KissMeData/476060/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	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	161409	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14430	720	2	5.25	72596749130	4657829	863.49	14200	16760	14190	17820	9600	13710	15587.28	0.17	-14947	14756	14232	13826	13302	12896	14030	13100	54	4110	500	9590	10	1	10803960	1559	78.85	-6.75	12	43.11	183.00	-2138.00	26100	20241219	-44.71	13230	20250121	9.07	20650	-30.12	20250108	13230	9.07	20250121	26100	-44.71	20241219	13230	9.07	20250121	0.01	N	476060	500	54 억	18622	N	N	N	N
3	20250124	151408	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14440	730	2	5.32	71815116350	4603654	853.45	14200	16760	14190	17820	9600	13710	15599.59	0.17	-15439	14756	14232	13826	13302	12896	14030	13100	54	4110	500	9590	10	1	10803960	1560	78.91	-6.75	12	42.61	183.00	-2138.00	26100	20241219	-44.67	13230	20250121	9.15	20650	-30.07	20250108	13230	9.15	20250121	26100	-44.67	20241219	13230	9.15	20250121	0.01	N	476060	500	54 억	18622	N	N	N	N
4	20250124	141406	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14680	970	2	7.08	69044728570	4413574	818.21	14200	16760	14190	17820	9600	13710	15643.72	0.17	-14502	14756	14232	13826	13302	12896	14030	13100	54	4110	500	9590	10	1	10803960	1586	80.22	-6.87	12	40.85	183.00	-2138.00	26100	20241219	-43.75	13230	20250121	10.96	20650	-28.91	20250108	13230	10.96	20250121	26100	-43.75	20241219	13230	10.96	20250121	0.01	N	476060	500	54 억	18622	N	N	N	N
5	20250124	131410	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14610	900	2	6.56	67030663890	4275944	792.70	14200	16760	14190	17820	9600	13710	15676.23	0.17	-14816	14756	14232	13826	13302	12896	14030	13100	54	4110	500	9590	10	1	10803960	1578	79.84	-6.83	12	39.58	183.00	-2138.00	26100	20241219	-44.02	13230	20250121	10.43	20650	-29.25	20250108	13230	10.43	20250121	26100	-44.02	20241219	13230	10.43	20250121	0.01	N	476060	500	54 억	18622	N	N	N	N
6	20250124	121405	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15160	1450	2	10.58	62110716850	3946419	731.61	14200	16760	14190	17820	9600	13710	15738.50	0.17	-351	14756	14232	13826	13302	12896	14030	13100	54	4110	500	9590	10	1	10803960	1638	82.84	-7.09	12	36.53	183.00	-2138.00	26100	20241219	-41.92	13230	20250121	14.59	20650	-26.59	20250108	13230	14.59	20250121	26100	-41.92	20241219	13230	14.59	20250121	0.01	N	476060	500	54 억	18622	N	N	N	N
7	20250124	111406	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15140	1430	2	10.43	57336272430	3627452	672.48	14200	16760	14190	17820	9600	13710	15806.21	0.17	-11166	14756	14232	13826	13302	12896	14030	13100	54	4110	500	9590	10	1	10803960	1636	82.73	-7.08	12	33.58	183.00	-2138.00	26100	20241219	-41.99	13230	20250121	14.44	20650	-26.68	20250108	13230	14.44	20250121	26100	-41.99	20241219	13230	14.44	20250121	0.01	N	476060	500	54 억	18622	N	N	N	N
8	20250124	101402	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15900	2190	2	15.97	43994953100	2783068	515.94	14200	16760	14190	17820	9600	13710	15808.08	0.17	-2591	14756	14232	13826	13302	12896	14030	13100	54	4110	500	9590	10	1	10803960	1718	86.89	-7.44	12	25.76	183.00	-2138.00	26100	20241219	-39.08	13230	20250121	20.18	20650	-23.00	20250108	13230	20.18	20250121	26100	-39.08	20241219	13230	20.18	20250121	0.01	N	476060	500	54 억	18622	N	N	N	N
9	20250124	091412	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14850	1140	2	8.32	7660278950	510239	94.59	14200	15610	14190	17820	9600	13710	15013.12	0.17	-6408	14756	14232	13826	13302	12896	14030	13100	54	4110	500	9590	10	1	10803960	1604	81.15	-6.95	12	4.72	183.00	-2138.00	26100	20241219	-43.10	13230	20250121	12.24	20650	-28.09	20250108	13230	12.24	20250121	26100	-43.10	20241219	13230	12.24	20250121	0.01	N	476060	500	54 억	18622	N	N	N	N
10	20250123	161401	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13710	20	2	0.15	7321633850	530758	96.20	14000	14350	13420	17790	9590	13690	13794.98	0.52	-37550	14696	14192	13716	13212	12736	14445	13465	54	4100	500	9580	10	1	10803960	1481	74.92	-6.41	12	4.91	183.00	-2138.00	26100	20241219	-47.47	13230	20250121	3.63	20650	-33.61	20250108	13230	3.63	20250121	26100	-47.47	20241219	13230	3.63	20250121	0.00	N	476060	500	54 억	56067	N	N	N	N
11	20250123	151359	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13800	110	2	0.80	7071335990	512533	92.90	14000	14350	13420	17790	9590	13690	13796.84	0.52	-39748	14696	14192	13716	13212	12736	14445	13465	54	4100	500	9580	10	1	10803960	1491	75.41	-6.45	12	4.74	183.00	-2138.00	26100	20241219	-47.13	13230	20250121	4.31	20650	-33.17	20250108	13230	4.31	20250121	26100	-47.13	20241219	13230	4.31	20250121	0.00	N	476060	500	54 억	56067	N	N	N	N
12	20250123	141352	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13750	60	2	0.44	6377379990	462493	83.83	14000	14350	13420	17790	9590	13690	13789.14	0.52	-42135	14696	14192	13716	13212	12736	14445	13465	54	4100	500	9580	10	1	10803960	1486	75.14	-6.43	12	4.28	183.00	-2138.00	26100	20241219	-47.32	13230	20250121	3.93	20650	-33.41	20250108	13230	3.93	20250121	26100	-47.32	20241219	13230	3.93	20250121	0.00	N	476060	500	54 억	56067	N	N	N	N
13	20250123	131359	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13740	50	2	0.37	5893499400	427387	77.47	14000	14350	13420	17790	9590	13690	13789.61	0.52	-39524	14696	14192	13716	13212	12736	14445	13465	54	4100	500	9580	10	1	10803960	1484	75.08	-6.43	12	3.96	183.00	-2138.00	26100	20241219	-47.36	13230	20250121	3.85	20650	-33.46	20250108	13230	3.85	20250121	26100	-47.36	20241219	13230	3.85	20250121	0.00	N	476060	500	54 억	56067	N	N	N	N
14	20250123	121400	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13850	160	2	1.17	5369409000	389237	70.55	14000	14350	13420	17790	9590	13690	13794.70	0.52	-39475	14696	14192	13716	13212	12736	14445	13465	54	4100	500	9580	10	1	10803960	1496	75.68	-6.48	12	3.60	183.00	-2138.00	26100	20241219	-46.93	13230	20250121	4.69	20650	-32.93	20250108	13230	4.69	20250121	26100	-46.93	20241219	13230	4.69	20250121	0.00	N	476060	500	54 억	56067	N	N	N	N
15	20250123	111348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14100	410	2	2.99	4492784350	326643	59.21	14000	14350	13420	17790	9590	13690	13754.42	0.52	-44868	14696	14192	13716	13212	12736	14445	13465	54	4100	500	9580	10	1	10803960	1523	77.05	-6.59	12	3.02	183.00	-2138.00	26100	20241219	-45.98	13230	20250121	6.58	20650	-31.72	20250108	13230	6.58	20250121	26100	-45.98	20241219	13230	6.58	20250121	0.00	N	476060	500	54 억	56067	N	N	N	N
16	20250123	101358	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13600	-90	5	-0.66	2218890460	162636	29.48	14000	14030	13420	17790	9590	13690	13643.29	0.52	-40847	14696	14192	13716	13212	12736	14445	13465	54	4100	500	9580	10	1	10803960	1469	74.32	-6.36	12	1.51	183.00	-2138.00	26100	20241219	-47.89	13230	20250121	2.80	20650	-34.14	20250108	13230	2.80	20250121	26100	-47.89	20241219	13230	2.80	20250121	0.00	N	476060	500	54 억	56067	N	N	N	N
17	20250123	091401	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13570	-120	5	-0.88	968699880	70174	12.72	14000	14030	13520	17790	9590	13690	13804.26	0.52	-24992	14696	14192	13716	13212	12736	14445	13465	54	4100	500	9580	10	1	10803960	1466	74.15	-6.35	12	0.65	183.00	-2138.00	26100	20241219	-48.01	13230	20250121	2.57	20650	-34.29	20250108	13230	2.57	20250121	26100	-48.01	20241219	13230	2.57	20250121	0.00	N	476060	500	54 억	56067	N	N	N	N
18	20250122	161349	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13690	460	2	3.48	7574692240	548740	94.46	13240	14220	13240	17190	9270	13230	13804.34	0.02	53584	15256	14242	13736	12722	12216	13990	12470	54	3960	500	9260	10	1	10803960	1479	74.81	-6.40	12	5.08	183.00	-2138.00	26100	20241219	-47.55	13230	20250121	3.48	20650	-33.70	20250108	13230	3.48	20250121	26100	-47.55	20241219	13230	3.48	20250121	0.00	N	476060	500	54 억	2681	N	N	N	N
19	20250122	151351	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13770	540	2	4.08	7392482100	535446	92.17	13240	14220	13240	17190	9270	13230	13806.62	0.02	53155	15256	14242	13736	12722	12216	13990	12470	54	3960	500	9260	10	1	10803960	1488	75.25	-6.44	12	4.96	183.00	-2138.00	26100	20241219	-47.24	13230	20250121	4.08	20650	-33.32	20250108	13230	4.08	20250121	26100	-47.24	20241219	13230	4.08	20250121	0.00	N	476060	500	54 억	2681	N	N	N	N
20	20250122	141348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13670	440	2	3.33	6165087470	446492	76.86	13240	14220	13240	17190	9270	13230	13808.33	0.02	28766	15256	14242	13736	12722	12216	13990	12470	54	3960	500	9260	10	1	10803960	1477	74.70	-6.39	12	4.13	183.00	-2138.00	26100	20241219	-47.62	13230	20250121	3.33	20650	-33.80	20250108	13230	3.33	20250121	26100	-47.62	20241219	13230	3.33	20250121	0.00	N	476060	500	54 억	2681	N	N	N	N
21	20250122	131350	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13520	290	2	2.19	5408494470	390649	67.24	13240	14220	13240	17190	9270	13230	13845.49	0.02	19055	15256	14242	13736	12722	12216	13990	12470	54	3960	500	9260	10	1	10803960	1461	73.88	-6.32	12	3.62	183.00	-2138.00	26100	20241219	-48.20	13230	20250121	2.19	20650	-34.53	20250108	13230	2.19	20250121	26100	-48.20	20241219	13230	2.19	20250121	0.00	N	476060	500	54 억	2681	N	N	N	N
22	20250122	121348	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13580	350	2	2.65	5017773020	361786	62.28	13240	14220	13240	17190	9270	13230	13870.12	0.02	25151	15256	14242	13736	12722	12216	13990	12470	54	3960	500	9260	10	1	10803960	1467	74.21	-6.35	12	3.35	183.00	-2138.00	26100	20241219	-47.97	13230	20250121	2.65	20650	-34.24	20250108	13230	2.65	20250121	26100	-47.97	20241219	13230	2.65	20250121	0.00	N	476060	500	54 억	2681	N	N	N	N
23	20250122	111350	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13720	490	2	3.70	4270690840	306825	52.82	13240	14220	13240	17190	9270	13230	13919.83	0.02	30863	15256	14242	13736	12722	12216	13990	12470	54	3960	500	9260	10	1	10803960	1482	74.97	-6.42	12	2.84	183.00	-2138.00	26100	20241219	-47.43	13230	20250121	3.70	20650	-33.56	20250108	13230	3.70	20250121	26100	-47.43	20241219	13230	3.70	20250121	0.00	N	476060	500	54 억	2681	N	N	N	N
24	20250122	101405	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	13960	730	2	5.52	3403007870	244490	42.09	13240	14220	13240	17190	9270	13230	13919.87	0.02	25811	15256	14242	13736	12722	12216	13990	12470	54	3960	500	9260	10	1	10803960	1508	76.28	-6.53	12	2.26	183.00	-2138.00	26100	20241219	-46.51	13230	20250121	5.52	20650	-32.40	20250108	13230	5.52	20250121	26100	-46.51	20241219	13230	5.52	20250121	0.00	N	476060	500	54 억	2681	N	N	N	N
25	20250122	091351	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14010	780	2	5.90	1870758910	135207	23.27	13240	14160	13240	17190	9270	13230	13837.97	0.02	14737	15256	14242	13736	12722	12216	13990	12470	54	3960	500	9260	10	1	10803960	1514	76.56	-6.55	12	1.25	183.00	-2138.00	26100	20241219	-46.32	13230	20250121	5.90	20650	-32.15	20250108	13230	5.90	20250121	26100	-46.32	20241219	13230	5.90	20250121	0.00	N	476060	500	54 억	2681	N	N	N	N
26	20250121	161339	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13230	-1520	5	-10.31	7835217230	571392	169.97	14740	14750	13230	19170	10330	14750	13712.90	0.03	-592	15810	15280	14990	14460	14170	15135	14315	54	4420	500	10320	10	1	10803960	1429	72.30	-6.19	12	5.29	183.00	-2138.00	26100	20241219	-49.31	13230	20250121	0.00	20650	-35.93	20250108	13230	0.00	20250121	26100	-49.31	20241219	13230	0.00	20250121	0.00	N	476060	500	54 억	3072	N	N	N	N
27	20250121	151343	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13290	-1460	5	-9.90	7552848810	550082	163.63	14740	14750	13270	19170	10330	14750	13730.41	0.03	-538	15810	15280	14990	14460	14170	15135	14315	54	4420	500	10320	10	1	10803960	1436	72.62	-6.22	12	5.09	183.00	-2138.00	26100	20241219	-49.08	13270	20250121	0.15	20650	-35.64	20250108	13270	0.15	20250121	26100	-49.08	20241219	13270	0.15	20250121	0.00	N	476060	500	54 억	3072	N	N	N	N
28	20250121	141343	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13440	-1310	5	-8.88	6420847310	465267	138.40	14740	14750	13410	19170	10330	14750	13800.35	0.03	459	15810	15280	14990	14460	14170	15135	14315	54	4420	500	10320	10	1	10803960	1452	73.44	-6.29	12	4.31	183.00	-2138.00	26100	20241219	-48.51	13410	20250121	0.22	20650	-34.92	20250108	13410	0.22	20250121	26100	-48.51	20241219	13410	0.22	20250121	0.00	N	476060	500	54 억	3072	N	N	N	N
29	20250121	131342	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13540	-1210	5	-8.20	5504936240	397428	118.22	14740	14750	13480	19170	10330	14750	13851.41	0.03	5267	15810	15280	14990	14460	14170	15135	14315	54	4420	500	10320	10	1	10803960	1463	73.99	-6.33	12	3.68	183.00	-2138.00	26100	20241219	-48.12	13480	20250121	0.45	20650	-34.43	20250108	13480	0.45	20250121	26100	-48.12	20241219	13480	0.45	20250121	0.00	N	476060	500	54 억	3072	N	N	N	N
30	20250121	121324	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13540	-1210	5	-8.20	4726278230	339908	101.11	14740	14750	13540	19170	10330	14750	13904.58	0.03	6832	15810	15280	14990	14460	14170	15135	14315	54	4420	500	10320	10	1	10803960	1463	73.99	-6.33	12	3.15	183.00	-2138.00	26100	20241219	-48.12	13540	20250121	0.00	20650	-34.43	20250108	13540	0.00	20250121	26100	-48.12	20241219	13540	0.00	20250121	0.00	N	476060	500	54 억	3072	N	N	N	N
31	20250121	111232	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13680	-1070	5	-7.25	4087854070	292951	87.14	14740	14750	13600	19170	10330	14750	13954.05	0.03	8788	15810	15280	14990	14460	14170	15135	14315	54	4420	500	10320	10	1	10803960	1478	74.75	-6.40	12	2.71	183.00	-2138.00	26100	20241219	-47.59	13600	20250121	0.59	20650	-33.75	20250108	13600	0.59	20250121	26100	-47.59	20241219	13600	0.59	20250121	0.00	N	476060	500	54 억	3072	N	N	N	N
32	20250121	101224	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	13710	-1040	5	-7.05	3162822290	225232	67.00	14740	14750	13600	19170	10330	14750	14042.51	0.03	12697	15810	15280	14990	14460	14170	15135	14315	54	4420	500	10320	10	1	10803960	1481	74.92	-6.41	12	2.08	183.00	-2138.00	26100	20241219	-47.47	13600	20250121	0.81	20650	-33.61	20250108	13600	0.81	20250121	26100	-47.47	20241219	13600	0.81	20250121	0.00	N	476060	500	54 억	3072	N	N	N	N
33	20250121	091343	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14210	-540	5	-3.66	697812290	48611	14.46	14740	14750	14000	19170	10330	14750	14355.03	0.03	322	15810	15280	14990	14460	14170	15135	14315	54	4420	500	10320	10	1	10803960	1535	77.65	-6.65	12	0.45	183.00	-2138.00	26100	20241219	-45.56	14000	20250121	1.50	20650	-31.19	20250108	14000	1.50	20250121	26100	-45.56	20241219	14000	1.50	20250121	0.00	N	476060	500	54 억	3072	N	N	N	N
34	20250120	161328	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14750	-400	5	-2.64	4997417150	331190	88.65	14980	15520	14700	19690	10610	15150	15089.91	0.06	-3123	16090	15620	15350	14880	14610	15485	14745	54	4540	500	10600	10	1	10803960	1594	80.60	-6.90	12	3.07	183.00	-2138.00	26100	20241219	-43.49	14700	20250120	0.34	20650	-28.57	20250108	14700	0.34	20250120	26100	-43.49	20241219	14700	0.34	20250120	0.00	N	476060	500	54 억	6631	N	N	N	N
35	20250120	151342	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14930	-220	5	-1.45	4614807440	305358	81.73	14980	15520	14900	19690	10610	15150	15112.72	0.06	-3413	16090	15620	15350	14880	14610	15485	14745	54	4540	500	10600	10	1	10803960	1613	81.58	-6.98	12	2.83	183.00	-2138.00	26100	20241219	-42.80	14900	20250120	0.20	20650	-27.70	20250108	14900	0.20	20250120	26100	-42.80	20241219	14900	0.20	20250120	0.00	N	476060	500	54 억	6631	N	N	N	N
36	20250120	141339	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14990	-160	5	-1.06	4017044900	265334	71.02	14980	15520	14950	19690	10610	15150	15139.56	0.06	-870	16090	15620	15350	14880	14610	15485	14745	54	4540	500	10600	10	1	10803960	1620	81.91	-7.01	12	2.46	183.00	-2138.00	26100	20241219	-42.57	14900	20250103	0.60	20650	-27.41	20250108	14900	0.60	20250103	26100	-42.57	20241219	14900	0.60	20250103	0.00	N	476060	500	54 억	6631	N	N	N	N
37	20250120	131339	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15000	-150	5	-0.99	3762027340	248326	66.47	14980	15520	14950	19690	10610	15150	15149.55	0.06	325	16090	15620	15350	14880	14610	15485	14745	54	4540	500	10600	10	1	10803960	1621	81.97	-7.02	12	2.30	183.00	-2138.00	26100	20241219	-42.53	14900	20250103	0.67	20650	-27.36	20250108	14900	0.67	20250103	26100	-42.53	20241219	14900	0.67	20250103	0.00	N	476060	500	54 억	6631	N	N	N	N
38	20250120	121343	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15020	-130	5	-0.86	3539674050	233491	62.50	14980	15520	14950	19690	10610	15150	15159.81	0.06	1330	16090	15620	15350	14880	14610	15485	14745	54	4540	500	10600	10	1	10803960	1623	82.08	-7.03	12	2.16	183.00	-2138.00	26100	20241219	-42.45	14900	20250103	0.81	20650	-27.26	20250108	14900	0.81	20250103	26100	-42.45	20241219	14900	0.81	20250103	0.00	N	476060	500	54 억	6631	N	N	N	N
39	20250120	111341	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14990	-160	5	-1.06	3261869850	214961	57.54	14980	15520	14960	19690	10610	15150	15174.30	0.06	3881	16090	15620	15350	14880	14610	15485	14745	54	4540	500	10600	10	1	10803960	1620	81.91	-7.01	12	1.99	183.00	-2138.00	26100	20241219	-42.57	14900	20250103	0.60	20650	-27.41	20250108	14900	0.60	20250103	26100	-42.57	20241219	14900	0.60	20250103	0.00	N	476060	500	54 억	6631	N	N	N	N
40	20250120	101341	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14990	-160	5	-1.06	2544660120	167457	44.82	14980	15520	14960	19690	10610	15150	15196.04	0.06	150	16090	15620	15350	14880	14610	15485	14745	54	4540	500	10600	10	1	10803960	1620	81.91	-7.01	12	1.55	183.00	-2138.00	26100	20241219	-42.57	14900	20250103	0.60	20650	-27.41	20250108	14900	0.60	20250103	26100	-42.57	20241219	14900	0.60	20250103	0.00	N	476060	500	54 억	6631	N	N	N	N
41	20250120	091342	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15300	150	2	0.99	1208664770	79231	21.21	14980	15520	14980	19690	10610	15150	15255.62	0.06	2483	16090	15620	15350	14880	14610	15485	14745	54	4540	500	10600	10	1	10803960	1653	83.61	-7.16	12	0.73	183.00	-2138.00	26100	20241219	-41.38	14900	20250103	2.68	20650	-25.91	20250108	14900	2.68	20250103	26100	-41.38	20241219	14900	2.68	20250103	0.00	N	476060	500	54 억	6631	N	N	N	N
42	20250117	161335	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15150	-930	5	-5.78	5538446020	362126	74.59	15710	15820	15080	20900	11260	16080	15293.23	0.18	-14983	16966	16522	15986	15542	15006	16745	15765	54	4820	500	11250	10	1	10803960	1637	82.79	-7.09	12	3.35	183.00	-2138.00	26100	20241219	-41.95	14900	20250103	1.68	20650	-26.63	20250108	14900	1.68	20250103	26100	-41.95	20241219	14900	1.68	20250103	0.00	N	476060	500	54 억	19782	N	N	N	N
43	20250117	151331	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15200	-880	5	-5.47	5324153710	347994	71.68	15710	15820	15080	20900	11260	16080	15297.56	0.18	-14356	16966	16522	15986	15542	15006	16745	15765	54	4820	500	11250	10	1	10803960	1642	83.06	-7.11	12	3.22	183.00	-2138.00	26100	20241219	-41.76	14900	20250103	2.01	20650	-26.39	20250108	14900	2.01	20250103	26100	-41.76	20241219	14900	2.01	20250103	0.00	N	476060	500	54 억	19782	N	N	N	N
44	20250117	141339	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15240	-840	5	-5.22	4870327490	318122	65.53	15710	15820	15080	20900	11260	16080	15307.47	0.18	-13355	16966	16522	15986	15542	15006	16745	15765	54	4820	500	11250	10	1	10803960	1647	83.28	-7.13	12	2.94	183.00	-2138.00	26100	20241219	-41.61	14900	20250103	2.28	20650	-26.20	20250108	14900	2.28	20250103	26100	-41.61	20241219	14900	2.28	20250103	0.00	N	476060	500	54 억	19782	N	N	N	N
45	20250117	131339	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15330	-750	5	-4.66	4500975500	293907	60.54	15710	15820	15080	20900	11260	16080	15311.96	0.18	-13063	16966	16522	15986	15542	15006	16745	15765	54	4820	500	11250	10	1	10803960	1656	83.77	-7.17	12	2.72	183.00	-2138.00	26100	20241219	-41.26	14900	20250103	2.89	20650	-25.76	20250108	14900	2.89	20250103	26100	-41.26	20241219	14900	2.89	20250103	0.00	N	476060	500	54 억	19782	N	N	N	N
46	20250117	121340	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15190	-890	5	-5.53	4253974550	277708	57.20	15710	15820	15080	20900	11260	16080	15315.71	0.18	-12192	16966	16522	15986	15542	15006	16745	15765	54	4820	500	11250	10	1	10803960	1641	83.01	-7.10	12	2.57	183.00	-2138.00	26100	20241219	-41.80	14900	20250103	1.95	20650	-26.44	20250108	14900	1.95	20250103	26100	-41.80	20241219	14900	1.95	20250103	0.00	N	476060	500	54 억	19782	N	N	N	N
47	20250117	111341	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15130	-950	5	-5.91	3753767620	244652	50.39	15710	15820	15080	20900	11260	16080	15340.61	0.18	-10465	16966	16522	15986	15542	15006	16745	15765	54	4820	500	11250	10	1	10803960	1635	82.68	-7.08	12	2.26	183.00	-2138.00	26100	20241219	-42.03	14900	20250103	1.54	20650	-26.73	20250108	14900	1.54	20250103	26100	-42.03	20241219	14900	1.54	20250103	0.00	N	476060	500	54 억	19782	N	N	N	N
48	20250117	101340	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15140	-940	5	-5.85	2961276090	192272	39.60	15710	15820	15080	20900	11260	16080	15398.35	0.18	-2871	16966	16522	15986	15542	15006	16745	15765	54	4820	500	11250	10	1	10803960	1636	82.73	-7.08	12	1.78	183.00	-2138.00	26100	20241219	-41.99	14900	20250103	1.61	20650	-26.68	20250108	14900	1.61	20250103	26100	-41.99	20241219	14900	1.61	20250103	0.00	N	476060	500	54 억	19782	N	N	N	N
49	20250117	091339	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15450	-630	5	-3.92	1427090940	91770	18.90	15710	15820	15310	20900	11260	16080	15545.56	0.18	-2975	16966	16522	15986	15542	15006	16745	15765	54	4820	500	11250	10	1	10803960	1669	84.43	-7.23	12	0.85	183.00	-2138.00	26100	20241219	-40.80	14900	20250103	3.69	20650	-25.18	20250108	14900	3.69	20250103	26100	-40.80	20241219	14900	3.69	20250103	0.00	N	476060	500	54 억	19782	N	N	N	N
50	20250116	161330	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16080	470	2	3.01	7443679250	466687	99.36	15810	16430	15450	20250	10930	15610	15949.80	0.08	12168	17136	16372	15986	15222	14836	16180	15030	54	4640	500	10920	10	1	10803960	1737	87.87	-7.52	12	4.32	183.00	-2138.00	26100	20241219	-38.39	14900	20250103	7.92	20650	-22.13	20250108	14900	7.92	20250103	26100	-38.39	20241219	14900	7.92	20250103	0.00	N	476060	500	54 억	8352	N	N	N	N
51	20250116	151225	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16030	420	2	2.69	7163952940	449283	95.65	15810	16430	15450	20250	10930	15610	15945.31	0.08	12892	17136	16372	15986	15222	14836	16180	15030	54	4640	500	10920	10	1	10803960	1732	87.60	-7.50	12	4.16	183.00	-2138.00	26100	20241219	-38.58	14900	20250103	7.58	20650	-22.37	20250108	14900	7.58	20250103	26100	-38.58	20241219	14900	7.58	20250103	0.00	N	476060	500	54 억	8352	N	N	N	N
52	20250116	141340	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16130	520	2	3.33	5605289470	353232	75.20	15810	16230	15450	20250	10930	15610	15868.59	0.08	16140	17136	16372	15986	15222	14836	16180	15030	54	4640	500	10920	10	1	10803960	1743	88.14	-7.54	12	3.27	183.00	-2138.00	26100	20241219	-38.20	14900	20250103	8.26	20650	-21.89	20250108	14900	8.26	20250103	26100	-38.20	20241219	14900	8.26	20250103	0.00	N	476060	500	54 억	8352	N	N	N	N
53	20250116	131336	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16000	390	2	2.50	5144625080	324500	69.08	15810	16230	15450	20250	10930	15610	15854.01	0.08	11280	17136	16372	15986	15222	14836	16180	15030	54	4640	500	10920	10	1	10803960	1729	87.43	-7.48	12	3.00	183.00	-2138.00	26100	20241219	-38.70	14900	20250103	7.38	20650	-22.52	20250108	14900	7.38	20250103	26100	-38.70	20241219	14900	7.38	20250103	0.00	N	476060	500	54 억	8352	N	N	N	N
54	20250116	121335	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16070	460	2	2.95	4646013440	293437	62.47	15810	16230	15450	20250	10930	15610	15833.09	0.08	9003	17136	16372	15986	15222	14836	16180	15030	54	4640	500	10920	10	1	10803960	1736	87.81	-7.52	12	2.72	183.00	-2138.00	26100	20241219	-38.43	14900	20250103	7.85	20650	-22.18	20250108	14900	7.85	20250103	26100	-38.43	20241219	14900	7.85	20250103	0.00	N	476060	500	54 억	8352	N	N	N	N
55	20250116	111336	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16100	490	2	3.14	4265655420	269747	57.43	15810	16230	15450	20250	10930	15610	15813.55	0.08	6823	17136	16372	15986	15222	14836	16180	15030	54	4640	500	10920	10	1	10803960	1739	87.98	-7.53	12	2.50	183.00	-2138.00	26100	20241219	-38.31	14900	20250103	8.05	20650	-22.03	20250108	14900	8.05	20250103	26100	-38.31	20241219	14900	8.05	20250103	0.00	N	476060	500	54 억	8352	N	N	N	N
56	20250116	101338	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15710	100	2	0.64	2173665630	138902	29.57	15810	15980	15450	20250	10930	15610	15648.92	0.08	5854	17136	16372	15986	15222	14836	16180	15030	54	4640	500	10920	10	1	10803960	1697	85.85	-7.35	12	1.29	183.00	-2138.00	26100	20241219	-39.81	14900	20250103	5.44	20650	-23.92	20250108	14900	5.44	20250103	26100	-39.81	20241219	14900	5.44	20250103	0.00	N	476060	500	54 억	8352	N	N	N	N
57	20250116	091340	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15770	160	2	1.02	695918560	44146	9.40	15810	15980	15610	20250	10930	15610	15764.06	0.08	1433	17136	16372	15986	15222	14836	16180	15030	54	4640	500	10920	10	1	10803960	1704	86.17	-7.38	12	0.41	183.00	-2138.00	26100	20241219	-39.58	14900	20250103	5.84	20650	-23.63	20250108	14900	5.84	20250103	26100	-39.58	20241219	14900	5.84	20250103	0.00	N	476060	500	54 억	8352	N	N	N	N
58	20250115	161331	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15610	-1060	5	-6.36	7102665920	444104	65.76	16310	16750	15600	21650	11670	16670	15994.06	0.04	5835	18650	17660	17080	16090	15510	17370	15800	54	4980	500	11660	10	1	10803960	1686	85.30	-7.30	12	4.11	183.00	-2138.00	26100	20241219	-40.19	14900	20250103	4.77	20650	-24.41	20250108	14900	4.77	20250103	26100	-40.19	20241219	14900	4.77	20250103	0.00	N	476060	500	54 억	4580	N	N	N	N
59	20250115	151333	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15700	-970	5	-5.82	6754872720	421892	62.47	16310	16750	15600	21650	11670	16670	16009.82	0.04	6939	18650	17660	17080	16090	15510	17370	15800	54	4980	500	11660	10	1	10803960	1696	85.79	-7.34	12	3.90	183.00	-2138.00	26100	20241219	-39.85	14900	20250103	5.37	20650	-23.97	20250108	14900	5.37	20250103	26100	-39.85	20241219	14900	5.37	20250103	0.00	N	476060	500	54 억	4580	N	N	N	N
60	20250115	141327	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15730	-940	5	-5.64	5653144520	351654	52.07	16310	16750	15670	21650	11670	16670	16074.69	0.04	7354	18650	17660	17080	16090	15510	17370	15800	54	4980	500	11660	10	1	10803960	1699	85.96	-7.36	12	3.25	183.00	-2138.00	26100	20241219	-39.73	14900	20250103	5.57	20650	-23.83	20250108	14900	5.57	20250103	26100	-39.73	20241219	14900	5.57	20250103	0.00	N	476060	500	54 억	4580	N	N	N	N
61	20250115	131335	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15730	-940	5	-5.64	5230928720	324787	48.09	16310	16750	15680	21650	11670	16670	16104.51	0.04	7431	18650	17660	17080	16090	15510	17370	15800	54	4980	500	11660	10	1	10803960	1699	85.96	-7.36	12	3.01	183.00	-2138.00	26100	20241219	-39.73	14900	20250103	5.57	20650	-23.83	20250108	14900	5.57	20250103	26100	-39.73	20241219	14900	5.57	20250103	0.00	N	476060	500	54 억	4580	N	N	N	N
62	20250115	121319	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15870	-800	5	-4.80	4514422230	279322	41.36	16310	16750	15720	21650	11670	16670	16160.80	0.04	12076	18650	17660	17080	16090	15510	17370	15800	54	4980	500	11660	10	1	10803960	1715	86.72	-7.42	12	2.59	183.00	-2138.00	26100	20241219	-39.20	14900	20250103	6.51	20650	-23.15	20250108	14900	6.51	20250103	26100	-39.20	20241219	14900	6.51	20250103	0.00	N	476060	500	54 억	4580	N	N	N	N
63	20250115	111332	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15820	-850	5	-5.10	4164035640	257259	38.10	16310	16750	15720	21650	11670	16670	16184.85	0.04	10652	18650	17660	17080	16090	15510	17370	15800	54	4980	500	11660	10	1	10803960	1709	86.45	-7.40	12	2.38	183.00	-2138.00	26100	20241219	-39.39	14900	20250103	6.17	20650	-23.39	20250108	14900	6.17	20250103	26100	-39.39	20241219	14900	6.17	20250103	0.00	N	476060	500	54 억	4580	N	N	N	N
64	20250115	101330	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15970	-700	5	-4.20	3261520760	200324	29.66	16310	16750	15720	21650	11670	16670	16279.87	0.04	8270	18650	17660	17080	16090	15510	17370	15800	54	4980	500	11660	10	1	10803960	1725	87.27	-7.47	12	1.85	183.00	-2138.00	26100	20241219	-38.81	14900	20250103	7.18	20650	-22.66	20250108	14900	7.18	20250103	26100	-38.81	20241219	14900	7.18	20250103	0.00	N	476060	500	54 억	4580	N	N	N	N
65	20250115	091336	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16680	10	2	0.06	949460540	57423	8.50	16310	16750	16300	21650	11670	16670	16532.84	0.04	3038	18650	17660	17080	16090	15510	17370	15800	54	4980	500	11660	10	1	10803960	1802	91.15	-7.80	12	0.53	183.00	-2138.00	26100	20241219	-36.09	14900	20250103	11.95	20650	-19.23	20250108	14900	11.95	20250103	26100	-36.09	20241219	14900	11.95	20250103	0.00	N	476060	500	54 억	4580	N	N	N	N
66	20250114	161312	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16670	-950	5	-5.39	10911045850	642118	95.01	17600	18070	16500	22900	12340	17620	16988.65	0.05	219	19380	18500	18040	17160	16700	18270	16930	54	5280	500	12330	10	1	10803960	1801	91.09	-7.80	12	5.94	183.00	-2138.00	26100	20241219	-36.13	14900	20250103	11.88	20650	-19.27	20250108	14900	11.88	20250103	26100	-36.13	20241219	14900	11.88	20250103	0.00	N	476060	500	54 억	5455	N	N	N	N
67	20250114	151330	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16760	-860	5	-4.88	10584157840	622533	92.12	17600	18070	16500	22900	12340	17620	16997.24	0.05	-23	19380	18500	18040	17160	16700	18270	16930	54	5280	500	12330	10	1	10803960	1811	91.58	-7.84	12	5.76	183.00	-2138.00	26100	20241219	-35.79	14900	20250103	12.48	20650	-18.84	20250108	14900	12.48	20250103	26100	-35.79	20241219	14900	12.48	20250103	0.00	N	476060	500	54 억	5455	N	N	N	N
68	20250114	141326	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16710	-910	5	-5.16	9724909090	571225	84.52	17600	18070	16500	22900	12340	17620	17019.91	0.05	1672	19380	18500	18040	17160	16700	18270	16930	54	5280	500	12330	10	1	10803960	1805	91.31	-7.82	12	5.29	183.00	-2138.00	26100	20241219	-35.98	14900	20250103	12.15	20650	-19.08	20250108	14900	12.15	20250103	26100	-35.98	20241219	14900	12.15	20250103	0.00	N	476060	500	54 억	5455	N	N	N	N
69	20250114	131324	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16850	-770	5	-4.37	8957656160	525271	77.72	17600	18070	16500	22900	12340	17620	17048.48	0.05	4797	19380	18500	18040	17160	16700	18270	16930	54	5280	500	12330	10	1	10803960	1820	92.08	-7.88	12	4.86	183.00	-2138.00	26100	20241219	-35.44	14900	20250103	13.09	20650	-18.40	20250108	14900	13.09	20250103	26100	-35.44	20241219	14900	13.09	20250103	0.00	N	476060	500	54 억	5455	N	N	N	N
70	20250114	121320	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16820	-800	5	-4.54	8491810730	497540	73.62	17600	18070	16500	22900	12340	17620	17062.53	0.05	7950	19380	18500	18040	17160	16700	18270	16930	54	5280	500	12330	10	1	10803960	1817	91.91	-7.87	12	4.61	183.00	-2138.00	26100	20241219	-35.56	14900	20250103	12.89	20650	-18.55	20250108	14900	12.89	20250103	26100	-35.56	20241219	14900	12.89	20250103	0.00	N	476060	500	54 억	5455	N	N	N	N
71	20250114	111317	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16540	-1080	5	-6.13	7790549120	455496	67.40	17600	18070	16500	22900	12340	17620	17098.26	0.05	5437	19380	18500	18040	17160	16700	18270	16930	54	5280	500	12330	10	1	10803960	1787	90.38	-7.74	12	4.22	183.00	-2138.00	26100	20241219	-36.63	14900	20250103	11.01	20650	-19.90	20250108	14900	11.01	20250103	26100	-36.63	20241219	14900	11.01	20250103	0.00	N	476060	500	54 억	5455	N	N	N	N
72	20250114	101317	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16680	-940	5	-5.33	6459629740	375665	55.59	17600	18070	16650	22900	12340	17620	17190.01	0.05	2199	19380	18500	18040	17160	16700	18270	16930	54	5280	500	12330	10	1	10803960	1802	91.15	-7.80	12	3.48	183.00	-2138.00	26100	20241219	-36.09	14900	20250103	11.95	20650	-19.23	20250108	14900	11.95	20250103	26100	-36.09	20241219	14900	11.95	20250103	0.00	N	476060	500	54 억	5455	N	N	N	N
73	20250114	091323	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17650	30	2	0.17	1426396180	80018	11.84	17600	18070	17450	22900	12340	17620	17838.27	0.05	179	19380	18500	18040	17160	16700	18270	16930	54	5280	500	12330	10	1	10803960	1907	96.45	-8.26	12	0.74	183.00	-2138.00	26100	20241219	-32.38	14900	20250103	18.46	20650	-14.53	20250108	14900	18.46	20250103	26100	-32.38	20241219	14900	18.46	20250103	0.00	N	476060	500	54 억	5455	N	N	N	N
74	20250113	161304	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17620	-620	5	-3.40	12152078200	662323	61.23	18160	18920	17580	23700	12770	18240	18351.40	0.20	-15833	20306	19272	18606	17572	16906	18940	17240	54	5460	500	12760	10	1	10803960	1904	96.28	-8.24	12	6.13	183.00	-2138.00	26100	20241219	-32.49	14900	20250103	18.26	20650	-14.67	20250108	14900	18.26	20250103	26100	-32.49	20241219	14900	18.26	20250103	0.00	N	476060	500	54 억	21289	N	N	N	N
75	20250113	151312	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17750	-490	5	-2.69	11424355940	621139	57.43	18160	18920	17700	23700	12770	18240	18393.00	0.20	-15917	20306	19272	18606	17572	16906	18940	17240	54	5460	500	12760	10	1	10803960	1918	96.99	-8.30	12	5.75	183.00	-2138.00	26100	20241219	-31.99	14900	20250103	19.13	20650	-14.04	20250108	14900	19.13	20250103	26100	-31.99	20241219	14900	19.13	20250103	0.00	N	476060	500	54 억	21289	N	N	N	N
76	20250113	141246	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18240	0	3	0.00	9460157420	511701	47.31	18160	18920	18070	23700	12770	18240	18488.47	0.20	-17664	20306	19272	18606	17572	16906	18940	17240	54	5460	500	12760	10	1	10803960	1971	99.67	-8.53	12	4.74	183.00	-2138.00	26100	20241219	-30.11	14900	20250103	22.42	20650	-11.67	20250108	14900	22.42	20250103	26100	-30.11	20241219	14900	22.42	20250103	0.00	N	476060	500	54 억	21289	N	N	N	N
77	20250113	131252	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18230	-10	5	-0.05	8825557320	476896	44.09	18160	18920	18070	23700	12770	18240	18507.18	0.20	-16156	20306	19272	18606	17572	16906	18940	17240	54	5460	500	12760	10	1	10803960	1970	99.62	-8.53	12	4.41	183.00	-2138.00	26100	20241219	-30.15	14900	20250103	22.35	20650	-11.72	20250108	14900	22.35	20250103	26100	-30.15	20241219	14900	22.35	20250103	0.00	N	476060	500	54 억	21289	N	N	N	N
78	20250113	121255	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18300	60	2	0.33	7609160930	410235	37.93	18160	18920	18070	23700	12770	18240	18549.55	0.20	-10540	20306	19272	18606	17572	16906	18940	17240	54	5460	500	12760	10	1	10803960	1977	100.00	-8.56	12	3.80	183.00	-2138.00	26100	20241219	-29.89	14900	20250103	22.82	20650	-11.38	20250108	14900	22.82	20250103	26100	-29.89	20241219	14900	22.82	20250103	0.00	N	476060	500	54 억	21289	N	N	N	N
79	20250113	111253	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18420	180	2	0.99	6642727110	357414	33.04	18160	18920	18070	23700	12770	18240	18587.14	0.20	-6603	20306	19272	18606	17572	16906	18940	17240	54	5460	500	12760	10	1	10803960	1990	100.66	-8.62	12	3.31	183.00	-2138.00	26100	20241219	-29.43	14900	20250103	23.62	20650	-10.80	20250108	14900	23.62	20250103	26100	-29.43	20241219	14900	23.62	20250103	0.00	N	476060	500	54 억	21289	N	N	N	N
80	20250113	101254	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18460	220	2	1.21	5002732970	268674	24.84	18160	18920	18070	23700	12770	18240	18622.44	0.20	4394	20306	19272	18606	17572	16906	18940	17240	54	5460	500	12760	10	1	10803960	1994	100.87	-8.63	12	2.49	183.00	-2138.00	26100	20241219	-29.27	14900	20250103	23.89	20650	-10.61	20250108	14900	23.89	20250103	26100	-29.27	20241219	14900	23.89	20250103	0.00	N	476060	500	54 억	21289	N	N	N	N
81	20250113	091300	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18690	450	2	2.47	2866815650	153265	14.17	18160	18920	18070	23700	12770	18240	18710.04	0.20	3057	20306	19272	18606	17572	16906	18940	17240	54	5460	500	12760	10	1	10803960	2019	102.13	-8.74	12	1.42	183.00	-2138.00	26100	20241219	-28.39	14900	20250103	25.44	20650	-9.49	20250108	14900	25.44	20250103	26100	-28.39	20241219	14900	25.44	20250103	0.00	N	476060	500	54 억	21289	N	N	N	N
82	20250110	161232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18240	-760	5	-4.00	20089713560	1067490	59.58	19230	19640	17940	24700	13300	19000	18820.84	0.31	-12977	20313	19656	19163	18506	18013	19985	18835	54	5700	500	13300	10	1	10803960	1971	99.67	-8.53	12	9.88	183.00	-2138.00	26100	20241219	-30.11	14900	20250103	22.42	20650	-11.67	20250108	14900	22.42	20250103	26100	-30.11	20241219	14900	22.42	20250103	0.00	N	476060	500	54 억	32993	N	N	N	N
83	20250110	151241	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18120	-880	5	-4.63	19424294000	1030988	57.54	19230	19640	17940	24700	13300	19000	18840.46	0.31	-12270	20313	19656	19163	18506	18013	19985	18835	54	5700	500	13300	10	1	10803960	1958	99.02	-8.48	12	9.54	183.00	-2138.00	26100	20241219	-30.57	14900	20250103	21.61	20650	-12.25	20250108	14900	21.61	20250103	26100	-30.57	20241219	14900	21.61	20250103	0.00	N	476060	500	54 억	32993	N	N	N	N
84	20250110	141246	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18450	-550	5	-2.89	16478076990	869089	48.51	19230	19640	18310	24700	13300	19000	18960.17	0.31	-7630	20313	19656	19163	18506	18013	19985	18835	54	5700	500	13300	10	1	10803960	1993	100.82	-8.63	12	8.04	183.00	-2138.00	26100	20241219	-29.31	14900	20250103	23.83	20650	-10.65	20250108	14900	23.83	20250103	26100	-29.31	20241219	14900	23.83	20250103	0.00	N	476060	500	54 억	32993	N	N	N	N
85	20250110	131246	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18580	-420	5	-2.21	15243054840	802222	44.77	19230	19640	18310	24700	13300	19000	19001.04	0.31	-12151	20313	19656	19163	18506	18013	19985	18835	54	5700	500	13300	10	1	10803960	2007	101.53	-8.69	12	7.43	183.00	-2138.00	26100	20241219	-28.81	14900	20250103	24.70	20650	-10.02	20250108	14900	24.70	20250103	26100	-28.81	20241219	14900	24.70	20250103	0.00	N	476060	500	54 억	32993	N	N	N	N
86	20250110	121248	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18580	-420	5	-2.21	14089969040	740037	41.30	19230	19640	18310	24700	13300	19000	19039.55	0.31	-9563	20313	19656	19163	18506	18013	19985	18835	54	5700	500	13300	10	1	10803960	2007	101.53	-8.69	12	6.85	183.00	-2138.00	26100	20241219	-28.81	14900	20250103	24.70	20650	-10.02	20250108	14900	24.70	20250103	26100	-28.81	20241219	14900	24.70	20250103	0.00	N	476060	500	54 억	32993	N	N	N	N
87	20250110	111244	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18750	-250	5	-1.32	13276740220	696476	38.87	19230	19640	18310	24700	13300	19000	19062.74	0.31	-7199	20313	19656	19163	18506	18013	19985	18835	54	5700	500	13300	10	1	10803960	2026	102.46	-8.77	12	6.45	183.00	-2138.00	26100	20241219	-28.16	14900	20250103	25.84	20650	-9.20	20250108	14900	25.84	20250103	26100	-28.16	20241219	14900	25.84	20250103	0.00	N	476060	500	54 억	32993	N	N	N	N
88	20250110	101242	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18480	-520	5	-2.74	10616456740	554723	30.96	19230	19640	18310	24700	13300	19000	19138.31	0.31	-22172	20313	19656	19163	18506	18013	19985	18835	54	5700	500	13300	10	1	10803960	1997	100.98	-8.64	12	5.13	183.00	-2138.00	26100	20241219	-29.20	14900	20250103	24.03	20650	-10.51	20250108	14900	24.03	20250103	26100	-29.20	20241219	14900	24.03	20250103	0.00	N	476060	500	54 억	32993	N	N	N	N
89	20250110	091247	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19330	330	2	1.74	2661818760	137675	7.68	19230	19640	19150	24700	13300	19000	19334.17	0.31	-11734	20313	19656	19163	18506	18013	19985	18835	54	5700	500	13300	10	1	10803960	2088	105.63	-9.04	12	1.27	183.00	-2138.00	26100	20241219	-25.94	14900	20250103	29.73	20650	-6.39	20250108	14900	29.73	20250103	26100	-25.94	20241219	14900	29.73	20250103	0.00	N	476060	500	54 억	32993	N	N	N	N
90	20250109	161233	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19000	-60	5	-0.31	34431369740	1772705	27.63	18700	19820	18670	24750	13350	19060	19424.43	0.29	-564	21560	20310	19400	18150	17240	20935	18775	54	5690	500	13340	10	1	10803960	2053	103.83	-8.89	12	16.41	183.00	-2138.00	26100	20241219	-27.20	14900	20250103	27.52	20650	-7.99	20250108	14900	27.52	20250103	26100	-27.20	20241219	14900	27.52	20250103	0.00	N	476060	500	54 억	31780	N	N	N	N
91	20250109	151231	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19070	10	2	0.05	33355196500	1716125	26.75	18700	19820	18670	24750	13350	19060	19436.77	0.29	-4155	21560	20310	19400	18150	17240	20935	18775	54	5690	500	13340	10	1	10803960	2060	104.21	-8.92	12	15.88	183.00	-2138.00	26100	20241219	-26.93	14900	20250103	27.99	20650	-7.65	20250108	14900	27.99	20250103	26100	-26.93	20241219	14900	27.99	20250103	0.00	N	476060	500	54 억	31780	N	N	N	N
92	20250109	141239	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19270	210	2	1.10	31038490810	1595166	24.86	18700	19820	18670	24750	13350	19060	19458.33	0.29	-13047	21560	20310	19400	18150	17240	20935	18775	54	5690	500	13340	10	1	10803960	2082	105.30	-9.01	12	14.76	183.00	-2138.00	26100	20241219	-26.17	14900	20250103	29.33	20650	-6.68	20250108	14900	29.33	20250103	26100	-26.17	20241219	14900	29.33	20250103	0.00	N	476060	500	54 억	31780	N	N	N	N
93	20250109	131238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19440	380	2	1.99	28379709020	1457540	22.72	18700	19820	18670	24750	13350	19060	19471.52	0.29	-13611	21560	20310	19400	18150	17240	20935	18775	54	5690	500	13340	10	1	10803960	2100	106.23	-9.09	12	13.49	183.00	-2138.00	26100	20241219	-25.52	14900	20250103	30.47	20650	-5.86	20250108	14900	30.47	20250103	26100	-25.52	20241219	14900	30.47	20250103	0.00	N	476060	500	54 억	31780	N	N	N	N
94	20250109	121238	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19440	380	2	1.99	25751459150	1323272	20.63	18700	19820	18670	24750	13350	19060	19461.04	0.29	-28853	21560	20310	19400	18150	17240	20935	18775	54	5690	500	13340	10	1	10803960	2100	106.23	-9.09	12	12.25	183.00	-2138.00	26100	20241219	-25.52	14900	20250103	30.47	20650	-5.86	20250108	14900	30.47	20250103	26100	-25.52	20241219	14900	30.47	20250103	0.00	N	476060	500	54 억	31780	N	N	N	N
95	20250109	111243	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19600	540	2	2.83	20692092620	1065130	16.60	18700	19820	18670	24750	13350	19060	19427.50	0.29	-1167	21560	20310	19400	18150	17240	20935	18775	54	5690	500	13340	10	1	10803960	2118	107.10	-9.17	12	9.86	183.00	-2138.00	26100	20241219	-24.90	14900	20250103	31.54	20650	-5.08	20250108	14900	31.54	20250103	26100	-24.90	20241219	14900	31.54	20250103	0.00	N	476060	500	54 억	31780	N	N	N	N
96	20250109	101240	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19470	410	2	2.15	14074943500	727664	11.34	18700	19800	18670	24750	13350	19060	19343.40	0.29	-19567	21560	20310	19400	18150	17240	20935	18775	54	5690	500	13340	10	1	10803960	2104	106.39	-9.11	12	6.74	183.00	-2138.00	26100	20241219	-25.40	14900	20250103	30.67	20650	-5.71	20250108	14900	30.67	20250103	26100	-25.40	20241219	14900	30.67	20250103	0.00	N	476060	500	54 억	31780	N	N	N	N
97	20250109	091245	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19100	40	2	0.21	4083181320	213545	3.33	18700	19440	18670	24750	13350	19060	19121.50	0.29	-18394	21560	20310	19400	18150	17240	20935	18775	54	5690	500	13340	10	1	10803960	2064	104.37	-8.93	12	1.98	183.00	-2138.00	26100	20241219	-26.82	14900	20250103	28.19	20650	-7.51	20250108	14900	28.19	20250103	26100	-26.82	20241219	14900	28.19	20250103	0.00	N	476060	500	54 억	31780	N	N	N	N
98	20250108	161227	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19060	680	2	3.70	125292260470	6382519	120.02	18630	20650	18490	23850	12870	18380	19632.02	0.23	4937	20906	19642	18176	16912	15446	20275	17545	54	5470	500	12860	10	1	10803960	2059	104.15	-8.91	12	59.08	183.00	-2138.00	26100	20241219	-26.97	14900	20250103	27.92	20650	-7.70	20250108	14900	27.92	20250103	26100	-26.97	20241219	14900	27.92	20250103	0.00	N	476060	500	54 억	24837	N	N	N	N
99	20250108	151231	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19160	780	2	4.24	122840820730	6253856	117.60	18630	20650	18490	23850	12870	18380	19643.09	0.23	-6439	20906	19642	18176	16912	15446	20275	17545	54	5470	500	12860	10	1	10803960	2070	104.70	-8.96	12	57.88	183.00	-2138.00	26100	20241219	-26.59	14900	20250103	28.59	20650	-7.22	20250108	14900	28.59	20250103	26100	-26.59	20241219	14900	28.59	20250103	0.00	N	476060	500	54 억	24837	N	N	N	N
100	20250108	141236	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19890	1510	2	8.22	113420389100	5767382	108.45	18630	20650	18490	23850	12870	18380	19666.58	0.23	-6791	20906	19642	18176	16912	15446	20275	17545	54	5470	500	12860	10	1	10803960	2149	108.69	-9.30	12	53.38	183.00	-2138.00	26100	20241219	-23.79	14900	20250103	33.49	20650	-3.68	20250108	14900	33.49	20250103	26100	-23.79	20241219	14900	33.49	20250103	0.00	N	476060	500	54 억	24837	N	N	N	N
101	20250108	131233	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19670	1290	2	7.02	88928263980	4549855	85.56	18630	20150	18490	23850	12870	18380	19546.15	0.23	461	20906	19642	18176	16912	15446	20275	17545	54	5470	500	12860	10	1	10803960	2125	107.49	-9.20	12	42.11	183.00	-2138.00	26100	20241219	-24.64	14900	20250103	32.01	20150	-2.38	20250108	14900	32.01	20250103	26100	-24.64	20241219	14900	32.01	20250103	0.00	N	476060	500	54 억	24837	N	N	N	N
102	20250108	121230	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19340	960	2	5.22	61770336910	3179250	59.78	18630	19960	18490	23850	12870	18380	19430.32	0.23	-24051	20906	19642	18176	16912	15446	20275	17545	54	5470	500	12860	10	1	10803960	2089	105.68	-9.05	12	29.43	183.00	-2138.00	26100	20241219	-25.90	14900	20250103	29.80	19960	-3.11	20250108	14900	29.80	20250103	26100	-25.90	20241219	14900	29.80	20250103	0.00	N	476060	500	54 억	24837	N	N	N	N
103	20250108	111232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19090	710	2	3.86	57895010760	2977011	55.98	18630	19960	18490	23850	12870	18380	19448.56	0.23	-5624	20906	19642	18176	16912	15446	20275	17545	54	5470	500	12860	10	1	10803960	2062	104.32	-8.93	12	27.55	183.00	-2138.00	26100	20241219	-26.86	14900	20250103	28.12	19960	-4.36	20250108	14900	28.12	20250103	26100	-26.86	20241219	14900	28.12	20250103	0.00	N	476060	500	54 억	24837	N	N	N	N
104	20250108	101232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19020	640	2	3.48	40916206060	2105552	39.59	18630	19960	18490	23850	12870	18380	19434.21	0.23	11410	20906	19642	18176	16912	15446	20275	17545	54	5470	500	12860	10	1	10803960	2055	103.93	-8.90	12	19.49	183.00	-2138.00	26100	20241219	-27.13	14900	20250103	27.65	19960	-4.71	20250108	14900	27.65	20250103	26100	-27.13	20241219	14900	27.65	20250103	0.00	N	476060	500	54 억	24837	N	N	N	N
105	20250108	091232	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	19480	1100	2	5.98	13235176940	694103	13.05	18630	19590	18490	23850	12870	18380	19071.37	0.23	-283	20906	19642	18176	16912	15446	20275	17545	54	5470	500	12860	10	1	10803960	2105	106.45	-9.11	12	6.42	183.00	-2138.00	26100	20241219	-25.36	14900	20250103	30.74	19590	-0.56	20250108	14900	30.74	20250103	26100	-25.36	20241219	14900	30.74	20250103	0.00	N	476060	500	54 억	24837	N	N	N	N
106	20250107	161219	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18380	2100	2	12.90	94248735620	5231586	355.97	16760	19440	16710	21150	11400	16280	18013.67	0.37	-10701	17666	16972	16496	15802	15326	17320	16150	54	4870	500	11390	10	1	10803960	1986	100.44	-8.60	12	48.42	183.00	-2138.00	26100	20241219	-29.58	14900	20250103	23.36	19440	-5.45	20250107	14900	23.36	20250103	26100	-29.58	20241219	14900	23.36	20250103	0.00	N	476060	500	54 억	40127	N	N	N	N
107	20250107	151224	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	18850	2570	2	15.79	86322751000	4805459	326.97	16760	19440	16710	21150	11400	16280	17963.48	0.37	-14875	17666	16972	16496	15802	15326	17320	16150	54	4870	500	11390	10	1	10803960	2037	103.01	-8.82	12	44.48	183.00	-2138.00	26100	20241219	-27.78	14900	20250103	26.51	19440	-3.03	20250107	14900	26.51	20250103	26100	-27.78	20241219	14900	26.51	20250103	0.00	N	476060	500	54 억	40127	N	N	N	N
108	20250107	141222	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17400	1120	2	6.88	35115317220	2049171	139.43	16760	17580	16710	21150	11400	16280	17136.35	0.37	-24078	17666	16972	16496	15802	15326	17320	16150	54	4870	500	11390	10	1	10803960	1880	95.08	-8.14	12	18.97	183.00	-2138.00	26100	20241219	-33.33	14900	20250103	16.78	17580	-1.02	20250107	14900	16.78	20250103	26100	-33.33	20241219	14900	16.78	20250103	0.00	N	476060	500	54 억	40127	N	N	N	N
109	20250107	131222	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17020	740	2	4.55	26802461970	1568033	106.69	16760	17580	16710	21150	11400	16280	17093.05	0.37	-1096	17666	16972	16496	15802	15326	17320	16150	54	4870	500	11390	10	1	10803960	1839	93.01	-7.96	12	14.51	183.00	-2138.00	26100	20241219	-34.79	14900	20250103	14.23	17580	-3.19	20250107	14900	14.23	20250103	26100	-34.79	20241219	14900	14.23	20250103	0.00	N	476060	500	54 억	40127	N	N	N	N
110	20250107	121224	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16940	660	2	4.05	25331988230	1481420	100.80	16760	17580	16710	21150	11400	16280	17099.80	0.37	3171	17666	16972	16496	15802	15326	17320	16150	54	4870	500	11390	10	1	10803960	1830	92.57	-7.92	12	13.71	183.00	-2138.00	26100	20241219	-35.10	14900	20250103	13.69	17580	-3.64	20250107	14900	13.69	20250103	26100	-35.10	20241219	14900	13.69	20250103	0.00	N	476060	500	54 억	40127	N	N	N	N
111	20250107	111216	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17020	740	2	4.55	23828645100	1393120	94.79	16760	17580	16710	21150	11400	16280	17104.52	0.37	685	17666	16972	16496	15802	15326	17320	16150	54	4870	500	11390	10	1	10803960	1839	93.01	-7.96	12	12.89	183.00	-2138.00	26100	20241219	-34.79	14900	20250103	14.23	17580	-3.19	20250107	14900	14.23	20250103	26100	-34.79	20241219	14900	14.23	20250103	0.00	N	476060	500	54 억	40127	N	N	N	N
112	20250107	101223	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17240	960	2	5.90	17126947920	1003702	68.29	16760	17400	16710	21150	11400	16280	17063.78	0.37	6175	17666	16972	16496	15802	15326	17320	16150	54	4870	500	11390	10	1	10803960	1863	94.21	-8.06	12	9.29	183.00	-2138.00	26100	20241219	-33.95	14900	20250103	15.70	17400	-0.92	20250107	14900	15.70	20250103	26100	-33.95	20241219	14900	15.70	20250103	0.00	N	476060	500	54 억	40127	N	N	N	N
113	20250107	091227	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	17070	790	2	4.85	4596921130	270507	18.41	16760	17170	16740	21150	11400	16280	16993.72	0.37	-6234	17666	16972	16496	15802	15326	17320	16150	54	4870	500	11390	10	1	10803960	1844	93.28	-7.98	12	2.50	183.00	-2138.00	26100	20241219	-34.60	14900	20250103	14.56	17190	-0.70	20250106	14900	14.56	20250103	26100	-34.60	20241219	14900	14.56	20250103	0.00	N	476060	500	54 억	40127	N	N	N	N
114	20250106	161207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16280	580	2	3.69	24198338490	1459348	89.45	16050	17190	16020	20400	10990	15700	16583.90	0.06	34790	16900	16300	15600	15000	14300	16600	15300	54	4700	500	10990	10	1	10803960	1759	88.96	-7.61	12	13.51	183.00	-2138.00	26100	20241219	-37.62	14900	20250103	9.26	17190	-5.29	20250106	14900	9.26	20250103	26100	-37.62	20241219	14900	9.26	20250103	0.00	N	476060	500	54 억	6194	N	N	N	N
115	20250106	151207	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16330	630	2	4.01	23758839560	1432319	87.80	16050	17190	16020	20400	10990	15700	16589.64	0.06	33973	16900	16300	15600	15000	14300	16600	15300	54	4700	500	10990	10	1	10803960	1764	89.23	-7.64	12	13.26	183.00	-2138.00	26100	20241219	-37.43	14900	20250103	9.60	17190	-5.00	20250106	14900	9.60	20250103	26100	-37.43	20241219	14900	9.60	20250103	0.00	N	476060	500	54 억	6194	N	N	N	N
116	20250106	141208	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16300	600	2	3.82	21787464590	1312247	80.44	16050	17190	16020	20400	10990	15700	16605.36	0.06	50863	16900	16300	15600	15000	14300	16600	15300	54	4700	500	10990	10	1	10803960	1761	89.07	-7.62	12	12.15	183.00	-2138.00	26100	20241219	-37.55	14900	20250103	9.40	17190	-5.18	20250106	14900	9.40	20250103	26100	-37.55	20241219	14900	9.40	20250103	0.00	N	476060	500	54 억	6194	N	N	N	N
117	20250106	131156	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16590	890	2	5.67	19490543040	1170933	71.77	16050	17190	16020	20400	10990	15700	16647.88	0.06	49881	16900	16300	15600	15000	14300	16600	15300	54	4700	500	10990	10	1	10803960	1792	90.66	-7.76	12	10.84	183.00	-2138.00	26100	20241219	-36.44	14900	20250103	11.34	17190	-3.49	20250106	14900	11.34	20250103	26100	-36.44	20241219	14900	11.34	20250103	0.00	N	476060	500	54 억	6194	N	N	N	N
118	20250106	121205	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16540	840	2	5.35	17288779150	1038880	63.68	16050	17190	16020	20400	10990	15700	16644.63	0.06	73378	16900	16300	15600	15000	14300	16600	15300	54	4700	500	10990	10	1	10803960	1787	90.38	-7.74	12	9.62	183.00	-2138.00	26100	20241219	-36.63	14900	20250103	11.01	17190	-3.78	20250106	14900	11.01	20250103	26100	-36.63	20241219	14900	11.01	20250103	0.00	N	476060	500	54 억	6194	N	N	N	N
119	20250106	111201	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16660	960	2	6.11	16050314530	964031	59.09	16050	17190	16020	20400	10990	15700	16652.30	0.06	74299	16900	16300	15600	15000	14300	16600	15300	54	4700	500	10990	10	1	10803960	1800	91.04	-7.79	12	8.92	183.00	-2138.00	26100	20241219	-36.17	14900	20250103	11.81	17190	-3.08	20250106	14900	11.81	20250103	26100	-36.17	20241219	14900	11.81	20250103	0.00	N	476060	500	54 억	6194	N	N	N	N
120	20250106	101155	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16850	1150	2	7.32	12470460680	751147	46.04	16050	17190	16020	20400	10990	15700	16605.72	0.06	54222	16900	16300	15600	15000	14300	16600	15300	54	4700	500	10990	10	1	10803960	1820	92.08	-7.88	12	6.95	183.00	-2138.00	26100	20241219	-35.44	14900	20250103	13.09	17190	-1.98	20250106	14900	13.09	20250103	26100	-35.44	20241219	14900	13.09	20250103	0.00	N	476060	500	54 억	6194	N	N	N	N
121	20250106	091157	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16350	650	2	4.14	3772630430	231386	14.18	16050	16570	16020	20400	10990	15700	16312.89	0.06	26683	16900	16300	15600	15000	14300	16600	15300	54	4700	500	10990	10	1	10803960	1766	89.34	-7.65	12	2.14	183.00	-2138.00	26100	20241219	-37.36	14900	20250103	9.73	16570	-1.33	20250106	14900	9.73	20250103	26100	-37.36	20241219	14900	9.73	20250103	0.00	N	476060	500	54 억	6194	N	N	N	N
122	20250103	161149	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	15700	100	2	0.64	25104630960	1605578	233.93	15530	16200	14900	20250	10920	15600	15635.63	0.18	-13174	16820	16210	15900	15290	14980	16055	15135	54	4650	500	10920	10	1	10803960	1696	85.79	-7.34	12	14.86	183.00	-2138.00	26100	20241219	-39.85	14900	20250103	5.37	16510	-4.91	20250102	14900	5.37	20250103	26100	-39.85	20241219	14900	5.37	20250103	0.00	N	476060	500	54 억	19250	N	N	N	N
123	20250103	151154	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	15760	160	2	1.03	23800854730	1522738	221.86	15530	16200	14900	20250	10920	15600	15630.30	0.18	-13006	16820	16210	15900	15290	14980	16055	15135	54	4650	500	10920	10	1	10803960	1703	86.12	-7.37	12	14.09	183.00	-2138.00	26100	20241219	-39.62	14900	20250103	5.77	16510	-4.54	20250102	14900	5.77	20250103	26100	-39.62	20241219	14900	5.77	20250103	0.00	N	476060	500	54 억	19250	N	N	N	N
124	20250103	141155	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	15140	-460	5	-2.95	8594264210	562682	81.98	15530	15760	14900	20250	10920	15600	15273.74	0.18	-3834	16820	16210	15900	15290	14980	16055	15135	54	4650	500	10920	10	1	10803960	1636	82.73	-7.08	12	5.21	183.00	-2138.00	26100	20241219	-41.99	14900	20250103	1.61	16510	-8.30	20250102	14900	1.61	20250103	26100	-41.99	20241219	14900	1.61	20250103	0.00	N	476060	500	54 억	19250	N	N	N	N
125	20250103	131156	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	15230	-370	5	-2.37	6360339280	414093	60.33	15530	15760	15100	20250	10920	15600	15359.68	0.18	3498	16820	16210	15900	15290	14980	16055	15135	54	4650	500	10920	10	1	10803960	1645	83.22	-7.12	12	3.83	183.00	-2138.00	26100	20241219	-41.65	15100	20250103	0.86	16510	-7.75	20250102	15100	0.86	20250103	26100	-41.65	20241219	15100	0.86	20250103	0.00	N	476060	500	54 억	19250	N	N	N	N
126	20250103	121154	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	15170	-430	5	-2.76	5946831910	386868	56.37	15530	15760	15100	20250	10920	15600	15371.72	0.18	4847	16820	16210	15900	15290	14980	16055	15135	54	4650	500	10920	10	1	10803960	1639	82.90	-7.10	12	3.58	183.00	-2138.00	26100	20241219	-41.88	15100	20250103	0.46	16510	-8.12	20250102	15100	0.46	20250103	26100	-41.88	20241219	15100	0.46	20250103	0.00	N	476060	500	54 억	19250	N	N	N	N
127	20250103	111155	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	15180	-420	5	-2.69	5500234230	357508	52.09	15530	15760	15100	20250	10920	15600	15384.92	0.18	2329	16820	16210	15900	15290	14980	16055	15135	54	4650	500	10920	10	1	10803960	1640	82.95	-7.10	12	3.31	183.00	-2138.00	26100	20241219	-41.84	15100	20250103	0.53	16510	-8.06	20250102	15100	0.53	20250103	26100	-41.84	20241219	15100	0.53	20250103	0.00	N	476060	500	54 억	19250	N	N	N	N
128	20250103	101151	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15520	-80	5	-0.51	2517405740	161514	23.53	15530	15760	15430	20250	10920	15600	15586.30	0.18	7708	16820	16210	15900	15290	14980	16055	15135	54	4650	500	10920	10	1	10803960	1677	84.81	-7.26	12	1.49	183.00	-2138.00	26100	20241219	-40.54	15410	20241230	0.71	16510	-6.00	20250102	15430	0.58	20250103	26100	-40.54	20241219	15410	0.71	20241230	0.00	N	476060	500	54 억	19250	N	N	N	N
129	20250103	091154	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15720	120	2	0.77	1027437260	65898	9.60	15530	15760	15430	20250	10920	15600	15591.32	0.18	2014	16820	16210	15900	15290	14980	16055	15135	54	4650	500	10920	10	1	10803960	1698	85.90	-7.35	12	0.61	183.00	-2138.00	26100	20241219	-39.77	15410	20241230	2.01	16510	-4.78	20250102	15430	1.88	20250103	26100	-39.77	20241219	15410	2.01	20241230	0.00	N	476060	500	54 억	19250	N	N	N	N
130	20250102	161141	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15600	-740	5	-4.53	10591356010	657895	59.51	16340	16510	15590	21200	11440	16340	16101.70	0.30	-13143	17760	17050	16230	15520	14700	17405	15875	54	4860	500	11430	10	1	10803960	1685	85.25	-7.30	12	6.09	183.00	-2138.00	26100	20241219	-40.23	15410	20241230	1.23	16510	-5.51	20250102	15590	0.06	20250102	26100	-40.23	20241219	15410	1.23	20241230	0.00	N	476060	500	54 억	32364	N	N	N	N
131	20250102	151142	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15640	-700	5	-4.28	10047808580	623072	56.36	16340	16510	15630	21200	11440	16340	16126.14	0.30	-14502	17760	17050	16230	15520	14700	17405	15875	54	4860	500	11430	10	1	10803960	1690	85.46	-7.32	12	5.77	183.00	-2138.00	26100	20241219	-40.08	15410	20241230	1.49	16510	-5.27	20250102	15630	0.06	20250102	26100	-40.08	20241219	15410	1.49	20241230	0.00	N	476060	500	54 억	32364	N	N	N	N
132	20250102	141140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16020	-320	5	-1.96	8470869510	523394	47.35	16340	16510	15820	21200	11440	16340	16184.41	0.30	-12613	17760	17050	16230	15520	14700	17405	15875	54	4860	500	11430	10	1	10803960	1731	87.54	-7.49	12	4.84	183.00	-2138.00	26100	20241219	-38.62	15410	20241230	3.96	16510	-2.97	20250102	15820	1.26	20250102	26100	-38.62	20241219	15410	3.96	20241230	0.00	N	476060	500	54 억	32364	N	N	N	N
133	20250102	131143	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15880	-460	5	-2.82	7480565000	461461	41.74	16340	16510	15820	21200	11440	16340	16210.53	0.30	-5412	17760	17050	16230	15520	14700	17405	15875	54	4860	500	11430	10	1	10803960	1716	86.78	-7.43	12	4.27	183.00	-2138.00	26100	20241219	-39.16	15410	20241230	3.05	16510	-3.82	20250102	15820	0.38	20250102	26100	-39.16	20241219	15410	3.05	20241230	0.00	N	476060	500	54 억	32364	N	N	N	N
134	20250102	121140	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	15960	-380	5	-2.33	6527970680	401521	36.32	16340	16510	15920	21200	11440	16340	16258.05	0.30	-11047	17760	17050	16230	15520	14700	17405	15875	54	4860	500	11430	10	1	10803960	1724	87.21	-7.46	12	3.72	183.00	-2138.00	26100	20241219	-38.85	15410	20241230	3.57	16510	-3.33	20250102	15920	0.25	20250102	26100	-38.85	20241219	15410	3.57	20241230	0.00	N	476060	500	54 억	32364	N	N	N	N
135	20250102	111132	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16330	-10	5	-0.06	4636080610	283910	25.68	16340	16510	16120	21200	11440	16340	16329.39	0.30	-17069	17760	17050	16230	15520	14700	17405	15875	54	4860	500	11430	10	1	10803960	1764	89.23	-7.64	12	2.63	183.00	-2138.00	26100	20241219	-37.43	15410	20241230	5.97	16510	-1.09	20250102	16120	1.30	20250102	26100	-37.43	20241219	15410	5.97	20241230	0.00	N	476060	500	54 억	32364	N	N	N	N
136	20250102	101138	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16170	-170	5	-1.04	1089337550	67103	6.07	16340	16360	16120	21200	11440	16340	16233.36	0.30	-8995	17760	17050	16230	15520	14700	17405	15875	54	4860	500	11430	10	1	10803960	1747	88.36	-7.56	12	0.62	183.00	-2138.00	26100	20241219	-38.05	15410	20241230	4.93	16360	-1.16	20250102	16120	0.31	20250102	26100	-38.05	20241219	15410	4.93	20241230	0.00	N	476060	500	54 억	32364	N	N	N	N
137	20250102	091127	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	16340	0	3	0.00	0	0	0.00	0	0	0	21200	11440	16340	0.00	0.30	0	17760	17050	16230	15520	14700	17405	15875	54	4860	500	11430	10	1	10803960	1765	89.29	-7.64	12	0.00	183.00	-2138.00	26100	20241219	-37.39	15410	20241230	6.04	0	0.00	0	0	0.00	0	26100	-37.39	20241219	15410	6.04	20241230	0.00	N	476060	500	54 억	32364	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History