KissMeData/080160/price/prices-20250101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	10	2	0.10	206565200	21428	61.08	9630	9700	9570	12500	6740	9620	9639.97	11.42	3291	9820	9720	9660	9560	9500	9690	9530	95	2880	500	7110	10	1	18900000	1820	17.70	1.86	12	0.11	544.00	5167.00	17760	20240214	-45.78	8980	20241115	7.24	10150	-5.12	20250106	9550	0.84	20250102	17760	-45.78	20240214	8980	7.24	20241115	0.61	N	080160	500	94 억	2158160	N	N	546	N	N
3	20250124	150701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	50	2	0.52	191943100	19910	56.76	9630	9700	9570	12500	6740	9620	9640.54	11.42	3462	9820	9720	9660	9560	9500	9690	9530	95	2880	500	7110	10	1	18900000	1828	17.78	1.87	12	0.11	544.00	5167.00	17760	20240214	-45.55	8980	20241115	7.68	10150	-4.73	20250106	9550	1.26	20250102	17760	-45.55	20240214	8980	7.68	20241115	0.61	N	080160	500	94 억	2158160	N	N	514	N	N
4	20250124	140701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	40	2	0.42	156856820	16272	46.39	9630	9700	9570	12500	6740	9620	9639.68	11.42	3109	9820	9720	9660	9560	9500	9690	9530	95	2880	500	7110	10	1	18900000	1826	17.76	1.87	12	0.09	544.00	5167.00	17760	20240214	-45.61	8980	20241115	7.57	10150	-4.83	20250106	9550	1.15	20250102	17760	-45.61	20240214	8980	7.57	20241115	0.61	N	080160	500	94 억	2158160	N	N	514	N	N
5	20250124	130702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	60	2	0.62	148452040	15403	43.91	9630	9700	9570	12500	6740	9620	9637.87	11.42	3285	9820	9720	9660	9560	9500	9690	9530	95	2880	500	7110	10	1	18900000	1830	17.79	1.87	12	0.08	544.00	5167.00	17760	20240214	-45.50	8980	20241115	7.80	10150	-4.63	20250106	9550	1.36	20250102	17760	-45.50	20240214	8980	7.80	20241115	0.61	N	080160	500	94 억	2158160	N	N	514	N	N
6	20250124	120659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	60	2	0.62	128484380	13340	38.03	9630	9700	9570	12500	6740	9620	9631.51	11.42	3174	9820	9720	9660	9560	9500	9690	9530	95	2880	500	7110	10	1	18900000	1830	17.79	1.87	12	0.07	544.00	5167.00	17760	20240214	-45.50	8980	20241115	7.80	10150	-4.63	20250106	9550	1.36	20250102	17760	-45.50	20240214	8980	7.80	20241115	0.61	N	080160	500	94 억	2158160	N	N	514	N	N
7	20250124	110701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	50	2	0.52	109960500	11427	32.57	9630	9680	9570	12500	6740	9620	9622.87	11.42	2475	9820	9720	9660	9560	9500	9690	9530	95	2880	500	7110	10	1	18900000	1828	17.78	1.87	12	0.06	544.00	5167.00	17760	20240214	-45.55	8980	20241115	7.68	10150	-4.73	20250106	9550	1.26	20250102	17760	-45.55	20240214	8980	7.68	20241115	0.61	N	080160	500	94 억	2158160	N	N	514	N	N
8	20250124	100658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	50	2	0.52	96745600	10060	28.68	9630	9680	9570	12500	6740	9620	9616.86	11.42	1874	9820	9720	9660	9560	9500	9690	9530	95	2880	500	7110	10	1	18900000	1828	17.78	1.87	12	0.05	544.00	5167.00	17760	20240214	-45.55	8980	20241115	7.68	10150	-4.73	20250106	9550	1.26	20250102	17760	-45.55	20240214	8980	7.68	20241115	0.61	N	080160	500	94 억	2158160	N	N	514	N	N
9	20250124	090702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	30	2	0.31	13470210	1399	3.99	9630	9650	9620	12500	6740	9620	9628.46	11.42	-778	9820	9720	9660	9560	9500	9690	9530	95	2880	500	7110	10	1	18900000	1824	17.74	1.87	12	0.01	544.00	5167.00	17760	20240214	-45.66	8980	20241115	7.46	10150	-4.93	20250106	9550	1.05	20250102	17760	-45.66	20240214	8980	7.46	20241115	0.61	N	080160	500	94 억	2158160	N	N	514	N	N
10	20250123	160658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9620	-80	5	-0.82	338343240	35079	49.34	9750	9760	9600	12610	6790	9700	9645.18	11.53	-18202	9853	9776	9713	9636	9573	9745	9605	95	2910	500	7170	10	1	18900000	1818	17.68	1.86	12	0.19	544.00	5167.00	17760	20240214	-45.83	8980	20241115	7.13	10150	-5.22	20250106	9550	0.73	20250102	17760	-45.83	20240214	8980	7.13	20241115	0.59	N	080160	500	94 억	2179700	N	N	514	N	N
11	20250123	150657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	-70	5	-0.72	319242530	33094	46.55	9750	9760	9600	12610	6790	9700	9646.54	11.53	-17872	9853	9776	9713	9636	9573	9745	9605	95	2910	500	7170	10	1	18900000	1820	17.70	1.86	12	0.18	544.00	5167.00	17760	20240214	-45.78	8980	20241115	7.24	10150	-5.12	20250106	9550	0.84	20250102	17760	-45.78	20240214	8980	7.24	20241115	0.59	N	080160	500	94 억	2179700	N	N	258	N	N
12	20250123	140657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	-60	5	-0.62	292110000	30278	42.59	9750	9760	9600	12610	6790	9700	9647.60	11.53	-16206	9853	9776	9713	9636	9573	9745	9605	95	2910	500	7170	10	1	18900000	1822	17.72	1.87	12	0.16	544.00	5167.00	17760	20240214	-45.72	8980	20241115	7.35	10150	-5.02	20250106	9550	0.94	20250102	17760	-45.72	20240214	8980	7.35	20241115	0.59	N	080160	500	94 억	2179700	N	N	258	N	N
13	20250123	130656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	-60	5	-0.62	276949400	28705	40.38	9750	9760	9600	12610	6790	9700	9648.12	11.53	-15997	9853	9776	9713	9636	9573	9745	9605	95	2910	500	7170	10	1	18900000	1822	17.72	1.87	12	0.15	544.00	5167.00	17760	20240214	-45.72	8980	20241115	7.35	10150	-5.02	20250106	9550	0.94	20250102	17760	-45.72	20240214	8980	7.35	20241115	0.59	N	080160	500	94 억	2179700	N	N	258	N	N
14	20250123	120658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	-60	5	-0.62	264256100	27386	38.52	9750	9760	9600	12610	6790	9700	9649.31	11.53	-15866	9853	9776	9713	9636	9573	9745	9605	95	2910	500	7170	10	1	18900000	1822	17.72	1.87	12	0.14	544.00	5167.00	17760	20240214	-45.72	8980	20241115	7.35	10150	-5.02	20250106	9550	0.94	20250102	17760	-45.72	20240214	8980	7.35	20241115	0.59	N	080160	500	94 억	2179700	N	N	258	N	N
15	20250123	110649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9630	-70	5	-0.72	218415460	22625	31.83	9750	9760	9600	12610	6790	9700	9653.72	11.53	-12599	9853	9776	9713	9636	9573	9745	9605	95	2910	500	7170	10	1	18900000	1820	17.70	1.86	12	0.12	544.00	5167.00	17760	20240214	-45.78	8980	20241115	7.24	10150	-5.12	20250106	9550	0.84	20250102	17760	-45.78	20240214	8980	7.24	20241115	0.59	N	080160	500	94 억	2179700	N	N	258	N	N
16	20250123	100656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9640	-60	5	-0.62	188529330	19524	27.46	9750	9760	9600	12610	6790	9700	9656.29	11.53	-12362	9853	9776	9713	9636	9573	9745	9605	95	2910	500	7170	10	1	18900000	1822	17.72	1.87	12	0.10	544.00	5167.00	17760	20240214	-45.72	8980	20241115	7.35	10150	-5.02	20250106	9550	0.94	20250102	17760	-45.72	20240214	8980	7.35	20241115	0.59	N	080160	500	94 억	2179700	N	N	258	N	N
17	20250123	090656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9650	-50	5	-0.52	45245790	4665	6.56	9750	9760	9650	12610	6790	9700	9698.99	11.53	-3815	9853	9776	9713	9636	9573	9745	9605	95	2910	500	7170	10	1	18900000	1824	17.74	1.87	12	0.02	544.00	5167.00	17760	20240214	-45.66	8980	20241115	7.46	10150	-4.93	20250106	9550	1.05	20250102	17760	-45.66	20240214	8980	7.46	20241115	0.59	N	080160	500	94 억	2179700	N	N	258	N	N
18	20250122	160652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-60	5	-0.61	687350130	70840	21.85	9760	9790	9650	12680	6840	9760	9702.85	11.55	3733	9986	9872	9816	9702	9646	9845	9675	95	2920	500	7220	10	1	18900000	1833	17.83	1.88	12	0.37	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	10150	-4.43	20250106	9550	1.57	20250102	17760	-45.38	20240214	8980	8.02	20241115	0.57	N	080160	500	94 억	2182945	N	N	258	N	N
19	20250122	150653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-60	5	-0.61	663185560	68349	21.09	9760	9790	9650	12680	6840	9760	9702.93	11.55	4658	9986	9872	9816	9702	9646	9845	9675	95	2920	500	7220	10	1	18900000	1833	17.83	1.88	12	0.36	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	10150	-4.43	20250106	9550	1.57	20250102	17760	-45.38	20240214	8980	8.02	20241115	0.57	N	080160	500	94 억	2182945	N	N	305	N	N
20	20250122	140651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	-20	5	-0.20	577209050	59485	18.35	9760	9790	9650	12680	6840	9760	9703.44	11.55	2029	9986	9872	9816	9702	9646	9845	9675	95	2920	500	7220	10	1	18900000	1841	17.90	1.89	12	0.31	544.00	5167.00	17760	20240214	-45.16	8980	20241115	8.46	10150	-4.04	20250106	9550	1.99	20250102	17760	-45.16	20240214	8980	8.46	20241115	0.57	N	080160	500	94 억	2182945	N	N	305	N	N
21	20250122	130653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	-40	5	-0.41	444386310	45820	14.14	9760	9790	9650	12680	6840	9760	9698.52	11.55	3454	9986	9872	9816	9702	9646	9845	9675	95	2920	500	7220	10	1	18900000	1837	17.87	1.88	12	0.24	544.00	5167.00	17760	20240214	-45.27	8980	20241115	8.24	10150	-4.24	20250106	9550	1.78	20250102	17760	-45.27	20240214	8980	8.24	20241115	0.57	N	080160	500	94 억	2182945	N	N	305	N	N
22	20250122	120651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	-60	5	-0.61	417251220	43024	13.27	9760	9790	9650	12680	6840	9760	9698.10	11.55	4490	9986	9872	9816	9702	9646	9845	9675	95	2920	500	7220	10	1	18900000	1833	17.83	1.88	12	0.23	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	10150	-4.43	20250106	9550	1.57	20250102	17760	-45.38	20240214	8980	8.02	20241115	0.57	N	080160	500	94 억	2182945	N	N	305	N	N
23	20250122	110653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	0	3	0.00	199112940	20485	6.32	9760	9790	9660	12680	6840	9760	9719.94	11.55	-2718	9986	9872	9816	9702	9646	9845	9675	95	2920	500	7220	10	1	18900000	1845	17.94	1.89	12	0.11	544.00	5167.00	17760	20240214	-45.05	8980	20241115	8.69	10150	-3.84	20250106	9550	2.20	20250102	17760	-45.05	20240214	8980	8.69	20241115	0.57	N	080160	500	94 억	2182945	N	N	305	N	N
24	20250122	100652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9720	-40	5	-0.41	140946140	14505	4.47	9760	9790	9660	12680	6840	9760	9717.07	11.55	-4183	9986	9872	9816	9702	9646	9845	9675	95	2920	500	7220	10	1	18900000	1837	17.87	1.88	12	0.08	544.00	5167.00	17760	20240214	-45.27	8980	20241115	8.24	10150	-4.24	20250106	9550	1.78	20250102	17760	-45.27	20240214	8980	8.24	20241115	0.57	N	080160	500	94 억	2182945	N	N	305	N	N
25	20250122	090654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	20	2	0.20	2531490	259	0.08	9760	9790	9760	12680	6840	9760	9774.09	11.55	-108	9986	9872	9816	9702	9646	9845	9675	95	2920	500	7220	10	1	18900000	1848	17.98	1.89	12	0.00	544.00	5167.00	17760	20240214	-44.93	8980	20241115	8.91	10150	-3.65	20250106	9550	2.41	20250102	17760	-44.93	20240214	8980	8.91	20241115	0.57	N	080160	500	94 억	2182945	N	N	305	N	N
26	20250121	160649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9760	-120	5	-1.21	562673920	57372	132.90	9880	9930	9760	12840	6920	9880	9807.47	11.66	-260	10100	9990	9920	9810	9740	9955	9775	95	2960	500	7310	10	1	18900000	1845	17.94	1.89	12	0.30	544.00	5167.00	17760	20240214	-45.05	8980	20241115	8.69	10150	-3.84	20250106	9550	2.20	20250102	17760	-45.05	20240214	8980	8.69	20241115	0.57	N	080160	500	94 억	2203264	N	N	305	N	N
27	20250121	150650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	-100	5	-1.01	527336960	53754	124.52	9880	9930	9760	12840	6920	9880	9810.19	11.66	79	10100	9990	9920	9810	9740	9955	9775	95	2960	500	7310	10	1	18900000	1848	17.98	1.89	12	0.28	544.00	5167.00	17760	20240214	-44.93	8980	20241115	8.91	10150	-3.65	20250106	9550	2.41	20250102	17760	-44.93	20240214	8980	8.91	20241115	0.57	N	080160	500	94 억	2203264	N	N	65	N	N
28	20250121	140651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9800	-80	5	-0.81	449332840	45788	106.06	9880	9930	9760	12840	6920	9880	9813.33	11.66	1243	10100	9990	9920	9810	9740	9955	9775	95	2960	500	7310	10	1	18900000	1852	18.01	1.90	12	0.24	544.00	5167.00	17760	20240214	-44.82	8980	20241115	9.13	10150	-3.45	20250106	9550	2.62	20250102	17760	-44.82	20240214	8980	9.13	20241115	0.57	N	080160	500	94 억	2203264	N	N	65	N	N
29	20250121	130650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	-60	5	-0.61	367600220	37443	86.73	9880	9930	9760	12840	6920	9880	9817.60	11.66	-419	10100	9990	9920	9810	9740	9955	9775	95	2960	500	7310	10	1	18900000	1856	18.05	1.90	12	0.20	544.00	5167.00	17760	20240214	-44.71	8980	20241115	9.35	10150	-3.25	20250106	9550	2.83	20250102	17760	-44.71	20240214	8980	9.35	20241115	0.57	N	080160	500	94 억	2203264	N	N	65	N	N
30	20250121	120641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9790	-90	5	-0.91	281065430	28624	66.31	9880	9930	9760	12840	6920	9880	9819.22	11.66	-4881	10100	9990	9920	9810	9740	9955	9775	95	2960	500	7310	10	1	18900000	1850	18.00	1.89	12	0.15	544.00	5167.00	17760	20240214	-44.88	8980	20241115	9.02	10150	-3.55	20250106	9550	2.51	20250102	17760	-44.88	20240214	8980	9.02	20241115	0.57	N	080160	500	94 억	2203264	N	N	65	N	N
31	20250121	110617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	-110	5	-1.11	218901940	22272	51.59	9880	9930	9760	12840	6920	9880	9828.57	11.66	-8068	10100	9990	9920	9810	9740	9955	9775	95	2960	500	7310	10	1	18900000	1847	17.96	1.89	12	0.12	544.00	5167.00	17760	20240214	-44.99	8980	20241115	8.80	10150	-3.74	20250106	9550	2.30	20250102	17760	-44.99	20240214	8980	8.80	20241115	0.57	N	080160	500	94 억	2203264	N	N	65	N	N
32	20250121	100613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	-60	5	-0.61	91801390	9294	21.53	9880	9930	9820	12840	6920	9880	9877.49	11.66	-3127	10100	9990	9920	9810	9740	9955	9775	95	2960	500	7310	10	1	18900000	1856	18.05	1.90	12	0.05	544.00	5167.00	17760	20240214	-44.71	8980	20241115	9.35	10150	-3.25	20250106	9550	2.83	20250102	17760	-44.71	20240214	8980	9.35	20241115	0.57	N	080160	500	94 억	2203264	N	N	65	N	N
33	20250121	090650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	40	2	0.40	8314040	839	1.94	9880	9930	9880	12840	6920	9880	9909.46	11.66	-457	10100	9990	9920	9810	9740	9955	9775	95	2960	500	7310	10	1	18900000	1875	18.24	1.92	12	0.00	544.00	5167.00	17760	20240214	-44.14	8980	20241115	10.47	10150	-2.27	20250106	9550	3.87	20250102	17760	-44.14	20240214	8980	10.47	20241115	0.57	N	080160	500	94 억	2203264	N	N	65	N	N
34	20250120	160647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	-80	5	-0.80	427199320	43111	127.47	10000	10030	9850	12940	6980	9960	9909.30	11.76	-18968	10033	9996	9933	9896	9833	10015	9915	95	2980	500	7370	10	1	18900000	1867	18.16	1.91	12	0.23	544.00	5167.00	17760	20240214	-44.37	8980	20241115	10.02	10150	-2.66	20250106	9550	3.46	20250102	17760	-44.37	20240214	8980	10.02	20241115	0.57	N	080160	500	94 억	2222238	N	N	65	N	N
35	20250120	150649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9880	-80	5	-0.80	363646830	36667	108.42	10000	10030	9870	12940	6980	9960	9917.55	11.76	-13638	10033	9996	9933	9896	9833	10015	9915	95	2980	500	7370	10	1	18900000	1867	18.16	1.91	12	0.19	544.00	5167.00	17760	20240214	-44.37	8980	20241115	10.02	10150	-2.66	20250106	9550	3.46	20250102	17760	-44.37	20240214	8980	10.02	20241115	0.57	N	080160	500	94 억	2222238	N	N	112	N	N
36	20250120	140647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	-60	5	-0.60	292911990	29512	87.26	10000	10030	9880	12940	6980	9960	9925.18	11.76	-8111	10033	9996	9933	9896	9833	10015	9915	95	2980	500	7370	10	1	18900000	1871	18.20	1.92	12	0.16	544.00	5167.00	17760	20240214	-44.26	8980	20241115	10.24	10150	-2.46	20250106	9550	3.66	20250102	17760	-44.26	20240214	8980	10.24	20241115	0.57	N	080160	500	94 억	2222238	N	N	112	N	N
37	20250120	130647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	-40	5	-0.40	264796740	26674	78.87	10000	10030	9880	12940	6980	9960	9927.15	11.76	-7235	10033	9996	9933	9896	9833	10015	9915	95	2980	500	7370	10	1	18900000	1875	18.24	1.92	12	0.14	544.00	5167.00	17760	20240214	-44.14	8980	20241115	10.47	10150	-2.27	20250106	9550	3.87	20250102	17760	-44.14	20240214	8980	10.47	20241115	0.57	N	080160	500	94 억	2222238	N	N	112	N	N
38	20250120	120649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	-60	5	-0.60	212023910	21343	63.11	10000	10030	9890	12940	6980	9960	9934.12	11.76	-8011	10033	9996	9933	9896	9833	10015	9915	95	2980	500	7370	10	1	18900000	1871	18.20	1.92	12	0.11	544.00	5167.00	17760	20240214	-44.26	8980	20241115	10.24	10150	-2.46	20250106	9550	3.66	20250102	17760	-44.26	20240214	8980	10.24	20241115	0.57	N	080160	500	94 억	2222238	N	N	112	N	N
39	20250120	110649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	-10	5	-0.10	145797580	14677	43.40	10000	10030	9890	12940	6980	9960	9933.75	11.76	-7872	10033	9996	9933	9896	9833	10015	9915	95	2980	500	7370	10	1	18900000	1881	18.29	1.93	12	0.08	544.00	5167.00	17760	20240214	-43.98	8980	20241115	10.80	10150	-1.97	20250106	9550	4.19	20250102	17760	-43.98	20240214	8980	10.80	20241115	0.57	N	080160	500	94 억	2222238	N	N	112	N	N
40	20250120	100648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9910	-50	5	-0.50	109409110	11010	32.55	10000	10030	9900	12940	6980	9960	9937.25	11.76	-7204	10033	9996	9933	9896	9833	10015	9915	95	2980	500	7370	10	1	18900000	1873	18.22	1.92	12	0.06	544.00	5167.00	17760	20240214	-44.20	8980	20241115	10.36	10150	-2.36	20250106	9550	3.77	20250102	17760	-44.20	20240214	8980	10.36	20241115	0.57	N	080160	500	94 억	2222238	N	N	112	N	N
41	20250120	090649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	40	2	0.40	3110870	311	0.92	10000	10030	10000	12940	6980	9960	10002.80	11.76	-137	10033	9996	9933	9896	9833	10015	9915	95	2980	500	7370	10	1	18900000	1890	18.38	1.94	12	0.00	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	10150	-1.48	20250106	9550	4.71	20250102	17760	-43.69	20240214	8980	11.36	20241115	0.57	N	080160	500	94 억	2222238	N	N	112	N	N
42	20250117	160647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	50	2	0.50	331119000	33349	153.70	9910	9970	9870	12880	6940	9910	9928.90	11.70	10622	10096	10002	9906	9812	9716	9955	9765	95	2970	500	7330	10	1	18900000	1882	18.31	1.93	12	0.18	544.00	5167.00	17760	20240214	-43.92	8980	20241115	10.91	10150	-1.87	20250106	9550	4.29	20250102	17760	-43.92	20240214	8980	10.91	20241115	0.58	N	080160	500	94 억	2211840	N	N	112	N	N
43	20250117	150648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	20	2	0.20	322602450	32493	149.76	9910	9970	9870	12880	6940	9910	9928.37	11.70	9924	10096	10002	9906	9812	9716	9955	9765	95	2970	500	7330	10	1	18900000	1877	18.25	1.92	12	0.17	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10150	-2.17	20250106	9550	3.98	20250102	17760	-44.09	20240214	8980	10.58	20241115	0.58	N	080160	500	94 억	2211840	N	N	278	N	N
44	20250117	140648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9910	0	3	0.00	289859880	29191	134.54	9910	9970	9870	12880	6940	9910	9929.77	11.70	9827	10096	10002	9906	9812	9716	9955	9765	95	2970	500	7330	10	1	18900000	1873	18.22	1.92	12	0.15	544.00	5167.00	17760	20240214	-44.20	8980	20241115	10.36	10150	-2.36	20250106	9550	3.77	20250102	17760	-44.20	20240214	8980	10.36	20241115	0.58	N	080160	500	94 억	2211840	N	N	278	N	N
45	20250117	130647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	20	2	0.20	263988160	26576	122.49	9910	9970	9900	12880	6940	9910	9933.33	11.70	9681	10096	10002	9906	9812	9716	9955	9765	95	2970	500	7330	10	1	18900000	1877	18.25	1.92	12	0.14	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10150	-2.17	20250106	9550	3.98	20250102	17760	-44.09	20240214	8980	10.58	20241115	0.58	N	080160	500	94 억	2211840	N	N	278	N	N
46	20250117	120649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	40	2	0.40	223708640	22517	103.78	9910	9970	9900	12880	6940	9910	9935.10	11.70	9842	10096	10002	9906	9812	9716	9955	9765	95	2970	500	7330	10	1	18900000	1881	18.29	1.93	12	0.12	544.00	5167.00	17760	20240214	-43.98	8980	20241115	10.80	10150	-1.97	20250106	9550	4.19	20250102	17760	-43.98	20240214	8980	10.80	20241115	0.58	N	080160	500	94 억	2211840	N	N	278	N	N
47	20250117	110647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	30	2	0.30	168145410	16920	77.98	9910	9970	9900	12880	6940	9910	9937.67	11.70	8674	10096	10002	9906	9812	9716	9955	9765	95	2970	500	7330	10	1	18900000	1879	18.27	1.92	12	0.09	544.00	5167.00	17760	20240214	-44.03	8980	20241115	10.69	10150	-2.07	20250106	9550	4.08	20250102	17760	-44.03	20240214	8980	10.69	20241115	0.58	N	080160	500	94 억	2211840	N	N	278	N	N
48	20250117	100648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	40	2	0.40	37086460	3735	17.21	9910	9960	9900	12880	6940	9910	9929.44	11.70	873	10096	10002	9906	9812	9716	9955	9765	95	2970	500	7330	10	1	18900000	1881	18.29	1.93	12	0.02	544.00	5167.00	17760	20240214	-43.98	8980	20241115	10.80	10150	-1.97	20250106	9550	4.19	20250102	17760	-43.98	20240214	8980	10.80	20241115	0.58	N	080160	500	94 억	2211840	N	N	278	N	N
49	20250117	090648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	30	2	0.30	6992300	705	3.25	9910	9940	9900	12880	6940	9910	9918.16	11.70	9	10096	10002	9906	9812	9716	9955	9765	95	2970	500	7330	10	1	18900000	1879	18.27	1.92	12	0.00	544.00	5167.00	17760	20240214	-44.03	8980	20241115	10.69	10150	-2.07	20250106	9550	4.08	20250102	17760	-44.03	20240214	8980	10.69	20241115	0.58	N	080160	500	94 억	2211840	N	N	278	N	N
50	20250116	160644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9910	-20	5	-0.20	215561600	21692	100.59	10000	10000	9810	12900	6960	9930	9937.43	11.69	4507	10050	9990	9960	9900	9870	9975	9885	95	2970	500	7340	10	1	18900000	1873	18.22	1.92	12	0.11	544.00	5167.00	17760	20240214	-44.20	8980	20241115	10.36	10150	-2.36	20250106	9550	3.77	20250102	17760	-44.20	20240214	8980	10.36	20241115	0.58	N	080160	500	94 억	2209740	N	N	278	N	N
51	20250116	150615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	10	2	0.10	184935010	18605	86.27	10000	10000	9810	12900	6960	9930	9940.07	11.69	4636	10050	9990	9960	9900	9870	9975	9885	95	2970	500	7340	10	1	18900000	1879	18.27	1.92	12	0.10	544.00	5167.00	17760	20240214	-44.03	8980	20241115	10.69	10150	-2.07	20250106	9550	4.08	20250102	17760	-44.03	20240214	8980	10.69	20241115	0.58	N	080160	500	94 억	2209740	N	N	425	N	N
52	20250116	140647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	20	2	0.20	165430480	16644	77.18	10000	10000	9810	12900	6960	9930	9939.35	11.69	3914	10050	9990	9960	9900	9870	9975	9885	95	2970	500	7340	10	1	18900000	1881	18.29	1.93	12	0.09	544.00	5167.00	17760	20240214	-43.98	8980	20241115	10.80	10150	-1.97	20250106	9550	4.19	20250102	17760	-43.98	20240214	8980	10.80	20241115	0.58	N	080160	500	94 억	2209740	N	N	425	N	N
53	20250116	130646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	30	2	0.30	147510860	14843	68.83	10000	10000	9810	12900	6960	9930	9938.08	11.69	3234	10050	9990	9960	9900	9870	9975	9885	95	2970	500	7340	10	1	18900000	1882	18.31	1.93	12	0.08	544.00	5167.00	17760	20240214	-43.92	8980	20241115	10.91	10150	-1.87	20250106	9550	4.29	20250102	17760	-43.92	20240214	8980	10.91	20241115	0.58	N	080160	500	94 억	2209740	N	N	425	N	N
54	20250116	120645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	20	2	0.20	122858330	12366	57.34	10000	10000	9810	12900	6960	9930	9935.17	11.69	2427	10050	9990	9960	9900	9870	9975	9885	95	2970	500	7340	10	1	18900000	1881	18.29	1.93	12	0.07	544.00	5167.00	17760	20240214	-43.98	8980	20241115	10.80	10150	-1.97	20250106	9550	4.19	20250102	17760	-43.98	20240214	8980	10.80	20241115	0.58	N	080160	500	94 억	2209740	N	N	425	N	N
55	20250116	110647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	30	2	0.30	109156930	10989	50.96	10000	10000	9810	12900	6960	9930	9933.29	11.69	1778	10050	9990	9960	9900	9870	9975	9885	95	2970	500	7340	10	1	18900000	1882	18.31	1.93	12	0.06	544.00	5167.00	17760	20240214	-43.92	8980	20241115	10.91	10150	-1.87	20250106	9550	4.29	20250102	17760	-43.92	20240214	8980	10.91	20241115	0.58	N	080160	500	94 억	2209740	N	N	425	N	N
56	20250116	100647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	0	3	0.00	71176620	7169	33.24	10000	10000	9810	12900	6960	9930	9928.39	11.69	1312	10050	9990	9960	9900	9870	9975	9885	95	2970	500	7340	10	1	18900000	1877	18.25	1.92	12	0.04	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10150	-2.17	20250106	9550	3.98	20250102	17760	-44.09	20240214	8980	10.58	20241115	0.58	N	080160	500	94 억	2209740	N	N	425	N	N
57	20250116	090648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	30	2	0.30	8326690	835	3.87	10000	10000	9960	12900	6960	9930	9972.08	11.69	505	10050	9990	9960	9900	9870	9975	9885	95	2970	500	7340	10	1	18900000	1882	18.31	1.93	12	0.00	544.00	5167.00	17760	20240214	-43.92	8980	20241115	10.91	10150	-1.87	20250106	9550	4.29	20250102	17760	-43.92	20240214	8980	10.91	20241115	0.58	N	080160	500	94 억	2209740	N	N	425	N	N
58	20250115	160644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-60	5	-0.60	211288060	21207	83.51	9990	10020	9930	12980	7000	9990	9963.13	11.71	-2585	10096	10042	9956	9902	9816	10000	9860	95	2990	500	7390	10	1	18900000	1877	18.25	1.92	12	0.11	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10150	-2.17	20250106	9550	3.98	20250102	17760	-44.09	20240214	8980	10.58	20241115	0.58	N	080160	500	94 억	2212326	N	N	425	N	N
59	20250115	150646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	-50	5	-0.50	194794870	19549	76.98	9990	10020	9930	12980	7000	9990	9964.44	11.71	-2350	10096	10042	9956	9902	9816	10000	9860	95	2990	500	7390	10	1	18900000	1879	18.27	1.92	12	0.10	544.00	5167.00	17760	20240214	-44.03	8980	20241115	10.69	10150	-2.07	20250106	9550	4.08	20250102	17760	-44.03	20240214	8980	10.69	20241115	0.58	N	080160	500	94 억	2212326	N	N	36	N	N
60	20250115	140642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	-30	5	-0.30	153471980	15394	60.62	9990	10020	9930	12980	7000	9990	9969.60	11.71	-1387	10096	10042	9956	9902	9816	10000	9860	95	2990	500	7390	10	1	18900000	1882	18.31	1.93	12	0.08	544.00	5167.00	17760	20240214	-43.92	8980	20241115	10.91	10150	-1.87	20250106	9550	4.29	20250102	17760	-43.92	20240214	8980	10.91	20241115	0.58	N	080160	500	94 억	2212326	N	N	36	N	N
61	20250115	130645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	-50	5	-0.50	136614010	13699	53.94	9990	10020	9930	12980	7000	9990	9972.55	11.71	-1905	10096	10042	9956	9902	9816	10000	9860	95	2990	500	7390	10	1	18900000	1879	18.27	1.92	12	0.07	544.00	5167.00	17760	20240214	-44.03	8980	20241115	10.69	10150	-2.07	20250106	9550	4.08	20250102	17760	-44.03	20240214	8980	10.69	20241115	0.58	N	080160	500	94 억	2212326	N	N	36	N	N
62	20250115	120637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	-30	5	-0.30	88768380	8884	34.98	9990	10020	9940	12980	7000	9990	9991.94	11.71	-691	10096	10042	9956	9902	9816	10000	9860	95	2990	500	7390	10	1	18900000	1882	18.31	1.93	12	0.05	544.00	5167.00	17760	20240214	-43.92	8980	20241115	10.91	10150	-1.87	20250106	9550	4.29	20250102	17760	-43.92	20240214	8980	10.91	20241115	0.58	N	080160	500	94 억	2212326	N	N	36	N	N
63	20250115	110645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	0	3	0.00	80530350	8057	31.73	9990	10020	9940	12980	7000	9990	9995.08	11.71	-489	10096	10042	9956	9902	9816	10000	9860	95	2990	500	7390	10	1	18900000	1888	18.36	1.93	12	0.04	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	10150	-1.58	20250106	9550	4.61	20250102	17760	-43.75	20240214	8980	11.25	20241115	0.58	N	080160	500	94 억	2212326	N	N	36	N	N
64	20250115	100645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	30	2	0.30	65254460	6530	25.71	9990	10020	9940	12980	7000	9990	9993.03	11.71	-182	10096	10042	9956	9902	9816	10000	9860	95	2990	500	7390	10	1	18900000	1894	18.42	1.94	12	0.03	544.00	5167.00	17760	20240214	-43.58	8980	20241115	11.58	10150	-1.28	20250106	9550	4.92	20250102	17760	-43.58	20240214	8980	11.58	20241115	0.58	N	080160	500	94 억	2212326	N	N	36	N	N
65	20250115	090648	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	10	2	0.10	2379000	238	0.94	9990	10010	9990	12980	7000	9990	9995.80	11.71	-28	10096	10042	9956	9902	9816	10000	9860	95	2990	500	7390	10	1	18900000	1890	18.38	1.94	12	0.00	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	10150	-1.48	20250106	9550	4.71	20250102	17760	-43.69	20240214	8980	11.36	20241115	0.58	N	080160	500	94 억	2212326	N	N	36	N	N
66	20250114	160631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	30	2	0.30	252276490	25342	85.63	10000	10010	9870	12940	6980	9960	9954.88	11.63	13505	10173	10066	9933	9826	9693	10120	9880	95	2980	500	7370	10	1	18900000	1888	18.36	1.93	12	0.13	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	10150	-1.58	20250106	9550	4.61	20250102	17760	-43.75	20240214	8980	11.25	20241115	0.58	N	080160	500	94 억	2198682	N	N	36	N	N
67	20250114	150642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	30	2	0.30	235384690	23651	79.92	10000	10010	9870	12940	6980	9960	9952.42	11.63	12071	10173	10066	9933	9826	9693	10120	9880	95	2980	500	7370	10	1	18900000	1888	18.36	1.93	12	0.13	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	10150	-1.58	20250106	9550	4.61	20250102	17760	-43.75	20240214	8980	11.25	20241115	0.58	N	080160	500	94 억	2198682	N	N	338	N	N
68	20250114	140641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	10	2	0.10	168851020	16978	57.37	10000	10010	9870	12940	6980	9960	9945.28	11.63	7644	10173	10066	9933	9826	9693	10120	9880	95	2980	500	7370	10	1	18900000	1884	18.33	1.93	12	0.09	544.00	5167.00	17760	20240214	-43.86	8980	20241115	11.02	10150	-1.77	20250106	9550	4.40	20250102	17760	-43.86	20240214	8980	11.02	20241115	0.58	N	080160	500	94 억	2198682	N	N	338	N	N
69	20250114	130641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	30	2	0.30	139909610	14077	47.57	10000	10010	9870	12940	6980	9960	9938.88	11.63	5877	10173	10066	9933	9826	9693	10120	9880	95	2980	500	7370	10	1	18900000	1888	18.36	1.93	12	0.07	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	10150	-1.58	20250106	9550	4.61	20250102	17760	-43.75	20240214	8980	11.25	20241115	0.58	N	080160	500	94 억	2198682	N	N	338	N	N
70	20250114	120638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-30	5	-0.30	112731980	11345	38.33	10000	10010	9870	12940	6980	9960	9936.71	11.63	3746	10173	10066	9933	9826	9693	10120	9880	95	2980	500	7370	10	1	18900000	1877	18.25	1.92	12	0.06	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10150	-2.17	20250106	9550	3.98	20250102	17760	-44.09	20240214	8980	10.58	20241115	0.58	N	080160	500	94 억	2198682	N	N	338	N	N
71	20250114	110639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	-40	5	-0.40	99476660	10010	33.82	10000	10010	9870	12940	6980	9960	9937.73	11.63	3579	10173	10066	9933	9826	9693	10120	9880	95	2980	500	7370	10	1	18900000	1875	18.24	1.92	12	0.05	544.00	5167.00	17760	20240214	-44.14	8980	20241115	10.47	10150	-2.27	20250106	9550	3.87	20250102	17760	-44.14	20240214	8980	10.47	20241115	0.58	N	080160	500	94 억	2198682	N	N	338	N	N
72	20250114	100638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	-60	5	-0.60	77146490	7753	26.20	10000	10010	9880	12940	6980	9960	9950.53	11.63	2338	10173	10066	9933	9826	9693	10120	9880	95	2980	500	7370	10	1	18900000	1871	18.20	1.92	12	0.04	544.00	5167.00	17760	20240214	-44.26	8980	20241115	10.24	10150	-2.46	20250106	9550	3.66	20250102	17760	-44.26	20240214	8980	10.24	20241115	0.58	N	080160	500	94 억	2198682	N	N	338	N	N
73	20250114	090640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	40	2	0.40	23985900	2400	8.11	10000	10010	9970	12940	6980	9960	9994.12	11.63	1506	10173	10066	9933	9826	9693	10120	9880	95	2980	500	7370	10	1	18900000	1890	18.38	1.94	12	0.01	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	10150	-1.48	20250106	9550	4.71	20250102	17760	-43.69	20240214	8980	11.36	20241115	0.58	N	080160	500	94 억	2198682	N	N	338	N	N
74	20250113	160632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	-40	5	-0.40	292685110	29509	116.67	9900	10040	9800	13000	7000	10000	9918.49	11.66	-2007	10146	10072	10016	9942	9886	10045	9915	95	3000	500	7400	10	1	18900000	1882	18.31	1.93	12	0.16	544.00	5167.00	17760	20240214	-43.92	8980	20241115	10.91	10150	-1.87	20250106	9550	4.29	20250102	17760	-43.92	20240214	8980	10.91	20241115	0.61	N	080160	500	94 억	2202840	N	N	338	N	N
75	20250113	150635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-70	5	-0.70	265651260	26787	105.91	9900	10040	9800	13000	7000	10000	9917.17	11.66	-4040	10146	10072	10016	9942	9886	10045	9915	95	3000	500	7400	10	1	18900000	1877	18.25	1.92	12	0.14	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10150	-2.17	20250106	9550	3.98	20250102	17760	-44.09	20240214	8980	10.58	20241115	0.61	N	080160	500	94 억	2202840	N	N	107	N	N
76	20250113	140627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	-40	5	-0.40	220956800	22296	88.15	9900	10040	9800	13000	7000	10000	9910.15	11.66	-6888	10146	10072	10016	9942	9886	10045	9915	95	3000	500	7400	10	1	18900000	1882	18.31	1.93	12	0.12	544.00	5167.00	17760	20240214	-43.92	8980	20241115	10.91	10150	-1.87	20250106	9550	4.29	20250102	17760	-43.92	20240214	8980	10.91	20241115	0.61	N	080160	500	94 억	2202840	N	N	107	N	N
77	20250113	130626	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	-100	5	-1.00	185362050	18713	73.99	9900	10040	9800	13000	7000	10000	9905.52	11.66	-7791	10146	10072	10016	9942	9886	10045	9915	95	3000	500	7400	10	1	18900000	1871	18.20	1.92	12	0.10	544.00	5167.00	17760	20240214	-44.26	8980	20241115	10.24	10150	-2.46	20250106	9550	3.66	20250102	17760	-44.26	20240214	8980	10.24	20241115	0.61	N	080160	500	94 억	2202840	N	N	107	N	N
78	20250113	120628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9870	-130	5	-1.30	170171390	17175	67.91	9900	10040	9800	13000	7000	10000	9908.09	11.66	-7551	10146	10072	10016	9942	9886	10045	9915	95	3000	500	7400	10	1	18900000	1865	18.14	1.91	12	0.09	544.00	5167.00	17760	20240214	-44.43	8980	20241115	9.91	10150	-2.76	20250106	9550	3.35	20250102	17760	-44.43	20240214	8980	9.91	20241115	0.61	N	080160	500	94 억	2202840	N	N	107	N	N
79	20250113	110627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9830	-170	5	-1.70	156730000	15812	62.52	9900	10040	9800	13000	7000	10000	9912.09	11.66	-6927	10146	10072	10016	9942	9886	10045	9915	95	3000	500	7400	10	1	18900000	1858	18.07	1.90	12	0.08	544.00	5167.00	17760	20240214	-44.65	8980	20241115	9.47	10150	-3.15	20250106	9550	2.93	20250102	17760	-44.65	20240214	8980	9.47	20241115	0.61	N	080160	500	94 억	2202840	N	N	107	N	N
80	20250113	100626	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9980	-20	5	-0.20	61380770	6149	24.31	9900	10040	9900	13000	7000	10000	9982.24	11.66	-732	10146	10072	10016	9942	9886	10045	9915	95	3000	500	7400	10	1	18900000	1886	18.35	1.93	12	0.03	544.00	5167.00	17760	20240214	-43.81	8980	20241115	11.14	10150	-1.67	20250106	9550	4.50	20250102	17760	-43.81	20240214	8980	11.14	20241115	0.61	N	080160	500	94 억	2202840	N	N	107	N	N
81	20250113	090631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	-10	5	-0.10	18913740	1896	7.50	9900	10040	9900	13000	7000	10000	9975.60	11.66	-184	10146	10072	10016	9942	9886	10045	9915	95	3000	500	7400	10	1	18900000	1888	18.36	1.93	12	0.01	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	10150	-1.58	20250106	9550	4.61	20250102	17760	-43.75	20240214	8980	11.25	20241115	0.61	N	080160	500	94 억	2202840	N	N	107	N	N
82	20250110	160617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	-40	5	-0.40	252835110	25237	96.55	10070	10090	9960	13050	7030	10040	10018.43	11.65	-198	10200	10120	9990	9910	9780	10160	9950	95	3010	500	7420	10	1	18900000	1890	18.38	1.94	12	0.13	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	10150	-1.48	20250106	9550	4.71	20250102	17760	-43.69	20240214	8980	11.36	20241115	0.60	N	080160	500	94 억	2202476	N	N	107	N	N
83	20250110	150622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	10	2	0.10	240179270	23973	91.72	10070	10090	9960	13050	7030	10040	10018.74	11.65	173	10200	10120	9990	9910	9780	10160	9950	95	3010	500	7420	10	1	18900000	1899	18.47	1.95	12	0.13	544.00	5167.00	17760	20240214	-43.41	8980	20241115	11.92	10150	-0.99	20250106	9550	5.24	20250102	17760	-43.41	20240214	8980	11.92	20241115	0.60	N	080160	500	94 억	2202476	N	N	296	N	N
84	20250110	140625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	-10	5	-0.10	209847370	20951	80.16	10070	10090	9960	13050	7030	10040	10016.10	11.65	-1081	10200	10120	9990	9910	9780	10160	9950	95	3010	500	7420	10	1	18900000	1896	18.44	1.94	12	0.11	544.00	5167.00	17760	20240214	-43.52	8980	20241115	11.69	10150	-1.18	20250106	9550	5.03	20250102	17760	-43.52	20240214	8980	11.69	20241115	0.60	N	080160	500	94 억	2202476	N	N	296	N	N
85	20250110	130623	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10010	-30	5	-0.30	185060130	18478	70.69	10070	10090	9960	13050	7030	10040	10015.16	11.65	-2236	10200	10120	9990	9910	9780	10160	9950	95	3010	500	7420	10	1	18900000	1892	18.40	1.94	12	0.10	544.00	5167.00	17760	20240214	-43.64	8980	20241115	11.47	10150	-1.38	20250106	9550	4.82	20250102	17760	-43.64	20240214	8980	11.47	20241115	0.60	N	080160	500	94 억	2202476	N	N	296	N	N
86	20250110	120624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	-40	5	-0.40	162364200	16206	62.00	10070	10090	9960	13050	7030	10040	10018.77	11.65	-2963	10200	10120	9990	9910	9780	10160	9950	95	3010	500	7420	10	1	18900000	1890	18.38	1.94	12	0.09	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	10150	-1.48	20250106	9550	4.71	20250102	17760	-43.69	20240214	8980	11.36	20241115	0.60	N	080160	500	94 억	2202476	N	N	296	N	N
87	20250110	110623	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9970	-70	5	-0.70	149549940	14923	57.09	10070	10090	9960	13050	7030	10040	10021.44	11.65	-3179	10200	10120	9990	9910	9780	10160	9950	95	3010	500	7420	10	1	18900000	1884	18.33	1.93	12	0.08	544.00	5167.00	17760	20240214	-43.86	8980	20241115	11.02	10150	-1.77	20250106	9550	4.40	20250102	17760	-43.86	20240214	8980	11.02	20241115	0.60	N	080160	500	94 억	2202476	N	N	296	N	N
88	20250110	100621	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10040	0	3	0.00	90127360	8975	34.34	10070	10090	10020	13050	7030	10040	10042.05	11.65	679	10200	10120	9990	9910	9780	10160	9950	95	3010	500	7420	10	1	18900000	1898	18.46	1.94	12	0.05	544.00	5167.00	17760	20240214	-43.47	8980	20241115	11.80	10150	-1.08	20250106	9550	5.13	20250102	17760	-43.47	20240214	8980	11.80	20241115	0.60	N	080160	500	94 억	2202476	N	N	296	N	N
89	20250110	090624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	-20	5	-0.20	3814320	380	1.45	10070	10070	10020	13050	7030	10040	10037.68	11.65	-143	10200	10120	9990	9910	9780	10160	9950	95	3010	500	7420	10	1	18900000	1894	18.42	1.94	12	0.00	544.00	5167.00	17760	20240214	-43.58	8980	20241115	11.58	10150	-1.28	20250106	9550	4.92	20250102	17760	-43.58	20240214	8980	11.58	20241115	0.60	N	080160	500	94 억	2202476	N	N	296	N	N
90	20250109	160619	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10040	120	2	1.21	259605560	26023	92.18	9920	10070	9860	12890	6950	9920	9975.99	11.63	5907	10046	9982	9916	9852	9786	10015	9885	95	2970	500	7340	10	1	18900000	1898	18.46	1.94	12	0.14	544.00	5167.00	17760	20240214	-43.47	8980	20241115	11.80	10150	-1.08	20250106	9550	5.13	20250102	17760	-43.47	20240214	8980	11.80	20241115	0.59	N	080160	500	94 억	2198170	N	N	296	N	N
91	20250109	150621	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	130	2	1.31	233043700	23380	82.82	9920	10050	9860	12890	6950	9920	9967.65	11.63	5222	10046	9982	9916	9852	9786	10015	9885	95	2970	500	7340	10	1	18900000	1899	18.47	1.95	12	0.12	544.00	5167.00	17760	20240214	-43.41	8980	20241115	11.92	10150	-0.99	20250106	9550	5.24	20250102	17760	-43.41	20240214	8980	11.92	20241115	0.59	N	080160	500	94 억	2198170	N	N	289	N	N
92	20250109	140621	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	80	2	0.81	182412150	18332	64.94	9920	10020	9860	12890	6950	9920	9950.48	11.63	2466	10046	9982	9916	9852	9786	10015	9885	95	2970	500	7340	10	1	18900000	1890	18.38	1.94	12	0.10	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	10150	-1.48	20250106	9550	4.71	20250102	17760	-43.69	20240214	8980	11.36	20241115	0.59	N	080160	500	94 억	2198170	N	N	289	N	N
93	20250109	130620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	80	2	0.81	158411510	15931	56.43	9920	10020	9860	12890	6950	9920	9943.60	11.63	2680	10046	9982	9916	9852	9786	10015	9885	95	2970	500	7340	10	1	18900000	1890	18.38	1.94	12	0.08	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	10150	-1.48	20250106	9550	4.71	20250102	17760	-43.69	20240214	8980	11.36	20241115	0.59	N	080160	500	94 억	2198170	N	N	289	N	N
94	20250109	120620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10010	90	2	0.91	142377390	14330	50.76	9920	10010	9860	12890	6950	9920	9935.62	11.63	2695	10046	9982	9916	9852	9786	10015	9885	95	2970	500	7340	10	1	18900000	1892	18.40	1.94	12	0.08	544.00	5167.00	17760	20240214	-43.64	8980	20241115	11.47	10150	-1.38	20250106	9550	4.82	20250102	17760	-43.64	20240214	8980	11.47	20241115	0.59	N	080160	500	94 억	2198170	N	N	289	N	N
95	20250109	110622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9990	70	2	0.71	123640500	12456	44.12	9920	10010	9860	12890	6950	9920	9926.18	11.63	2707	10046	9982	9916	9852	9786	10015	9885	95	2970	500	7340	10	1	18900000	1888	18.36	1.93	12	0.07	544.00	5167.00	17760	20240214	-43.75	8980	20241115	11.25	10150	-1.58	20250106	9550	4.61	20250102	17760	-43.75	20240214	8980	11.25	20241115	0.59	N	080160	500	94 억	2198170	N	N	289	N	N
96	20250109	100621	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	10	2	0.10	88176030	8898	31.52	9920	9950	9860	12890	6950	9920	9909.65	11.63	451	10046	9982	9916	9852	9786	10015	9885	95	2970	500	7340	10	1	18900000	1877	18.25	1.92	12	0.05	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10150	-2.17	20250106	9550	3.98	20250102	17760	-44.09	20240214	8980	10.58	20241115	0.59	N	080160	500	94 억	2198170	N	N	289	N	N
97	20250109	090624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9860	-60	5	-0.60	22226600	2253	7.98	9920	9920	9860	12890	6950	9920	9865.34	11.63	1254	10046	9982	9916	9852	9786	10015	9885	95	2970	500	7340	10	1	18900000	1864	18.12	1.91	12	0.01	544.00	5167.00	17760	20240214	-44.48	8980	20241115	9.80	10150	-2.86	20250106	9550	3.25	20250102	17760	-44.48	20240214	8980	9.80	20241115	0.59	N	080160	500	94 억	2198170	N	N	289	N	N
98	20250108	160614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9920	10	2	0.10	271239420	27361	68.51	9900	9980	9850	12880	6940	9910	9913.36	11.58	8934	10156	10032	9956	9832	9756	9995	9795	95	2970	500	7330	10	1	18900000	1875	18.24	1.92	12	0.14	544.00	5167.00	17760	20240214	-44.14	8980	20241115	10.47	10150	-2.27	20250106	9550	3.87	20250102	17760	-44.14	20240214	8980	10.47	20241115	0.63	N	080160	500	94 억	2188997	N	N	289	N	N
99	20250108	150617	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	30	2	0.30	263496930	26581	66.55	9900	9980	9850	12880	6940	9910	9912.98	11.58	9295	10156	10032	9956	9832	9756	9995	9795	95	2970	500	7330	10	1	18900000	1879	18.27	1.92	12	0.14	544.00	5167.00	17760	20240214	-44.03	8980	20241115	10.69	10150	-2.07	20250106	9550	4.08	20250102	17760	-44.03	20240214	8980	10.69	20241115	0.63	N	080160	500	94 억	2188997	N	N	43	N	N
100	20250108	140620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	20	2	0.20	252006650	25424	63.66	9900	9980	9850	12880	6940	9910	9912.16	11.58	9521	10156	10032	9956	9832	9756	9995	9795	95	2970	500	7330	10	1	18900000	1877	18.25	1.92	12	0.13	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10150	-2.17	20250106	9550	3.98	20250102	17760	-44.09	20240214	8980	10.58	20241115	0.63	N	080160	500	94 억	2188997	N	N	43	N	N
101	20250108	130619	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	20	2	0.20	221201770	22320	55.88	9900	9980	9850	12880	6940	9910	9910.47	11.58	9327	10156	10032	9956	9832	9756	9995	9795	95	2970	500	7330	10	1	18900000	1877	18.25	1.92	12	0.12	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10150	-2.17	20250106	9550	3.98	20250102	17760	-44.09	20240214	8980	10.58	20241115	0.63	N	080160	500	94 억	2188997	N	N	43	N	N
102	20250108	120615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	20	2	0.20	187873090	18959	47.47	9900	9980	9850	12880	6940	9910	9909.44	11.58	6987	10156	10032	9956	9832	9756	9995	9795	95	2970	500	7330	10	1	18900000	1877	18.25	1.92	12	0.10	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10150	-2.17	20250106	9550	3.98	20250102	17760	-44.09	20240214	8980	10.58	20241115	0.63	N	080160	500	94 억	2188997	N	N	43	N	N
103	20250108	110616	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	30	2	0.30	159287060	16081	40.26	9900	9980	9850	12880	6940	9910	9905.30	11.58	6023	10156	10032	9956	9832	9756	9995	9795	95	2970	500	7330	10	1	18900000	1879	18.27	1.92	12	0.09	544.00	5167.00	17760	20240214	-44.03	8980	20241115	10.69	10150	-2.07	20250106	9550	4.08	20250102	17760	-44.03	20240214	8980	10.69	20241115	0.63	N	080160	500	94 억	2188997	N	N	43	N	N
104	20250108	100618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9900	-10	5	-0.10	125042680	12635	31.63	9900	9980	9850	12880	6940	9910	9896.53	11.58	5467	10156	10032	9956	9832	9756	9995	9795	95	2970	500	7330	10	1	18900000	1871	18.20	1.92	12	0.07	544.00	5167.00	17760	20240214	-44.26	8980	20241115	10.24	10150	-2.46	20250106	9550	3.66	20250102	17760	-44.26	20240214	8980	10.24	20241115	0.63	N	080160	500	94 억	2188997	N	N	43	N	N
105	20250108	090618	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9940	30	2	0.30	13540360	1363	3.41	9900	9980	9900	12880	6940	9910	9934.23	11.58	212	10156	10032	9956	9832	9756	9995	9795	95	2970	500	7330	10	1	18900000	1879	18.27	1.92	12	0.01	544.00	5167.00	17760	20240214	-44.03	8980	20241115	10.69	10150	-2.07	20250106	9550	4.08	20250102	17760	-44.03	20240214	8980	10.69	20241115	0.63	N	080160	500	94 억	2188997	N	N	43	N	N
106	20250107	160613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9910	-150	5	-1.49	396896330	39821	59.06	10060	10080	9880	13070	7050	10060	9967.00	11.65	-12395	10306	10182	10026	9902	9746	10245	9965	95	3010	500	7440	10	1	18900000	1873	18.22	1.92	12	0.21	544.00	5167.00	17760	20240214	-44.20	8980	20241115	10.36	10150	-2.36	20250106	9550	3.77	20250102	17760	-44.20	20240214	8980	10.36	20241115	0.63	N	080160	500	94 억	2201005	N	N	43	N	N
107	20250107	150613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9890	-170	5	-1.69	372842650	37394	55.46	10060	10080	9880	13070	7050	10060	9970.63	11.65	-11413	10306	10182	10026	9902	9746	10245	9965	95	3010	500	7440	10	1	18900000	1869	18.18	1.91	12	0.20	544.00	5167.00	17760	20240214	-44.31	8980	20241115	10.13	10150	-2.56	20250106	9550	3.56	20250102	17760	-44.31	20240214	8980	10.13	20241115	0.63	N	080160	500	94 억	2201005	N	N	203	N	N
108	20250107	140612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9930	-130	5	-1.29	280984730	28120	41.71	10060	10080	9910	13070	7050	10060	9992.32	11.65	-10007	10306	10182	10026	9902	9746	10245	9965	95	3010	500	7440	10	1	18900000	1877	18.25	1.92	12	0.15	544.00	5167.00	17760	20240214	-44.09	8980	20241115	10.58	10150	-2.17	20250106	9550	3.98	20250102	17760	-44.09	20240214	8980	10.58	20241115	0.63	N	080160	500	94 억	2201005	N	N	203	N	N
109	20250107	130613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9960	-100	5	-0.99	243325380	24337	36.10	10060	10080	9950	13070	7050	10060	9998.14	11.65	-8756	10306	10182	10026	9902	9746	10245	9965	95	3010	500	7440	10	1	18900000	1882	18.31	1.93	12	0.13	544.00	5167.00	17760	20240214	-43.92	8980	20241115	10.91	10150	-1.87	20250106	9550	4.29	20250102	17760	-43.92	20240214	8980	10.91	20241115	0.63	N	080160	500	94 억	2201005	N	N	203	N	N
110	20250107	120613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	-30	5	-0.30	118082210	11789	17.49	10060	10080	9980	13070	7050	10060	10016.27	11.65	190	10306	10182	10026	9902	9746	10245	9965	95	3010	500	7440	10	1	18900000	1896	18.44	1.94	12	0.06	544.00	5167.00	17760	20240214	-43.52	8980	20241115	11.69	10150	-1.18	20250106	9550	5.03	20250102	17760	-43.52	20240214	8980	11.69	20241115	0.63	N	080160	500	94 억	2201005	N	N	203	N	N
111	20250107	110610	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	-30	5	-0.30	94327520	9417	13.97	10060	10080	9980	13070	7050	10060	10016.68	11.65	130	10306	10182	10026	9902	9746	10245	9965	95	3010	500	7440	10	1	18900000	1896	18.44	1.94	12	0.05	544.00	5167.00	17760	20240214	-43.52	8980	20241115	11.69	10150	-1.18	20250106	9550	5.03	20250102	17760	-43.52	20240214	8980	11.69	20241115	0.63	N	080160	500	94 억	2201005	N	N	203	N	N
112	20250107	100615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	-60	5	-0.60	68487910	6835	10.14	10060	10080	9980	13070	7050	10060	10020.12	11.65	-72	10306	10182	10026	9902	9746	10245	9965	95	3010	500	7440	10	1	18900000	1890	18.38	1.94	12	0.04	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	10150	-1.48	20250106	9550	4.71	20250102	17760	-43.69	20240214	8980	11.36	20241115	0.63	N	080160	500	94 억	2201005	N	N	203	N	N
113	20250107	090614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	-10	5	-0.10	4112220	409	0.61	10060	10060	10050	13070	7050	10060	10054.19	11.65	-237	10306	10182	10026	9902	9746	10245	9965	95	3010	500	7440	10	1	18900000	1899	18.47	1.95	12	0.00	544.00	5167.00	17760	20240214	-43.41	8980	20241115	11.92	10150	-0.99	20250106	9550	5.24	20250102	17760	-43.41	20240214	8980	11.92	20241115	0.63	N	080160	500	94 억	2201005	N	N	203	N	N
114	20250106	160606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10060	210	2	2.13	657226400	65596	277.00	9880	10150	9870	12800	6900	9850	10020.21	11.52	23021	9990	9920	9780	9710	9570	9955	9745	95	2950	500	7280	10	1	18900000	1901	18.49	1.95	12	0.35	544.00	5167.00	17760	20240214	-43.36	8980	20241115	12.03	10150	-0.89	20250106	9550	5.34	20250102	17760	-43.36	20240214	8980	12.03	20241115	0.64	N	080160	500	94 억	2177920	N	N	203	N	N
115	20250106	150607	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10130	280	2	2.84	606172400	60539	255.64	9880	10150	9870	12800	6900	9850	10013.87	11.52	23645	9990	9920	9780	9710	9570	9955	9745	95	2950	500	7280	10	1	18900000	1915	18.62	1.96	12	0.32	544.00	5167.00	17760	20240214	-42.96	8980	20241115	12.81	10150	-0.20	20250106	9550	6.07	20250102	17760	-42.96	20240214	8980	12.81	20241115	0.64	N	080160	500	94 억	2177920	N	N	187	N	N
116	20250106	140606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10050	200	2	2.03	433927810	43481	183.61	9880	10050	9870	12800	6900	9850	9980.76	11.52	18555	9990	9920	9780	9710	9570	9955	9745	95	2950	500	7280	10	1	18900000	1899	18.47	1.95	12	0.23	544.00	5167.00	17760	20240214	-43.41	8980	20241115	11.92	10050	0.00	20250106	9550	5.24	20250102	17760	-43.41	20240214	8980	11.92	20241115	0.64	N	080160	500	94 억	2177920	N	N	187	N	N
117	20250106	130604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9950	100	2	1.02	386240120	38717	163.49	9880	10050	9870	12800	6900	9850	9977.13	11.52	16122	9990	9920	9780	9710	9570	9955	9745	95	2950	500	7280	10	1	18900000	1881	18.29	1.93	12	0.20	544.00	5167.00	17760	20240214	-43.98	8980	20241115	10.80	10050	-1.00	20250106	9550	4.19	20250102	17760	-43.98	20240214	8980	10.80	20241115	0.64	N	080160	500	94 억	2177920	N	N	187	N	N
118	20250106	120602	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10000	150	2	1.52	286634940	28739	121.36	9880	10050	9870	12800	6900	9850	9975.25	11.52	15923	9990	9920	9780	9710	9570	9955	9745	95	2950	500	7280	10	1	18900000	1890	18.38	1.94	12	0.15	544.00	5167.00	17760	20240214	-43.69	8980	20241115	11.36	10050	-0.50	20250106	9550	4.71	20250102	17760	-43.69	20240214	8980	11.36	20241115	0.64	N	080160	500	94 억	2177920	N	N	187	N	N
119	20250106	110604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10020	170	2	1.73	243536380	24428	103.15	9880	10050	9870	12800	6900	9850	9971.30	11.52	13317	9990	9920	9780	9710	9570	9955	9745	95	2950	500	7280	10	1	18900000	1894	18.42	1.94	12	0.13	544.00	5167.00	17760	20240214	-43.58	8980	20241115	11.58	10050	-0.30	20250106	9550	4.92	20250102	17760	-43.58	20240214	8980	11.58	20241115	0.64	N	080160	500	94 억	2177920	N	N	187	N	N
120	20250106	100603	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	10030	180	2	1.83	167541450	16848	71.15	9880	10030	9870	12800	6900	9850	9946.29	11.52	11430	9990	9920	9780	9710	9570	9955	9745	95	2950	500	7280	10	1	18900000	1896	18.44	1.94	12	0.09	544.00	5167.00	17760	20240214	-43.52	8980	20241115	11.69	10030	0.00	20250106	9550	5.03	20250102	17760	-43.52	20240214	8980	11.69	20241115	0.64	N	080160	500	94 억	2177920	N	N	187	N	N
121	20250106	090600	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9910	60	2	0.61	15962170	1612	6.81	9880	9930	9870	12800	6900	9850	9916.54	11.52	1059	9990	9920	9780	9710	9570	9955	9745	95	2950	500	7280	10	1	18900000	1873	18.22	1.92	12	0.01	544.00	5167.00	17760	20240214	-44.20	8980	20241115	10.36	9930	-0.20	20250106	9550	3.77	20250102	17760	-44.20	20240214	8980	10.36	20241115	0.64	N	080160	500	94 억	2177920	N	N	187	N	N
122	20250103	160559	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9850	160	2	1.65	231597660	23679	91.96	9690	9850	9640	12590	6790	9690	9780.71	11.52	1002	9863	9776	9663	9576	9463	9720	9520	95	2900	500	7170	10	1	18900000	1862	18.11	1.91	12	0.13	544.00	5167.00	17760	20240214	-44.54	8980	20241115	9.69	9850	0.00	20250103	9550	3.14	20250102	17760	-44.54	20240214	8980	9.69	20241115	0.65	N	080160	500	94 억	2176806	N	N	187	N	N
123	20250103	150601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9840	150	2	1.55	221935980	22697	88.14	9690	9850	9640	12590	6790	9690	9778.22	11.52	1371	9863	9776	9663	9576	9463	9720	9520	95	2900	500	7170	10	1	18900000	1860	18.09	1.90	12	0.12	544.00	5167.00	17760	20240214	-44.59	8980	20241115	9.58	9850	-0.10	20250103	9550	3.04	20250102	17760	-44.59	20240214	8980	9.58	20241115	0.65	N	080160	500	94 억	2176806	N	N	109	N	N
124	20250103	140601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9820	130	2	1.34	206123870	21089	81.90	9690	9850	9640	12590	6790	9690	9774.02	11.52	2059	9863	9776	9663	9576	9463	9720	9520	95	2900	500	7170	10	1	18900000	1856	18.05	1.90	12	0.11	544.00	5167.00	17760	20240214	-44.71	8980	20241115	9.35	9850	-0.30	20250103	9550	2.83	20250102	17760	-44.71	20240214	8980	9.35	20241115	0.65	N	080160	500	94 억	2176806	N	N	109	N	N
125	20250103	130601	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9830	140	2	1.44	170015240	17410	67.61	9690	9840	9640	12590	6790	9690	9765.40	11.52	3149	9863	9776	9663	9576	9463	9720	9520	95	2900	500	7170	10	1	18900000	1858	18.07	1.90	12	0.09	544.00	5167.00	17760	20240214	-44.65	8980	20241115	9.47	9840	-0.10	20250103	9550	2.93	20250102	17760	-44.65	20240214	8980	9.47	20241115	0.65	N	080160	500	94 억	2176806	N	N	109	N	N
126	20250103	120559	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9780	90	2	0.93	126730370	13000	50.49	9690	9780	9640	12590	6790	9690	9748.51	11.52	620	9863	9776	9663	9576	9463	9720	9520	95	2900	500	7170	10	1	18900000	1848	17.98	1.89	12	0.07	544.00	5167.00	17760	20240214	-44.93	8980	20241115	8.91	9780	0.00	20250103	9550	2.41	20250102	17760	-44.93	20240214	8980	8.91	20241115	0.65	N	080160	500	94 억	2176806	N	N	109	N	N
127	20250103	110600	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9740	50	2	0.52	106041720	10881	42.26	9690	9780	9640	12590	6790	9690	9745.61	11.52	497	9863	9776	9663	9576	9463	9720	9520	95	2900	500	7170	10	1	18900000	1841	17.90	1.89	12	0.06	544.00	5167.00	17760	20240214	-45.16	8980	20241115	8.46	9780	-0.41	20250103	9550	1.99	20250102	17760	-45.16	20240214	8980	8.46	20241115	0.65	N	080160	500	94 억	2176806	N	N	109	N	N
128	20250103	100558	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9770	80	2	0.83	60606380	6223	24.17	9690	9770	9640	12590	6790	9690	9739.13	11.52	1195	9863	9776	9663	9576	9463	9720	9520	95	2900	500	7170	10	1	18900000	1847	17.96	1.89	12	0.03	544.00	5167.00	17760	20240214	-44.99	8980	20241115	8.80	9770	0.00	20250103	9550	2.30	20250102	17760	-44.99	20240214	8980	8.80	20241115	0.65	N	080160	500	94 억	2176806	N	N	109	N	N
129	20250103	090600	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9730	40	2	0.41	1425200	147	0.57	9690	9730	9640	12590	6790	9690	9695.38	11.52	-17	9863	9776	9663	9576	9463	9720	9520	95	2900	500	7170	10	1	18900000	1839	17.89	1.88	12	0.00	544.00	5167.00	17760	20240214	-45.21	8980	20241115	8.35	9750	-0.21	20250102	9550	1.88	20250102	17760	-45.21	20240214	8980	8.35	20241115	0.65	N	080160	500	94 억	2176806	N	N	109	N	N
130	20250102	160556	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9690	-10	5	-0.10	248012220	25748	36.05	9700	9750	9550	12610	6790	9700	9632.29	11.51	748	10060	9880	9580	9400	9100	9970	9490	95	2910	500	7170	10	1	18900000	1831	17.81	1.88	12	0.14	544.00	5167.00	17760	20240214	-45.44	8980	20241115	7.91	9750	-0.62	20250102	9550	1.47	20250102	17760	-45.44	20240214	8980	7.91	20241115	0.66	N	080160	500	94 억	2175152	N	N	109	N	N
131	20250102	150557	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9660	-40	5	-0.41	238175630	24730	34.63	9700	9750	9550	12610	6790	9700	9631.04	11.51	444	10060	9880	9580	9400	9100	9970	9490	95	2910	500	7170	10	1	18900000	1826	17.76	1.87	12	0.13	544.00	5167.00	17760	20240214	-45.61	8980	20241115	7.57	9750	-0.92	20250102	9550	1.15	20250102	17760	-45.61	20240214	8980	7.57	20241115	0.66	N	080160	500	94 억	2175152	N	N	548	N	N
132	20250102	140554	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9610	-90	5	-0.93	178914200	18570	26.00	9700	9750	9550	12610	6790	9700	9634.58	11.51	-2683	10060	9880	9580	9400	9100	9970	9490	95	2910	500	7170	10	1	18900000	1816	17.67	1.86	12	0.10	544.00	5167.00	17760	20240214	-45.89	8980	20241115	7.02	9750	-1.44	20250102	9550	0.63	20250102	17760	-45.89	20240214	8980	7.02	20241115	0.66	N	080160	500	94 억	2175152	N	N	548	N	N
133	20250102	130555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9590	-110	5	-1.13	163435700	16959	23.75	9700	9750	9550	12610	6790	9700	9637.11	11.51	-2601	10060	9880	9580	9400	9100	9970	9490	95	2910	500	7170	10	1	18900000	1813	17.63	1.86	12	0.09	544.00	5167.00	17760	20240214	-46.00	8980	20241115	6.79	9750	-1.64	20250102	9550	0.42	20250102	17760	-46.00	20240214	8980	6.79	20241115	0.66	N	080160	500	94 억	2175152	N	N	548	N	N
134	20250102	120553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9590	-110	5	-1.13	125209450	12972	18.16	9700	9750	9550	12610	6790	9700	9652.29	11.51	-1620	10060	9880	9580	9400	9100	9970	9490	95	2910	500	7170	10	1	18900000	1813	17.63	1.86	12	0.07	544.00	5167.00	17760	20240214	-46.00	8980	20241115	6.79	9750	-1.64	20250102	9550	0.42	20250102	17760	-46.00	20240214	8980	6.79	20241115	0.66	N	080160	500	94 억	2175152	N	N	548	N	N
135	20250102	110545	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9680	-20	5	-0.21	86207160	8914	12.48	9700	9750	9550	12610	6790	9700	9670.98	11.51	-961	10060	9880	9580	9400	9100	9970	9490	95	2910	500	7170	10	1	18900000	1830	17.79	1.87	12	0.05	544.00	5167.00	17760	20240214	-45.50	8980	20241115	7.80	9750	-0.72	20250102	9550	1.36	20250102	17760	-45.50	20240214	8980	7.80	20241115	0.66	N	080160	500	94 억	2175152	N	N	548	N	N
136	20250102	100552	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9670	-30	5	-0.31	5832580	602	0.84	9700	9700	9550	12610	6790	9700	9688.67	11.51	-417	10060	9880	9580	9400	9100	9970	9490	95	2910	500	7170	10	1	18900000	1828	17.78	1.87	12	0.00	544.00	5167.00	17760	20240214	-45.55	8980	20241115	7.68	9700	-0.31	20250102	9550	1.26	20250102	17760	-45.55	20240214	8980	7.68	20241115	0.66	N	080160	500	94 억	2175152	N	N	548	N	N
137	20250102	090547	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	9700	0	3	0.00	0	0	0.00	0	0	0	12610	6790	9700	0.00	11.51	0	10060	9880	9580	9400	9100	9970	9490	95	2910	500	7170	10	1	18900000	1833	17.83	1.88	12	0.00	544.00	5167.00	17760	20240214	-45.38	8980	20241115	8.02	0	0.00	0	0	0.00	0	17760	-45.38	20240214	8980	8.02	20241115	0.66	N	080160	500	94 억	2175152	N	N	548	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History