KissMeData/038870/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3920	30	2	0.77	405210080	101469	64.87	3890	4070	3890	5050	2725	3890	3993.44	1.29	-4454	4080	3985	3930	3835	3780	3957	3807	70	1160	500	2410	5	1	14014949	549	21.78	0.62	12	0.72	180.00	6304.00	6940	20240117	-43.52	2765	20241209	41.77	4945	-20.73	20250113	3875	1.16	20250123	6520	-39.88	20240124	2765	41.77	20241209	3.23	N	038870	500	70 억	180728	N	N	N	N
3	20250124	150454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3930	40	2	1.03	396142595	99160	63.39	3890	4070	3890	5050	2725	3890	3994.98	1.29	-4071	4080	3985	3930	3835	3780	3957	3807	70	1160	500	2410	5	1	14014949	551	21.83	0.62	12	0.71	180.00	6304.00	6940	20240117	-43.37	2765	20241209	42.13	4945	-20.53	20250113	3875	1.42	20250123	6520	-39.72	20240124	2765	42.13	20241209	3.23	N	038870	500	70 억	180728	N	N	N	N
4	20250124	140453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3960	70	2	1.80	364814850	91236	58.33	3890	4070	3890	5050	2725	3890	3998.58	1.29	-9521	4080	3985	3930	3835	3780	3957	3807	70	1160	500	2410	5	1	14014949	555	22.00	0.63	12	0.65	180.00	6304.00	6940	20240117	-42.94	2765	20241209	43.22	4945	-19.92	20250113	3875	2.19	20250123	6520	-39.26	20240124	2765	43.22	20241209	3.23	N	038870	500	70 억	180728	N	N	N	N
5	20250124	130454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3980	90	2	2.31	355807370	88970	56.88	3890	4070	3890	5050	2725	3890	3999.18	1.29	-10546	4080	3985	3930	3835	3780	3957	3807	70	1160	500	2410	5	1	14014949	558	22.11	0.63	12	0.63	180.00	6304.00	6940	20240117	-42.65	2765	20241209	43.94	4945	-19.51	20250113	3875	2.71	20250123	6520	-38.96	20240124	2765	43.94	20241209	3.23	N	038870	500	70 억	180728	N	N	N	N
6	20250124	120452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3990	100	2	2.57	330230020	82536	52.77	3890	4070	3890	5050	2725	3890	4001.04	1.29	-14959	4080	3985	3930	3835	3780	3957	3807	70	1160	500	2410	5	1	14014949	559	22.17	0.63	12	0.59	180.00	6304.00	6940	20240117	-42.51	2765	20241209	44.30	4945	-19.31	20250113	3875	2.97	20250123	6520	-38.80	20240124	2765	44.30	20241209	3.23	N	038870	500	70 억	180728	N	N	N	N
7	20250124	110453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3985	95	2	2.44	303180335	75741	48.42	3890	4070	3890	5050	2725	3890	4002.86	1.29	-13991	4080	3985	3930	3835	3780	3957	3807	70	1160	500	2410	5	1	14014949	558	22.14	0.63	12	0.54	180.00	6304.00	6940	20240117	-42.58	2765	20241209	44.12	4945	-19.41	20250113	3875	2.84	20250123	6520	-38.88	20240124	2765	44.12	20241209	3.23	N	038870	500	70 억	180728	N	N	N	N
8	20250124	100451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	65	2	1.67	49329235	12547	8.02	3890	3975	3890	5050	2725	3890	3931.56	1.29	-1430	4080	3985	3930	3835	3780	3957	3807	70	1160	500	2410	5	1	14014949	554	21.97	0.63	12	0.09	180.00	6304.00	6940	20240117	-43.01	2765	20241209	43.04	4945	-20.02	20250113	3875	2.06	20250123	6520	-39.34	20240124	2765	43.04	20241209	3.23	N	038870	500	70 억	180728	N	N	N	N
9	20250124	090454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3950	60	2	1.54	7693090	1956	1.25	3890	3975	3890	5050	2725	3890	3933.07	1.29	797	4080	3985	3930	3835	3780	3957	3807	70	1160	500	2410	5	1	14014949	554	21.94	0.63	12	0.01	180.00	6304.00	6940	20240117	-43.08	2765	20241209	42.86	4945	-20.12	20250113	3875	1.94	20250123	6520	-39.42	20240124	2765	42.86	20241209	3.23	N	038870	500	70 억	180728	N	N	N	N
10	20250123	160452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3890	-120	5	-2.99	609350880	155269	105.49	3995	4025	3875	5210	2810	4010	3924.49	1.20	12270	4173	4091	4038	3956	3903	4065	3930	70	1200	500	2480	5	1	14014949	545	21.61	0.62	12	1.11	180.00	6304.00	7910	20240116	-50.82	2765	20241209	40.69	4945	-21.33	20250113	3875	0.39	20250123	6520	-40.34	20240124	2765	40.69	20241209	3.26	N	038870	500	70 억	168394	N	N	N	N
11	20250123	150451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3925	-85	5	-2.12	531836050	135392	91.98	3995	4025	3875	5210	2810	4010	3928.12	1.20	7184	4173	4091	4038	3956	3903	4065	3930	70	1200	500	2480	5	1	14014949	550	21.81	0.62	12	0.97	180.00	6304.00	7910	20240116	-50.38	2765	20241209	41.95	4945	-20.63	20250113	3875	1.29	20250123	6520	-39.80	20240124	2765	41.95	20241209	3.26	N	038870	500	70 억	168394	N	N	N	N
12	20250123	140452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3925	-85	5	-2.12	465436890	118453	80.48	3995	4025	3875	5210	2810	4010	3929.30	1.20	2138	4173	4091	4038	3956	3903	4065	3930	70	1200	500	2480	5	1	14014949	550	21.81	0.62	12	0.85	180.00	6304.00	7910	20240116	-50.38	2765	20241209	41.95	4945	-20.63	20250113	3875	1.29	20250123	6520	-39.80	20240124	2765	41.95	20241209	3.26	N	038870	500	70 억	168394	N	N	N	N
13	20250123	130450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3935	-75	5	-1.87	426914875	108668	73.83	3995	4025	3875	5210	2810	4010	3928.62	1.20	1977	4173	4091	4038	3956	3903	4065	3930	70	1200	500	2480	5	1	14014949	551	21.86	0.62	12	0.78	180.00	6304.00	7910	20240116	-50.25	2765	20241209	42.31	4945	-20.42	20250113	3875	1.55	20250123	6520	-39.65	20240124	2765	42.31	20241209	3.26	N	038870	500	70 억	168394	N	N	N	N
14	20250123	120451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3945	-65	5	-1.62	365867910	93119	63.26	3995	4025	3875	5210	2810	4010	3929.04	1.20	2477	4173	4091	4038	3956	3903	4065	3930	70	1200	500	2480	5	1	14014949	553	21.92	0.63	12	0.66	180.00	6304.00	7910	20240116	-50.13	2765	20241209	42.68	4945	-20.22	20250113	3875	1.81	20250123	6520	-39.49	20240124	2765	42.68	20241209	3.26	N	038870	500	70 억	168394	N	N	N	N
15	20250123	110451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3980	-30	5	-0.75	353697985	90043	61.17	3995	4025	3875	5210	2810	4010	3928.10	1.20	4627	4173	4091	4038	3956	3903	4065	3930	70	1200	500	2480	5	1	14014949	558	22.11	0.63	12	0.64	180.00	6304.00	7910	20240116	-49.68	2765	20241209	43.94	4945	-19.51	20250113	3875	2.71	20250123	6520	-38.96	20240124	2765	43.94	20241209	3.26	N	038870	500	70 억	168394	N	N	N	N
16	20250123	100450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4010	0	3	0.00	291149440	74218	50.42	3995	4025	3875	5210	2810	4010	3922.90	1.20	4960	4173	4091	4038	3956	3903	4065	3930	70	1200	500	2480	5	1	14014949	562	22.28	0.64	12	0.53	180.00	6304.00	7910	20240116	-49.30	2765	20241209	45.03	4945	-18.91	20250113	3875	3.48	20250123	6520	-38.50	20240124	2765	45.03	20241209	3.26	N	038870	500	70 억	168394	N	N	N	N
17	20250123	090449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3875	-135	5	-3.37	96988945	24796	16.85	3995	4000	3875	5210	2810	4010	3911.48	1.20	-10130	4173	4091	4038	3956	3903	4065	3930	70	1200	500	2480	5	1	14014949	543	21.53	0.61	12	0.18	180.00	6304.00	7910	20240116	-51.01	2765	20241209	40.14	4945	-21.64	20250113	3875	0.00	20250123	6520	-40.57	20240124	2765	40.14	20241209	3.26	N	038870	500	70 억	168394	N	N	N	N
18	20250122	160448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4010	-110	5	-2.67	587397395	146029	49.40	4115	4120	3985	5350	2885	4120	4022.50	0.95	35483	4510	4315	4170	3975	3830	4242	3902	70	1230	500	2550	5	1	14014949	562	22.28	0.64	12	1.04	180.00	6304.00	7910	20240116	-49.30	2765	20241209	45.03	4945	-18.91	20250113	3900	2.82	20250102	6520	-38.50	20240124	2765	45.03	20241209	3.13	N	038870	500	70 억	132912	N	N	N	N
19	20250122	150448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4020	-100	5	-2.43	430601650	106865	36.15	4115	4120	3990	5350	2885	4120	4029.40	0.95	29035	4510	4315	4170	3975	3830	4242	3902	70	1230	500	2550	5	1	14014949	563	22.33	0.64	12	0.76	180.00	6304.00	7910	20240116	-49.18	2765	20241209	45.39	4945	-18.71	20250113	3900	3.08	20250102	6520	-38.34	20240124	2765	45.39	20241209	3.13	N	038870	500	70 억	132912	N	N	N	N
20	20250122	140447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4035	-85	5	-2.06	373370670	92630	31.33	4115	4120	3990	5350	2885	4120	4030.77	0.95	27404	4510	4315	4170	3975	3830	4242	3902	70	1230	500	2550	5	1	14014949	566	22.42	0.64	12	0.66	180.00	6304.00	7910	20240116	-48.99	2765	20241209	45.93	4945	-18.40	20250113	3900	3.46	20250102	6520	-38.11	20240124	2765	45.93	20241209	3.13	N	038870	500	70 억	132912	N	N	N	N
21	20250122	130449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4015	-105	5	-2.55	326705130	81046	27.42	4115	4120	3990	5350	2885	4120	4031.11	0.95	25082	4510	4315	4170	3975	3830	4242	3902	70	1230	500	2550	5	1	14014949	563	22.31	0.64	12	0.58	180.00	6304.00	7910	20240116	-49.24	2765	20241209	45.21	4945	-18.81	20250113	3900	2.95	20250102	6520	-38.42	20240124	2765	45.21	20241209	3.13	N	038870	500	70 억	132912	N	N	N	N
22	20250122	120446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4045	-75	5	-1.82	279723725	69385	23.47	4115	4120	3990	5350	2885	4120	4031.47	0.95	23494	4510	4315	4170	3975	3830	4242	3902	70	1230	500	2550	5	1	14014949	567	22.47	0.64	12	0.50	180.00	6304.00	7910	20240116	-48.86	2765	20241209	46.29	4945	-18.20	20250113	3900	3.72	20250102	6520	-37.96	20240124	2765	46.29	20241209	3.13	N	038870	500	70 억	132912	N	N	N	N
23	20250122	110447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	-55	5	-1.33	242224505	60130	20.34	4115	4120	3990	5350	2885	4120	4028.35	0.95	19600	4510	4315	4170	3975	3830	4242	3902	70	1230	500	2550	5	1	14014949	570	22.58	0.64	12	0.43	180.00	6304.00	7910	20240116	-48.61	2765	20241209	47.02	4945	-17.80	20250113	3900	4.23	20250102	6520	-37.65	20240124	2765	47.02	20241209	3.13	N	038870	500	70 억	132912	N	N	N	N
24	20250122	100448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4025	-95	5	-2.31	210957445	52421	17.73	4115	4120	3990	5350	2885	4120	4024.29	0.95	18043	4510	4315	4170	3975	3830	4242	3902	70	1230	500	2550	5	1	14014949	564	22.36	0.64	12	0.37	180.00	6304.00	7910	20240116	-49.12	2765	20241209	45.57	4945	-18.60	20250113	3900	3.21	20250102	6520	-38.27	20240124	2765	45.57	20241209	3.13	N	038870	500	70 억	132912	N	N	N	N
25	20250122	090449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4050	-70	5	-1.70	11622140	2847	0.96	4115	4120	4040	5350	2885	4120	4082.24	0.95	637	4510	4315	4170	3975	3830	4242	3902	70	1230	500	2550	5	1	14014949	568	22.50	0.64	12	0.02	180.00	6304.00	7910	20240116	-48.80	2765	20241209	46.47	4945	-18.10	20250113	3900	3.85	20250102	6520	-37.88	20240124	2765	46.47	20241209	3.13	N	038870	500	70 억	132912	N	N	N	N
26	20250121	160446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	-250	5	-5.72	1208523595	293704	71.25	4365	4365	4025	5680	3060	4370	4114.47	0.95	-265	4653	4511	4333	4191	4013	4582	4262	70	1310	500	2700	5	1	14014949	577	22.89	0.65	12	2.10	180.00	6304.00	7910	20240116	-47.91	2765	20241209	49.01	4945	-16.68	20250113	3900	5.64	20250102	6520	-36.81	20240124	2765	49.01	20241209	3.12	N	038870	500	70 억	133238	N	N	N	N
27	20250121	150447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	-305	5	-6.98	1150735160	279617	67.83	4365	4365	4025	5680	3060	4370	4115.09	0.95	1608	4653	4511	4333	4191	4013	4582	4262	70	1310	500	2700	5	1	14014949	570	22.58	0.64	12	2.00	180.00	6304.00	7910	20240116	-48.61	2765	20241209	47.02	4945	-17.80	20250113	3900	4.23	20250102	6520	-37.65	20240124	2765	47.02	20241209	3.12	N	038870	500	70 억	133238	N	N	N	N
28	20250121	140447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4110	-260	5	-5.95	1060543040	257484	62.46	4365	4365	4025	5680	3060	4370	4118.54	0.95	4591	4653	4511	4333	4191	4013	4582	4262	70	1310	500	2700	5	1	14014949	576	22.83	0.65	12	1.84	180.00	6304.00	7910	20240116	-48.04	2765	20241209	48.64	4945	-16.89	20250113	3900	5.38	20250102	6520	-36.96	20240124	2765	48.64	20241209	3.12	N	038870	500	70 억	133238	N	N	N	N
29	20250121	130446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4075	-295	5	-6.75	987262265	239591	58.12	4365	4365	4025	5680	3060	4370	4120.27	0.95	4945	4653	4511	4333	4191	4013	4582	4262	70	1310	500	2700	5	1	14014949	571	22.64	0.65	12	1.71	180.00	6304.00	7910	20240116	-48.48	2765	20241209	47.38	4945	-17.59	20250113	3900	4.49	20250102	6520	-37.50	20240124	2765	47.38	20241209	3.12	N	038870	500	70 억	133238	N	N	N	N
30	20250121	120437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	-305	5	-6.98	903726935	219104	53.15	4365	4365	4025	5680	3060	4370	4124.27	0.95	10351	4653	4511	4333	4191	4013	4582	4262	70	1310	500	2700	5	1	14014949	570	22.58	0.64	12	1.56	180.00	6304.00	7910	20240116	-48.61	2765	20241209	47.02	4945	-17.80	20250113	3900	4.23	20250102	6520	-37.65	20240124	2765	47.02	20241209	3.12	N	038870	500	70 억	133238	N	N	N	N
31	20250121	110427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4030	-340	5	-7.78	754736080	182327	44.23	4365	4365	4025	5680	3060	4370	4139.04	0.95	2528	4653	4511	4333	4191	4013	4582	4262	70	1310	500	2700	5	1	14014949	565	22.39	0.64	12	1.30	180.00	6304.00	7910	20240116	-49.05	2765	20241209	45.75	4945	-18.50	20250113	3900	3.33	20250102	6520	-38.19	20240124	2765	45.75	20241209	3.12	N	038870	500	70 억	133238	N	N	N	N
32	20250121	100422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4090	-280	5	-6.41	445804870	106150	25.75	4365	4365	4055	5680	3060	4370	4199.22	0.95	18617	4653	4511	4333	4191	4013	4582	4262	70	1310	500	2700	5	1	14014949	573	22.72	0.65	12	0.76	180.00	6304.00	7910	20240116	-48.29	2765	20241209	47.92	4945	-17.29	20250113	3900	4.87	20250102	6520	-37.27	20240124	2765	47.92	20241209	3.12	N	038870	500	70 억	133238	N	N	N	N
33	20250121	090446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4290	-80	5	-1.83	47759370	11096	2.69	4365	4365	4260	5680	3060	4370	4302.15	0.95	2558	4653	4511	4333	4191	4013	4582	4262	70	1310	500	2700	5	1	14014949	601	23.83	0.68	12	0.08	180.00	6304.00	7910	20240116	-45.76	2765	20241209	55.15	4945	-13.25	20250113	3900	10.00	20250102	6520	-34.20	20240124	2765	55.15	20241209	3.12	N	038870	500	70 억	133238	N	N	N	N
34	20250120	160444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4370	170	2	4.05	1775008685	407703	316.08	4160	4475	4155	5460	2940	4200	4353.66	0.90	6682	4346	4272	4231	4157	4116	4252	4137	70	1260	500	2600	5	1	14014949	612	24.28	0.69	12	2.91	180.00	6304.00	7910	20240116	-44.75	2765	20241209	58.05	4945	-11.63	20250113	3900	12.05	20250102	6520	-32.98	20240124	2765	58.05	20241209	3.11	N	038870	500	70 억	126486	N	N	N	N
35	20250120	150446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4355	155	2	3.69	1657067790	380648	295.10	4160	4475	4155	5460	2940	4200	4353.28	0.90	17426	4346	4272	4231	4157	4116	4252	4137	70	1260	500	2600	5	1	14014949	610	24.19	0.69	12	2.72	180.00	6304.00	7910	20240116	-44.94	2765	20241209	57.50	4945	-11.93	20250113	3900	11.67	20250102	6520	-33.21	20240124	2765	57.50	20241209	3.11	N	038870	500	70 억	126486	N	N	N	N
36	20250120	140445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4380	180	2	4.29	1529089335	351149	272.23	4160	4475	4155	5460	2940	4200	4354.53	0.90	15396	4346	4272	4231	4157	4116	4252	4137	70	1260	500	2600	5	1	14014949	614	24.33	0.69	12	2.51	180.00	6304.00	7910	20240116	-44.63	2765	20241209	58.41	4945	-11.43	20250113	3900	12.31	20250102	6520	-32.82	20240124	2765	58.41	20241209	3.11	N	038870	500	70 억	126486	N	N	N	N
37	20250120	130444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4300	100	2	2.38	1307925220	300110	232.67	4160	4475	4155	5460	2940	4200	4358.15	0.90	17702	4346	4272	4231	4157	4116	4252	4137	70	1260	500	2600	5	1	14014949	603	23.89	0.68	12	2.14	180.00	6304.00	7910	20240116	-45.64	2765	20241209	55.52	4945	-13.04	20250113	3900	10.26	20250102	6520	-34.05	20240124	2765	55.52	20241209	3.11	N	038870	500	70 억	126486	N	N	N	N
38	20250120	120445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4255	55	2	1.31	1257154650	288250	223.47	4160	4475	4155	5460	2940	4200	4361.33	0.90	22667	4346	4272	4231	4157	4116	4252	4137	70	1260	500	2600	5	1	14014949	596	23.64	0.67	12	2.06	180.00	6304.00	7910	20240116	-46.21	2765	20241209	53.89	4945	-13.95	20250113	3900	9.10	20250102	6520	-34.74	20240124	2765	53.89	20241209	3.11	N	038870	500	70 억	126486	N	N	N	N
39	20250120	110446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4265	65	2	1.55	1185001695	271306	210.33	4160	4475	4155	5460	2940	4200	4367.77	0.90	24726	4346	4272	4231	4157	4116	4252	4137	70	1260	500	2600	5	1	14014949	598	23.69	0.68	12	1.94	180.00	6304.00	7910	20240116	-46.08	2765	20241209	54.25	4945	-13.75	20250113	3900	9.36	20250102	6520	-34.59	20240124	2765	54.25	20241209	3.11	N	038870	500	70 억	126486	N	N	N	N
40	20250120	100445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4370	170	2	4.05	947520690	216188	167.60	4160	4475	4155	5460	2940	4200	4382.86	0.90	22244	4346	4272	4231	4157	4116	4252	4137	70	1260	500	2600	5	1	14014949	612	24.28	0.69	12	1.54	180.00	6304.00	7910	20240116	-44.75	2765	20241209	58.05	4945	-11.63	20250113	3900	12.05	20250102	6520	-32.98	20240124	2765	58.05	20241209	3.11	N	038870	500	70 억	126486	N	N	N	N
41	20250120	090446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4235	35	2	0.83	39807155	9546	7.40	4160	4235	4155	5460	2940	4200	4170.04	0.90	416	4346	4272	4231	4157	4116	4252	4137	70	1260	500	2600	5	1	14014949	594	23.53	0.67	12	0.07	180.00	6304.00	7910	20240116	-46.46	2765	20241209	53.16	4945	-14.36	20250113	3900	8.59	20250102	6520	-35.05	20240124	2765	53.16	20241209	3.11	N	038870	500	70 억	126486	N	N	N	N
42	20250117	160443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4200	-115	5	-2.67	538137985	127163	57.59	4280	4305	4190	5600	3025	4315	4231.90	0.93	-4274	4428	4371	4328	4271	4228	4400	4300	70	1285	500	2670	5	1	14014949	589	23.33	0.67	12	0.91	180.00	6304.00	7910	20240116	-46.90	2765	20241209	51.90	4945	-15.07	20250113	3900	7.69	20250102	6940	-39.48	20240117	2765	51.90	20241209	2.90	N	038870	500	70 억	130682	N	N	N	N
43	20250117	150444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4220	-95	5	-2.20	492836560	116392	52.71	4280	4305	4190	5600	3025	4315	4234.28	0.93	-4387	4428	4371	4328	4271	4228	4400	4300	70	1285	500	2670	5	1	14014949	591	23.44	0.67	12	0.83	180.00	6304.00	7910	20240116	-46.65	2765	20241209	52.62	4945	-14.66	20250113	3900	8.21	20250102	6940	-39.19	20240117	2765	52.62	20241209	2.90	N	038870	500	70 억	130682	N	N	N	N
44	20250117	140445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4205	-110	5	-2.55	417111190	98391	44.56	4280	4305	4190	5600	3025	4315	4239.32	0.93	-3111	4428	4371	4328	4271	4228	4400	4300	70	1285	500	2670	5	1	14014949	589	23.36	0.67	12	0.70	180.00	6304.00	7910	20240116	-46.84	2765	20241209	52.08	4945	-14.96	20250113	3900	7.82	20250102	6940	-39.41	20240117	2765	52.08	20241209	2.90	N	038870	500	70 억	130682	N	N	N	N
45	20250117	130444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4220	-95	5	-2.20	397036025	93618	42.40	4280	4305	4190	5600	3025	4315	4241.02	0.93	-2952	4428	4371	4328	4271	4228	4400	4300	70	1285	500	2670	5	1	14014949	591	23.44	0.67	12	0.67	180.00	6304.00	7910	20240116	-46.65	2765	20241209	52.62	4945	-14.66	20250113	3900	8.21	20250102	6940	-39.19	20240117	2765	52.62	20241209	2.90	N	038870	500	70 억	130682	N	N	N	N
46	20250117	120445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4250	-65	5	-1.51	350804205	82640	37.43	4280	4305	4190	5600	3025	4315	4244.97	0.93	-1826	4428	4371	4328	4271	4228	4400	4300	70	1285	500	2670	5	1	14014949	596	23.61	0.67	12	0.59	180.00	6304.00	7910	20240116	-46.27	2765	20241209	53.71	4945	-14.05	20250113	3900	8.97	20250102	6940	-38.76	20240117	2765	53.71	20241209	2.90	N	038870	500	70 억	130682	N	N	N	N
47	20250117	110445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4215	-100	5	-2.32	329607995	77632	35.16	4280	4305	4190	5600	3025	4315	4245.77	0.93	-2148	4428	4371	4328	4271	4228	4400	4300	70	1285	500	2670	5	1	14014949	591	23.42	0.67	12	0.55	180.00	6304.00	7910	20240116	-46.71	2765	20241209	52.44	4945	-14.76	20250113	3900	8.08	20250102	6940	-39.27	20240117	2765	52.44	20241209	2.90	N	038870	500	70 억	130682	N	N	N	N
48	20250117	100446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4225	-90	5	-2.09	245074220	57565	26.07	4280	4305	4215	5600	3025	4315	4257.35	0.93	1535	4428	4371	4328	4271	4228	4400	4300	70	1285	500	2670	5	1	14014949	592	23.47	0.67	12	0.41	180.00	6304.00	7910	20240116	-46.59	2765	20241209	52.80	4945	-14.56	20250113	3900	8.33	20250102	6940	-39.12	20240117	2765	52.80	20241209	2.90	N	038870	500	70 억	130682	N	N	N	N
49	20250117	090446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4225	-90	5	-2.09	86088800	20214	9.15	4280	4305	4215	5600	3025	4315	4258.87	0.93	1714	4428	4371	4328	4271	4228	4400	4300	70	1285	500	2670	5	1	14014949	592	23.47	0.67	12	0.14	180.00	6304.00	7910	20240116	-46.59	2765	20241209	52.80	4945	-14.56	20250113	3900	8.33	20250102	6940	-39.12	20240117	2765	52.80	20241209	2.90	N	038870	500	70 억	130682	N	N	N	N
50	20250116	160442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4315	30	2	0.70	841639250	194196	26.71	4285	4385	4285	5570	3000	4285	4334.18	0.89	5483	4625	4455	4370	4200	4115	4412	4157	70	1285	500	2650	5	1	14014949	605	23.97	0.68	12	1.39	180.00	6304.00	7910	20240116	-45.45	2765	20241209	56.06	4945	-12.74	20250113	3900	10.64	20250102	7910	-45.45	20240116	2765	56.06	20241209	2.89	N	038870	500	70 억	125276	N	N	N	N
51	20250116	150423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4330	45	2	1.05	779901580	179919	24.74	4285	4385	4285	5570	3000	4285	4334.88	0.89	5204	4625	4455	4370	4200	4115	4412	4157	70	1285	500	2650	5	1	14014949	607	24.06	0.69	12	1.28	180.00	6304.00	7910	20240116	-45.26	2765	20241209	56.60	4945	-12.44	20250113	3900	11.03	20250102	7910	-45.26	20240116	2765	56.60	20241209	2.89	N	038870	500	70 억	125276	N	N	N	N
52	20250116	140444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4330	45	2	1.05	640655950	147758	20.32	4285	4385	4285	5570	3000	4285	4336.02	0.89	6697	4625	4455	4370	4200	4115	4412	4157	70	1285	500	2650	5	1	14014949	607	24.06	0.69	12	1.05	180.00	6304.00	7910	20240116	-45.26	2765	20241209	56.60	4945	-12.44	20250113	3900	11.03	20250102	7910	-45.26	20240116	2765	56.60	20241209	2.89	N	038870	500	70 억	125276	N	N	N	N
53	20250116	130444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4325	40	2	0.93	559416555	128901	17.73	4285	4385	4285	5570	3000	4285	4340.11	0.89	10002	4625	4455	4370	4200	4115	4412	4157	70	1285	500	2650	5	1	14014949	606	24.03	0.69	12	0.92	180.00	6304.00	7910	20240116	-45.32	2765	20241209	56.42	4945	-12.54	20250113	3900	10.90	20250102	7910	-45.32	20240116	2765	56.42	20241209	2.89	N	038870	500	70 억	125276	N	N	N	N
54	20250116	120445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4345	60	2	1.40	462057750	106408	14.63	4285	4385	4285	5570	3000	4285	4342.60	0.89	16562	4625	4455	4370	4200	4115	4412	4157	70	1285	500	2650	5	1	14014949	609	24.14	0.69	12	0.76	180.00	6304.00	7910	20240116	-45.07	2765	20241209	57.14	4945	-12.13	20250113	3900	11.41	20250102	7910	-45.07	20240116	2765	57.14	20241209	2.89	N	038870	500	70 억	125276	N	N	N	N
55	20250116	110444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4370	85	2	1.98	412958885	95112	13.08	4285	4385	4285	5570	3000	4285	4342.12	0.89	16591	4625	4455	4370	4200	4115	4412	4157	70	1285	500	2650	5	1	14014949	612	24.28	0.69	12	0.68	180.00	6304.00	7910	20240116	-44.75	2765	20241209	58.05	4945	-11.63	20250113	3900	12.05	20250102	7910	-44.75	20240116	2765	58.05	20241209	2.89	N	038870	500	70 억	125276	N	N	N	N
56	20250116	100444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4325	40	2	0.93	274155770	63314	8.71	4285	4370	4285	5570	3000	4285	4330.46	0.89	15275	4625	4455	4370	4200	4115	4412	4157	70	1285	500	2650	5	1	14014949	606	24.03	0.69	12	0.45	180.00	6304.00	7910	20240116	-45.32	2765	20241209	56.42	4945	-12.54	20250113	3900	10.90	20250102	7910	-45.32	20240116	2765	56.42	20241209	2.89	N	038870	500	70 억	125276	N	N	N	N
57	20250116	090445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4320	35	2	0.82	53681610	12447	1.71	4285	4355	4285	5570	3000	4285	4314.01	0.89	4234	4625	4455	4370	4200	4115	4412	4157	70	1285	500	2650	5	1	14014949	605	24.00	0.69	12	0.09	180.00	6304.00	7910	20240116	-45.39	2765	20241209	56.24	4945	-12.64	20250113	3900	10.77	20250102	7910	-45.39	20240116	2765	56.24	20241209	2.89	N	038870	500	70 억	125276	N	N	N	N
58	20250115	160442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4285	-10	5	-0.23	3154697065	716166	188.48	4395	4540	4285	5580	3010	4295	4404.99	1.35	-63841	4495	4395	4340	4240	4185	4367	4212	70	1285	500	2660	5	1	14014949	601	23.81	0.68	12	5.11	180.00	6304.00	7910	20240116	-45.83	2765	20241209	54.97	4945	-13.35	20250113	3900	9.87	20250102	7910	-45.83	20240116	2765	54.97	20241209	2.77	N	038870	500	70 억	188831	N	N	N	N
59	20250115	150444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4355	60	2	1.40	2978769150	675332	177.73	4395	4540	4310	5580	3010	4295	4410.82	1.35	-61670	4495	4395	4340	4240	4185	4367	4212	70	1285	500	2660	5	1	14014949	610	24.19	0.69	12	4.82	180.00	6304.00	7910	20240116	-44.94	2765	20241209	57.50	4945	-11.93	20250113	3900	11.67	20250102	7910	-44.94	20240116	2765	57.50	20241209	2.77	N	038870	500	70 억	188831	N	N	N	N
60	20250115	140445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4390	95	2	2.21	2740603770	620608	163.33	4395	4540	4310	5580	3010	4295	4416.00	1.35	-65212	4495	4395	4340	4240	4185	4367	4212	70	1285	500	2660	5	1	14014949	615	24.39	0.70	12	4.43	180.00	6304.00	7910	20240116	-44.50	2765	20241209	58.77	4945	-11.22	20250113	3900	12.56	20250102	7910	-44.50	20240116	2765	58.77	20241209	2.77	N	038870	500	70 억	188831	N	N	N	N
61	20250115	130442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4395	100	2	2.33	2617484825	592589	155.96	4395	4540	4310	5580	3010	4295	4417.03	1.35	-65003	4495	4395	4340	4240	4185	4367	4212	70	1285	500	2660	5	1	14014949	616	24.42	0.70	12	4.23	180.00	6304.00	7910	20240116	-44.44	2765	20241209	58.95	4945	-11.12	20250113	3900	12.69	20250102	7910	-44.44	20240116	2765	58.95	20241209	2.77	N	038870	500	70 억	188831	N	N	N	N
62	20250115	120436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4405	110	2	2.56	2427027185	549431	144.60	4395	4540	4310	5580	3010	4295	4417.35	1.35	-60458	4495	4395	4340	4240	4185	4367	4212	70	1285	500	2660	5	1	14014949	617	24.47	0.70	12	3.92	180.00	6304.00	7910	20240116	-44.31	2765	20241209	59.31	4945	-10.92	20250113	3900	12.95	20250102	7910	-44.31	20240116	2765	59.31	20241209	2.77	N	038870	500	70 억	188831	N	N	N	N
63	20250115	110443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4405	110	2	2.56	2264826175	512620	134.91	4395	4540	4310	5580	3010	4295	4418.14	1.35	-58658	4495	4395	4340	4240	4185	4367	4212	70	1285	500	2660	5	1	14014949	617	24.47	0.70	12	3.66	180.00	6304.00	7910	20240116	-44.31	2765	20241209	59.31	4945	-10.92	20250113	3900	12.95	20250102	7910	-44.31	20240116	2765	59.31	20241209	2.77	N	038870	500	70 억	188831	N	N	N	N
64	20250115	100442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4425	130	2	3.03	1953504870	441416	116.17	4395	4540	4310	5580	3010	4295	4425.54	1.35	-59426	4495	4395	4340	4240	4185	4367	4212	70	1285	500	2660	5	1	14014949	620	24.58	0.70	12	3.15	180.00	6304.00	7910	20240116	-44.06	2765	20241209	60.04	4945	-10.52	20250113	3900	13.46	20250102	7910	-44.06	20240116	2765	60.04	20241209	2.77	N	038870	500	70 억	188831	N	N	N	N
65	20250115	090445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4435	140	2	3.26	564681270	128105	33.71	4395	4490	4325	5580	3010	4295	4407.96	1.35	-30644	4495	4395	4340	4240	4185	4367	4212	70	1285	500	2660	5	1	14014949	622	24.64	0.70	12	0.91	180.00	6304.00	7910	20240116	-43.93	2765	20241209	60.40	4945	-10.31	20250113	3900	13.72	20250102	7910	-43.93	20240116	2765	60.40	20241209	2.77	N	038870	500	70 억	188831	N	N	N	N
66	20250114	160438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4295	-80	5	-1.83	1565696485	360668	6.42	4390	4440	4285	5680	3065	4375	4341.10	1.14	29518	5335	4855	4465	3985	3595	5095	4225	70	1305	500	2710	5	1	14014949	602	23.86	0.68	12	2.57	180.00	6304.00	7910	20240116	-45.70	2765	20241209	55.33	4945	-13.14	20250113	3900	10.13	20250102	7910	-45.70	20240116	2765	55.33	20241209	2.73	N	038870	500	70 억	159315	N	N	N	N
67	20250114	150441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4295	-80	5	-1.83	1442661325	332013	5.91	4390	4440	4285	5680	3065	4375	4345.09	1.14	23235	5335	4855	4465	3985	3595	5095	4225	70	1305	500	2710	5	1	14014949	602	23.86	0.68	12	2.37	180.00	6304.00	7910	20240116	-45.70	2765	20241209	55.33	4945	-13.14	20250113	3900	10.13	20250102	7910	-45.70	20240116	2765	55.33	20241209	2.73	N	038870	500	70 억	159315	N	N	N	N
68	20250114	140441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4310	-65	5	-1.49	1350760745	310631	5.53	4390	4440	4285	5680	3065	4375	4348.34	1.14	22879	5335	4855	4465	3985	3595	5095	4225	70	1305	500	2710	5	1	14014949	604	23.94	0.68	12	2.22	180.00	6304.00	7910	20240116	-45.51	2765	20241209	55.88	4945	-12.84	20250113	3900	10.51	20250102	7910	-45.51	20240116	2765	55.88	20241209	2.73	N	038870	500	70 억	159315	N	N	N	N
69	20250114	130440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4330	-45	5	-1.03	1260390645	289650	5.15	4390	4440	4285	5680	3065	4375	4351.33	1.14	22298	5335	4855	4465	3985	3595	5095	4225	70	1305	500	2710	5	1	14014949	607	24.06	0.69	12	2.07	180.00	6304.00	7910	20240116	-45.26	2765	20241209	56.60	4945	-12.44	20250113	3900	11.03	20250102	7910	-45.26	20240116	2765	56.60	20241209	2.73	N	038870	500	70 억	159315	N	N	N	N
70	20250114	120438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4320	-55	5	-1.26	1158237525	265984	4.73	4390	4440	4285	5680	3065	4375	4354.45	1.14	18231	5335	4855	4465	3985	3595	5095	4225	70	1305	500	2710	5	1	14014949	605	24.00	0.69	12	1.90	180.00	6304.00	7910	20240116	-45.39	2765	20241209	56.24	4945	-12.64	20250113	3900	10.77	20250102	7910	-45.39	20240116	2765	56.24	20241209	2.73	N	038870	500	70 억	159315	N	N	N	N
71	20250114	110440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4305	-70	5	-1.60	1054137415	241783	4.30	4390	4440	4285	5680	3065	4375	4359.78	1.14	10562	5335	4855	4465	3985	3595	5095	4225	70	1305	500	2710	5	1	14014949	603	23.92	0.68	12	1.73	180.00	6304.00	7910	20240116	-45.58	2765	20241209	55.70	4945	-12.94	20250113	3900	10.38	20250102	7910	-45.58	20240116	2765	55.70	20241209	2.73	N	038870	500	70 억	159315	N	N	N	N
72	20250114	100439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4295	-80	5	-1.83	882189355	201862	3.59	4390	4440	4285	5680	3065	4375	4370.23	1.14	-296	5335	4855	4465	3985	3595	5095	4225	70	1305	500	2710	5	1	14014949	602	23.86	0.68	12	1.44	180.00	6304.00	7910	20240116	-45.70	2765	20241209	55.33	4945	-13.14	20250113	3900	10.13	20250102	7910	-45.70	20240116	2765	55.33	20241209	2.73	N	038870	500	70 억	159315	N	N	N	N
73	20250114	090439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4405	30	2	0.69	249008555	56659	1.01	4390	4440	4345	5680	3065	4375	4395.28	1.14	-8819	5335	4855	4465	3985	3595	5095	4225	70	1305	500	2710	5	1	14014949	617	24.47	0.70	12	0.40	180.00	6304.00	7910	20240116	-44.31	2765	20241209	59.31	4945	-10.92	20250113	3900	12.95	20250102	7910	-44.31	20240116	2765	59.31	20241209	2.73	N	038870	500	70 억	159315	N	N	N	N
74	20250113	160436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4375	195	2	4.67	26128326540	5588810	3567.77	4140	4945	4075	5430	2930	4180	4675.33	1.10	-32462	4310	4245	4185	4120	4060	4215	4090	70	1250	500	2590	5	1	14014949	613	24.31	0.69	12	39.88	180.00	6304.00	7910	20240116	-44.69	2765	20241209	58.23	4945	-11.53	20250113	3900	12.18	20250102	7910	-44.69	20240116	2765	58.23	20241209	2.73	N	038870	500	70 억	153947	N	N	N	N
75	20250113	150436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4345	165	2	3.95	25829899745	5520504	3524.17	4140	4945	4075	5430	2930	4180	4679.01	1.10	-31104	4310	4245	4185	4120	4060	4215	4090	70	1250	500	2590	5	1	14014949	609	24.14	0.69	12	39.39	180.00	6304.00	7910	20240116	-45.07	2765	20241209	57.14	4945	-12.13	20250113	3900	11.41	20250102	7910	-45.07	20240116	2765	57.14	20241209	2.73	N	038870	500	70 억	153947	N	N	N	N
76	20250113	140432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4385	205	2	4.90	25290567240	5397009	3445.33	4140	4945	4075	5430	2930	4180	4686.15	1.10	-40169	4310	4245	4185	4120	4060	4215	4090	70	1250	500	2590	5	1	14014949	615	24.36	0.70	12	38.51	180.00	6304.00	7910	20240116	-44.56	2765	20241209	58.59	4945	-11.32	20250113	3900	12.44	20250102	7910	-44.56	20240116	2765	58.59	20241209	2.73	N	038870	500	70 억	153947	N	N	N	N
77	20250113	130430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4535	355	2	8.49	23888214905	5080869	3243.52	4140	4945	4075	5430	2930	4180	4701.72	1.10	-56423	4310	4245	4185	4120	4060	4215	4090	70	1250	500	2590	5	1	14014949	636	25.19	0.72	12	36.25	180.00	6304.00	7910	20240116	-42.67	2765	20241209	64.01	4945	-8.29	20250113	3900	16.28	20250102	7910	-42.67	20240116	2765	64.01	20241209	2.73	N	038870	500	70 억	153947	N	N	N	N
78	20250113	120431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4920	740	2	17.70	17298861325	3683090	2351.20	4140	4925	4075	5430	2930	4180	4697.00	1.10	-7068	4310	4245	4185	4120	4060	4215	4090	70	1250	500	2590	5	1	14014949	690	27.33	0.78	12	26.28	180.00	6304.00	7910	20240116	-37.80	2765	20241209	77.94	4925	-0.10	20250113	3900	26.15	20250102	7910	-37.80	20240116	2765	77.94	20241209	2.73	N	038870	500	70 억	153947	N	N	N	N
79	20250113	110432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4335	155	2	3.71	1977166015	451344	288.13	4140	4490	4075	5430	2930	4180	4381.15	1.10	-12210	4310	4245	4185	4120	4060	4215	4090	70	1250	500	2590	5	1	14014949	608	24.08	0.69	12	3.22	180.00	6304.00	7910	20240116	-45.20	2765	20241209	56.78	4780	-9.31	20250106	3900	11.15	20250102	7910	-45.20	20240116	2765	56.78	20241209	2.73	N	038870	500	70 억	153947	N	N	N	N
80	20250113	100430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4175	-5	5	-0.12	138891065	33726	21.53	4140	4175	4075	5430	2930	4180	4115.94	1.10	-376	4310	4245	4185	4120	4060	4215	4090	70	1250	500	2590	5	1	14014949	585	23.19	0.66	12	0.24	180.00	6304.00	7910	20240116	-47.22	2765	20241209	50.99	4780	-12.66	20250106	3900	7.05	20250102	7910	-47.22	20240116	2765	50.99	20241209	2.73	N	038870	500	70 억	153947	N	N	N	N
81	20250113	090433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	-40	5	-0.96	38865770	9429	6.02	4140	4145	4075	5430	2930	4180	4113.47	1.10	694	4310	4245	4185	4120	4060	4215	4090	70	1250	500	2590	5	1	14014949	580	23.00	0.66	12	0.07	180.00	6304.00	7910	20240116	-47.66	2765	20241209	49.73	4780	-13.39	20250106	3900	6.15	20250102	7910	-47.66	20240116	2765	49.73	20241209	2.73	N	038870	500	70 억	153947	N	N	N	N
82	20250110	160429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4180	-30	5	-0.71	636242210	151845	58.34	4205	4250	4125	5470	2950	4210	4190.13	1.16	-9289	4556	4382	4271	4097	3986	4327	4042	70	1260	500	2610	5	1	14014949	586	23.22	0.66	12	1.08	180.00	6304.00	7910	20240116	-47.16	2765	20241209	51.18	4780	-12.55	20250106	3900	7.18	20250102	7910	-47.16	20240116	2765	51.18	20241209	2.73	N	038870	500	70 억	162750	N	N	N	N
83	20250110	150429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4175	-35	5	-0.83	596882145	142418	54.72	4205	4250	4125	5470	2950	4210	4191.06	1.16	-10882	4556	4382	4271	4097	3986	4327	4042	70	1260	500	2610	5	1	14014949	585	23.19	0.66	12	1.02	180.00	6304.00	7910	20240116	-47.22	2765	20241209	50.99	4780	-12.66	20250106	3900	7.05	20250102	7910	-47.22	20240116	2765	50.99	20241209	2.73	N	038870	500	70 억	162750	N	N	N	N
84	20250110	140429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4185	-25	5	-0.59	408034410	97521	37.47	4205	4245	4125	5470	2950	4210	4184.07	1.16	-11497	4556	4382	4271	4097	3986	4327	4042	70	1260	500	2610	5	1	14014949	587	23.25	0.66	12	0.70	180.00	6304.00	7910	20240116	-47.09	2765	20241209	51.36	4780	-12.45	20250106	3900	7.31	20250102	7910	-47.09	20240116	2765	51.36	20241209	2.73	N	038870	500	70 억	162750	N	N	N	N
85	20250110	130427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4170	-40	5	-0.95	361336440	86323	33.17	4205	4245	4125	5470	2950	4210	4185.87	1.16	-10329	4556	4382	4271	4097	3986	4327	4042	70	1260	500	2610	5	1	14014949	584	23.17	0.66	12	0.62	180.00	6304.00	7910	20240116	-47.28	2765	20241209	50.81	4780	-12.76	20250106	3900	6.92	20250102	7910	-47.28	20240116	2765	50.81	20241209	2.73	N	038870	500	70 억	162750	N	N	N	N
86	20250110	120429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4200	-10	5	-0.24	314795740	75208	28.90	4205	4245	4125	5470	2950	4210	4185.67	1.16	-6686	4556	4382	4271	4097	3986	4327	4042	70	1260	500	2610	5	1	14014949	589	23.33	0.67	12	0.54	180.00	6304.00	7910	20240116	-46.90	2765	20241209	51.90	4780	-12.13	20250106	3900	7.69	20250102	7910	-46.90	20240116	2765	51.90	20241209	2.73	N	038870	500	70 억	162750	N	N	N	N
87	20250110	110428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4200	-10	5	-0.24	267652990	64016	24.60	4205	4235	4125	5470	2950	4210	4181.03	1.16	-4279	4556	4382	4271	4097	3986	4327	4042	70	1260	500	2610	5	1	14014949	589	23.33	0.67	12	0.46	180.00	6304.00	7910	20240116	-46.90	2765	20241209	51.90	4780	-12.13	20250106	3900	7.69	20250102	7910	-46.90	20240116	2765	51.90	20241209	2.73	N	038870	500	70 억	162750	N	N	N	N
88	20250110	100427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4200	-10	5	-0.24	192305580	46110	17.72	4205	4225	4125	5470	2950	4210	4170.58	1.16	2031	4556	4382	4271	4097	3986	4327	4042	70	1260	500	2610	5	1	14014949	589	23.33	0.67	12	0.33	180.00	6304.00	7910	20240116	-46.90	2765	20241209	51.90	4780	-12.13	20250106	3900	7.69	20250102	7910	-46.90	20240116	2765	51.90	20241209	2.73	N	038870	500	70 억	162750	N	N	N	N
89	20250110	090429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4195	-15	5	-0.36	25212665	5998	2.30	4205	4225	4195	5470	2950	4210	4203.51	1.16	-2160	4556	4382	4271	4097	3986	4327	4042	70	1260	500	2610	5	1	14014949	588	23.31	0.67	12	0.04	180.00	6304.00	7910	20240116	-46.97	2765	20241209	51.72	4780	-12.24	20250106	3900	7.56	20250102	7910	-46.97	20240116	2765	51.72	20241209	2.73	N	038870	500	70 억	162750	N	N	N	N
90	20250109	160426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4210	-70	5	-1.64	1107231225	256461	83.46	4280	4445	4160	5560	3000	4280	4317.41	1.24	-11269	4593	4436	4353	4196	4113	4395	4155	70	1280	500	2650	5	1	14014949	590	23.39	0.67	12	1.83	180.00	6304.00	7910	20240116	-46.78	2765	20241209	52.26	4780	-11.92	20250106	3900	7.95	20250102	7910	-46.78	20240116	2765	52.26	20241209	2.64	N	038870	500	70 억	173823	N	N	N	N
91	20250109	150427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4245	-35	5	-0.82	1048049750	242434	78.90	4280	4445	4160	5560	3000	4280	4323.03	1.24	-10853	4593	4436	4353	4196	4113	4395	4155	70	1280	500	2650	5	1	14014949	595	23.58	0.67	12	1.73	180.00	6304.00	7910	20240116	-46.33	2765	20241209	53.53	4780	-11.19	20250106	3900	8.85	20250102	7910	-46.33	20240116	2765	53.53	20241209	2.64	N	038870	500	70 억	173823	N	N	N	N
92	20250109	140428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4215	-65	5	-1.52	985687140	227660	74.09	4280	4445	4160	5560	3000	4280	4329.65	1.24	-11117	4593	4436	4353	4196	4113	4395	4155	70	1280	500	2650	5	1	14014949	591	23.42	0.67	12	1.62	180.00	6304.00	7910	20240116	-46.71	2765	20241209	52.44	4780	-11.82	20250106	3900	8.08	20250102	7910	-46.71	20240116	2765	52.44	20241209	2.64	N	038870	500	70 억	173823	N	N	N	N
93	20250109	130427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4225	-55	5	-1.29	938590580	216468	70.45	4280	4445	4160	5560	3000	4280	4335.94	1.24	-13143	4593	4436	4353	4196	4113	4395	4155	70	1280	500	2650	5	1	14014949	592	23.47	0.67	12	1.54	180.00	6304.00	7910	20240116	-46.59	2765	20241209	52.80	4780	-11.61	20250106	3900	8.33	20250102	7910	-46.59	20240116	2765	52.80	20241209	2.64	N	038870	500	70 억	173823	N	N	N	N
94	20250109	120427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4235	-45	5	-1.05	798957830	183378	59.68	4280	4445	4235	5560	3000	4280	4356.90	1.24	-15457	4593	4436	4353	4196	4113	4395	4155	70	1280	500	2650	5	1	14014949	594	23.53	0.67	12	1.31	180.00	6304.00	7910	20240116	-46.46	2765	20241209	53.16	4780	-11.40	20250106	3900	8.59	20250102	7910	-46.46	20240116	2765	53.16	20241209	2.64	N	038870	500	70 억	173823	N	N	N	N
95	20250109	110428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4360	80	2	1.87	652827740	149313	48.59	4280	4445	4265	5560	3000	4280	4372.22	1.24	-16406	4593	4436	4353	4196	4113	4395	4155	70	1280	500	2650	5	1	14014949	611	24.22	0.69	12	1.07	180.00	6304.00	7910	20240116	-44.88	2765	20241209	57.69	4780	-8.79	20250106	3900	11.79	20250102	7910	-44.88	20240116	2765	57.69	20241209	2.64	N	038870	500	70 억	173823	N	N	N	N
96	20250109	100427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4365	85	2	1.99	489129125	111887	36.41	4280	4445	4265	5560	3000	4280	4371.64	1.24	-13623	4593	4436	4353	4196	4113	4395	4155	70	1280	500	2650	5	1	14014949	612	24.25	0.69	12	0.80	180.00	6304.00	7910	20240116	-44.82	2765	20241209	57.87	4780	-8.68	20250106	3900	11.92	20250102	7910	-44.82	20240116	2765	57.87	20241209	2.64	N	038870	500	70 억	173823	N	N	N	N
97	20250109	090430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4330	50	2	1.17	45499320	10625	3.46	4280	4330	4265	5560	3000	4280	4282.29	1.24	-2100	4593	4436	4353	4196	4113	4395	4155	70	1280	500	2650	5	1	14014949	607	24.06	0.69	12	0.08	180.00	6304.00	7910	20240116	-45.26	2765	20241209	56.60	4780	-9.41	20250106	3900	11.03	20250102	7910	-45.26	20240116	2765	56.60	20241209	2.64	N	038870	500	70 억	173823	N	N	N	N
98	20250108	160423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4280	-50	5	-1.15	1318223855	300446	51.59	4290	4510	4270	5620	3035	4330	4387.66	1.44	-27675	4716	4522	4426	4232	4136	4475	4185	70	1290	500	2680	5	1	14014949	600	23.78	0.68	12	2.14	180.00	6304.00	7910	20240116	-45.89	2765	20241209	54.79	4780	-10.46	20250106	3900	9.74	20250102	7910	-45.89	20240116	2765	54.79	20241209	2.32	N	038870	500	70 억	201850	N	N	N	N
99	20250108	150425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4335	5	2	0.12	1239413005	282077	48.44	4290	4510	4270	5620	3035	4330	4393.97	1.44	-25996	4716	4522	4426	4232	4136	4475	4185	70	1290	500	2680	5	1	14014949	608	24.08	0.69	12	2.01	180.00	6304.00	7910	20240116	-45.20	2765	20241209	56.78	4780	-9.31	20250106	3900	11.15	20250102	7910	-45.20	20240116	2765	56.78	20241209	2.32	N	038870	500	70 억	201850	N	N	N	N
100	20250108	140428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4290	-40	5	-0.92	1166507390	265144	45.53	4290	4510	4270	5620	3035	4330	4399.63	1.44	-22565	4716	4522	4426	4232	4136	4475	4185	70	1290	500	2680	5	1	14014949	601	23.83	0.68	12	1.89	180.00	6304.00	7910	20240116	-45.76	2765	20241209	55.15	4780	-10.25	20250106	3900	10.00	20250102	7910	-45.76	20240116	2765	55.15	20241209	2.32	N	038870	500	70 억	201850	N	N	N	N
101	20250108	130427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4320	-10	5	-0.23	1103854665	250555	43.03	4290	4510	4270	5620	3035	4330	4405.76	1.44	-22332	4716	4522	4426	4232	4136	4475	4185	70	1290	500	2680	5	1	14014949	605	24.00	0.69	12	1.79	180.00	6304.00	7910	20240116	-45.39	2765	20241209	56.24	4780	-9.62	20250106	3900	10.77	20250102	7910	-45.39	20240116	2765	56.24	20241209	2.32	N	038870	500	70 억	201850	N	N	N	N
102	20250108	120425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4345	15	2	0.35	977548155	221226	37.99	4290	4510	4280	5620	3035	4330	4418.94	1.44	-19130	4716	4522	4426	4232	4136	4475	4185	70	1290	500	2680	5	1	14014949	609	24.14	0.69	12	1.58	180.00	6304.00	7910	20240116	-45.07	2765	20241209	57.14	4780	-9.10	20250106	3900	11.41	20250102	7910	-45.07	20240116	2765	57.14	20241209	2.32	N	038870	500	70 억	201850	N	N	N	N
103	20250108	110423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4380	50	2	1.15	872932060	197196	33.86	4290	4510	4280	5620	3035	4330	4426.92	1.44	-19587	4716	4522	4426	4232	4136	4475	4185	70	1290	500	2680	5	1	14014949	614	24.33	0.69	12	1.41	180.00	6304.00	7910	20240116	-44.63	2765	20241209	58.41	4780	-8.37	20250106	3900	12.31	20250102	7910	-44.63	20240116	2765	58.41	20241209	2.32	N	038870	500	70 억	201850	N	N	N	N
104	20250108	100425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4375	45	2	1.04	667130780	150755	25.89	4290	4510	4280	5620	3035	4330	4425.52	1.44	-16787	4716	4522	4426	4232	4136	4475	4185	70	1290	500	2680	5	1	14014949	613	24.31	0.69	12	1.08	180.00	6304.00	7910	20240116	-44.69	2765	20241209	58.23	4780	-8.47	20250106	3900	12.18	20250102	7910	-44.69	20240116	2765	58.23	20241209	2.32	N	038870	500	70 억	201850	N	N	N	N
105	20250108	090427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4350	20	2	0.46	44938585	10443	1.79	4290	4360	4280	5620	3035	4330	4302.16	1.44	4490	4716	4522	4426	4232	4136	4475	4185	70	1290	500	2680	5	1	14014949	610	24.17	0.69	12	0.07	180.00	6304.00	7910	20240116	-45.01	2765	20241209	57.32	4780	-9.00	20250106	3900	11.54	20250102	7910	-45.01	20240116	2765	57.32	20241209	2.32	N	038870	500	70 억	201850	N	N	N	N
106	20250107	160421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4330	-255	5	-5.56	2568034415	577037	17.89	4540	4620	4330	5960	3210	4585	4450.63	1.70	-39850	5251	4917	4446	4112	3641	5085	4280	70	1375	500	2840	5	1	14014949	607	24.06	0.69	12	4.12	180.00	6304.00	7910	20240116	-45.26	2765	20241209	56.60	4780	-9.41	20250106	3900	11.03	20250102	7910	-45.26	20240116	2765	56.60	20241209	2.37	N	038870	500	70 억	238893	N	N	N	N
107	20250107	150423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4365	-220	5	-4.80	2404586370	539386	16.72	4540	4620	4355	5960	3210	4585	4458.00	1.70	-41709	5251	4917	4446	4112	3641	5085	4280	70	1375	500	2840	5	1	14014949	612	24.25	0.69	12	3.85	180.00	6304.00	7910	20240116	-44.82	2765	20241209	57.87	4780	-8.68	20250106	3900	11.92	20250102	7910	-44.82	20240116	2765	57.87	20241209	2.37	N	038870	500	70 억	238893	N	N	N	N
108	20250107	140423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4405	-180	5	-3.93	2198930470	492346	15.26	4540	4620	4370	5960	3210	4585	4466.23	1.70	-40609	5251	4917	4446	4112	3641	5085	4280	70	1375	500	2840	5	1	14014949	617	24.47	0.70	12	3.51	180.00	6304.00	7910	20240116	-44.31	2765	20241209	59.31	4780	-7.85	20250106	3900	12.95	20250102	7910	-44.31	20240116	2765	59.31	20241209	2.37	N	038870	500	70 억	238893	N	N	N	N
109	20250107	130422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4435	-150	5	-3.27	2048790705	458395	14.21	4540	4620	4370	5960	3210	4585	4469.48	1.70	-39264	5251	4917	4446	4112	3641	5085	4280	70	1375	500	2840	5	1	14014949	622	24.64	0.70	12	3.27	180.00	6304.00	7910	20240116	-43.93	2765	20241209	60.40	4780	-7.22	20250106	3900	13.72	20250102	7910	-43.93	20240116	2765	60.40	20241209	2.37	N	038870	500	70 억	238893	N	N	N	N
110	20250107	120423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4515	-70	5	-1.53	1841450030	411926	12.77	4540	4620	4370	5960	3210	4585	4470.34	1.70	-29148	5251	4917	4446	4112	3641	5085	4280	70	1375	500	2840	5	1	14014949	633	25.08	0.72	12	2.94	180.00	6304.00	7910	20240116	-42.92	2765	20241209	63.29	4780	-5.54	20250106	3900	15.77	20250102	7910	-42.92	20240116	2765	63.29	20241209	2.37	N	038870	500	70 억	238893	N	N	N	N
111	20250107	110420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4395	-190	5	-4.14	1207887640	271804	8.43	4540	4555	4370	5960	3210	4585	4443.96	1.70	-4421	5251	4917	4446	4112	3641	5085	4280	70	1375	500	2840	5	1	14014949	616	24.42	0.70	12	1.94	180.00	6304.00	7910	20240116	-44.44	2765	20241209	58.95	4780	-8.05	20250106	3900	12.69	20250102	7910	-44.44	20240116	2765	58.95	20241209	2.37	N	038870	500	70 억	238893	N	N	N	N
112	20250107	100424	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4430	-155	5	-3.38	964961860	216593	6.71	4540	4555	4410	5960	3210	4585	4455.17	1.70	15525	5251	4917	4446	4112	3641	5085	4280	70	1375	500	2840	5	1	14014949	621	24.61	0.70	12	1.55	180.00	6304.00	7910	20240116	-43.99	2765	20241209	60.22	4780	-7.32	20250106	3900	13.59	20250102	7910	-43.99	20240116	2765	60.22	20241209	2.37	N	038870	500	70 억	238893	N	N	N	N
113	20250107	090422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4465	-120	5	-2.62	244271720	54395	1.69	4540	4555	4440	5960	3210	4585	4490.67	1.70	-790	5251	4917	4446	4112	3641	5085	4280	70	1375	500	2840	5	1	14014949	626	24.81	0.71	12	0.39	180.00	6304.00	7910	20240116	-43.55	2765	20241209	61.48	4780	-6.59	20250106	3900	14.49	20250102	7910	-43.55	20240116	2765	61.48	20241209	2.37	N	038870	500	70 억	238893	N	N	N	N
114	20250106	160417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4585	535	2	13.21	14680393335	3211684	1260.13	4020	4780	3975	5260	2835	4050	4571.13	1.96	-32599	4153	4101	4013	3961	3873	4127	3987	70	1210	500	2510	5	1	14014949	643	25.47	0.73	12	22.92	180.00	6304.00	7910	20240116	-42.04	2765	20241209	65.82	4780	-4.08	20250106	3900	17.56	20250102	7910	-42.04	20240116	2765	65.82	20241209	2.46	N	038870	500	70 억	274824	N	N	N	N
115	20250106	150418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4525	475	2	11.73	14371942160	3144036	1233.58	4020	4780	3975	5260	2835	4050	4571.39	1.96	-35991	4153	4101	4013	3961	3873	4127	3987	70	1210	500	2510	5	1	14014949	634	25.14	0.72	12	22.43	180.00	6304.00	7910	20240116	-42.79	2765	20241209	63.65	4780	-5.33	20250106	3900	16.03	20250102	7910	-42.79	20240116	2765	63.65	20241209	2.46	N	038870	500	70 억	274824	N	N	N	N
116	20250106	140418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4565	515	2	12.72	13625995635	2979965	1169.21	4020	4780	3975	5260	2835	4050	4572.76	1.96	-39166	4153	4101	4013	3961	3873	4127	3987	70	1210	500	2510	5	1	14014949	640	25.36	0.72	12	21.26	180.00	6304.00	7910	20240116	-42.29	2765	20241209	65.10	4780	-4.50	20250106	3900	17.05	20250102	7910	-42.29	20240116	2765	65.10	20241209	2.46	N	038870	500	70 억	274824	N	N	N	N
117	20250106	130416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4560	510	2	12.59	11798958060	2576810	1011.03	4020	4780	3975	5260	2835	4050	4579.16	1.96	-73290	4153	4101	4013	3961	3873	4127	3987	70	1210	500	2510	5	1	14014949	639	25.33	0.72	12	18.39	180.00	6304.00	7910	20240116	-42.35	2765	20241209	64.92	4780	-4.60	20250106	3900	16.92	20250102	7910	-42.35	20240116	2765	64.92	20241209	2.46	N	038870	500	70 억	274824	N	N	N	N
118	20250106	120416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4190	140	2	3.46	816579290	200649	78.73	4020	4195	3975	5260	2835	4050	4069.82	1.96	-22397	4153	4101	4013	3961	3873	4127	3987	70	1210	500	2510	5	1	14014949	587	23.28	0.66	12	1.43	180.00	6304.00	7910	20240116	-47.03	2765	20241209	51.54	4195	-0.12	20250106	3900	7.44	20250102	7910	-47.03	20240116	2765	51.54	20241209	2.46	N	038870	500	70 억	274824	N	N	N	N
119	20250106	110416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	15	2	0.37	475638465	118145	46.36	4020	4090	3975	5260	2835	4050	4025.63	1.96	-26987	4153	4101	4013	3961	3873	4127	3987	70	1210	500	2510	5	1	14014949	570	22.58	0.64	12	0.84	180.00	6304.00	7910	20240116	-48.61	2765	20241209	47.02	4090	-0.61	20250106	3900	4.23	20250102	7910	-48.61	20240116	2765	47.02	20241209	2.46	N	038870	500	70 억	274824	N	N	N	N
120	20250106	100415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4025	-25	5	-0.62	346998655	86347	33.88	4020	4050	3975	5260	2835	4050	4018.19	1.96	-20687	4153	4101	4013	3961	3873	4127	3987	70	1210	500	2510	5	1	14014949	564	22.36	0.64	12	0.62	180.00	6304.00	7910	20240116	-49.12	2765	20241209	45.57	4085	-1.47	20250102	3900	3.21	20250102	7910	-49.12	20240116	2765	45.57	20241209	2.46	N	038870	500	70 억	274824	N	N	N	N
121	20250106	090413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4000	-50	5	-1.23	79646370	19834	7.78	4020	4030	4000	5260	2835	4050	4013.30	1.96	-5095	4153	4101	4013	3961	3873	4127	3987	70	1210	500	2510	5	1	14014949	561	22.22	0.63	12	0.14	180.00	6304.00	7910	20240116	-49.43	2765	20241209	44.67	4085	-2.08	20250102	3900	2.56	20250102	7910	-49.43	20240116	2765	44.67	20241209	2.46	N	038870	500	70 억	274824	N	N	N	N
122	20250103	160414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4050	100	2	2.53	988303825	246792	105.61	3930	4065	3925	5130	2765	3950	4004.49	1.76	28732	4163	4056	3978	3871	3793	4017	3832	70	1180	500	2440	5	1	14014949	568	22.50	0.64	12	1.76	180.00	6304.00	7910	20240116	-48.80	2765	20241209	46.47	4085	-0.86	20250102	3900	3.85	20250102	7910	-48.80	20240116	2765	46.47	20241209	2.48	N	038870	500	70 억	246026	N	N	N	N
123	20250103	150414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4020	70	2	1.77	879382285	219843	94.08	3930	4065	3925	5130	2765	3950	4000.05	1.76	31047	4163	4056	3978	3871	3793	4017	3832	70	1180	500	2440	5	1	14014949	563	22.33	0.64	12	1.57	180.00	6304.00	7910	20240116	-49.18	2765	20241209	45.39	4085	-1.59	20250102	3900	3.08	20250102	7910	-49.18	20240116	2765	45.39	20241209	2.48	N	038870	500	70 억	246026	N	N	N	N
124	20250103	140414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4005	55	2	1.39	762744435	190830	81.66	3930	4065	3925	5130	2765	3950	3996.99	1.76	18264	4163	4056	3978	3871	3793	4017	3832	70	1180	500	2440	5	1	14014949	561	22.25	0.64	12	1.36	180.00	6304.00	7910	20240116	-49.37	2765	20241209	44.85	4085	-1.96	20250102	3900	2.69	20250102	7910	-49.37	20240116	2765	44.85	20241209	2.48	N	038870	500	70 억	246026	N	N	N	N
125	20250103	130413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4040	90	2	2.28	595954430	149138	63.82	3930	4065	3925	5130	2765	3950	3996.00	1.76	24532	4163	4056	3978	3871	3793	4017	3832	70	1180	500	2440	5	1	14014949	566	22.44	0.64	12	1.06	180.00	6304.00	7910	20240116	-48.93	2765	20241209	46.11	4085	-1.10	20250102	3900	3.59	20250102	7910	-48.93	20240116	2765	46.11	20241209	2.48	N	038870	500	70 억	246026	N	N	N	N
126	20250103	120413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3990	40	2	1.01	438950490	110107	47.12	3930	4025	3925	5130	2765	3950	3986.58	1.76	27333	4163	4056	3978	3871	3793	4017	3832	70	1180	500	2440	5	1	14014949	559	22.17	0.63	12	0.79	180.00	6304.00	7910	20240116	-49.56	2765	20241209	44.30	4085	-2.33	20250102	3900	2.31	20250102	7910	-49.56	20240116	2765	44.30	20241209	2.48	N	038870	500	70 억	246026	N	N	N	N
127	20250103	110413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3990	40	2	1.01	399393965	100211	42.88	3930	4025	3925	5130	2765	3950	3985.53	1.76	22259	4163	4056	3978	3871	3793	4017	3832	70	1180	500	2440	5	1	14014949	559	22.17	0.63	12	0.72	180.00	6304.00	7910	20240116	-49.56	2765	20241209	44.30	4085	-2.33	20250102	3900	2.31	20250102	7910	-49.56	20240116	2765	44.30	20241209	2.48	N	038870	500	70 억	246026	N	N	N	N
128	20250103	100413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4000	50	2	1.27	306599700	76948	32.93	3930	4025	3925	5130	2765	3950	3984.51	1.76	20604	4163	4056	3978	3871	3793	4017	3832	70	1180	500	2440	5	1	14014949	561	22.22	0.63	12	0.55	180.00	6304.00	7910	20240116	-49.43	2765	20241209	44.67	4085	-2.08	20250102	3900	2.56	20250102	7910	-49.43	20240116	2765	44.67	20241209	2.48	N	038870	500	70 억	246026	N	N	N	N
129	20250103	090414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3950	0	3	0.00	23941415	6082	2.60	3930	3950	3925	5130	2765	3950	3936.42	1.76	1805	4163	4056	3978	3871	3793	4017	3832	70	1180	500	2440	5	1	14014949	554	21.94	0.63	12	0.04	180.00	6304.00	7910	20240116	-50.06	2765	20241209	42.86	4085	-3.30	20250102	3900	1.28	20250102	7910	-50.06	20240116	2765	42.86	20241209	2.48	N	038870	500	70 억	246026	N	N	N	N
130	20250102	160411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3950	-10	5	-0.25	892008685	224997	14.50	4000	4085	3900	5140	2775	3960	3964.59	1.54	31094	4563	4261	3988	3686	3413	4412	3837	70	1180	500	2450	5	1	14014949	554	21.94	0.63	12	1.61	180.00	6304.00	7910	20240116	-50.06	2765	20241209	42.86	4085	-3.30	20250102	3900	1.28	20250102	7910	-50.06	20240116	2765	42.86	20241209	2.58	N	038870	500	70 억	215946	N	N	N	N
131	20250102	150412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3955	-5	5	-0.13	811572730	204648	13.18	4000	4085	3900	5140	2775	3960	3965.70	1.54	30130	4563	4261	3988	3686	3413	4412	3837	70	1180	500	2450	5	1	14014949	554	21.97	0.63	12	1.46	180.00	6304.00	7910	20240116	-50.00	2765	20241209	43.04	4085	-3.18	20250102	3900	1.41	20250102	7910	-50.00	20240116	2765	43.04	20241209	2.58	N	038870	500	70 억	215946	N	N	N	N
132	20250102	140409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3940	-20	5	-0.51	725884215	182969	11.79	4000	4085	3900	5140	2775	3960	3967.25	1.54	22655	4563	4261	3988	3686	3413	4412	3837	70	1180	500	2450	5	1	14014949	552	21.89	0.62	12	1.31	180.00	6304.00	7910	20240116	-50.19	2765	20241209	42.50	4085	-3.55	20250102	3900	1.03	20250102	7910	-50.19	20240116	2765	42.50	20241209	2.58	N	038870	500	70 억	215946	N	N	N	N
133	20250102	130410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3960	0	3	0.00	666972775	168041	10.83	4000	4085	3900	5140	2775	3960	3969.11	1.54	19619	4563	4261	3988	3686	3413	4412	3837	70	1180	500	2450	5	1	14014949	555	22.00	0.63	12	1.20	180.00	6304.00	7910	20240116	-49.94	2765	20241209	43.22	4085	-3.06	20250102	3900	1.54	20250102	7910	-49.94	20240116	2765	43.22	20241209	2.58	N	038870	500	70 억	215946	N	N	N	N
134	20250102	120410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3980	20	2	0.51	593051210	149412	9.63	4000	4085	3900	5140	2775	3960	3969.23	1.54	13422	4563	4261	3988	3686	3413	4412	3837	70	1180	500	2450	5	1	14014949	558	22.11	0.63	12	1.07	180.00	6304.00	7910	20240116	-49.68	2765	20241209	43.94	4085	-2.57	20250102	3900	2.05	20250102	7910	-49.68	20240116	2765	43.94	20241209	2.58	N	038870	500	70 억	215946	N	N	N	N
135	20250102	110402	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3930	-30	5	-0.76	491462315	123763	7.97	4000	4085	3900	5140	2775	3960	3971.00	1.54	11820	4563	4261	3988	3686	3413	4412	3837	70	1180	500	2450	5	1	14014949	551	21.83	0.62	12	0.88	180.00	6304.00	7910	20240116	-50.32	2765	20241209	42.13	4085	-3.79	20250102	3900	0.77	20250102	7910	-50.32	20240116	2765	42.13	20241209	2.58	N	038870	500	70 억	215946	N	N	N	N
136	20250102	100409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4020	60	2	1.52	119004840	29702	1.91	4000	4050	3980	5140	2775	3960	4006.63	1.54	-3125	4563	4261	3988	3686	3413	4412	3837	70	1180	500	2450	5	1	14014949	563	22.33	0.64	12	0.21	180.00	6304.00	7910	20240116	-49.18	2765	20241209	45.39	4050	-0.74	20250102	3980	1.01	20250102	7910	-49.18	20240116	2765	45.39	20241209	2.58	N	038870	500	70 억	215946	N	N	N	N
137	20250102	090406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3960	0	3	0.00	0	0	0.00	0	0	0	5140	2775	3960	0.00	1.54	0	4563	4261	3988	3686	3413	4412	3837	70	1180	500	2450	5	1	14014949	555	22.00	0.63	12	0.00	180.00	6304.00	7910	20240116	-49.94	2765	20241209	43.22	0	0.00	0	0	0.00	0	7910	-49.94	20240116	2765	43.22	20241209	2.58	N	038870	500	70 억	215946	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History