KissMeData/389470/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17400	-90	5	-0.51	2553685630	147144	69.34	17360	17690	17050	22700	12250	17490	17354.88	0.16	-3624	18656	18072	17646	17062	16636	18365	17355	50	5210	500	10840	10	1	10045075	1748	-5.53	34.66	12	1.46	-3145.00	502.00	25400	20240913	-31.50	9400	20240415	85.11	22650	-23.18	20250109	17000	2.35	20250120	25400	-31.50	20240913	9400	85.11	20240415	N	389470	500	50 억	16432	N	N	11	N	N
3	20250124	151257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17420	-70	5	-0.40	2417422460	139323	65.65	17360	17690	17050	22700	12250	17490	17351.21	0.16	-2768	18656	18072	17646	17062	16636	18365	17355	50	5210	500	10840	10	1	10045075	1750	-5.54	34.70	12	1.39	-3145.00	502.00	25400	20240913	-31.42	9400	20240415	85.32	22650	-23.09	20250109	17000	2.47	20250120	25400	-31.42	20240913	9400	85.32	20240415	N	389470	500	50 억	16432	N	N	938	N	N
4	20250124	141255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17310	-180	5	-1.03	2035101280	117361	55.30	17360	17690	17050	22700	12250	17490	17340.52	0.16	-2493	18656	18072	17646	17062	16636	18365	17355	50	5210	500	10840	10	1	10045075	1739	-5.50	34.48	12	1.17	-3145.00	502.00	25400	20240913	-31.85	9400	20240415	84.15	22650	-23.58	20250109	17000	1.82	20250120	25400	-31.85	20240913	9400	84.15	20240415	N	389470	500	50 억	16432	N	N	938	N	N
5	20250124	131258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17220	-270	5	-1.54	1726468840	99391	46.83	17360	17690	17150	22700	12250	17490	17370.47	0.16	-5635	18656	18072	17646	17062	16636	18365	17355	50	5210	500	10840	10	1	10045075	1730	-5.48	34.30	12	0.99	-3145.00	502.00	25400	20240913	-32.20	9400	20240415	83.19	22650	-23.97	20250109	17000	1.29	20250120	25400	-32.20	20240913	9400	83.19	20240415	N	389470	500	50 억	16432	N	N	938	N	N
6	20250124	121254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17240	-250	5	-1.43	1497396230	86086	40.56	17360	17690	17200	22700	12250	17490	17394.19	0.16	-233	18656	18072	17646	17062	16636	18365	17355	50	5210	500	10840	10	1	10045075	1732	-5.48	34.34	12	0.86	-3145.00	502.00	25400	20240913	-32.13	9400	20240415	83.40	22650	-23.89	20250109	17000	1.41	20250120	25400	-32.13	20240913	9400	83.40	20240415	N	389470	500	50 억	16432	N	N	938	N	N
7	20250124	111255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17300	-190	5	-1.09	1122817320	64383	30.34	17360	17690	17290	22700	12250	17490	17439.65	0.16	2449	18656	18072	17646	17062	16636	18365	17355	50	5210	500	10840	10	1	10045075	1738	-5.50	34.46	12	0.64	-3145.00	502.00	25400	20240913	-31.89	9400	20240415	84.04	22650	-23.62	20250109	17000	1.76	20250120	25400	-31.89	20240913	9400	84.04	20240415	N	389470	500	50 억	16432	N	N	938	N	N
8	20250124	101251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17500	10	2	0.06	607657790	34780	16.39	17360	17690	17300	22700	12250	17490	17471.47	0.16	-1083	18656	18072	17646	17062	16636	18365	17355	50	5210	500	10840	10	1	10045075	1758	-5.56	34.86	12	0.35	-3145.00	502.00	25400	20240913	-31.10	9400	20240415	86.17	22650	-22.74	20250109	17000	2.94	20250120	25400	-31.10	20240913	9400	86.17	20240415	N	389470	500	50 억	16432	N	N	938	N	N
9	20250124	091301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17480	-10	5	-0.06	195518620	11206	5.28	17360	17690	17360	22700	12250	17490	17447.67	0.16	-1192	18656	18072	17646	17062	16636	18365	17355	50	5210	500	10840	10	1	10045075	1756	-5.56	34.82	12	0.11	-3145.00	502.00	25400	20240913	-31.18	9400	20240415	85.96	22650	-22.83	20250109	17000	2.82	20250120	25400	-31.18	20240913	9400	85.96	20240415	N	389470	500	50 억	16432	N	N	938	N	N
10	20250123	161250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17490	120	2	0.69	3751339630	211568	140.22	17370	18230	17220	22550	12160	17370	17732.13	0.12	4461	18096	17732	17486	17122	16876	17610	17000	50	5180	500	10760	10	1	10045075	1757	-5.56	34.84	12	2.11	-3145.00	502.00	25400	20240913	-31.14	9400	20240415	86.06	22650	-22.78	20250109	17000	2.88	20250120	25400	-31.14	20240913	9400	86.06	20240415	N	389470	500	50 억	11946	N	N	938	N	N
11	20250123	151248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17390	20	2	0.12	3488091200	196526	130.25	17370	18230	17220	22550	12160	17370	17749.23	0.12	3146	18096	17732	17486	17122	16876	17610	17000	50	5180	500	10760	10	1	10045075	1747	-5.53	34.64	12	1.96	-3145.00	502.00	25400	20240913	-31.54	9400	20240415	85.00	22650	-23.22	20250109	17000	2.29	20250120	25400	-31.54	20240913	9400	85.00	20240415	N	389470	500	50 억	11946	N	N	55	N	N
12	20250123	141246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17420	50	2	0.29	3290491830	185217	122.75	17370	18230	17220	22550	12160	17370	17766.14	0.12	4349	18096	17732	17486	17122	16876	17610	17000	50	5180	500	10760	10	1	10045075	1750	-5.54	34.70	12	1.84	-3145.00	502.00	25400	20240913	-31.42	9400	20240415	85.32	22650	-23.09	20250109	17000	2.47	20250120	25400	-31.42	20240913	9400	85.32	20240415	N	389470	500	50 억	11946	N	N	55	N	N
13	20250123	131247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17430	60	2	0.35	3062086490	172119	114.07	17370	18230	17220	22550	12160	17370	17791.13	0.12	2367	18096	17732	17486	17122	16876	17610	17000	50	5180	500	10760	10	1	10045075	1751	-5.54	34.72	12	1.71	-3145.00	502.00	25400	20240913	-31.38	9400	20240415	85.43	22650	-23.05	20250109	17000	2.53	20250120	25400	-31.38	20240913	9400	85.43	20240415	N	389470	500	50 억	11946	N	N	55	N	N
14	20250123	121249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17570	200	2	1.15	2852974060	160117	106.12	17370	18230	17220	22550	12160	17370	17818.76	0.12	163	18096	17732	17486	17122	16876	17610	17000	50	5180	500	10760	10	1	10045075	1765	-5.59	35.00	12	1.59	-3145.00	502.00	25400	20240913	-30.83	9400	20240415	86.91	22650	-22.43	20250109	17000	3.35	20250120	25400	-30.83	20240913	9400	86.91	20240415	N	389470	500	50 억	11946	N	N	55	N	N
15	20250123	111238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17510	140	2	0.81	2700393900	151417	100.35	17370	18230	17220	22550	12160	17370	17834.92	0.12	747	18096	17732	17486	17122	16876	17610	17000	50	5180	500	10760	10	1	10045075	1759	-5.57	34.88	12	1.51	-3145.00	502.00	25400	20240913	-31.06	9400	20240415	86.28	22650	-22.69	20250109	17000	3.00	20250120	25400	-31.06	20240913	9400	86.28	20240415	N	389470	500	50 억	11946	N	N	55	N	N
16	20250123	101247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17600	230	2	1.32	2376495370	132943	88.11	17370	18230	17220	22550	12160	17370	17877.00	0.12	1678	18096	17732	17486	17122	16876	17610	17000	50	5180	500	10760	10	1	10045075	1768	-5.60	35.06	12	1.32	-3145.00	502.00	25400	20240913	-30.71	9400	20240415	87.23	22650	-22.30	20250109	17000	3.53	20250120	25400	-30.71	20240913	9400	87.23	20240415	N	389470	500	50 억	11946	N	N	55	N	N
17	20250123	091249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17890	520	2	2.99	440988480	25086	16.63	17370	17890	17220	22550	12160	17370	17581.17	0.12	8621	18096	17732	17486	17122	16876	17610	17000	50	5180	500	10760	10	1	10045075	1797	-5.69	35.64	12	0.25	-3145.00	502.00	25400	20240913	-29.57	9400	20240415	90.32	22650	-21.02	20250109	17000	5.24	20250120	25400	-29.57	20240913	9400	90.32	20240415	N	389470	500	50 억	11946	N	N	55	N	N
18	20250122	161239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17370	-380	5	-2.14	2607202850	149587	145.04	17700	17850	17240	23050	12430	17750	17429.41	0.25	-13578	18216	17982	17596	17362	16976	17790	17170	50	5300	500	11000	10	1	10045075	1745	-5.52	34.60	12	1.49	-3145.00	502.00	25400	20240913	-31.61	9400	20240415	84.79	22650	-23.31	20250109	17000	2.18	20250120	25400	-31.61	20240913	9400	84.79	20240415	N	389470	500	50 억	25515	N	N	55	N	N
19	20250122	151241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17240	-510	5	-2.87	2529648780	145114	140.70	17700	17850	17240	23050	12430	17750	17432.15	0.25	-13042	18216	17982	17596	17362	16976	17790	17170	50	5300	500	11000	10	1	10045075	1732	-5.48	34.34	12	1.44	-3145.00	502.00	25400	20240913	-32.13	9400	20240415	83.40	22650	-23.89	20250109	17000	1.41	20250120	25400	-32.13	20240913	9400	83.40	20240415	N	389470	500	50 억	25515	N	N	90	N	N
20	20250122	141238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17360	-390	5	-2.20	2145767500	122935	119.20	17700	17850	17310	23050	12430	17750	17454.49	0.25	-6588	18216	17982	17596	17362	16976	17790	17170	50	5300	500	11000	10	1	10045075	1744	-5.52	34.58	12	1.22	-3145.00	502.00	25400	20240913	-31.65	9400	20240415	84.68	22650	-23.36	20250109	17000	2.12	20250120	25400	-31.65	20240913	9400	84.68	20240415	N	389470	500	50 억	25515	N	N	90	N	N
21	20250122	131240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17360	-390	5	-2.20	1850767660	105944	102.72	17700	17850	17310	23050	12430	17750	17469.30	0.25	-7290	18216	17982	17596	17362	16976	17790	17170	50	5300	500	11000	10	1	10045075	1744	-5.52	34.58	12	1.05	-3145.00	502.00	25400	20240913	-31.65	9400	20240415	84.68	22650	-23.36	20250109	17000	2.12	20250120	25400	-31.65	20240913	9400	84.68	20240415	N	389470	500	50 억	25515	N	N	90	N	N
22	20250122	121238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17430	-320	5	-1.80	1622867910	92835	90.01	17700	17850	17310	23050	12430	17750	17481.21	0.25	-6993	18216	17982	17596	17362	16976	17790	17170	50	5300	500	11000	10	1	10045075	1751	-5.54	34.72	12	0.92	-3145.00	502.00	25400	20240913	-31.38	9400	20240415	85.43	22650	-23.05	20250109	17000	2.53	20250120	25400	-31.38	20240913	9400	85.43	20240415	N	389470	500	50 억	25515	N	N	90	N	N
23	20250122	111240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17490	-260	5	-1.46	1313408800	75040	72.76	17700	17850	17310	23050	12430	17750	17502.78	0.25	520	18216	17982	17596	17362	16976	17790	17170	50	5300	500	11000	10	1	10045075	1757	-5.56	34.84	12	0.75	-3145.00	502.00	25400	20240913	-31.14	9400	20240415	86.06	22650	-22.78	20250109	17000	2.88	20250120	25400	-31.14	20240913	9400	86.06	20240415	N	389470	500	50 억	25515	N	N	90	N	N
24	20250122	101238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17490	-260	5	-1.46	1072216300	61242	59.38	17700	17850	17310	23050	12430	17750	17507.86	0.25	1175	18216	17982	17596	17362	16976	17790	17170	50	5300	500	11000	10	1	10045075	1757	-5.56	34.84	12	0.61	-3145.00	502.00	25400	20240913	-31.14	9400	20240415	86.06	22650	-22.78	20250109	17000	2.88	20250120	25400	-31.14	20240913	9400	86.06	20240415	N	389470	500	50 억	25515	N	N	90	N	N
25	20250122	091241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17480	-270	5	-1.52	330755390	18774	18.20	17700	17850	17360	23050	12430	17750	17617.74	0.25	248	18216	17982	17596	17362	16976	17790	17170	50	5300	500	11000	10	1	10045075	1756	-5.56	34.82	12	0.19	-3145.00	502.00	25400	20240913	-31.18	9400	20240415	85.96	22650	-22.83	20250109	17000	2.82	20250120	25400	-31.18	20240913	9400	85.96	20240415	N	389470	500	50 억	25515	N	N	90	N	N
26	20250121	161230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17750	250	2	1.43	1796058710	102233	46.80	17800	17830	17210	22750	12250	17500	17567.67	0.29	-3707	18846	18172	17586	16912	16326	17880	16620	50	5250	500	10850	10	1	10045075	1783	-5.64	35.36	12	1.02	-3145.00	502.00	25400	20240913	-30.12	9400	20240415	88.83	22650	-21.63	20250109	17000	4.41	20250120	25400	-30.12	20240913	9400	88.83	20240415	N	389470	500	50 억	29621	N	N	90	N	N
27	20250121	151233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17700	200	2	1.14	1689847080	96249	44.07	17800	17830	17210	22750	12250	17500	17557.09	0.29	-2509	18846	18172	17586	16912	16326	17880	16620	50	5250	500	10850	10	1	10045075	1778	-5.63	35.26	12	0.96	-3145.00	502.00	25400	20240913	-30.31	9400	20240415	88.30	22650	-21.85	20250109	17000	4.12	20250120	25400	-30.31	20240913	9400	88.30	20240415	N	389470	500	50 억	29621	N	N	489	N	N
28	20250121	141234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17470	-30	5	-0.17	1434099070	81699	37.40	17800	17830	17210	22750	12250	17500	17553.51	0.29	-4980	18846	18172	17586	16912	16326	17880	16620	50	5250	500	10850	10	1	10045075	1755	-5.55	34.80	12	0.81	-3145.00	502.00	25400	20240913	-31.22	9400	20240415	85.85	22650	-22.87	20250109	17000	2.76	20250120	25400	-31.22	20240913	9400	85.85	20240415	N	389470	500	50 억	29621	N	N	489	N	N
29	20250121	131233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17460	-40	5	-0.23	1306490150	74416	34.07	17800	17830	17210	22750	12250	17500	17556.65	0.29	-3381	18846	18172	17586	16912	16326	17880	16620	50	5250	500	10850	10	1	10045075	1754	-5.55	34.78	12	0.74	-3145.00	502.00	25400	20240913	-31.26	9400	20240415	85.74	22650	-22.91	20250109	17000	2.71	20250120	25400	-31.26	20240913	9400	85.74	20240415	N	389470	500	50 억	29621	N	N	489	N	N
30	20250121	121215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17550	50	2	0.29	1136140040	64640	29.59	17800	17830	17210	22750	12250	17500	17576.54	0.29	-1372	18846	18172	17586	16912	16326	17880	16620	50	5250	500	10850	10	1	10045075	1763	-5.58	34.96	12	0.64	-3145.00	502.00	25400	20240913	-30.91	9400	20240415	86.70	22650	-22.52	20250109	17000	3.24	20250120	25400	-30.91	20240913	9400	86.70	20240415	N	389470	500	50 억	29621	N	N	489	N	N
31	20250121	111129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17490	-10	5	-0.06	984480690	56006	25.64	17800	17830	17210	22750	12250	17500	17578.27	0.29	-5378	18846	18172	17586	16912	16326	17880	16620	50	5250	500	10850	10	1	10045075	1757	-5.56	34.84	12	0.56	-3145.00	502.00	25400	20240913	-31.14	9400	20240415	86.06	22650	-22.78	20250109	17000	2.88	20250120	25400	-31.14	20240913	9400	86.06	20240415	N	389470	500	50 억	29621	N	N	489	N	N
32	20250121	101121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17570	70	2	0.40	785052000	44626	20.43	17800	17830	17210	22750	12250	17500	17592.01	0.29	-2944	18846	18172	17586	16912	16326	17880	16620	50	5250	500	10850	10	1	10045075	1765	-5.59	35.00	12	0.44	-3145.00	502.00	25400	20240913	-30.83	9400	20240415	86.91	22650	-22.43	20250109	17000	3.35	20250120	25400	-30.83	20240913	9400	86.91	20240415	N	389470	500	50 억	29621	N	N	489	N	N
33	20250121	091234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17810	310	2	1.77	226533550	12801	5.86	17800	17810	17500	22750	12250	17500	17698.10	0.29	-1830	18846	18172	17586	16912	16326	17880	16620	50	5250	500	10850	10	1	10045075	1789	-5.66	35.48	12	0.13	-3145.00	502.00	25400	20240913	-29.88	9400	20240415	89.47	22650	-21.37	20250109	17000	4.76	20250120	25400	-29.88	20240913	9400	89.47	20240415	N	389470	500	50 억	29621	N	N	489	N	N
34	20250120	161220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17500	-790	5	-4.32	3810803970	217443	101.97	18030	18260	17000	23750	12810	18290	17525.06	0.13	16325	19743	19016	18543	17816	17343	18780	17580	50	5460	500	11330	10	1	10045075	1758	-5.56	34.86	12	2.16	-3145.00	502.00	25400	20240913	-31.10	9400	20240415	86.17	22650	-22.74	20250109	17000	2.94	20250120	25400	-31.10	20240913	9400	86.17	20240415	N	389470	500	50 억	13226	N	N	489	N	N
35	20250120	151233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17510	-780	5	-4.26	3731949480	212941	99.86	18030	18260	17000	23750	12810	18290	17525.26	0.13	17317	19743	19016	18543	17816	17343	18780	17580	50	5460	500	11330	10	1	10045075	1759	-5.57	34.88	12	2.12	-3145.00	502.00	25400	20240913	-31.06	9400	20240415	86.28	22650	-22.69	20250109	17000	3.00	20250120	25400	-31.06	20240913	9400	86.28	20240415	N	389470	500	50 억	13226	N	N	89	N	N
36	20250120	141231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17530	-760	5	-4.16	3456306270	197205	92.48	18030	18260	17000	23750	12810	18290	17525.94	0.13	17146	19743	19016	18543	17816	17343	18780	17580	50	5460	500	11330	10	1	10045075	1761	-5.57	34.92	12	1.96	-3145.00	502.00	25400	20240913	-30.98	9400	20240415	86.49	22650	-22.60	20250109	17000	3.12	20250120	25400	-30.98	20240913	9400	86.49	20240415	N	389470	500	50 억	13226	N	N	89	N	N
37	20250120	131230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17480	-810	5	-4.43	3066643710	174929	82.03	18030	18260	17000	23750	12810	18290	17530.20	0.13	14859	19743	19016	18543	17816	17343	18780	17580	50	5460	500	11330	10	1	10045075	1756	-5.56	34.82	12	1.74	-3145.00	502.00	25400	20240913	-31.18	9400	20240415	85.96	22650	-22.83	20250109	17000	2.82	20250120	25400	-31.18	20240913	9400	85.96	20240415	N	389470	500	50 억	13226	N	N	89	N	N
38	20250120	121234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17550	-740	5	-4.05	2816941230	160671	75.34	18030	18260	17000	23750	12810	18290	17531.71	0.13	13633	19743	19016	18543	17816	17343	18780	17580	50	5460	500	11330	10	1	10045075	1763	-5.58	34.96	12	1.60	-3145.00	502.00	25400	20240913	-30.91	9400	20240415	86.70	22650	-22.52	20250109	17000	3.24	20250120	25400	-30.91	20240913	9400	86.70	20240415	N	389470	500	50 억	13226	N	N	89	N	N
39	20250120	111233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17650	-640	5	-3.50	2373328340	135457	63.52	18030	18260	17000	23750	12810	18290	17520.13	0.13	13788	19743	19016	18543	17816	17343	18780	17580	50	5460	500	11330	10	1	10045075	1773	-5.61	35.16	12	1.35	-3145.00	502.00	25400	20240913	-30.51	9400	20240415	87.77	22650	-22.08	20250109	17000	3.82	20250120	25400	-30.51	20240913	9400	87.77	20240415	N	389470	500	50 억	13226	N	N	89	N	N
40	20250120	101231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17580	-710	5	-3.88	1975742920	112790	52.89	18030	18260	17000	23750	12810	18290	17516.07	0.13	11585	19743	19016	18543	17816	17343	18780	17580	50	5460	500	11330	10	1	10045075	1766	-5.59	35.02	12	1.12	-3145.00	502.00	25400	20240913	-30.79	9400	20240415	87.02	22650	-22.38	20250109	17000	3.41	20250120	25400	-30.79	20240913	9400	87.02	20240415	N	389470	500	50 억	13226	N	N	89	N	N
41	20250120	091233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17300	-990	5	-5.41	903527530	51367	24.09	18030	18260	17000	23750	12810	18290	17587.79	0.13	6343	19743	19016	18543	17816	17343	18780	17580	50	5460	500	11330	10	1	10045075	1738	-5.50	34.46	12	0.51	-3145.00	502.00	25400	20240913	-31.89	9400	20240415	84.04	22650	-23.62	20250109	17000	1.76	20250120	25400	-31.89	20240913	9400	84.04	20240415	N	389470	500	50 억	13226	N	N	89	N	N
42	20250117	161226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18290	-630	5	-3.33	3909535360	212556	85.72	19270	19270	18070	24550	13250	18920	18393.00	0.22	-6620	19766	19342	18856	18432	17946	19555	18645	50	5630	500	11730	10	1	10039074	1836	-5.82	36.43	12	2.12	-3145.00	502.00	25400	20240913	-27.99	9400	20240415	94.57	22650	-19.25	20250109	17840	2.52	20250115	25400	-27.99	20240913	9400	94.57	20240415	N	389470	500	50 억	22103	N	N	89	N	N
43	20250117	151222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18300	-620	5	-3.28	3822708890	207816	83.81	19270	19270	18070	24550	13250	18920	18394.67	0.22	-7223	19766	19342	18856	18432	17946	19555	18645	50	5630	500	11730	10	1	10039074	1837	-5.82	36.45	12	2.07	-3145.00	502.00	25400	20240913	-27.95	9400	20240415	94.68	22650	-19.21	20250109	17840	2.58	20250115	25400	-27.95	20240913	9400	94.68	20240415	N	389470	500	50 억	22103	N	N	6	N	N
44	20250117	141231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18110	-810	5	-4.28	3446084590	187115	75.46	19270	19270	18070	24550	13250	18920	18416.92	0.22	-8805	19766	19342	18856	18432	17946	19555	18645	50	5630	500	11730	10	1	10039074	1818	-5.76	36.08	12	1.86	-3145.00	502.00	25400	20240913	-28.70	9400	20240415	92.66	22650	-20.04	20250109	17840	1.51	20250115	25400	-28.70	20240913	9400	92.66	20240415	N	389470	500	50 억	22103	N	N	6	N	N
45	20250117	131230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18160	-760	5	-4.02	3116195570	168909	68.12	19270	19270	18070	24550	13250	18920	18448.95	0.22	-10330	19766	19342	18856	18432	17946	19555	18645	50	5630	500	11730	10	1	10039074	1823	-5.77	36.18	12	1.68	-3145.00	502.00	25400	20240913	-28.50	9400	20240415	93.19	22650	-19.82	20250109	17840	1.79	20250115	25400	-28.50	20240913	9400	93.19	20240415	N	389470	500	50 억	22103	N	N	6	N	N
46	20250117	121231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18160	-760	5	-4.02	2874642760	155576	62.74	19270	19270	18080	24550	13250	18920	18477.40	0.22	-10796	19766	19342	18856	18432	17946	19555	18645	50	5630	500	11730	10	1	10039074	1823	-5.77	36.18	12	1.55	-3145.00	502.00	25400	20240913	-28.50	9400	20240415	93.19	22650	-19.82	20250109	17840	1.79	20250115	25400	-28.50	20240913	9400	93.19	20240415	N	389470	500	50 억	22103	N	N	6	N	N
47	20250117	111232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18250	-670	5	-3.54	2423172930	130691	52.71	19270	19270	18090	24550	13250	18920	18541.22	0.22	-8652	19766	19342	18856	18432	17946	19555	18645	50	5630	500	11730	10	1	10039074	1832	-5.80	36.35	12	1.30	-3145.00	502.00	25400	20240913	-28.15	9400	20240415	94.15	22650	-19.43	20250109	17840	2.30	20250115	25400	-28.15	20240913	9400	94.15	20240415	N	389470	500	50 억	22103	N	N	6	N	N
48	20250117	101230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18200	-720	5	-3.81	2094172120	112689	45.45	19270	19270	18090	24550	13250	18920	18583.63	0.22	-9394	19766	19342	18856	18432	17946	19555	18645	50	5630	500	11730	10	1	10039074	1827	-5.79	36.25	12	1.12	-3145.00	502.00	25400	20240913	-28.35	9400	20240415	93.62	22650	-19.65	20250109	17840	2.02	20250115	25400	-28.35	20240913	9400	93.62	20240415	N	389470	500	50 억	22103	N	N	6	N	N
49	20250117	091231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18690	-230	5	-1.22	617591770	32597	13.15	19270	19270	18680	24550	13250	18920	18946.28	0.22	-9759	19766	19342	18856	18432	17946	19555	18645	50	5630	500	11730	10	1	10039074	1876	-5.94	37.23	12	0.32	-3145.00	502.00	25400	20240913	-26.42	9400	20240415	98.83	22650	-17.48	20250109	17840	4.76	20250115	25400	-26.42	20240913	9400	98.83	20240415	N	389470	500	50 억	22103	N	N	6	N	N
50	20250116	161222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18920	210	2	1.12	4572024520	242285	83.93	18810	19280	18370	24300	13100	18710	18870.21	0.23	793	19503	19106	18473	18076	17443	18790	17760	50	5590	500	11600	10	1	10039074	1899	-6.02	37.69	12	2.41	-3145.00	502.00	25400	20240913	-25.51	9400	20240415	101.28	22650	-16.47	20250109	17840	6.05	20250115	25400	-25.51	20240913	9400	101.28	20240415	N	389470	500	50 억	23449	N	N	6	N	N
51	20250116	151122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18720	10	2	0.05	4390583320	232680	80.60	18810	19280	18370	24300	13100	18710	18869.62	0.23	941	19503	19106	18473	18076	17443	18790	17760	50	5590	500	11600	10	1	10039074	1879	-5.95	37.29	12	2.32	-3145.00	502.00	25400	20240913	-26.30	9400	20240415	99.15	22650	-17.35	20250109	17840	4.93	20250115	25400	-26.30	20240913	9400	99.15	20240415	N	389470	500	50 억	23449	N	N	46	N	N
52	20250116	141227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19140	430	2	2.30	3322416430	176050	60.99	18810	19280	18370	24300	13100	18710	18872.00	0.23	-2795	19503	19106	18473	18076	17443	18790	17760	50	5590	500	11600	10	1	10039074	1921	-6.09	38.13	12	1.75	-3145.00	502.00	25400	20240913	-24.65	9400	20240415	103.62	22650	-15.50	20250109	17840	7.29	20250115	25400	-24.65	20240913	9400	103.62	20240415	N	389470	500	50 억	23449	N	N	46	N	N
53	20250116	131227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18940	230	2	1.23	2846525450	151174	52.37	18810	19180	18370	24300	13100	18710	18829.46	0.23	-3386	19503	19106	18473	18076	17443	18790	17760	50	5590	500	11600	10	1	10039074	1901	-6.02	37.73	12	1.51	-3145.00	502.00	25400	20240913	-25.43	9400	20240415	101.49	22650	-16.38	20250109	17840	6.17	20250115	25400	-25.43	20240913	9400	101.49	20240415	N	389470	500	50 억	23449	N	N	46	N	N
54	20250116	121227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18900	190	2	1.02	2674050520	142058	49.21	18810	19180	18370	24300	13100	18710	18823.65	0.23	-4388	19503	19106	18473	18076	17443	18790	17760	50	5590	500	11600	10	1	10039074	1897	-6.01	37.65	12	1.42	-3145.00	502.00	25400	20240913	-25.59	9400	20240415	101.06	22650	-16.56	20250109	17840	5.94	20250115	25400	-25.59	20240913	9400	101.06	20240415	N	389470	500	50 억	23449	N	N	46	N	N
55	20250116	111227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18930	220	2	1.18	2283787140	121493	42.09	18810	19180	18370	24300	13100	18710	18797.68	0.23	-7979	19503	19106	18473	18076	17443	18790	17760	50	5590	500	11600	10	1	10039074	1900	-6.02	37.71	12	1.21	-3145.00	502.00	25400	20240913	-25.47	9400	20240415	101.38	22650	-16.42	20250109	17840	6.11	20250115	25400	-25.47	20240913	9400	101.38	20240415	N	389470	500	50 억	23449	N	N	46	N	N
56	20250116	101229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18910	200	2	1.07	1820143440	97060	33.62	18810	19180	18370	24300	13100	18710	18752.77	0.23	-7512	19503	19106	18473	18076	17443	18790	17760	50	5590	500	11600	10	1	10039074	1898	-6.01	37.67	12	0.97	-3145.00	502.00	25400	20240913	-25.55	9400	20240415	101.17	22650	-16.51	20250109	17840	6.00	20250115	25400	-25.55	20240913	9400	101.17	20240415	N	389470	500	50 억	23449	N	N	46	N	N
57	20250116	091231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18580	-130	5	-0.69	424541770	22809	7.90	18810	18830	18370	24300	13100	18710	18612.91	0.23	591	19503	19106	18473	18076	17443	18790	17760	50	5590	500	11600	10	1	10039074	1865	-5.91	37.01	12	0.23	-3145.00	502.00	25400	20240913	-26.85	9400	20240415	97.66	22650	-17.97	20250109	17840	4.15	20250115	25400	-26.85	20240913	9400	97.66	20240415	N	389470	500	50 억	23449	N	N	46	N	N
58	20250115	161223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18710	-560	5	-2.91	5278489490	287012	44.51	18730	18870	17840	25050	13490	19270	18390.66	0.10	8509	22756	21012	20006	18262	17256	20510	17760	50	5780	500	11940	10	1	10039074	1878	-5.95	37.27	12	2.86	-3145.00	502.00	25400	20240913	-26.34	9400	20240415	99.04	22650	-17.40	20250109	17840	4.88	20250115	25400	-26.34	20240913	9400	99.04	20240415	N	389470	500	50 억	10308	N	N	46	N	N
59	20250115	151224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18610	-660	5	-3.43	5133954610	279267	43.31	18730	18870	17840	25050	13490	19270	18383.65	0.10	9067	22756	21012	20006	18262	17256	20510	17760	50	5780	500	11940	10	1	10039074	1868	-5.92	37.07	12	2.78	-3145.00	502.00	25400	20240913	-26.73	9400	20240415	97.98	22650	-17.84	20250109	17840	4.32	20250115	25400	-26.73	20240913	9400	97.98	20240415	N	389470	500	50 억	10308	N	N	31	N	N
60	20250115	141219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18530	-740	5	-3.84	4746976550	258404	40.07	18730	18870	17840	25050	13490	19270	18370.33	0.10	7803	22756	21012	20006	18262	17256	20510	17760	50	5780	500	11940	10	1	10039074	1860	-5.89	36.91	12	2.57	-3145.00	502.00	25400	20240913	-27.05	9400	20240415	97.13	22650	-18.19	20250109	17840	3.87	20250115	25400	-27.05	20240913	9400	97.13	20240415	N	389470	500	50 억	10308	N	N	31	N	N
61	20250115	131227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18540	-730	5	-3.79	4436810960	241650	37.47	18730	18870	17840	25050	13490	19270	18360.45	0.10	8167	22756	21012	20006	18262	17256	20510	17760	50	5780	500	11940	10	1	10039074	1861	-5.90	36.93	12	2.41	-3145.00	502.00	25400	20240913	-27.01	9400	20240415	97.23	22650	-18.15	20250109	17840	3.92	20250115	25400	-27.01	20240913	9400	97.23	20240415	N	389470	500	50 억	10308	N	N	31	N	N
62	20250115	121211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18510	-760	5	-3.94	4198236500	228771	35.48	18730	18870	17840	25050	13490	19270	18351.22	0.10	6150	22756	21012	20006	18262	17256	20510	17760	50	5780	500	11940	10	1	10039074	1858	-5.89	36.87	12	2.28	-3145.00	502.00	25400	20240913	-27.13	9400	20240415	96.91	22650	-18.28	20250109	17840	3.76	20250115	25400	-27.13	20240913	9400	96.91	20240415	N	389470	500	50 억	10308	N	N	31	N	N
63	20250115	111223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18620	-650	5	-3.37	4006016190	218419	33.87	18730	18870	17840	25050	13490	19270	18340.93	0.10	6507	22756	21012	20006	18262	17256	20510	17760	50	5780	500	11940	10	1	10039074	1869	-5.92	37.09	12	2.18	-3145.00	502.00	25400	20240913	-26.69	9400	20240415	98.09	22650	-17.79	20250109	17840	4.37	20250115	25400	-26.69	20240913	9400	98.09	20240415	N	389470	500	50 억	10308	N	N	31	N	N
64	20250115	101222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18660	-610	5	-3.17	3534057780	192975	29.92	18730	18870	17840	25050	13490	19270	18313.50	0.10	3947	22756	21012	20006	18262	17256	20510	17760	50	5780	500	11940	10	1	10039074	1873	-5.93	37.17	12	1.92	-3145.00	502.00	25400	20240913	-26.54	9400	20240415	98.51	22650	-17.62	20250109	17840	4.60	20250115	25400	-26.54	20240913	9400	98.51	20240415	N	389470	500	50 억	10308	N	N	31	N	N
65	20250115	091228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18270	-1000	5	-5.19	1038930880	56295	8.73	18730	18730	18250	25050	13490	19270	18454.97	0.10	561	22756	21012	20006	18262	17256	20510	17760	50	5780	500	11940	10	1	10039074	1834	-5.81	36.39	12	0.56	-3145.00	502.00	25400	20240913	-28.07	9400	20240415	94.36	22650	-19.34	20250109	18250	0.11	20250115	25400	-28.07	20240913	9400	94.36	20240415	N	389470	500	50 억	10308	N	N	31	N	N
66	20250114	161204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19270	-880	5	-4.37	12858352600	639711	151.46	20850	21750	19000	26150	14150	20150	20101.40	0.19	-5131	21916	21032	20316	19432	18716	20675	19075	50	6000	500	12490	10	1	10039074	1935	-6.13	38.39	12	6.37	-3145.00	502.00	25400	20240913	-24.13	9400	20240415	105.00	22650	-14.92	20250109	19000	1.42	20250114	25400	-24.13	20240913	9400	105.00	20240415	N	389470	500	50 억	18777	N	N	31	N	N
67	20250114	151222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19160	-990	5	-4.91	12691385010	631044	149.41	20850	21750	19000	26150	14150	20150	20111.73	0.19	-4137	21916	21032	20316	19432	18716	20675	19075	50	6000	500	12490	10	1	10039074	1923	-6.09	38.17	12	6.29	-3145.00	502.00	25400	20240913	-24.57	9400	20240415	103.83	22650	-15.41	20250109	19000	0.84	20250114	25400	-24.57	20240913	9400	103.83	20240415	N	389470	500	50 억	18777	N	N	52	N	N
68	20250114	141217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19220	-930	5	-4.62	11625209110	575294	136.21	20850	21750	19000	26150	14150	20150	20207.42	0.19	-5074	21916	21032	20316	19432	18716	20675	19075	50	6000	500	12490	10	1	10039074	1930	-6.11	38.29	12	5.73	-3145.00	502.00	25400	20240913	-24.33	9400	20240415	104.47	22650	-15.14	20250109	19000	1.16	20250114	25400	-24.33	20240913	9400	104.47	20240415	N	389470	500	50 억	18777	N	N	52	N	N
69	20250114	131217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19510	-640	5	-3.18	9849249070	482981	114.35	20850	21750	19410	26150	14150	20150	20392.62	0.19	-6838	21916	21032	20316	19432	18716	20675	19075	50	6000	500	12490	10	1	10039074	1959	-6.20	38.86	12	4.81	-3145.00	502.00	25400	20240913	-23.19	9400	20240415	107.55	22650	-13.86	20250109	19020	2.58	20250110	25400	-23.19	20240913	9400	107.55	20240415	N	389470	500	50 억	18777	N	N	52	N	N
70	20250114	121212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19570	-580	5	-2.88	9187699000	449160	106.34	20850	21750	19410	26150	14150	20150	20455.29	0.19	355	21916	21032	20316	19432	18716	20675	19075	50	6000	500	12490	10	1	10039074	1965	-6.22	38.98	12	4.47	-3145.00	502.00	25400	20240913	-22.95	9400	20240415	108.19	22650	-13.60	20250109	19020	2.89	20250110	25400	-22.95	20240913	9400	108.19	20240415	N	389470	500	50 억	18777	N	N	52	N	N
71	20250114	111210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19570	-580	5	-2.88	8124552490	394668	93.44	20850	21750	19550	26150	14150	20150	20585.79	0.19	1210	21916	21032	20316	19432	18716	20675	19075	50	6000	500	12490	10	1	10039074	1965	-6.22	38.98	12	3.93	-3145.00	502.00	25400	20240913	-22.95	9400	20240415	108.19	22650	-13.60	20250109	19020	2.89	20250110	25400	-22.95	20240913	9400	108.19	20240415	N	389470	500	50 억	18777	N	N	52	N	N
72	20250114	101210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20000	-150	5	-0.74	5958248550	285215	67.53	20850	21750	20000	26150	14150	20150	20890.38	0.19	1892	21916	21032	20316	19432	18716	20675	19075	50	6000	500	12490	50	1	10039074	2008	-6.36	39.84	12	2.84	-3145.00	502.00	25400	20240913	-21.26	9400	20240415	112.77	22650	-11.70	20250109	19020	5.15	20250110	25400	-21.26	20240913	9400	112.77	20240415	N	389470	500	50 억	18777	N	N	52	N	N
73	20250114	091216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20900	750	2	3.72	3754684550	176996	41.91	20850	21750	20650	26150	14150	20150	21213.39	0.19	10603	21916	21032	20316	19432	18716	20675	19075	50	6000	500	12490	50	1	10039074	2098	-6.65	41.63	12	1.76	-3145.00	502.00	25400	20240913	-17.72	9400	20240415	122.34	22650	-7.73	20250109	19020	9.88	20250110	25400	-17.72	20240913	9400	122.34	20240415	N	389470	500	50 억	18777	N	N	52	N	N
74	20250113	161158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20150	850	2	4.40	8201738880	406571	117.24	20450	21200	19600	25050	13510	19300	20173.00	0.45	-27420	20820	20060	19540	18780	18260	19800	18520	50	5750	500	11960	50	1	10039074	2023	-6.41	40.14	12	4.05	-3145.00	502.00	25400	20240913	-20.67	9400	20240415	114.36	22650	-11.04	20250109	19020	5.94	20250110	25400	-20.67	20240913	9400	114.36	20240415	N	389470	500	50 억	45550	N	N	52	N	N
75	20250113	151205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20150	850	2	4.40	7943909770	393740	113.54	20450	21200	19600	25050	13510	19300	20175.53	0.45	-26904	20820	20060	19540	18780	18260	19800	18520	50	5750	500	11960	50	1	10039074	2023	-6.41	40.14	12	3.92	-3145.00	502.00	25400	20240913	-20.67	9400	20240415	114.36	22650	-11.04	20250109	19020	5.94	20250110	25400	-20.67	20240913	9400	114.36	20240415	N	389470	500	50 억	45550	N	N	0	N	N
76	20250113	141140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19750	450	2	2.33	7357919830	364316	105.06	20450	21200	19600	25050	13510	19300	20196.55	0.45	-20638	20820	20060	19540	18780	18260	19800	18520	50	5750	500	11960	10	1	10039074	1983	-6.28	39.34	12	3.63	-3145.00	502.00	25400	20240913	-22.24	9400	20240415	110.11	22650	-12.80	20250109	19020	3.84	20250110	25400	-22.24	20240913	9400	110.11	20240415	N	389470	500	50 억	45550	N	N	0	N	N
77	20250113	131147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19750	450	2	2.33	7085669420	350548	101.09	20450	21200	19600	25050	13510	19300	20213.14	0.45	-18255	20820	20060	19540	18780	18260	19800	18520	50	5750	500	11960	10	1	10039074	1983	-6.28	39.34	12	3.49	-3145.00	502.00	25400	20240913	-22.24	9400	20240415	110.11	22650	-12.80	20250109	19020	3.84	20250110	25400	-22.24	20240913	9400	110.11	20240415	N	389470	500	50 억	45550	N	N	0	N	N
78	20250113	121151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	900	2	4.66	6212714820	306503	88.39	20450	21200	19600	25050	13510	19300	20269.69	0.45	-20649	20820	20060	19540	18780	18260	19800	18520	50	5750	500	11960	50	1	10039074	2028	-6.42	40.24	12	3.05	-3145.00	502.00	25400	20240913	-20.47	9400	20240415	114.89	22650	-10.82	20250109	19020	6.20	20250110	25400	-20.47	20240913	9400	114.89	20240415	N	389470	500	50 억	45550	N	N	0	N	N
79	20250113	111148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19960	660	2	3.42	5961415410	293984	84.78	20450	21200	19600	25050	13510	19300	20278.05	0.45	-21019	20820	20060	19540	18780	18260	19800	18520	50	5750	500	11960	10	1	10039074	2004	-6.35	39.76	12	2.93	-3145.00	502.00	25400	20240913	-21.42	9400	20240415	112.34	22650	-11.88	20250109	19020	4.94	20250110	25400	-21.42	20240913	9400	112.34	20240415	N	389470	500	50 억	45550	N	N	0	N	N
80	20250113	101149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20400	1100	2	5.70	5311295340	261606	75.44	20450	21200	19600	25050	13510	19300	20302.67	0.45	-19000	20820	20060	19540	18780	18260	19800	18520	50	5750	500	11960	50	1	10039074	2048	-6.49	40.64	12	2.61	-3145.00	502.00	25400	20240913	-19.69	9400	20240415	117.02	22650	-9.93	20250109	19020	7.26	20250110	25400	-19.69	20240913	9400	117.02	20240415	N	389470	500	50 억	45550	N	N	0	N	N
81	20250113	091154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20250	950	2	4.92	2689867450	130687	37.69	20450	21200	20000	25050	13510	19300	20582.58	0.45	-4813	20820	20060	19540	18780	18260	19800	18520	50	5750	500	11960	50	1	10039074	2033	-6.44	40.34	12	1.30	-3145.00	502.00	25400	20240913	-20.28	9400	20240415	115.43	22650	-10.60	20250109	19020	6.47	20250110	25400	-20.28	20240913	9400	115.43	20240415	N	389470	500	50 억	45550	N	N	0	N	N
82	20250110	161128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19300	-1000	5	-4.93	6651269530	337564	42.65	20050	20300	19020	26350	14250	20300	19704.97	0.48	-2559	23433	21866	21083	19516	18733	21475	19125	50	6050	500	12580	10	1	10039074	1938	-6.14	38.45	12	3.36	-3145.00	502.00	25400	20240913	-24.02	9400	20240415	105.32	22650	-14.79	20250109	19020	1.47	20250110	25400	-24.02	20240913	9400	105.32	20240415	N	389470	500	50 억	48109	N	N	339	N	N
83	20250110	151137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19060	-1240	5	-6.11	5986704080	303013	38.29	20050	20300	19020	26350	14250	20300	19757.15	0.48	-6349	23433	21866	21083	19516	18733	21475	19125	50	6050	500	12580	10	1	10039074	1913	-6.06	37.97	12	3.02	-3145.00	502.00	25400	20240913	-24.96	9400	20240415	102.77	22650	-15.85	20250109	19020	0.21	20250110	25400	-24.96	20240913	9400	102.77	20240415	N	389470	500	50 억	48109	N	N	339	N	N
84	20250110	141142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19610	-690	5	-3.40	4368621520	219616	27.75	20050	20300	19580	26350	14250	20300	19891.99	0.48	-6808	23433	21866	21083	19516	18733	21475	19125	50	6050	500	12580	10	1	10039074	1969	-6.24	39.06	12	2.19	-3145.00	502.00	25400	20240913	-22.80	9400	20240415	108.62	22650	-13.42	20250109	19220	2.03	20250108	25400	-22.80	20240913	9400	108.62	20240415	N	389470	500	50 억	48109	N	N	339	N	N
85	20250110	131142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19970	-330	5	-1.63	3379570310	169484	21.41	20050	20300	19700	26350	14250	20300	19940.23	0.48	-873	23433	21866	21083	19516	18733	21475	19125	50	6050	500	12580	10	1	10039074	2005	-6.35	39.78	12	1.69	-3145.00	502.00	25400	20240913	-21.38	9400	20240415	112.45	22650	-11.83	20250109	19220	3.90	20250108	25400	-21.38	20240913	9400	112.45	20240415	N	389470	500	50 억	48109	N	N	339	N	N
86	20250110	121144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19900	-400	5	-1.97	3054999240	153273	19.37	20050	20300	19700	26350	14250	20300	19931.62	0.48	739	23433	21866	21083	19516	18733	21475	19125	50	6050	500	12580	10	1	10039074	1998	-6.33	39.64	12	1.53	-3145.00	502.00	25400	20240913	-21.65	9400	20240415	111.70	22650	-12.14	20250109	19220	3.54	20250108	25400	-21.65	20240913	9400	111.70	20240415	N	389470	500	50 억	48109	N	N	339	N	N
87	20250110	111141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19940	-360	5	-1.77	2644267700	132623	16.76	20050	20300	19700	26350	14250	20300	19938.08	0.48	7841	23433	21866	21083	19516	18733	21475	19125	50	6050	500	12580	10	1	10039074	2002	-6.34	39.72	12	1.32	-3145.00	502.00	25400	20240913	-21.50	9400	20240415	112.13	22650	-11.96	20250109	19220	3.75	20250108	25400	-21.50	20240913	9400	112.13	20240415	N	389470	500	50 억	48109	N	N	339	N	N
88	20250110	101137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19840	-460	5	-2.27	1989826250	99867	12.62	20050	20300	19700	26350	14250	20300	19924.55	0.48	1765	23433	21866	21083	19516	18733	21475	19125	50	6050	500	12580	10	1	10039074	1992	-6.31	39.52	12	0.99	-3145.00	502.00	25400	20240913	-21.89	9400	20240415	111.06	22650	-12.41	20250109	19220	3.23	20250108	25400	-21.89	20240913	9400	111.06	20240415	N	389470	500	50 억	48109	N	N	339	N	N
89	20250110	091144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19820	-480	5	-2.36	780824760	39337	4.97	20050	20150	19700	26350	14250	20300	19848.98	0.48	-4171	23433	21866	21083	19516	18733	21475	19125	50	6050	500	12580	10	1	10039074	1990	-6.30	39.48	12	0.39	-3145.00	502.00	25400	20240913	-21.97	9400	20240415	110.85	22650	-12.49	20250109	19220	3.12	20250108	25400	-21.97	20240913	9400	110.85	20240415	N	389470	500	50 억	48109	N	N	339	N	N
90	20250109	161130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20300	150	2	0.74	16859437400	785891	125.67	20500	22650	20300	26150	14150	20150	21454.29	0.41	6138	22103	21126	20173	19196	18243	20650	18720	50	6000	500	12490	50	1	10039074	2038	-6.45	40.44	12	7.83	-3145.00	502.00	25400	20240913	-20.08	9400	20240415	115.96	22650	-10.38	20250109	19220	5.62	20250108	25400	-20.08	20240913	9400	115.96	20240415	N	389470	500	50 억	41420	N	N	339	N	N
91	20250109	151127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20350	200	2	0.99	16549203850	770645	123.23	20500	22650	20300	26150	14150	20150	21474.51	0.41	5731	22103	21126	20173	19196	18243	20650	18720	50	6000	500	12490	50	1	10039074	2043	-6.47	40.54	12	7.68	-3145.00	502.00	25400	20240913	-19.88	9400	20240415	116.49	22650	-10.15	20250109	19220	5.88	20250108	25400	-19.88	20240913	9400	116.49	20240415	N	389470	500	50 억	41420	N	N	377	N	N
92	20250109	141136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20600	450	2	2.23	15553971750	722055	115.46	20500	22650	20350	26150	14150	20150	21541.28	0.41	11730	22103	21126	20173	19196	18243	20650	18720	50	6000	500	12490	50	1	10039074	2068	-6.55	41.04	12	7.19	-3145.00	502.00	25400	20240913	-18.90	9400	20240415	119.15	22650	-9.05	20250109	19220	7.18	20250108	25400	-18.90	20240913	9400	119.15	20240415	N	389470	500	50 억	41420	N	N	377	N	N
93	20250109	131135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20700	550	2	2.73	15095636450	699830	111.91	20500	22650	20350	26150	14150	20150	21570.46	0.41	8816	22103	21126	20173	19196	18243	20650	18720	50	6000	500	12490	50	1	10039074	2078	-6.58	41.24	12	6.97	-3145.00	502.00	25400	20240913	-18.50	9400	20240415	120.21	22650	-8.61	20250109	19220	7.70	20250108	25400	-18.50	20240913	9400	120.21	20240415	N	389470	500	50 억	41420	N	N	377	N	N
94	20250109	121135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20700	550	2	2.73	14791917400	685138	109.56	20500	22650	20350	26150	14150	20150	21589.72	0.41	6816	22103	21126	20173	19196	18243	20650	18720	50	6000	500	12490	50	1	10039074	2078	-6.58	41.24	12	6.82	-3145.00	502.00	25400	20240913	-18.50	9400	20240415	120.21	22650	-8.61	20250109	19220	7.70	20250108	25400	-18.50	20240913	9400	120.21	20240415	N	389470	500	50 억	41420	N	N	377	N	N
95	20250109	111139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20900	750	2	3.72	14002105200	646952	103.45	20500	22650	20350	26150	14150	20150	21643.22	0.41	-651	22103	21126	20173	19196	18243	20650	18720	50	6000	500	12490	50	1	10039074	2098	-6.65	41.63	12	6.44	-3145.00	502.00	25400	20240913	-17.72	9400	20240415	122.34	22650	-7.73	20250109	19220	8.74	20250108	25400	-17.72	20240913	9400	122.34	20240415	N	389470	500	50 억	41420	N	N	377	N	N
96	20250109	101137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20950	800	2	3.97	12717447700	585390	93.61	20500	22650	20350	26150	14150	20150	21724.78	0.41	5101	22103	21126	20173	19196	18243	20650	18720	50	6000	500	12490	50	1	10039074	2103	-6.66	41.73	12	5.83	-3145.00	502.00	25400	20240913	-17.52	9400	20240415	122.87	22650	-7.51	20250109	19220	9.00	20250108	25400	-17.52	20240913	9400	122.87	20240415	N	389470	500	50 억	41420	N	N	377	N	N
97	20250109	091141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22300	2150	2	10.67	5878212800	268925	43.00	20500	22650	20350	26150	14150	20150	21858.27	0.41	3735	22103	21126	20173	19196	18243	20650	18720	50	6000	500	12490	50	1	10039074	2239	-7.09	44.42	12	2.68	-3145.00	502.00	25400	20240913	-12.20	9400	20240415	137.23	22650	-1.55	20250109	19220	16.02	20250108	25400	-12.20	20240913	9400	137.23	20240415	N	389470	500	50 억	41420	N	N	377	N	N
98	20250108	161124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20150	-1050	5	-4.95	12412378260	621926	210.46	20550	21150	19220	27550	14850	21200	19957.69	0.36	6756	21866	21532	21166	20832	20466	21350	20650	50	6350	500	13140	50	1	10039074	2023	-6.41	40.14	12	6.20	-3145.00	502.00	25400	20240913	-20.67	9400	20240415	114.36	22000	-8.41	20250106	19220	4.84	20250108	25400	-20.67	20240913	9400	114.36	20240415	N	389470	500	50 억	36389	N	N	377	N	N
99	20250108	151129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20400	-800	5	-3.77	12147098160	608858	206.03	20550	21150	19220	27550	14850	21200	19950.62	0.36	9619	21866	21532	21166	20832	20466	21350	20650	50	6350	500	13140	50	1	10039074	2048	-6.49	40.64	12	6.06	-3145.00	502.00	25400	20240913	-19.69	9400	20240415	117.02	22000	-7.27	20250106	19220	6.14	20250108	25400	-19.69	20240913	9400	117.02	20240415	N	389470	500	50 억	36389	N	N	0	N	N
100	20250108	141133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	-1000	5	-4.72	10979238340	550796	186.39	20550	21150	19220	27550	14850	21200	19933.40	0.36	17828	21866	21532	21166	20832	20466	21350	20650	50	6350	500	13140	50	1	10039074	2028	-6.42	40.24	12	5.49	-3145.00	502.00	25400	20240913	-20.47	9400	20240415	114.89	22000	-8.18	20250106	19220	5.10	20250108	25400	-20.47	20240913	9400	114.89	20240415	N	389470	500	50 억	36389	N	N	0	N	N
101	20250108	131130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19660	-1540	5	-7.26	9254688390	464601	157.22	20550	21150	19220	27550	14850	21200	19919.65	0.36	8126	21866	21532	21166	20832	20466	21350	20650	50	6350	500	13140	10	1	10039074	1974	-6.25	39.16	12	4.63	-3145.00	502.00	25400	20240913	-22.60	9400	20240415	109.15	22000	-10.64	20250106	19220	2.29	20250108	25400	-22.60	20240913	9400	109.15	20240415	N	389470	500	50 억	36389	N	N	0	N	N
102	20250108	121127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19380	-1820	5	-8.58	8557734840	428914	145.14	20550	21150	19220	27550	14850	21200	19952.10	0.36	9861	21866	21532	21166	20832	20466	21350	20650	50	6350	500	13140	10	1	10039074	1946	-6.16	38.61	12	4.27	-3145.00	502.00	25400	20240913	-23.70	9400	20240415	106.17	22000	-11.91	20250106	19220	0.83	20250108	25400	-23.70	20240913	9400	106.17	20240415	N	389470	500	50 억	36389	N	N	0	N	N
103	20250108	111129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19890	-1310	5	-6.18	6301360140	313484	106.08	20550	21150	19680	27550	14850	21200	20101.05	0.36	5442	21866	21532	21166	20832	20466	21350	20650	50	6350	500	13140	10	1	10039074	1997	-6.32	39.62	12	3.12	-3145.00	502.00	25400	20240913	-21.69	9400	20240415	111.60	22000	-9.59	20250106	19680	1.07	20250108	25400	-21.69	20240913	9400	111.60	20240415	N	389470	500	50 억	36389	N	N	0	N	N
104	20250108	101130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19980	-1220	5	-5.75	4837237450	239653	81.10	20550	21150	19750	27550	14850	21200	20184.33	0.36	24618	21866	21532	21166	20832	20466	21350	20650	50	6350	500	13140	10	1	10039074	2006	-6.35	39.80	12	2.39	-3145.00	502.00	25400	20240913	-21.34	9400	20240415	112.55	22000	-9.18	20250106	19750	1.16	20250108	25400	-21.34	20240913	9400	112.55	20240415	N	389470	500	50 억	36389	N	N	0	N	N
105	20250108	091129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20800	-400	5	-1.89	498774850	24076	8.15	20550	20950	20550	27550	14850	21200	20716.66	0.36	2362	21866	21532	21166	20832	20466	21350	20650	50	6350	500	13140	50	1	10039074	2088	-6.61	41.43	12	0.24	-3145.00	502.00	25400	20240913	-18.11	9400	20240415	121.28	22000	-5.45	20250106	19970	4.16	20250106	25400	-18.11	20240913	9400	121.28	20240415	N	389470	500	50 억	36389	N	N	0	N	N
106	20250107	161117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21200	-150	5	-0.70	6194839350	293502	50.22	21500	21500	20800	27750	14950	21350	21105.67	0.56	-22485	23136	22242	21106	20212	19076	22690	20660	50	6400	500	13230	50	1	10039074	2128	-6.74	42.23	12	2.92	-3145.00	502.00	25400	20240913	-16.54	9400	20240415	125.53	22000	-3.64	20250106	19970	6.16	20250106	25400	-16.54	20240913	9400	125.53	20240415	N	389470	500	50 억	56486	N	N	2	N	N
107	20250107	151122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21000	-350	5	-1.64	5925320400	280726	48.03	21500	21500	20800	27750	14950	21350	21106.61	0.56	-20124	23136	22242	21106	20212	19076	22690	20660	50	6400	500	13230	50	1	10039074	2108	-6.68	41.83	12	2.80	-3145.00	502.00	25400	20240913	-17.32	9400	20240415	123.40	22000	-4.55	20250106	19970	5.16	20250106	25400	-17.32	20240913	9400	123.40	20240415	N	389470	500	50 억	56486	N	N	2	N	N
108	20250107	141119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21150	-200	5	-0.94	5529252600	261873	44.81	21500	21500	20800	27750	14950	21350	21113.71	0.56	-15905	23136	22242	21106	20212	19076	22690	20660	50	6400	500	13230	50	1	10039074	2123	-6.72	42.13	12	2.61	-3145.00	502.00	25400	20240913	-16.73	9400	20240415	125.00	22000	-3.86	20250106	19970	5.91	20250106	25400	-16.73	20240913	9400	125.00	20240415	N	389470	500	50 억	56486	N	N	2	N	N
109	20250107	131120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21050	-300	5	-1.41	4710705800	223227	38.19	21500	21500	20800	27750	14950	21350	21102.09	0.56	-15653	23136	22242	21106	20212	19076	22690	20660	50	6400	500	13230	50	1	10039074	2113	-6.69	41.93	12	2.22	-3145.00	502.00	25400	20240913	-17.13	9400	20240415	123.94	22000	-4.32	20250106	19970	5.41	20250106	25400	-17.13	20240913	9400	123.94	20240415	N	389470	500	50 억	56486	N	N	2	N	N
110	20250107	121121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21100	-250	5	-1.17	4294958600	203467	34.81	21500	21500	20800	27750	14950	21350	21108.15	0.56	-11768	23136	22242	21106	20212	19076	22690	20660	50	6400	500	13230	50	1	10039074	2118	-6.71	42.03	12	2.03	-3145.00	502.00	25400	20240913	-16.93	9400	20240415	124.47	22000	-4.09	20250106	19970	5.66	20250106	25400	-16.93	20240913	9400	124.47	20240415	N	389470	500	50 억	56486	N	N	2	N	N
111	20250107	111115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21100	-250	5	-1.17	4005980000	189797	32.47	21500	21500	20800	27750	14950	21350	21105.88	0.56	-11738	23136	22242	21106	20212	19076	22690	20660	50	6400	500	13230	50	1	10039074	2118	-6.71	42.03	12	1.89	-3145.00	502.00	25400	20240913	-16.93	9400	20240415	124.47	22000	-4.09	20250106	19970	5.66	20250106	25400	-16.93	20240913	9400	124.47	20240415	N	389470	500	50 억	56486	N	N	2	N	N
112	20250107	101121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	-50	5	-0.23	3022433150	143525	24.56	21500	21500	20800	27750	14950	21350	21057.35	0.56	-6351	23136	22242	21106	20212	19076	22690	20660	50	6400	500	13230	50	1	10039074	2138	-6.77	42.43	12	1.43	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	22000	-3.18	20250106	19970	6.66	20250106	25400	-16.14	20240913	9400	126.60	20240415	N	389470	500	50 억	56486	N	N	2	N	N
113	20250107	091124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20800	-550	5	-2.58	989162200	47142	8.07	21500	21500	20800	27750	14950	21350	20977.83	0.56	-12314	23136	22242	21106	20212	19076	22690	20660	50	6400	500	13230	50	1	10039074	2088	-6.61	41.43	12	0.47	-3145.00	502.00	25400	20240913	-18.11	9400	20240415	121.28	22000	-5.45	20250106	19970	4.16	20250106	25400	-18.11	20240913	9400	121.28	20240415	N	389470	500	50 억	56486	N	N	2	N	N
114	20250106	161106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21350	950	2	4.66	12233710060	582131	132.07	20700	22000	19970	26500	14300	20400	21015.01	0.60	566	21666	21032	20516	19882	19366	20775	19625	50	6100	500	12640	50	1	10039074	2143	-6.79	42.53	12	5.80	-3145.00	502.00	25400	20240913	-15.94	9400	20240415	127.13	22000	-2.95	20250106	19970	6.91	20250106	25400	-15.94	20240913	9400	127.13	20240415	N	389470	500	50 억	60005	N	N	2	N	N
115	20250106	151106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21450	1050	2	5.15	11958780210	569281	129.15	20700	22000	19970	26500	14300	20400	21006.81	0.60	4435	21666	21032	20516	19882	19366	20775	19625	50	6100	500	12640	50	1	10039074	2153	-6.82	42.73	12	5.67	-3145.00	502.00	25400	20240913	-15.55	9400	20240415	128.19	22000	-2.50	20250106	19970	7.41	20250106	25400	-15.55	20240913	9400	128.19	20240415	N	389470	500	50 억	60005	N	N	19	N	N
116	20250106	141107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21250	850	2	4.17	10834947160	516670	117.21	20700	22000	19970	26500	14300	20400	20970.73	0.60	2845	21666	21032	20516	19882	19366	20775	19625	50	6100	500	12640	50	1	10039074	2133	-6.76	42.33	12	5.15	-3145.00	502.00	25400	20240913	-16.34	9400	20240415	126.06	22000	-3.41	20250106	19970	6.41	20250106	25400	-16.34	20240913	9400	126.06	20240415	N	389470	500	50 억	60005	N	N	19	N	N
117	20250106	131056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21650	1250	2	6.13	9435240810	451650	102.46	20700	22000	19970	26500	14300	20400	20890.60	0.60	-383	21666	21032	20516	19882	19366	20775	19625	50	6100	500	12640	50	1	10039074	2173	-6.88	43.13	12	4.50	-3145.00	502.00	25400	20240913	-14.76	9400	20240415	130.32	22000	-1.59	20250106	19970	8.41	20250106	25400	-14.76	20240913	9400	130.32	20240415	N	389470	500	50 억	60005	N	N	19	N	N
118	20250106	121104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20850	450	2	2.21	6524200710	316158	71.73	20700	21250	19970	26500	14300	20400	20635.89	0.60	-7934	21666	21032	20516	19882	19366	20775	19625	50	6100	500	12640	50	1	10039074	2093	-6.63	41.53	12	3.15	-3145.00	502.00	25400	20240913	-17.91	9400	20240415	121.81	21300	-2.11	20250102	19970	4.41	20250106	25400	-17.91	20240913	9400	121.81	20240415	N	389470	500	50 억	60005	N	N	19	N	N
119	20250106	111101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21000	600	2	2.94	5853336110	283896	64.41	20700	21250	19970	26500	14300	20400	20617.89	0.60	-7483	21666	21032	20516	19882	19366	20775	19625	50	6100	500	12640	50	1	10039074	2108	-6.68	41.83	12	2.83	-3145.00	502.00	25400	20240913	-17.32	9400	20240415	123.40	21300	-1.41	20250102	19970	5.16	20250106	25400	-17.32	20240913	9400	123.40	20240415	N	389470	500	50 억	60005	N	N	19	N	N
120	20250106	101056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20650	250	2	1.23	4582176510	223136	50.62	20700	21100	19970	26500	14300	20400	20535.35	0.60	-10141	21666	21032	20516	19882	19366	20775	19625	50	6100	500	12640	50	1	10039074	2073	-6.57	41.14	12	2.22	-3145.00	502.00	25400	20240913	-18.70	9400	20240415	119.68	21300	-3.05	20250102	19970	3.41	20250106	25400	-18.70	20240913	9400	119.68	20240415	N	389470	500	50 억	60005	N	N	19	N	N
121	20250106	091057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	-200	5	-0.98	1307907300	63580	14.42	20700	20950	20200	26500	14300	20400	20571.05	0.60	-17800	21666	21032	20516	19882	19366	20775	19625	50	6100	500	12640	50	1	10039074	2028	-6.42	40.24	12	0.63	-3145.00	502.00	25400	20240913	-20.47	9400	20240415	114.89	21300	-5.16	20250102	20000	1.00	20250103	25400	-20.47	20240913	9400	114.89	20240415	N	389470	500	50 억	60005	N	N	19	N	N
122	20250103	161052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20400	-250	5	-1.21	8968013950	437496	114.46	20850	21150	20000	26800	14500	20650	20498.65	0.58	462	21750	21200	20750	20200	19750	20975	19975	50	6150	500	12800	50	1	10039074	2048	-6.49	40.64	12	4.36	-3145.00	502.00	25400	20240913	-19.69	9400	20240415	117.02	21300	-4.23	20250102	20000	2.00	20250103	25400	-19.69	20240913	9400	117.02	20240415	N	389470	500	50 억	58386	N	N	19	N	N
123	20250103	151056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20550	-100	5	-0.48	8607389000	419808	109.83	20850	21150	20000	26800	14500	20650	20503.16	0.58	4052	21750	21200	20750	20200	19750	20975	19975	50	6150	500	12800	50	1	10039074	2063	-6.53	40.94	12	4.18	-3145.00	502.00	25400	20240913	-19.09	9400	20240415	118.62	21300	-3.52	20250102	20000	2.75	20250103	25400	-19.09	20240913	9400	118.62	20240415	N	389470	500	50 억	58386	N	N	0	N	N
124	20250103	141055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20550	-100	5	-0.48	7034160750	343056	89.75	20850	21150	20000	26800	14500	20650	20504.41	0.58	-12283	21750	21200	20750	20200	19750	20975	19975	50	6150	500	12800	50	1	10039074	2063	-6.53	40.94	12	3.42	-3145.00	502.00	25400	20240913	-19.09	9400	20240415	118.62	21300	-3.52	20250102	20000	2.75	20250103	25400	-19.09	20240913	9400	118.62	20240415	N	389470	500	50 억	58386	N	N	0	N	N
125	20250103	131056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20500	-150	5	-0.73	5954671000	290491	76.00	20850	21150	20000	26800	14500	20650	20498.64	0.58	-6712	21750	21200	20750	20200	19750	20975	19975	50	6150	500	12800	50	1	10039074	2058	-6.52	40.84	12	2.89	-3145.00	502.00	25400	20240913	-19.29	9400	20240415	118.09	21300	-3.76	20250102	20000	2.50	20250103	25400	-19.29	20240913	9400	118.09	20240415	N	389470	500	50 억	58386	N	N	0	N	N
126	20250103	121055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20350	-300	5	-1.45	5591730150	272787	71.37	20850	21150	20000	26800	14500	20650	20498.52	0.58	-5144	21750	21200	20750	20200	19750	20975	19975	50	6150	500	12800	50	1	10039074	2043	-6.47	40.54	12	2.72	-3145.00	502.00	25400	20240913	-19.88	9400	20240415	116.49	21300	-4.46	20250102	20000	1.75	20250103	25400	-19.88	20240913	9400	116.49	20240415	N	389470	500	50 억	58386	N	N	0	N	N
127	20250103	111056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20250	-400	5	-1.94	4615746950	224940	58.85	20850	21150	20000	26800	14500	20650	20519.90	0.58	1349	21750	21200	20750	20200	19750	20975	19975	50	6150	500	12800	50	1	10039074	2033	-6.44	40.34	12	2.24	-3145.00	502.00	25400	20240913	-20.28	9400	20240415	115.43	21300	-4.93	20250102	20000	1.25	20250103	25400	-20.28	20240913	9400	115.43	20240415	N	389470	500	50 억	58386	N	N	0	N	N
128	20250103	101052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20550	-100	5	-0.48	2877589550	139088	36.39	20850	21150	20150	26800	14500	20650	20688.99	0.58	-17626	21750	21200	20750	20200	19750	20975	19975	50	6150	500	12800	50	1	10039074	2063	-6.53	40.94	12	1.39	-3145.00	502.00	25400	20240913	-19.09	9400	20240415	118.62	21300	-3.52	20250102	20150	1.99	20250103	25400	-19.09	20240913	9400	118.62	20240415	N	389470	500	50 억	58386	N	N	0	N	N
129	20250103	091055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20450	-200	5	-0.97	991153850	48273	12.63	20850	21000	20150	26800	14500	20650	20532.26	0.58	-2277	21750	21200	20750	20200	19750	20975	19975	50	6150	500	12800	50	1	10039074	2053	-6.50	40.74	12	0.48	-3145.00	502.00	25400	20240913	-19.49	9400	20240415	117.55	21300	-3.99	20250102	20150	1.49	20250103	25400	-19.49	20240913	9400	117.55	20240415	N	389470	500	50 억	58386	N	N	0	N	N
130	20250102	161042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20650	-650	5	-3.05	7749167050	373366	27.39	20800	21300	20300	27650	14950	21300	20754.35	0.54	3150	24540	22920	21430	19810	18320	23730	20620	50	6350	500	13200	50	1	10039074	2073	-6.57	41.14	12	3.72	-3145.00	502.00	25400	20240913	-18.70	9400	20240415	119.68	21300	-3.05	20250102	20300	1.72	20250102	25400	-18.70	20240913	9400	119.68	20240415	N	389470	500	50 억	54438	N	N	29	N	N
131	20250102	151045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20750	-550	5	-2.58	7446318800	358712	26.31	20800	21300	20300	27650	14950	21300	20757.36	0.54	4729	24540	22920	21430	19810	18320	23730	20620	50	6350	500	13200	50	1	10039074	2083	-6.60	41.33	12	3.57	-3145.00	502.00	25400	20240913	-18.31	9400	20240415	120.74	21300	-2.58	20250102	20300	2.22	20250102	25400	-18.31	20240913	9400	120.74	20240415	N	389470	500	50 억	54438	N	N	29	N	N
132	20250102	141041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20400	-900	5	-4.23	6805786300	327612	24.03	20800	21300	20300	27650	14950	21300	20772.73	0.54	5415	24540	22920	21430	19810	18320	23730	20620	50	6350	500	13200	50	1	10039074	2048	-6.49	40.64	12	3.26	-3145.00	502.00	25400	20240913	-19.69	9400	20240415	117.02	21300	-4.23	20250102	20300	0.49	20250102	25400	-19.69	20240913	9400	117.02	20240415	N	389470	500	50 억	54438	N	N	29	N	N
133	20250102	131046	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20600	-700	5	-3.29	6001446800	288524	21.17	20800	21300	20300	27650	14950	21300	20799.22	0.54	8026	24540	22920	21430	19810	18320	23730	20620	50	6350	500	13200	50	1	10039074	2068	-6.55	41.04	12	2.87	-3145.00	502.00	25400	20240913	-18.90	9400	20240415	119.15	21300	-3.29	20250102	20300	1.48	20250102	25400	-18.90	20240913	9400	119.15	20240415	N	389470	500	50 억	54438	N	N	29	N	N
134	20250102	121042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20650	-650	5	-3.05	4858853000	232872	17.08	20800	21300	20550	27650	14950	21300	20863.52	0.54	2459	24540	22920	21430	19810	18320	23730	20620	50	6350	500	13200	50	1	10039074	2073	-6.57	41.14	12	2.32	-3145.00	502.00	25400	20240913	-18.70	9400	20240415	119.68	21300	-3.05	20250102	20550	0.49	20250102	25400	-18.70	20240913	9400	119.68	20240415	N	389470	500	50 억	54438	N	N	29	N	N
135	20250102	111033	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21100	-200	5	-0.94	3589057900	171908	12.61	20800	21300	20550	27650	14950	21300	20875.95	0.54	5438	24540	22920	21430	19810	18320	23730	20620	50	6350	500	13200	50	1	10039074	2118	-6.71	42.03	12	1.71	-3145.00	502.00	25400	20240913	-16.93	9400	20240415	124.47	21300	-0.94	20250102	20550	2.68	20250102	25400	-16.93	20240913	9400	124.47	20240415	N	389470	500	50 억	54438	N	N	29	N	N
136	20250102	101040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20800	-500	5	-2.35	1592121000	76448	5.61	20800	21300	20550	27650	14950	21300	20821.55	0.54	2987	24540	22920	21430	19810	18320	23730	20620	50	6350	500	13200	50	1	10039074	2088	-6.61	41.43	12	0.76	-3145.00	502.00	25400	20240913	-18.11	9400	20240415	121.28	21300	-2.35	20250102	20550	1.22	20250102	25400	-18.11	20240913	9400	121.28	20240415	N	389470	500	50 억	54438	N	N	29	N	N
137	20250102	091029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	0	3	0.00	0	0	0.00	0	0	0	27650	14950	21300	0.00	0.54	0	24540	22920	21430	19810	18320	23730	20620	50	6350	500	13200	50	1	10039074	2138	-6.77	42.43	12	0.00	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	0	0.00	0	0	0.00	0	25400	-16.14	20240913	9400	126.60	20240415	N	389470	500	50 억	54438	N	N	29	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History