240327	-57.60	6840	20241209	31.73	9160	-1.64	20250106	7470	20.62	20250102	21250	-57.60	20240327	6840	31.73	20241209	0.48	N	388870	500	64 억	N	N	N	N
117	20250106	131055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9000	940	2	11.66	1883552260	217900	370.11	8340	9000	8260	10470	5650	8060	8644.11	5724	8433	8246	7893	7706	7353	8340	7800	65	2410	500	5800	10	1	12945932	1165	-12.31	4.10	12	1.68	-731.00	2194.00	21250	20240327	-57.65	6840	20241209	31.58	9000	0.00	20250106	7470	20.48	20250102	21250	-57.65	20240327	6840	31.58	20241209	0.48	N	388870	500	64 억	N	N	N	N
118	20250106	121103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8880	820	2	10.17	1486954140	173198	294.18	8340	8880	8260	10470	5650	8060	8585.28	-4328	8433	8246	7893	7706	7353	8340	7800	65	2410	500	5800	10	1	12945932	1150	-12.15	4.05	12	1.34	-731.00	2194.00	21250	20240327	-58.21	6840	20241209	29.82	8880	0.00	20250106	7470	18.88	20250102	21250	-58.21	20240327	6840	29.82	20241209	0.48	N	388870	500	64 억	N	N	N	N
119	20250106	111059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8790	730	2	9.06	1241472500	145314	246.82	8340	8820	8260	10470	5650	8060	8543.38	-11507	8433	8246	7893	7706	7353	8340	7800	65	2410	500	5800	10	1	12945932	1138	-12.02	4.01	12	1.12	-731.00	2194.00	21250	20240327	-58.64	6840	20241209	28.51	8820	-0.34	20250106	7470	17.67	20250102	21250	-58.64	20240327	6840	28.51	20241209	0.48	N	388870	500	64 억	N	N	N	N
120	20250106	101055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8490	430	2	5.33	1028287400	120699	205.01	8340	8700	8260	10470	5650	8060	8519.44	-24811	8433	8246	7893	7706	7353	8340	7800	65	2410	500	5800	10	1	12945932	1099	-11.61	3.87	12	0.93	-731.00	2194.00	21250	20240327	-60.05	6840	20241209	24.12	8700	-2.41	20250106	7470	13.65	20250102	21250	-60.05	20240327	6840	24.12	20241209	0.48	N	388870	500	64 억	N	N	N	N
121	20250106	091056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8560	500	2	6.20	442203190	52290	88.82	8340	8600	8260	10470	5650	8060	8456.74	-15536	8433	8246	7893	7706	7353	8340	7800	65	2410	500	5800	10	1	12945932	1108	-11.71	3.90	12	0.40	-731.00	2194.00	21250	20240327	-59.72	6840	20241209	25.15	8600	-0.47	20250106	7470	14.59	20250102	21250	-59.72	20240327	6840	25.15	20241209	0.48	N	388870	500	64 억	N	N	N	N
122	20250103	161051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8060	430	2	5.64	448134620	57269	341.13	7690	8080	7540	9910	5350	7630	7822.79	17175	7856	7742	7606	7492	7356	7675	7425	65	2280	500	5490	10	1	12945932	1043	-11.03	3.67	12	0.44	-731.00	2194.00	21250	20240327	-62.07	6840	20241209	17.84	8080	-0.25	20250103	7470	7.90	20250102	21250	-62.07	20240327	6840	17.84	20241209	0.48	N	388870	500	64 억	N	N	N	N
123	20250103	151054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8060	430	2	5.64	403745020	51759	308.31	7690	8080	7540	9910	5350	7630	7800.48	18494	7856	7742	7606	7492	7356	7675	7425	65	2280	500	5490	10	1	12945932	1043	-11.03	3.67	12	0.40	-731.00	2194.00	21250	20240327	-62.07	6840	20241209	17.84	8080	-0.25	20250103	7470	7.90	20250102	21250	-62.07	20240327	6840	17.84	20241209	0.48	N	388870	500	64 억	N	N	N	N
124	20250103	141054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7800	170	2	2.23	251057070	32421	193.12	7690	7890	7540	9910	5350	7630	7743.66	12877	7856	7742	7606	7492	7356	7675	7425	65	2280	500	5490	10	1	12945932	1010	-10.67	3.56	12	0.25	-731.00	2194.00	21250	20240327	-63.29	6840	20241209	14.04	7890	-1.14	20250103	7470	4.42	20250102	21250	-63.29	20240327	6840	14.04	20241209	0.48	N	388870	500	64 억	N	N	N	N
125	20250103	131055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7790	160	2	2.10	181161820	23485	139.89	7690	7790	7540	9910	5350	7630	7713.94	7311	7856	7742	7606	7492	7356	7675	7425	65	2280	500	5490	10	1	12945932	1008	-10.66	3.55	12	0.18	-731.00	2194.00	21250	20240327	-63.34	6840	20241209	13.89	7790	0.00	20250103	7470	4.28	20250102	21250	-63.34	20240327	6840	13.89	20241209	0.48	N	388870	500	64 억	N	N	N	N
126	20250103	121054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7770	140	2	1.83	136099220	17685	105.34	7690	7780	7540	9910	5350	7630	7695.74	4463	7856	7742	7606	7492	7356	7675	7425	65	2280	500	5490	10	1	12945932	1006	-10.63	3.54	12	0.14	-731.00	2194.00	21250	20240327	-63.44	6840	20241209	13.60	7780	-0.13	20250103	7470	4.02	20250102	21250	-63.44	20240327	6840	13.60	20241209	0.48	N	388870	500	64 억	N	N	N	N
127	20250103	111054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7740	110	2	1.44	102571210	13362	79.59	7690	7740	7540	9910	5350	7630	7676.34	3316	7856	7742	7606	7492	7356	7675	7425	65	2280	500	5490	10	1	12945932	1002	-10.59	3.53	12	0.10	-731.00	2194.00	21250	20240327	-63.58	6840	20241209	13.16	7740	0.00	20250103	7470	3.61	20250102	21250	-63.58	20240327	6840	13.16	20241209	0.48	N	388870	500	64 억	N	N	N	N
128	20250103	101051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7730	100	2	1.31	66261270	8651	51.53	7690	7730	7540	9910	5350	7630	7659.38	2964	7856	7742	7606	7492	7356	7675	7425	65	2280	500	5490	10	1	12945932	1001	-10.57	3.52	12	0.07	-731.00	2194.00	21250	20240327	-63.62	6840	20241209	13.01	7730	0.00	20250103	7470	3.48	20250102	21250	-63.62	20240327	6840	13.01	20241209	0.48	N	388870	500	64 억	N	N	N	N
129	20250103	091054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7680	50	2	0.66	5228120	682	4.06	7690	7690	7630	9910	5350	7630	7665.87	-644	7856	7742	7606	7492	7356	7675	7425	65	2280	500	5490	10	1	12945932	994	-10.51	3.50	12	0.01	-731.00	2194.00	21250	20240327	-63.86	6840	20241209	12.28	7720	-0.52	20250102	7470	2.81	20250102	21250	-63.86	20240327	6840	12.28	20241209	0.48	N	388870	500	64 억	N	N	N	N
130	20250102	161041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7630	60	2	0.79	126665670	16708	32.31	7720	7720	7470	9840	5300	7570	7581.10	-3499	8056	7812	7426	7182	6796	7935	7305	65	2270	500	5450	10	1	12945932	988	-10.44	3.48	12	0.13	-731.00	2194.00	21250	20240327	-64.09	6840	20241209	11.55	7720	-1.17	20250102	7470	2.14	20250102	21250	-64.09	20240327	6840	11.55	20241209	0.47	N	388870	500	64 억	N	N	N	N
131	20250102	151043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7610	40	2	0.53	122696640	16187	31.31	7720	7720	7470	9840	5300	7570	7579.95	-3584	8056	7812	7426	7182	6796	7935	7305	65	2270	500	5450	10	1	12945932	985	-10.41	3.47	12	0.13	-731.00	2194.00	21250	20240327	-64.19	6840	20241209	11.26	7720	-1.42	20250102	7470	1.87	20250102	21250	-64.19	20240327	6840	11.26	20241209	0.47	N	388870	500	64 억	N	N	N	N
132	20250102	141040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7620	50	2	0.66	99955720	13207	25.54	7720	7720	7470	9840	5300	7570	7568.39	-1550	8056	7812	7426	7182	6796	7935	7305	65	2270	500	5450	10	1	12945932	986	-10.42	3.47	12	0.10	-731.00	2194.00	21250	20240327	-64.14	6840	20241209	11.40	7720	-1.30	20250102	7470	2.01	20250102	21250	-64.14	20240327	6840	11.40	20241209	0.47	N	388870	500	64 억	N	N	N	N
133	20250102	131045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7590	20	2	0.26	80472390	10638	20.57	7720	7720	7470	9840	5300	7570	7564.62	-1293	8056	7812	7426	7182	6796	7935	7305	65	2270	500	5450	10	1	12945932	983	-10.38	3.46	12	0.08	-731.00	2194.00	21250	20240327	-64.28	6840	20241209	10.96	7720	-1.68	20250102	7470	1.61	20250102	21250	-64.28	20240327	6840	10.96	20241209	0.47	N	388870	500	64 억	N	N	N	N
134	20250102	121041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7590	20	2	0.26	70012130	9259	17.91	7720	7720	7470	9840	5300	7570	7561.52	-907	8056	7812	7426	7182	6796	7935	7305	65	2270	500	5450	10	1	12945932	983	-10.38	3.46	12	0.07	-731.00	2194.00	21250	20240327	-64.28	6840	20241209	10.96	7720	-1.68	20250102	7470	1.61	20250102	21250	-64.28	20240327	6840	10.96	20241209	0.47	N	388870	500	64 억	N	N	N	N
135	20250102	111032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7560	-10	5	-0.13	41896030	5533	10.70	7720	7720	7470	9840	5300	7570	7572.03	-1655	8056	7812	7426	7182	6796	7935	7305	65	2270	500	5450	10	1	12945932	979	-10.34	3.45	12	0.04	-731.00	2194.00	21250	20240327	-64.42	6840	20241209	10.53	7720	-2.07	20250102	7470	1.20	20250102	21250	-64.42	20240327	6840	10.53	20241209	0.47	N	388870	500	64 억	N	N	N	N
136	20250102	101039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7580	10	2	0.13	8822810	1168	2.26	7720	7720	7470	9840	5300	7570	7553.78	-378	8056	7812	7426	7182	6796	7935	7305	65	2270	500	5450	10	1	12945932	981	-10.37	3.45	12	0.01	-731.00	2194.00	21250	20240327	-64.33	6840	20241209	10.82	7720	-1.81	20250102	7470	1.47	20250102	21250	-64.33	20240327	6840	10.82	20241209	0.47	N	388870	500	64 억	N	N	N	N
137	20250102	091028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7570	0	3	0.00	0	0	0.00	0	0	0	9840	5300	7570	0.00	0	8056	7812	7426	7182	6796	7935	7305	65	2270	500	5450	10	1	12945932	980	-10.36	3.45	12	0.00	-731.00	2194.00	21250	20240327	-64.38	6840	20241209	10.67	0	0.00	0	0	0.00	0	21250	-64.38	20240327	6840	10.67	20241209	0.47	N	388870	500	64 억	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History