KissMeData/338840/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7350	10	2	0.14	265662540	36245	106.55	7400	7490	7200	9540	5140	7340	7329.61	0.51	3508	7946	7642	7486	7182	7026	7565	7105	74	2200	500	5130	10	1	14782516	1087	-4.73	4.68	12	0.25	-1555.00	1570.00	14190	20241016	-48.20	6400	20241210	14.84	8450	-13.02	20250108	7200	2.08	20250124	14190	-48.20	20241016	6400	14.84	20241210	1.27	N	338840	500	73 억	75573	N	N	N	N
3	20250124	151216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	40	2	0.54	236322550	32253	94.81	7400	7490	7200	9540	5140	7340	7327.15	0.51	3828	7946	7642	7486	7182	7026	7565	7105	74	2200	500	5130	10	1	14782516	1091	-4.75	4.70	12	0.22	-1555.00	1570.00	14190	20241016	-47.99	6400	20241210	15.31	8450	-12.66	20250108	7200	2.50	20250124	14190	-47.99	20241016	6400	15.31	20241210	1.27	N	338840	500	73 억	75573	N	N	N	N
4	20250124	141214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7440	100	2	1.36	202141230	27622	81.20	7400	7490	7200	9540	5140	7340	7318.12	0.51	2362	7946	7642	7486	7182	7026	7565	7105	74	2200	500	5130	10	1	14782516	1100	-4.78	4.74	12	0.19	-1555.00	1570.00	14190	20241016	-47.57	6400	20241210	16.25	8450	-11.95	20250108	7200	3.33	20250124	14190	-47.57	20241016	6400	16.25	20241210	1.27	N	338840	500	73 억	75573	N	N	N	N
5	20250124	131217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7370	30	2	0.41	181473170	24828	72.99	7400	7490	7200	9540	5140	7340	7309.21	0.51	1882	7946	7642	7486	7182	7026	7565	7105	74	2200	500	5130	10	1	14782516	1089	-4.74	4.69	12	0.17	-1555.00	1570.00	14190	20241016	-48.06	6400	20241210	15.16	8450	-12.78	20250108	7200	2.36	20250124	14190	-48.06	20241016	6400	15.16	20241210	1.27	N	338840	500	73 억	75573	N	N	N	N
6	20250124	121212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7350	10	2	0.14	166849120	22837	67.13	7400	7490	7200	9540	5140	7340	7306.09	0.51	1791	7946	7642	7486	7182	7026	7565	7105	74	2200	500	5130	10	1	14782516	1087	-4.73	4.68	12	0.15	-1555.00	1570.00	14190	20241016	-48.20	6400	20241210	14.84	8450	-13.02	20250108	7200	2.08	20250124	14190	-48.20	20241016	6400	14.84	20241210	1.27	N	338840	500	73 억	75573	N	N	N	N
7	20250124	111214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7350	10	2	0.14	160341870	21951	64.53	7400	7490	7200	9540	5140	7340	7304.54	0.51	1781	7946	7642	7486	7182	7026	7565	7105	74	2200	500	5130	10	1	14782516	1087	-4.73	4.68	12	0.15	-1555.00	1570.00	14190	20241016	-48.20	6400	20241210	14.84	8450	-13.02	20250108	7200	2.08	20250124	14190	-48.20	20241016	6400	14.84	20241210	1.27	N	338840	500	73 억	75573	N	N	N	N
8	20250124	101210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7320	-20	5	-0.27	62044510	8513	25.03	7400	7490	7200	9540	5140	7340	7288.21	0.51	287	7946	7642	7486	7182	7026	7565	7105	74	2200	500	5130	10	1	14782516	1082	-4.71	4.66	12	0.06	-1555.00	1570.00	14190	20241016	-48.41	6400	20241210	14.38	8450	-13.37	20250108	7200	1.67	20250124	14190	-48.41	20241016	6400	14.38	20241210	1.27	N	338840	500	73 억	75573	N	N	N	N
9	20250124	091219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7290	-50	5	-0.68	15998610	2191	6.44	7400	7490	7200	9540	5140	7340	7301.97	0.51	150	7946	7642	7486	7182	7026	7565	7105	74	2200	500	5130	10	1	14782516	1078	-4.69	4.64	12	0.01	-1555.00	1570.00	14190	20241016	-48.63	6400	20241210	13.91	8450	-13.73	20250108	7200	1.25	20250124	14190	-48.63	20241016	6400	13.91	20241210	1.27	N	338840	500	73 억	75573	N	N	N	N
10	20250123	161209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7340	-280	5	-3.67	253897230	34005	66.77	7700	7790	7330	9900	5340	7620	7466.47	0.51	189	7993	7806	7603	7416	7213	7900	7510	74	2280	500	5330	10	1	14782516	1085	-4.72	4.68	12	0.23	-1555.00	1570.00	14370	20240116	-48.92	6400	20241210	14.69	8450	-13.14	20250108	7310	0.41	20250120	14190	-48.27	20241016	6400	14.69	20241210	1.27	N	338840	500	73 억	75384	N	N	N	N
11	20250123	151207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7330	-290	5	-3.81	202195830	26961	52.94	7700	7790	7330	9900	5340	7620	7499.57	0.51	-4641	7993	7806	7603	7416	7213	7900	7510	74	2280	500	5330	10	1	14782516	1084	-4.71	4.67	12	0.18	-1555.00	1570.00	14370	20240116	-48.99	6400	20241210	14.53	8450	-13.25	20250108	7310	0.27	20250120	14190	-48.34	20241016	6400	14.53	20241210	1.27	N	338840	500	73 억	75384	N	N	N	N
12	20250123	141209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7510	-110	5	-1.44	139712320	18551	36.43	7700	7790	7470	9900	5340	7620	7531.26	0.51	-2902	7993	7806	7603	7416	7213	7900	7510	74	2280	500	5330	10	1	14782516	1110	-4.83	4.78	12	0.13	-1555.00	1570.00	14370	20240116	-47.74	6400	20241210	17.34	8450	-11.12	20250108	7310	2.74	20250120	14190	-47.08	20241016	6400	17.34	20241210	1.27	N	338840	500	73 억	75384	N	N	N	N
13	20250123	131207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7500	-120	5	-1.57	115015260	15252	29.95	7700	7790	7470	9900	5340	7620	7541.00	0.51	-2920	7993	7806	7603	7416	7213	7900	7510	74	2280	500	5330	10	1	14782516	1109	-4.82	4.78	12	0.10	-1555.00	1570.00	14370	20240116	-47.81	6400	20241210	17.19	8450	-11.24	20250108	7310	2.60	20250120	14190	-47.15	20241016	6400	17.19	20241210	1.27	N	338840	500	73 억	75384	N	N	N	N
14	20250123	121208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7500	-120	5	-1.57	102172800	13540	26.59	7700	7790	7470	9900	5340	7620	7546.00	0.51	-2714	7993	7806	7603	7416	7213	7900	7510	74	2280	500	5330	10	1	14782516	1109	-4.82	4.78	12	0.09	-1555.00	1570.00	14370	20240116	-47.81	6400	20241210	17.19	8450	-11.24	20250108	7310	2.60	20250120	14190	-47.15	20241016	6400	17.19	20241210	1.27	N	338840	500	73 억	75384	N	N	N	N
15	20250123	111157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7550	-70	5	-0.92	92628930	12268	24.09	7700	7790	7470	9900	5340	7620	7550.45	0.51	-2440	7993	7806	7603	7416	7213	7900	7510	74	2280	500	5330	10	1	14782516	1116	-4.86	4.81	12	0.08	-1555.00	1570.00	14370	20240116	-47.46	6400	20241210	17.97	8450	-10.65	20250108	7310	3.28	20250120	14190	-46.79	20241016	6400	17.97	20241210	1.27	N	338840	500	73 억	75384	N	N	N	N
16	20250123	101206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7510	-110	5	-1.44	45250490	5952	11.69	7700	7790	7500	9900	5340	7620	7602.57	0.51	-2327	7993	7806	7603	7416	7213	7900	7510	74	2280	500	5330	10	1	14782516	1110	-4.83	4.78	12	0.04	-1555.00	1570.00	14370	20240116	-47.74	6400	20241210	17.34	8450	-11.12	20250108	7310	2.74	20250120	14190	-47.08	20241016	6400	17.34	20241210	1.27	N	338840	500	73 억	75384	N	N	N	N
17	20250123	091208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7630	10	2	0.13	24102540	3142	6.17	7700	7790	7540	9900	5340	7620	7671.08	0.51	-2115	7993	7806	7603	7416	7213	7900	7510	74	2280	500	5330	10	1	14782516	1128	-4.91	4.86	12	0.02	-1555.00	1570.00	14370	20240116	-46.90	6400	20241210	19.22	8450	-9.70	20250108	7310	4.38	20250120	14190	-46.23	20241016	6400	19.22	20241210	1.27	N	338840	500	73 억	75384	N	N	N	N
18	20250122	161158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7620	170	2	2.28	386795130	50789	219.37	7400	7790	7400	9680	5220	7450	7615.73	0.61	-14159	7690	7570	7480	7360	7270	7630	7420	74	2230	500	5210	10	1	14782516	1126	-4.90	4.85	12	0.34	-1555.00	1570.00	14370	20240116	-46.97	6400	20241210	19.06	8450	-9.82	20250108	7310	4.24	20250120	14190	-46.30	20241016	6400	19.06	20241210	1.27	N	338840	500	73 억	89543	N	N	N	N
19	20250122	151200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7520	70	2	0.94	370857800	48675	210.24	7400	7790	7400	9680	5220	7450	7619.06	0.61	-14956	7690	7570	7480	7360	7270	7630	7420	74	2230	500	5210	10	1	14782516	1112	-4.84	4.79	12	0.33	-1555.00	1570.00	14370	20240116	-47.67	6400	20241210	17.50	8450	-11.01	20250108	7310	2.87	20250120	14190	-47.00	20241016	6400	17.50	20241210	1.27	N	338840	500	73 억	89543	N	N	N	N
20	20250122	141158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7570	120	2	1.61	323145780	42369	183.00	7400	7790	7400	9680	5220	7450	7626.94	0.61	-15709	7690	7570	7480	7360	7270	7630	7420	74	2230	500	5210	10	1	14782516	1119	-4.87	4.82	12	0.29	-1555.00	1570.00	14370	20240116	-47.32	6400	20241210	18.28	8450	-10.41	20250108	7310	3.56	20250120	14190	-46.65	20241016	6400	18.28	20241210	1.27	N	338840	500	73 억	89543	N	N	N	N
21	20250122	131159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7600	150	2	2.01	284436250	37269	160.98	7400	7790	7400	9680	5220	7450	7631.98	0.61	-14743	7690	7570	7480	7360	7270	7630	7420	74	2230	500	5210	10	1	14782516	1123	-4.89	4.84	12	0.25	-1555.00	1570.00	14370	20240116	-47.11	6400	20241210	18.75	8450	-10.06	20250108	7310	3.97	20250120	14190	-46.44	20241016	6400	18.75	20241210	1.27	N	338840	500	73 억	89543	N	N	N	N
22	20250122	121158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7630	180	2	2.42	211500420	27675	119.54	7400	7790	7400	9680	5220	7450	7642.29	0.61	-6924	7690	7570	7480	7360	7270	7630	7420	74	2230	500	5210	10	1	14782516	1128	-4.91	4.86	12	0.19	-1555.00	1570.00	14370	20240116	-46.90	6400	20241210	19.22	8450	-9.70	20250108	7310	4.38	20250120	14190	-46.23	20241016	6400	19.22	20241210	1.27	N	338840	500	73 억	89543	N	N	N	N
23	20250122	111200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7640	190	2	2.55	199718390	26128	112.85	7400	7790	7400	9680	5220	7450	7643.85	0.61	-6858	7690	7570	7480	7360	7270	7630	7420	74	2230	500	5210	10	1	14782516	1129	-4.91	4.87	12	0.18	-1555.00	1570.00	14370	20240116	-46.83	6400	20241210	19.38	8450	-9.59	20250108	7310	4.51	20250120	14190	-46.16	20241016	6400	19.38	20241210	1.27	N	338840	500	73 억	89543	N	N	N	N
24	20250122	101158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7570	120	2	1.61	149940130	19577	84.56	7400	7790	7400	9680	5220	7450	7658.99	0.61	-2680	7690	7570	7480	7360	7270	7630	7420	74	2230	500	5210	10	1	14782516	1119	-4.87	4.82	12	0.13	-1555.00	1570.00	14370	20240116	-47.32	6400	20241210	18.28	8450	-10.41	20250108	7310	3.56	20250120	14190	-46.65	20241016	6400	18.28	20241210	1.27	N	338840	500	73 억	89543	N	N	N	N
25	20250122	091201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7700	250	2	3.36	92641670	12083	52.19	7400	7790	7400	9680	5220	7450	7667.11	0.61	932	7690	7570	7480	7360	7270	7630	7420	74	2230	500	5210	10	1	14782516	1138	-4.95	4.90	12	0.08	-1555.00	1570.00	14370	20240116	-46.42	6400	20241210	20.31	8450	-8.88	20250108	7310	5.34	20250120	14190	-45.74	20241016	6400	20.31	20241210	1.27	N	338840	500	73 억	89543	N	N	N	N
26	20250121	161150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7450	70	2	0.95	169591420	22814	85.10	7390	7600	7390	9590	5170	7380	7433.65	0.58	3246	7693	7536	7423	7266	7153	7480	7210	74	2210	500	5160	10	1	14782516	1101	-4.79	4.75	12	0.15	-1555.00	1570.00	14370	20240116	-48.16	6400	20241210	16.41	8450	-11.83	20250108	7310	1.92	20250120	14190	-47.50	20241016	6400	16.41	20241210	1.27	N	338840	500	73 억	86286	N	N	N	N
27	20250121	151153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7430	50	2	0.68	156373830	21029	78.44	7390	7600	7390	9590	5170	7380	7436.10	0.58	3363	7693	7536	7423	7266	7153	7480	7210	74	2210	500	5160	10	1	14782516	1098	-4.78	4.73	12	0.14	-1555.00	1570.00	14370	20240116	-48.30	6400	20241210	16.09	8450	-12.07	20250108	7310	1.64	20250120	14190	-47.64	20241016	6400	16.09	20241210	1.27	N	338840	500	73 억	86286	N	N	N	N
28	20250121	141154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7480	100	2	1.36	137161490	18439	68.78	7390	7600	7390	9590	5170	7380	7438.66	0.58	2180	7693	7536	7423	7266	7153	7480	7210	74	2210	500	5160	10	1	14782516	1106	-4.81	4.76	12	0.12	-1555.00	1570.00	14370	20240116	-47.95	6400	20241210	16.88	8450	-11.48	20250108	7310	2.33	20250120	14190	-47.29	20241016	6400	16.88	20241210	1.27	N	338840	500	73 억	86286	N	N	N	N
29	20250121	131153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7470	90	2	1.22	130876290	17597	65.64	7390	7600	7390	9590	5170	7380	7437.42	0.58	2275	7693	7536	7423	7266	7153	7480	7210	74	2210	500	5160	10	1	14782516	1104	-4.80	4.76	12	0.12	-1555.00	1570.00	14370	20240116	-48.02	6400	20241210	16.72	8450	-11.60	20250108	7310	2.19	20250120	14190	-47.36	20241016	6400	16.72	20241210	1.27	N	338840	500	73 억	86286	N	N	N	N
30	20250121	121135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7400	20	2	0.27	78184100	10492	39.14	7390	7600	7390	9590	5170	7380	7451.78	0.58	206	7693	7536	7423	7266	7153	7480	7210	74	2210	500	5160	10	1	14782516	1094	-4.76	4.71	12	0.07	-1555.00	1570.00	14370	20240116	-48.50	6400	20241210	15.62	8450	-12.43	20250108	7310	1.23	20250120	14190	-47.85	20241016	6400	15.62	20241210	1.27	N	338840	500	73 억	86286	N	N	N	N
31	20250121	111052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7460	80	2	1.08	63433890	8507	31.73	7390	7600	7390	9590	5170	7380	7456.67	0.58	1342	7693	7536	7423	7266	7153	7480	7210	74	2210	500	5160	10	1	14782516	1103	-4.80	4.75	12	0.06	-1555.00	1570.00	14370	20240116	-48.09	6400	20241210	16.56	8450	-11.72	20250108	7310	2.05	20250120	14190	-47.43	20241016	6400	16.56	20241210	1.27	N	338840	500	73 억	86286	N	N	N	N
32	20250121	101045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7390	10	2	0.14	53712900	7195	26.84	7390	7600	7390	9590	5170	7380	7465.31	0.58	1338	7693	7536	7423	7266	7153	7480	7210	74	2210	500	5160	10	1	14782516	1092	-4.75	4.71	12	0.05	-1555.00	1570.00	14370	20240116	-48.57	6400	20241210	15.47	8450	-12.54	20250108	7310	1.09	20250120	14190	-47.92	20241016	6400	15.47	20241210	1.27	N	338840	500	73 억	86286	N	N	N	N
33	20250121	091154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7580	200	2	2.71	4409560	589	2.20	7390	7580	7390	9590	5170	7380	7486.52	0.58	425	7693	7536	7423	7266	7153	7480	7210	74	2210	500	5160	10	1	14782516	1121	-4.87	4.83	12	0.00	-1555.00	1570.00	14370	20240116	-47.25	6400	20241210	18.44	8450	-10.30	20250108	7310	3.69	20250120	14190	-46.58	20241016	6400	18.44	20241210	1.27	N	338840	500	73 억	86286	N	N	N	N
34	20250120	161140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7380	-120	5	-1.60	198420380	26795	88.73	7500	7580	7310	9750	5250	7500	7405.14	0.60	-2514	7913	7706	7593	7386	7273	7650	7330	74	2250	500	5250	10	1	14782516	1091	-4.75	4.70	12	0.18	-1555.00	1570.00	14370	20240116	-48.64	6400	20241210	15.31	8450	-12.66	20250108	7310	0.96	20250120	14190	-47.99	20241016	6400	15.31	20241210	1.30	N	338840	500	73 억	88800	N	N	N	N
35	20250120	151153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7450	-50	5	-0.67	180410270	24355	80.65	7500	7580	7310	9750	5250	7500	7407.52	0.60	-2709	7913	7706	7593	7386	7273	7650	7330	74	2250	500	5250	10	1	14782516	1101	-4.79	4.75	12	0.16	-1555.00	1570.00	14370	20240116	-48.16	6400	20241210	16.41	8450	-11.83	20250108	7310	1.92	20250120	14190	-47.50	20241016	6400	16.41	20241210	1.30	N	338840	500	73 억	88800	N	N	N	N
36	20250120	141150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7420	-80	5	-1.07	146902680	19863	65.77	7500	7580	7310	9750	5250	7500	7395.80	0.60	-1937	7913	7706	7593	7386	7273	7650	7330	74	2250	500	5250	10	1	14782516	1097	-4.77	4.73	12	0.13	-1555.00	1570.00	14370	20240116	-48.36	6400	20241210	15.94	8450	-12.19	20250108	7310	1.50	20250120	14190	-47.71	20241016	6400	15.94	20241210	1.30	N	338840	500	73 억	88800	N	N	N	N
37	20250120	131150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7400	-100	5	-1.33	135746480	18354	60.77	7500	7580	7310	9750	5250	7500	7396.02	0.60	-2367	7913	7706	7593	7386	7273	7650	7330	74	2250	500	5250	10	1	14782516	1094	-4.76	4.71	12	0.12	-1555.00	1570.00	14370	20240116	-48.50	6400	20241210	15.62	8450	-12.43	20250108	7310	1.23	20250120	14190	-47.85	20241016	6400	15.62	20241210	1.30	N	338840	500	73 억	88800	N	N	N	N
38	20250120	121151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7450	-50	5	-0.67	119395460	16152	53.48	7500	7500	7310	9750	5250	7500	7391.99	0.60	-2350	7913	7706	7593	7386	7273	7650	7330	74	2250	500	5250	10	1	14782516	1101	-4.79	4.75	12	0.11	-1555.00	1570.00	14370	20240116	-48.16	6400	20241210	16.41	8450	-11.83	20250108	7310	1.92	20250120	14190	-47.50	20241016	6400	16.41	20241210	1.30	N	338840	500	73 억	88800	N	N	N	N
39	20250120	111152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7460	-40	5	-0.53	106398950	14409	47.71	7500	7500	7310	9750	5250	7500	7384.20	0.60	-1234	7913	7706	7593	7386	7273	7650	7330	74	2250	500	5250	10	1	14782516	1103	-4.80	4.75	12	0.10	-1555.00	1570.00	14370	20240116	-48.09	6400	20241210	16.56	8450	-11.72	20250108	7310	2.05	20250120	14190	-47.43	20241016	6400	16.56	20241210	1.30	N	338840	500	73 억	88800	N	N	N	N
40	20250120	101151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7420	-80	5	-1.07	77697090	10522	34.84	7500	7500	7310	9750	5250	7500	7384.25	0.60	-1298	7913	7706	7593	7386	7273	7650	7330	74	2250	500	5250	10	1	14782516	1097	-4.77	4.73	12	0.07	-1555.00	1570.00	14370	20240116	-48.36	6400	20241210	15.94	8450	-12.19	20250108	7310	1.50	20250120	14190	-47.71	20241016	6400	15.94	20241210	1.30	N	338840	500	73 억	88800	N	N	N	N
41	20250120	091153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7360	-140	5	-1.87	28835770	3884	12.86	7500	7500	7360	9750	5250	7500	7424.25	0.60	-911	7913	7706	7593	7386	7273	7650	7330	74	2250	500	5250	10	1	14782516	1088	-4.73	4.69	12	0.03	-1555.00	1570.00	14370	20240116	-48.78	6400	20241210	15.00	8450	-12.90	20250108	7350	0.14	20250116	14190	-48.13	20241016	6400	15.00	20241210	1.30	N	338840	500	73 억	88800	N	N	N	N
42	20250117	161146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7500	-80	5	-1.06	227538220	30194	70.12	7800	7800	7480	9850	5310	7580	7535.90	0.61	-1554	8093	7836	7593	7336	7093	7715	7215	74	2270	500	5300	10	1	14782516	1109	-4.82	4.78	12	0.20	-1555.00	1570.00	14740	20240110	-49.12	6400	20241210	17.19	8450	-11.24	20250108	7350	2.04	20250116	14190	-47.15	20241016	6400	17.19	20241210	1.28	N	338840	500	73 억	90319	N	N	N	N
43	20250117	151143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7510	-70	5	-0.92	209300050	27764	64.48	7800	7800	7480	9850	5310	7580	7538.54	0.61	-1259	8093	7836	7593	7336	7093	7715	7215	74	2270	500	5300	10	1	14782516	1110	-4.83	4.78	12	0.19	-1555.00	1570.00	14740	20240110	-49.05	6400	20241210	17.34	8450	-11.12	20250108	7350	2.18	20250116	14190	-47.08	20241016	6400	17.34	20241210	1.28	N	338840	500	73 억	90319	N	N	N	N
44	20250117	141151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7520	-60	5	-0.79	198745300	26359	61.21	7800	7800	7480	9850	5310	7580	7539.94	0.61	-1602	8093	7836	7593	7336	7093	7715	7215	74	2270	500	5300	10	1	14782516	1112	-4.84	4.79	12	0.18	-1555.00	1570.00	14740	20240110	-48.98	6400	20241210	17.50	8450	-11.01	20250108	7350	2.31	20250116	14190	-47.00	20241016	6400	17.50	20241210	1.28	N	338840	500	73 억	90319	N	N	N	N
45	20250117	131149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7530	-50	5	-0.66	165295560	21917	50.90	7800	7800	7480	9850	5310	7580	7541.89	0.61	-3545	8093	7836	7593	7336	7093	7715	7215	74	2270	500	5300	10	1	14782516	1113	-4.84	4.80	12	0.15	-1555.00	1570.00	14740	20240110	-48.91	6400	20241210	17.66	8450	-10.89	20250108	7350	2.45	20250116	14190	-46.93	20241016	6400	17.66	20241210	1.28	N	338840	500	73 억	90319	N	N	N	N
46	20250117	121151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7490	-90	5	-1.19	143721400	19051	44.24	7800	7800	7480	9850	5310	7580	7544.03	0.61	-3637	8093	7836	7593	7336	7093	7715	7215	74	2270	500	5300	10	1	14782516	1107	-4.82	4.77	12	0.13	-1555.00	1570.00	14740	20240110	-49.19	6400	20241210	17.03	8450	-11.36	20250108	7350	1.90	20250116	14190	-47.22	20241016	6400	17.03	20241210	1.28	N	338840	500	73 억	90319	N	N	N	N
47	20250117	111152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7620	40	2	0.53	111163700	14734	34.22	7800	7800	7480	9850	5310	7580	7544.71	0.61	-4403	8093	7836	7593	7336	7093	7715	7215	74	2270	500	5300	10	1	14782516	1126	-4.90	4.85	12	0.10	-1555.00	1570.00	14740	20240110	-48.30	6400	20241210	19.06	8450	-9.82	20250108	7350	3.67	20250116	14190	-46.30	20241016	6400	19.06	20241210	1.28	N	338840	500	73 억	90319	N	N	N	N
48	20250117	101151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7590	10	2	0.13	32543220	4290	9.96	7800	7800	7510	9850	5310	7580	7585.83	0.61	-2080	8093	7836	7593	7336	7093	7715	7215	74	2270	500	5300	10	1	14782516	1122	-4.88	4.83	12	0.03	-1555.00	1570.00	14740	20240110	-48.51	6400	20241210	18.59	8450	-10.18	20250108	7350	3.27	20250116	14190	-46.51	20241016	6400	18.59	20241210	1.28	N	338840	500	73 억	90319	N	N	N	N
49	20250117	091151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7580	0	3	0.00	9056470	1191	2.77	7800	7800	7580	9850	5310	7580	7604.09	0.61	-561	8093	7836	7593	7336	7093	7715	7215	74	2270	500	5300	10	1	14782516	1121	-4.87	4.83	12	0.01	-1555.00	1570.00	14740	20240110	-48.58	6400	20241210	18.44	8450	-10.30	20250108	7350	3.13	20250116	14190	-46.58	20241016	6400	18.44	20241210	1.28	N	338840	500	73 억	90319	N	N	N	N
50	20250116	161142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7580	-60	5	-0.79	330813770	42843	133.87	7640	7850	7350	9930	5350	7640	7721.64	0.54	10449	7946	7792	7696	7542	7446	7745	7495	74	2290	500	5340	10	1	14782516	1121	-4.87	4.83	12	0.29	-1555.00	1570.00	14740	20240110	-48.58	6400	20241210	18.44	8450	-10.30	20250108	7350	3.13	20250116	14370	-47.25	20240116	6400	18.44	20241210	1.30	N	338840	500	73 억	79905	N	N	N	N
51	20250116	151046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7600	-40	5	-0.52	304865070	39421	123.18	7640	7850	7350	9930	5350	7640	7733.57	0.54	10880	7946	7792	7696	7542	7446	7745	7495	74	2290	500	5340	10	1	14782516	1123	-4.89	4.84	12	0.27	-1555.00	1570.00	14740	20240110	-48.44	6400	20241210	18.75	8450	-10.06	20250108	7350	3.40	20250116	14370	-47.11	20240116	6400	18.75	20241210	1.30	N	338840	500	73 억	79905	N	N	N	N
52	20250116	141147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7710	70	2	0.92	251384420	32426	101.32	7640	7850	7350	9930	5350	7640	7752.56	0.54	7985	7946	7792	7696	7542	7446	7745	7495	74	2290	500	5340	10	1	14782516	1140	-4.96	4.91	12	0.22	-1555.00	1570.00	14740	20240110	-47.69	6400	20241210	20.47	8450	-8.76	20250108	7350	4.90	20250116	14370	-46.35	20240116	6400	20.47	20241210	1.30	N	338840	500	73 억	79905	N	N	N	N
53	20250116	131147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7770	130	2	1.70	185307980	23798	74.36	7640	7850	7640	9930	5350	7640	7786.70	0.54	6806	7946	7792	7696	7542	7446	7745	7495	74	2290	500	5340	10	1	14782516	1149	-5.00	4.95	12	0.16	-1555.00	1570.00	14740	20240110	-47.29	6400	20241210	21.41	8450	-8.05	20250108	7490	3.74	20250102	14370	-45.93	20240116	6400	21.41	20241210	1.30	N	338840	500	73 억	79905	N	N	N	N
54	20250116	121147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7770	130	2	1.70	131998430	16954	52.98	7640	7850	7640	9930	5350	7640	7785.68	0.54	6152	7946	7792	7696	7542	7446	7745	7495	74	2290	500	5340	10	1	14782516	1149	-5.00	4.95	12	0.11	-1555.00	1570.00	14740	20240110	-47.29	6400	20241210	21.41	8450	-8.05	20250108	7490	3.74	20250102	14370	-45.93	20240116	6400	21.41	20241210	1.30	N	338840	500	73 억	79905	N	N	N	N
55	20250116	111147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7800	160	2	2.09	114561450	14715	45.98	7640	7850	7640	9930	5350	7640	7785.35	0.54	6038	7946	7792	7696	7542	7446	7745	7495	74	2290	500	5340	10	1	14782516	1153	-5.02	4.97	12	0.10	-1555.00	1570.00	14740	20240110	-47.08	6400	20241210	21.88	8450	-7.69	20250108	7490	4.14	20250102	14370	-45.72	20240116	6400	21.88	20241210	1.30	N	338840	500	73 억	79905	N	N	N	N
56	20250116	101149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7770	130	2	1.70	72975130	9358	29.24	7640	7850	7640	9930	5350	7640	7798.15	0.54	5562	7946	7792	7696	7542	7446	7745	7495	74	2290	500	5340	10	1	14782516	1149	-5.00	4.95	12	0.06	-1555.00	1570.00	14740	20240110	-47.29	6400	20241210	21.41	8450	-8.05	20250108	7490	3.74	20250102	14370	-45.93	20240116	6400	21.41	20241210	1.30	N	338840	500	73 억	79905	N	N	N	N
57	20250116	091151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7690	50	2	0.65	5005930	647	2.02	7640	7790	7640	9930	5350	7640	7737.14	0.54	282	7946	7792	7696	7542	7446	7745	7495	74	2290	500	5340	10	1	14782516	1137	-4.95	4.90	12	0.00	-1555.00	1570.00	14740	20240110	-47.83	6400	20241210	20.16	8450	-8.99	20250108	7490	2.67	20250102	14370	-46.49	20240116	6400	20.16	20241210	1.30	N	338840	500	73 억	79905	N	N	N	N
58	20250115	161144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7640	-180	5	-2.30	238651720	31063	115.84	7760	7850	7600	10160	5480	7820	7682.83	0.56	-2406	8126	7972	7806	7652	7486	8050	7730	74	2340	500	5470	10	1	14782516	1129	-4.91	4.87	12	0.21	-1555.00	1570.00	14740	20240110	-48.17	6400	20241210	19.38	8450	-9.59	20250108	7490	2.00	20250102	14370	-46.83	20240116	6400	19.38	20241210	1.29	N	338840	500	73 억	82311	N	N	N	N
59	20250115	151145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7620	-200	5	-2.56	229084750	29811	111.17	7760	7850	7600	10160	5480	7820	7684.57	0.56	-2132	8126	7972	7806	7652	7486	8050	7730	74	2340	500	5470	10	1	14782516	1126	-4.90	4.85	12	0.20	-1555.00	1570.00	14740	20240110	-48.30	6400	20241210	19.06	8450	-9.82	20250108	7490	1.74	20250102	14370	-46.97	20240116	6400	19.06	20241210	1.29	N	338840	500	73 억	82311	N	N	N	N
60	20250115	141139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7690	-130	5	-1.66	204268460	26563	99.06	7760	7850	7600	10160	5480	7820	7689.96	0.56	-2472	8126	7972	7806	7652	7486	8050	7730	74	2340	500	5470	10	1	14782516	1137	-4.95	4.90	12	0.18	-1555.00	1570.00	14740	20240110	-47.83	6400	20241210	20.16	8450	-8.99	20250108	7490	2.67	20250102	14370	-46.49	20240116	6400	20.16	20241210	1.29	N	338840	500	73 억	82311	N	N	N	N
61	20250115	131147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7720	-100	5	-1.28	181208060	23553	87.84	7760	7850	7600	10160	5480	7820	7693.63	0.56	-3100	8126	7972	7806	7652	7486	8050	7730	74	2340	500	5470	10	1	14782516	1141	-4.96	4.92	12	0.16	-1555.00	1570.00	14740	20240110	-47.63	6400	20241210	20.62	8450	-8.64	20250108	7490	3.07	20250102	14370	-46.28	20240116	6400	20.62	20241210	1.29	N	338840	500	73 억	82311	N	N	N	N
62	20250115	121131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7660	-160	5	-2.05	114794080	14855	55.40	7760	7850	7650	10160	5480	7820	7727.64	0.56	410	8126	7972	7806	7652	7486	8050	7730	74	2340	500	5470	10	1	14782516	1132	-4.93	4.88	12	0.10	-1555.00	1570.00	14740	20240110	-48.03	6400	20241210	19.69	8450	-9.35	20250108	7490	2.27	20250102	14370	-46.69	20240116	6400	19.69	20241210	1.29	N	338840	500	73 억	82311	N	N	N	N
63	20250115	111143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7660	-160	5	-2.05	95331420	12317	45.93	7760	7850	7660	10160	5480	7820	7739.82	0.56	414	8126	7972	7806	7652	7486	8050	7730	74	2340	500	5470	10	1	14782516	1132	-4.93	4.88	12	0.08	-1555.00	1570.00	14740	20240110	-48.03	6400	20241210	19.69	8450	-9.35	20250108	7490	2.27	20250102	14370	-46.69	20240116	6400	19.69	20241210	1.29	N	338840	500	73 억	82311	N	N	N	N
64	20250115	101144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7760	-60	5	-0.77	63601180	8192	30.55	7760	7850	7700	10160	5480	7820	7763.82	0.56	494	8126	7972	7806	7652	7486	8050	7730	74	2340	500	5470	10	1	14782516	1147	-4.99	4.94	12	0.06	-1555.00	1570.00	14740	20240110	-47.35	6400	20241210	21.25	8450	-8.17	20250108	7490	3.60	20250102	14370	-46.00	20240116	6400	21.25	20241210	1.29	N	338840	500	73 억	82311	N	N	N	N
65	20250115	091149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7800	-20	5	-0.26	30123190	3862	14.40	7760	7850	7760	10160	5480	7820	7799.89	0.56	929	8126	7972	7806	7652	7486	8050	7730	74	2340	500	5470	10	1	14782516	1153	-5.02	4.97	12	0.03	-1555.00	1570.00	14740	20240110	-47.08	6400	20241210	21.88	8450	-7.69	20250108	7490	4.14	20250102	14370	-45.72	20240116	6400	21.88	20241210	1.29	N	338840	500	73 억	82311	N	N	N	N
66	20250114	161124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7820	50	2	0.64	204882840	26428	59.32	7770	7960	7640	10100	5440	7770	7752.49	0.55	1706	8396	8082	7926	7612	7456	8005	7535	74	2330	500	5430	10	1	14782516	1156	-5.03	4.98	12	0.18	-1555.00	1570.00	15600	20240105	-49.87	6400	20241210	22.19	8450	-7.46	20250108	7490	4.41	20250102	14370	-45.58	20240116	6400	22.19	20241210	1.28	N	338840	500	73 억	80595	N	N	N	N
67	20250114	151142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7810	40	2	0.51	200567610	25876	58.08	7770	7960	7640	10100	5440	7770	7751.11	0.55	1424	8396	8082	7926	7612	7456	8005	7535	74	2330	500	5430	10	1	14782516	1155	-5.02	4.97	12	0.18	-1555.00	1570.00	15600	20240105	-49.94	6400	20241210	22.03	8450	-7.57	20250108	7490	4.27	20250102	14370	-45.65	20240116	6400	22.03	20241210	1.28	N	338840	500	73 억	80595	N	N	N	N
68	20250114	141138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7790	20	2	0.26	188672300	24351	54.66	7770	7960	7640	10100	5440	7770	7748.03	0.55	1199	8396	8082	7926	7612	7456	8005	7535	74	2330	500	5430	10	1	14782516	1152	-5.01	4.96	12	0.16	-1555.00	1570.00	15600	20240105	-50.06	6400	20241210	21.72	8450	-7.81	20250108	7490	4.01	20250102	14370	-45.79	20240116	6400	21.72	20241210	1.28	N	338840	500	73 억	80595	N	N	N	N
69	20250114	131137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7760	-10	5	-0.13	151569400	19570	43.92	7770	7960	7640	10100	5440	7770	7744.99	0.55	-2098	8396	8082	7926	7612	7456	8005	7535	74	2330	500	5430	10	1	14782516	1147	-4.99	4.94	12	0.13	-1555.00	1570.00	15600	20240105	-50.26	6400	20241210	21.25	8450	-8.17	20250108	7490	3.60	20250102	14370	-46.00	20240116	6400	21.25	20241210	1.28	N	338840	500	73 억	80595	N	N	N	N
70	20250114	121133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7680	-90	5	-1.16	118349240	15284	34.30	7770	7960	7640	10100	5440	7770	7743.34	0.55	-1209	8396	8082	7926	7612	7456	8005	7535	74	2330	500	5430	10	1	14782516	1135	-4.94	4.89	12	0.10	-1555.00	1570.00	15600	20240105	-50.77	6400	20241210	20.00	8450	-9.11	20250108	7490	2.54	20250102	14370	-46.56	20240116	6400	20.00	20241210	1.28	N	338840	500	73 억	80595	N	N	N	N
71	20250114	111132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7650	-120	5	-1.54	86357760	11116	24.95	7770	7960	7640	10100	5440	7770	7768.78	0.55	-1719	8396	8082	7926	7612	7456	8005	7535	74	2330	500	5430	10	1	14782516	1131	-4.92	4.87	12	0.08	-1555.00	1570.00	15600	20240105	-50.96	6400	20241210	19.53	8450	-9.47	20250108	7490	2.14	20250102	14370	-46.76	20240116	6400	19.53	20241210	1.28	N	338840	500	73 억	80595	N	N	N	N
72	20250114	101132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7700	-70	5	-0.90	63048150	8076	18.13	7770	7960	7640	10100	5440	7770	7806.85	0.55	-998	8396	8082	7926	7612	7456	8005	7535	74	2330	500	5430	10	1	14782516	1138	-4.95	4.90	12	0.05	-1555.00	1570.00	15600	20240105	-50.64	6400	20241210	20.31	8450	-8.88	20250108	7490	2.80	20250102	14370	-46.42	20240116	6400	20.31	20241210	1.28	N	338840	500	73 억	80595	N	N	N	N
73	20250114	091136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7810	40	2	0.51	15919390	2029	4.55	7770	7960	7770	10100	5440	7770	7845.93	0.55	239	8396	8082	7926	7612	7456	8005	7535	74	2330	500	5430	10	1	14782516	1155	-5.02	4.97	12	0.01	-1555.00	1570.00	15600	20240105	-49.94	6400	20241210	22.03	8450	-7.57	20250108	7490	4.27	20250102	14370	-45.65	20240116	6400	22.03	20241210	1.28	N	338840	500	73 억	80595	N	N	N	N
74	20250113	161120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7770	-370	5	-4.55	349424480	44189	142.71	8050	8240	7770	10580	5700	8140	7907.50	0.63	-12343	8420	8280	8160	8020	7900	8220	7960	74	2440	500	5690	10	1	14782516	1149	-5.00	4.95	12	0.30	-1555.00	1570.00	16030	20240104	-51.53	6400	20241210	21.41	8450	-8.05	20250108	7490	3.74	20250102	14370	-45.93	20240116	6400	21.41	20241210	1.30	N	338840	500	73 억	92938	N	N	N	N
75	20250113	151126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7800	-340	5	-4.18	311524190	39315	126.97	8050	8240	7790	10580	5700	8140	7923.80	0.63	-10772	8420	8280	8160	8020	7900	8220	7960	74	2440	500	5690	10	1	14782516	1153	-5.02	4.97	12	0.27	-1555.00	1570.00	16030	20240104	-51.34	6400	20241210	21.88	8450	-7.69	20250108	7490	4.14	20250102	14370	-45.72	20240116	6400	21.88	20241210	1.30	N	338840	500	73 억	92938	N	N	N	N
76	20250113	141102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7830	-310	5	-3.81	254033730	31953	103.19	8050	8240	7810	10580	5700	8140	7950.23	0.63	-9262	8420	8280	8160	8020	7900	8220	7960	74	2440	500	5690	10	1	14782516	1157	-5.04	4.99	12	0.22	-1555.00	1570.00	16030	20240104	-51.15	6400	20241210	22.34	8450	-7.34	20250108	7490	4.54	20250102	14370	-45.51	20240116	6400	22.34	20241210	1.30	N	338840	500	73 억	92938	N	N	N	N
77	20250113	131109	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7840	-300	5	-3.69	233087900	29275	94.55	8050	8240	7810	10580	5700	8140	7962.01	0.63	-7886	8420	8280	8160	8020	7900	8220	7960	74	2440	500	5690	10	1	14782516	1159	-5.04	4.99	12	0.20	-1555.00	1570.00	16030	20240104	-51.09	6400	20241210	22.50	8450	-7.22	20250108	7490	4.67	20250102	14370	-45.44	20240116	6400	22.50	20241210	1.30	N	338840	500	73 억	92938	N	N	N	N
78	20250113	121113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7910	-230	5	-2.83	188267980	23574	76.13	8050	8240	7880	10580	5700	8140	7986.26	0.63	-3791	8420	8280	8160	8020	7900	8220	7960	74	2440	500	5690	10	1	14782516	1169	-5.09	5.04	12	0.16	-1555.00	1570.00	16030	20240104	-50.66	6400	20241210	23.59	8450	-6.39	20250108	7490	5.61	20250102	14370	-44.95	20240116	6400	23.59	20241210	1.30	N	338840	500	73 억	92938	N	N	N	N
79	20250113	111110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7930	-210	5	-2.58	160806400	20100	64.91	8050	8240	7880	10580	5700	8140	8000.32	0.63	-3889	8420	8280	8160	8020	7900	8220	7960	74	2440	500	5690	10	1	14782516	1172	-5.10	5.05	12	0.14	-1555.00	1570.00	16030	20240104	-50.53	6400	20241210	23.91	8450	-6.15	20250108	7490	5.87	20250102	14370	-44.82	20240116	6400	23.91	20241210	1.30	N	338840	500	73 억	92938	N	N	N	N
80	20250113	101110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7970	-170	5	-2.09	104395040	12999	41.98	8050	8240	7970	10580	5700	8140	8031.01	0.63	-3125	8420	8280	8160	8020	7900	8220	7960	74	2440	500	5690	10	1	14782516	1178	-5.13	5.08	12	0.09	-1555.00	1570.00	16030	20240104	-50.28	6400	20241210	24.53	8450	-5.68	20250108	7490	6.41	20250102	14370	-44.54	20240116	6400	24.53	20241210	1.30	N	338840	500	73 억	92938	N	N	N	N
81	20250113	091117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8140	0	3	0.00	15513010	1927	6.22	8050	8140	8020	10580	5700	8140	8050.34	0.63	1011	8420	8280	8160	8020	7900	8220	7960	74	2440	500	5690	10	1	14782516	1203	-5.23	5.18	12	0.01	-1555.00	1570.00	16030	20240104	-49.22	6400	20241210	27.19	8450	-3.67	20250108	7490	8.68	20250102	14370	-43.35	20240116	6400	27.19	20241210	1.30	N	338840	500	73 억	92938	N	N	N	N
82	20250110	161051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8140	-110	5	-1.33	249248010	30733	60.17	8300	8300	8040	10720	5780	8250	8110.11	0.67	-6810	8463	8356	8143	8036	7823	8410	8090	74	2470	500	5770	10	1	14782516	1203	-5.23	5.18	12	0.21	-1555.00	1570.00	17050	20240103	-52.26	6400	20241210	27.19	8450	-3.67	20250108	7490	8.68	20250102	14740	-44.78	20240110	6400	27.19	20241210	1.29	N	338840	500	73 억	99586	N	N	N	N
83	20250110	151058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8120	-130	5	-1.58	239281840	29508	57.77	8300	8300	8040	10720	5780	8250	8109.05	0.67	-6512	8463	8356	8143	8036	7823	8410	8090	74	2470	500	5770	10	1	14782516	1200	-5.22	5.17	12	0.20	-1555.00	1570.00	17050	20240103	-52.38	6400	20241210	26.88	8450	-3.91	20250108	7490	8.41	20250102	14740	-44.91	20240110	6400	26.88	20241210	1.29	N	338840	500	73 억	99586	N	N	N	N
84	20250110	141105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8100	-150	5	-1.82	206668210	25468	49.86	8300	8300	8040	10720	5780	8250	8114.82	0.67	-8267	8463	8356	8143	8036	7823	8410	8090	74	2470	500	5770	10	1	14782516	1197	-5.21	5.16	12	0.17	-1555.00	1570.00	17050	20240103	-52.49	6400	20241210	26.56	8450	-4.14	20250108	7490	8.14	20250102	14740	-45.05	20240110	6400	26.56	20241210	1.29	N	338840	500	73 억	99586	N	N	N	N
85	20250110	131105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8130	-120	5	-1.45	176901400	21789	42.66	8300	8300	8040	10720	5780	8250	8118.84	0.67	-7130	8463	8356	8143	8036	7823	8410	8090	74	2470	500	5770	10	1	14782516	1202	-5.23	5.18	12	0.15	-1555.00	1570.00	17050	20240103	-52.32	6400	20241210	27.03	8450	-3.79	20250108	7490	8.54	20250102	14740	-44.84	20240110	6400	27.03	20241210	1.29	N	338840	500	73 억	99586	N	N	N	N
86	20250110	121107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8070	-180	5	-2.18	161573960	19894	38.95	8300	8300	8040	10720	5780	8250	8121.74	0.67	-7359	8463	8356	8143	8036	7823	8410	8090	74	2470	500	5770	10	1	14782516	1193	-5.19	5.14	12	0.13	-1555.00	1570.00	17050	20240103	-52.67	6400	20241210	26.09	8450	-4.50	20250108	7490	7.74	20250102	14740	-45.25	20240110	6400	26.09	20241210	1.29	N	338840	500	73 억	99586	N	N	N	N
87	20250110	111105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8090	-160	5	-1.94	122885490	15099	29.56	8300	8300	8060	10720	5780	8250	8138.65	0.67	-6266	8463	8356	8143	8036	7823	8410	8090	74	2470	500	5770	10	1	14782516	1196	-5.20	5.15	12	0.10	-1555.00	1570.00	17050	20240103	-52.55	6400	20241210	26.41	8450	-4.26	20250108	7490	8.01	20250102	14740	-45.12	20240110	6400	26.41	20241210	1.29	N	338840	500	73 억	99586	N	N	N	N
88	20250110	101100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8120	-130	5	-1.58	104940540	12881	25.22	8300	8300	8060	10720	5780	8250	8146.92	0.67	-5120	8463	8356	8143	8036	7823	8410	8090	74	2470	500	5770	10	1	14782516	1200	-5.22	5.17	12	0.09	-1555.00	1570.00	17050	20240103	-52.38	6400	20241210	26.88	8450	-3.91	20250108	7490	8.41	20250102	14740	-44.91	20240110	6400	26.88	20241210	1.29	N	338840	500	73 억	99586	N	N	N	N
89	20250110	091107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8230	-20	5	-0.24	18318990	2241	4.39	8300	8300	8140	10720	5780	8250	8174.47	0.67	-110	8463	8356	8143	8036	7823	8410	8090	74	2470	500	5770	10	1	14782516	1217	-5.29	5.24	12	0.02	-1555.00	1570.00	17050	20240103	-51.73	6400	20241210	28.59	8450	-2.60	20250108	7490	9.88	20250102	14740	-44.17	20240110	6400	28.59	20241210	1.29	N	338840	500	73 억	99586	N	N	N	N
90	20250109	161054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8250	140	2	1.73	413094630	50759	52.13	8110	8250	7930	10540	5680	8110	8137.91	0.62	7379	8623	8366	8193	7936	7763	8495	8065	74	2430	500	5670	10	1	14782516	1220	-5.31	5.25	12	0.34	-1555.00	1570.00	17050	20240103	-51.61	6400	20241210	28.91	8450	-2.37	20250108	7490	10.15	20250102	14740	-44.03	20240110	6400	28.91	20241210	1.29	N	338840	500	73 억	92204	N	N	N	N
91	20250109	151051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8230	120	2	1.48	393469050	48375	49.68	8110	8240	7930	10540	5680	8110	8133.73	0.62	6815	8623	8366	8193	7936	7763	8495	8065	74	2430	500	5670	10	1	14782516	1217	-5.29	5.24	12	0.33	-1555.00	1570.00	17050	20240103	-51.73	6400	20241210	28.59	8450	-2.60	20250108	7490	9.88	20250102	14740	-44.17	20240110	6400	28.59	20241210	1.29	N	338840	500	73 억	92204	N	N	N	N
92	20250109	141059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8160	50	2	0.62	322910660	39794	40.87	8110	8220	7930	10540	5680	8110	8114.56	0.62	3332	8623	8366	8193	7936	7763	8495	8065	74	2430	500	5670	10	1	14782516	1206	-5.25	5.20	12	0.27	-1555.00	1570.00	17050	20240103	-52.14	6400	20241210	27.50	8450	-3.43	20250108	7490	8.95	20250102	14740	-44.64	20240110	6400	27.50	20241210	1.29	N	338840	500	73 억	92204	N	N	N	N
93	20250109	131058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8180	70	2	0.86	251866560	31117	31.96	8110	8200	7930	10540	5680	8110	8094.18	0.62	926	8623	8366	8193	7936	7763	8495	8065	74	2430	500	5670	10	1	14782516	1209	-5.26	5.21	12	0.21	-1555.00	1570.00	17050	20240103	-52.02	6400	20241210	27.81	8450	-3.20	20250108	7490	9.21	20250102	14740	-44.50	20240110	6400	27.81	20241210	1.29	N	338840	500	73 억	92204	N	N	N	N
94	20250109	121057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8100	-10	5	-0.12	156552020	19437	19.96	8110	8180	7930	10540	5680	8110	8054.33	0.62	-1415	8623	8366	8193	7936	7763	8495	8065	74	2430	500	5670	10	1	14782516	1197	-5.21	5.16	12	0.13	-1555.00	1570.00	17050	20240103	-52.49	6400	20241210	26.56	8450	-4.14	20250108	7490	8.14	20250102	14740	-45.05	20240110	6400	26.56	20241210	1.29	N	338840	500	73 억	92204	N	N	N	N
95	20250109	111102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8090	-20	5	-0.25	139111220	17272	17.74	8110	8180	7930	10540	5680	8110	8054.15	0.62	-2027	8623	8366	8193	7936	7763	8495	8065	74	2430	500	5670	10	1	14782516	1196	-5.20	5.15	12	0.12	-1555.00	1570.00	17050	20240103	-52.55	6400	20241210	26.41	8450	-4.26	20250108	7490	8.01	20250102	14740	-45.12	20240110	6400	26.41	20241210	1.29	N	338840	500	73 억	92204	N	N	N	N
96	20250109	101100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8100	-10	5	-0.12	114348220	14198	14.58	8110	8180	7930	10540	5680	8110	8053.83	0.62	-2241	8623	8366	8193	7936	7763	8495	8065	74	2430	500	5670	10	1	14782516	1197	-5.21	5.16	12	0.10	-1555.00	1570.00	17050	20240103	-52.49	6400	20241210	26.56	8450	-4.14	20250108	7490	8.14	20250102	14740	-45.05	20240110	6400	26.56	20241210	1.29	N	338840	500	73 억	92204	N	N	N	N
97	20250109	091104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8090	-20	5	-0.25	51986160	6431	6.60	8110	8180	8030	10540	5680	8110	8083.68	0.62	-1665	8623	8366	8193	7936	7763	8495	8065	74	2430	500	5670	10	1	14782516	1196	-5.20	5.15	12	0.04	-1555.00	1570.00	17050	20240103	-52.55	6400	20241210	26.41	8450	-4.26	20250108	7490	8.01	20250102	14740	-45.12	20240110	6400	26.41	20241210	1.29	N	338840	500	73 억	92204	N	N	N	N
98	20250108	161048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8110	10	2	0.12	788194800	96564	124.73	8060	8450	8020	10530	5670	8100	8162.41	0.66	-5496	8353	8226	8133	8006	7913	8180	7960	74	2430	500	5670	10	1	14782516	1199	-5.22	5.17	12	0.65	-1555.00	1570.00	17060	20231228	-52.46	6400	20241210	26.72	8450	-4.02	20250108	7490	8.28	20250102	14740	-44.98	20240110	6400	26.72	20241210	1.31	N	338840	500	73 억	97513	N	N	N	N
99	20250108	151053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8060	-40	5	-0.49	750800980	91960	118.78	8060	8450	8020	10530	5670	8100	8164.43	0.66	-3793	8353	8226	8133	8006	7913	8180	7960	74	2430	500	5670	10	1	14782516	1191	-5.18	5.13	12	0.62	-1555.00	1570.00	17060	20231228	-52.75	6400	20241210	25.94	8450	-4.62	20250108	7490	7.61	20250102	14740	-45.32	20240110	6400	25.94	20241210	1.31	N	338840	500	73 억	97513	N	N	N	N
100	20250108	141056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8050	-50	5	-0.62	719337720	88061	113.74	8060	8450	8020	10530	5670	8100	8168.63	0.66	-3018	8353	8226	8133	8006	7913	8180	7960	74	2430	500	5670	10	1	14782516	1190	-5.18	5.13	12	0.60	-1555.00	1570.00	17060	20231228	-52.81	6400	20241210	25.78	8450	-4.73	20250108	7490	7.48	20250102	14740	-45.39	20240110	6400	25.78	20241210	1.31	N	338840	500	73 억	97513	N	N	N	N
101	20250108	131053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8100	0	3	0.00	422620300	51945	67.10	8060	8290	8040	10530	5670	8100	8135.92	0.66	-3845	8353	8226	8133	8006	7913	8180	7960	74	2430	500	5670	10	1	14782516	1197	-5.21	5.16	12	0.35	-1555.00	1570.00	17060	20231228	-52.52	6400	20241210	26.56	8290	-2.29	20250108	7490	8.14	20250102	14740	-45.05	20240110	6400	26.56	20241210	1.31	N	338840	500	73 억	97513	N	N	N	N
102	20250108	121051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8110	10	2	0.12	395684340	48606	62.78	8060	8290	8040	10530	5670	8100	8140.65	0.66	-3299	8353	8226	8133	8006	7913	8180	7960	74	2430	500	5670	10	1	14782516	1199	-5.22	5.17	12	0.33	-1555.00	1570.00	17060	20231228	-52.46	6400	20241210	26.72	8290	-2.17	20250108	7490	8.28	20250102	14740	-44.98	20240110	6400	26.72	20241210	1.31	N	338840	500	73 억	97513	N	N	N	N
103	20250108	111053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8110	10	2	0.12	362939720	44558	57.55	8060	8290	8040	10530	5670	8100	8145.33	0.66	-2181	8353	8226	8133	8006	7913	8180	7960	74	2430	500	5670	10	1	14782516	1199	-5.22	5.17	12	0.30	-1555.00	1570.00	17060	20231228	-52.46	6400	20241210	26.72	8290	-2.17	20250108	7490	8.28	20250102	14740	-44.98	20240110	6400	26.72	20241210	1.31	N	338840	500	73 억	97513	N	N	N	N
104	20250108	101053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8090	-10	5	-0.12	244721240	29923	38.65	8060	8290	8040	10530	5670	8100	8178.37	0.66	5285	8353	8226	8133	8006	7913	8180	7960	74	2430	500	5670	10	1	14782516	1196	-5.20	5.15	12	0.20	-1555.00	1570.00	17060	20231228	-52.58	6400	20241210	26.41	8290	-2.41	20250108	7490	8.01	20250102	14740	-45.12	20240110	6400	26.41	20241210	1.31	N	338840	500	73 억	97513	N	N	N	N
105	20250108	091053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8290	190	2	2.35	44984260	5479	7.08	8060	8290	8040	10530	5670	8100	8210.30	0.66	2224	8353	8226	8133	8006	7913	8180	7960	74	2430	500	5670	10	1	14782516	1225	-5.33	5.28	12	0.04	-1555.00	1570.00	17060	20231228	-51.41	6400	20241210	29.53	8290	0.00	20250108	7490	10.68	20250102	14740	-43.76	20240110	6400	29.53	20241210	1.31	N	338840	500	73 억	97513	N	N	N	N
106	20250107	161042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8100	-90	5	-1.10	627016490	77270	71.12	8110	8260	8040	10640	5740	8190	8114.86	0.62	5243	8450	8320	8140	8010	7830	8385	8075	74	2450	500	5730	10	1	14782516	1197	-5.21	5.16	12	0.52	-1555.00	1570.00	19200	20231227	-57.81	6400	20241210	26.56	8270	-2.06	20250106	7490	8.14	20250102	14740	-45.05	20240110	6400	26.56	20241210	1.28	N	338840	500	73 억	91947	N	N	N	N
107	20250107	151046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8110	-80	5	-0.98	554711300	68355	62.92	8110	8260	8040	10640	5740	8190	8115.15	0.62	-376	8450	8320	8140	8010	7830	8385	8075	74	2450	500	5730	10	1	14782516	1199	-5.22	5.17	12	0.46	-1555.00	1570.00	19200	20231227	-57.76	6400	20241210	26.72	8270	-1.93	20250106	7490	8.28	20250102	14740	-44.98	20240110	6400	26.72	20241210	1.28	N	338840	500	73 억	91947	N	N	N	N
108	20250107	141044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8150	-40	5	-0.49	475707030	58589	53.93	8110	8260	8040	10640	5740	8190	8119.39	0.62	256	8450	8320	8140	8010	7830	8385	8075	74	2450	500	5730	10	1	14782516	1205	-5.24	5.19	12	0.40	-1555.00	1570.00	19200	20231227	-57.55	6400	20241210	27.34	8270	-1.45	20250106	7490	8.81	20250102	14740	-44.71	20240110	6400	27.34	20241210	1.28	N	338840	500	73 억	91947	N	N	N	N
109	20250107	131043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8080	-110	5	-1.34	395245520	48673	44.80	8110	8260	8040	10640	5740	8190	8120.43	0.62	-2842	8450	8320	8140	8010	7830	8385	8075	74	2450	500	5730	10	1	14782516	1194	-5.20	5.15	12	0.33	-1555.00	1570.00	19200	20231227	-57.92	6400	20241210	26.25	8270	-2.30	20250106	7490	7.88	20250102	14740	-45.18	20240110	6400	26.25	20241210	1.28	N	338840	500	73 억	91947	N	N	N	N
110	20250107	121045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8100	-90	5	-1.10	302757590	37218	34.26	8110	8260	8060	10640	5740	8190	8134.71	0.62	3914	8450	8320	8140	8010	7830	8385	8075	74	2450	500	5730	10	1	14782516	1197	-5.21	5.16	12	0.25	-1555.00	1570.00	19200	20231227	-57.81	6400	20241210	26.56	8270	-2.06	20250106	7490	8.14	20250102	14740	-45.05	20240110	6400	26.56	20241210	1.28	N	338840	500	73 억	91947	N	N	N	N
111	20250107	111040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8110	-80	5	-0.98	260055710	31942	29.40	8110	8260	8060	10640	5740	8190	8141.50	0.62	1821	8450	8320	8140	8010	7830	8385	8075	74	2450	500	5730	10	1	14782516	1199	-5.22	5.17	12	0.22	-1555.00	1570.00	19200	20231227	-57.76	6400	20241210	26.72	8270	-1.93	20250106	7490	8.28	20250102	14740	-44.98	20240110	6400	26.72	20241210	1.28	N	338840	500	73 억	91947	N	N	N	N
112	20250107	101045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8120	-70	5	-0.85	238493170	29284	26.96	8110	8260	8060	10640	5740	8190	8144.15	0.62	1247	8450	8320	8140	8010	7830	8385	8075	74	2450	500	5730	10	1	14782516	1200	-5.22	5.17	12	0.20	-1555.00	1570.00	19200	20231227	-57.71	6400	20241210	26.88	8270	-1.81	20250106	7490	8.41	20250102	14740	-44.91	20240110	6400	26.88	20241210	1.28	N	338840	500	73 억	91947	N	N	N	N
113	20250107	091048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8110	-80	5	-0.98	27915990	3437	3.16	8110	8190	8090	10640	5740	8190	8122.20	0.62	4	8450	8320	8140	8010	7830	8385	8075	74	2450	500	5730	10	1	14782516	1199	-5.22	5.17	12	0.02	-1555.00	1570.00	19200	20231227	-57.76	6400	20241210	26.72	8270	-1.93	20250106	7490	8.28	20250102	14740	-44.98	20240110	6400	26.72	20241210	1.28	N	338840	500	73 억	91947	N	N	N	N
114	20250106	161031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8190	120	2	1.49	887676230	108463	215.17	8050	8270	7960	10490	5650	8070	8184.14	0.70	-11698	8330	8200	7990	7860	7650	8265	7925	74	2420	500	5640	10	1	14782516	1211	-5.27	5.22	12	0.73	-1555.00	1570.00	19200	20231227	-57.34	6400	20241210	27.97	8270	-0.97	20250106	7490	9.35	20250102	14740	-44.44	20240110	6400	27.97	20241210	1.29	N	338840	500	73 억	103995	N	N	N	N
115	20250106	151031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8160	90	2	1.12	852435510	104148	206.61	8050	8270	7960	10490	5650	8070	8184.85	0.70	-12026	8330	8200	7990	7860	7650	8265	7925	74	2420	500	5640	10	1	14782516	1206	-5.25	5.20	12	0.70	-1555.00	1570.00	19200	20231227	-57.50	6400	20241210	27.50	8270	-1.33	20250106	7490	8.95	20250102	14740	-44.64	20240110	6400	27.50	20241210	1.29	N	338840	500	73 억	103995	N	N	N	N
116	20250106	141032	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8200	130	2	1.61	778400040	95113	188.68	8050	8270	7960	10490	5650	8070	8183.95	0.70	-14261	8330	8200	7990	7860	7650	8265	7925	74	2420	500	5640	10	1	14782516	1212	-5.27	5.22	12	0.64	-1555.00	1570.00	19200	20231227	-57.29	6400	20241210	28.12	8270	-0.85	20250106	7490	9.48	20250102	14740	-44.37	20240110	6400	28.12	20241210	1.29	N	338840	500	73 억	103995	N	N	N	N
117	20250106	131020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8200	130	2	1.61	706201350	86323	171.25	8050	8270	7960	10490	5650	8070	8180.92	0.70	-16837	8330	8200	7990	7860	7650	8265	7925	74	2420	500	5640	10	1	14782516	1212	-5.27	5.22	12	0.58	-1555.00	1570.00	19200	20231227	-57.29	6400	20241210	28.12	8270	-0.85	20250106	7490	9.48	20250102	14740	-44.37	20240110	6400	28.12	20241210	1.29	N	338840	500	73 억	103995	N	N	N	N
118	20250106	121028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8220	150	2	1.86	581694630	71178	141.20	8050	8250	7960	10490	5650	8070	8172.39	0.70	-22605	8330	8200	7990	7860	7650	8265	7925	74	2420	500	5640	10	1	14782516	1215	-5.29	5.24	12	0.48	-1555.00	1570.00	19200	20231227	-57.19	6400	20241210	28.44	8250	-0.36	20250106	7490	9.75	20250102	14740	-44.23	20240110	6400	28.44	20241210	1.29	N	338840	500	73 억	103995	N	N	N	N
119	20250106	111026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8130	60	2	0.74	512707280	62750	124.48	8050	8250	7960	10490	5650	8070	8170.63	0.70	-23228	8330	8200	7990	7860	7650	8265	7925	74	2420	500	5640	10	1	14782516	1202	-5.23	5.18	12	0.42	-1555.00	1570.00	19200	20231227	-57.66	6400	20241210	27.03	8250	-1.45	20250106	7490	8.54	20250102	14740	-44.84	20240110	6400	27.03	20241210	1.29	N	338840	500	73 억	103995	N	N	N	N
120	20250106	101022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8110	40	2	0.50	441718260	53983	107.09	8050	8250	7960	10490	5650	8070	8182.54	0.70	-22317	8330	8200	7990	7860	7650	8265	7925	74	2420	500	5640	10	1	14782516	1199	-5.22	5.17	12	0.37	-1555.00	1570.00	19200	20231227	-57.76	6400	20241210	26.72	8250	-1.70	20250106	7490	8.28	20250102	14740	-44.98	20240110	6400	26.72	20241210	1.29	N	338840	500	73 억	103995	N	N	N	N
121	20250106	091023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7980	-90	5	-1.12	28422790	3548	7.04	8050	8070	7980	10490	5650	8070	8010.93	0.70	-1255	8330	8200	7990	7860	7650	8265	7925	74	2420	500	5640	10	1	14782516	1180	-5.13	5.08	12	0.02	-1555.00	1570.00	19200	20231227	-58.44	6400	20241210	24.69	8120	-1.72	20250103	7490	6.54	20250102	14740	-45.86	20240110	6400	24.69	20241210	1.29	N	338840	500	73 억	103995	N	N	N	N
122	20250103	161018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8070	170	2	2.15	400019570	50399	133.97	7950	8120	7780	10270	5530	7900	7937.05	0.73	-3542	8253	8076	7783	7606	7313	8165	7695	74	2370	500	5530	10	1	14782516	1193	-5.19	5.14	12	0.34	-1555.00	1570.00	19200	20231227	-57.97	6400	20241210	26.09	8120	-0.62	20250103	7490	7.74	20250102	17050	-52.67	20240103	6400	26.09	20241210	1.30	N	338840	500	73 억	107640	N	N	N	N
123	20250103	151021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	8060	160	2	2.03	379723450	47880	127.27	7950	8120	7780	10270	5530	7900	7930.73	0.73	-3071	8253	8076	7783	7606	7313	8165	7695	74	2370	500	5530	10	1	14782516	1191	-5.18	5.13	12	0.32	-1555.00	1570.00	19200	20231227	-58.02	6400	20241210	25.94	8120	-0.74	20250103	7490	7.61	20250102	17050	-52.73	20240103	6400	25.94	20241210	1.30	N	338840	500	73 억	107640	N	N	N	N
124	20250103	141021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7900	0	3	0.00	258024080	32727	86.99	7950	8000	7780	10270	5530	7900	7884.13	0.73	-1879	8253	8076	7783	7606	7313	8165	7695	74	2370	500	5530	10	1	14782516	1168	-5.08	5.03	12	0.22	-1555.00	1570.00	19200	20231227	-58.85	6400	20241210	23.44	8000	-1.25	20250103	7490	5.47	20250102	17050	-53.67	20240103	6400	23.44	20241210	1.30	N	338840	500	73 억	107640	N	N	N	N
125	20250103	131021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7900	0	3	0.00	174743680	22221	59.07	7950	7990	7780	10270	5530	7900	7863.90	0.73	-2317	8253	8076	7783	7606	7313	8165	7695	74	2370	500	5530	10	1	14782516	1168	-5.08	5.03	12	0.15	-1555.00	1570.00	19200	20231227	-58.85	6400	20241210	23.44	7990	-1.13	20250103	7490	5.47	20250102	17050	-53.67	20240103	6400	23.44	20241210	1.30	N	338840	500	73 억	107640	N	N	N	N
126	20250103	121020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7870	-30	5	-0.38	126751360	16145	42.92	7950	7990	7780	10270	5530	7900	7850.81	0.73	-4826	8253	8076	7783	7606	7313	8165	7695	74	2370	500	5530	10	1	14782516	1163	-5.06	5.01	12	0.11	-1555.00	1570.00	19200	20231227	-59.01	6400	20241210	22.97	7990	-1.50	20250103	7490	5.07	20250102	17050	-53.84	20240103	6400	22.97	20241210	1.30	N	338840	500	73 억	107640	N	N	N	N
127	20250103	111021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7850	-50	5	-0.63	116276890	14814	39.38	7950	7990	7780	10270	5530	7900	7849.12	0.73	-4394	8253	8076	7783	7606	7313	8165	7695	74	2370	500	5530	10	1	14782516	1160	-5.05	5.00	12	0.10	-1555.00	1570.00	19200	20231227	-59.11	6400	20241210	22.66	7990	-1.75	20250103	7490	4.81	20250102	17050	-53.96	20240103	6400	22.66	20241210	1.30	N	338840	500	73 억	107640	N	N	N	N
128	20250103	101018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7890	-10	5	-0.13	70302520	8937	23.76	7950	7990	7800	10270	5530	7900	7866.46	0.73	-2587	8253	8076	7783	7606	7313	8165	7695	74	2370	500	5530	10	1	14782516	1166	-5.07	5.03	12	0.06	-1555.00	1570.00	19200	20231227	-58.91	6400	20241210	23.28	7990	-1.25	20250103	7490	5.34	20250102	17050	-53.72	20240103	6400	23.28	20241210	1.30	N	338840	500	73 억	107640	N	N	N	N
129	20250103	091021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7940	40	2	0.51	9111750	1149	3.05	7950	7990	7830	10270	5530	7900	7930.16	0.73	-164	8253	8076	7783	7606	7313	8165	7695	74	2370	500	5530	10	1	14782516	1174	-5.11	5.06	12	0.01	-1555.00	1570.00	19200	20231227	-58.65	6400	20241210	24.06	7990	-0.63	20250103	7490	6.01	20250102	17050	-53.43	20240103	6400	24.06	20241210	1.30	N	338840	500	73 억	107640	N	N	N	N
130	20250102	161009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7900	210	2	2.73	294564200	37620	70.82	7700	7960	7490	9990	5390	7690	7829.90	0.71	2666	8130	7910	7520	7300	6910	8020	7410	74	2300	500	5380	10	1	14782516	1168	-5.08	5.03	12	0.25	-1555.00	1570.00	19200	20231227	-58.85	6400	20241210	23.44	7960	-0.75	20250102	7490	5.47	20250102	17050	-53.67	20240103	6400	23.44	20241210	1.28	N	338840	500	73 억	105025	N	N	N	N
131	20250102	151011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7810	120	2	1.56	286158710	36554	68.82	7700	7960	7490	9990	5390	7690	7828.38	0.71	2524	8130	7910	7520	7300	6910	8020	7410	74	2300	500	5380	10	1	14782516	1155	-5.02	4.97	12	0.25	-1555.00	1570.00	19200	20231227	-59.32	6400	20241210	22.03	7960	-1.88	20250102	7490	4.27	20250102	17050	-54.19	20240103	6400	22.03	20241210	1.28	N	338840	500	73 억	105025	N	N	N	N
132	20250102	141008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7840	150	2	1.95	236021510	30167	56.79	7700	7960	7490	9990	5390	7690	7823.83	0.71	-1611	8130	7910	7520	7300	6910	8020	7410	74	2300	500	5380	10	1	14782516	1159	-5.04	4.99	12	0.20	-1555.00	1570.00	19200	20231227	-59.17	6400	20241210	22.50	7960	-1.51	20250102	7490	4.67	20250102	17050	-54.02	20240103	6400	22.50	20241210	1.28	N	338840	500	73 억	105025	N	N	N	N
133	20250102	131012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7860	170	2	2.21	206170630	26360	49.62	7700	7960	7490	9990	5390	7690	7821.34	0.71	-1821	8130	7910	7520	7300	6910	8020	7410	74	2300	500	5380	10	1	14782516	1162	-5.05	5.01	12	0.18	-1555.00	1570.00	19200	20231227	-59.06	6400	20241210	22.81	7960	-1.26	20250102	7490	4.94	20250102	17050	-53.90	20240103	6400	22.81	20241210	1.28	N	338840	500	73 억	105025	N	N	N	N
134	20250102	121008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7810	120	2	1.56	174634340	22350	42.08	7700	7960	7490	9990	5390	7690	7813.62	0.71	-1462	8130	7910	7520	7300	6910	8020	7410	74	2300	500	5380	10	1	14782516	1155	-5.02	4.97	12	0.15	-1555.00	1570.00	19200	20231227	-59.32	6400	20241210	22.03	7960	-1.88	20250102	7490	4.27	20250102	17050	-54.19	20240103	6400	22.03	20241210	1.28	N	338840	500	73 억	105025	N	N	N	N
135	20250102	110959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7930	240	2	3.12	147735270	18924	35.63	7700	7960	7490	9990	5390	7690	7806.77	0.71	-338	8130	7910	7520	7300	6910	8020	7410	74	2300	500	5380	10	1	14782516	1172	-5.10	5.05	12	0.13	-1555.00	1570.00	19200	20231227	-58.70	6400	20241210	23.91	7960	-0.38	20250102	7490	5.87	20250102	17050	-53.49	20240103	6400	23.91	20241210	1.28	N	338840	500	73 억	105025	N	N	N	N
136	20250102	101007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7680	-10	5	-0.13	19268240	2524	4.75	7700	7770	7490	9990	5390	7690	7634.01	0.71	-675	8130	7910	7520	7300	6910	8020	7410	74	2300	500	5380	10	1	14782516	1135	-4.94	4.89	12	0.02	-1555.00	1570.00	19200	20231227	-60.00	6400	20241210	20.00	7770	-1.16	20250102	7490	2.54	20250102	17050	-54.96	20240103	6400	20.00	20241210	1.28	N	338840	500	73 억	105025	N	N	N	N
137	20250102	090956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7690	0	3	0.00	0	0	0.00	0	0	0	9990	5390	7690	0.00	0.71	0	8130	7910	7520	7300	6910	8020	7410	74	2300	500	5380	10	1	14782516	1137	-4.95	4.90	12	0.00	-1555.00	1570.00	19200	20231227	-59.95	6400	20241210	20.16	0	0.00	0	0	0.00	0	17050	-54.90	20240103	6400	20.16	20241210	1.28	N	338840	500	73 억	105025	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History