KissMeData/348150/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	161222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	-90	5	-1.76	285326500	56258	198.88	5070	5150	5020	6650	3590	5120	5072.22	1.50	6729	5366	5242	5166	5042	4966	5205	5005	97	1530	500	3580	10	1	19373850	975	-7.00	2.17	12	0.29	-719.00	2321.00	12250	20240117	-58.94	4730	20241209	6.34	5800	-13.28	20250106	5020	0.20	20250124	10920	-53.94	20240126	4730	6.34	20241209	1.45	N	348150	500	96 억	290942	N	N	N	N
3	20250124	151223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5060	-60	5	-1.17	238440410	46945	165.96	5070	5150	5030	6650	3590	5120	5079.14	1.50	6436	5366	5242	5166	5042	4966	5205	5005	97	1530	500	3580	10	1	19373850	980	-7.04	2.18	12	0.24	-719.00	2321.00	12250	20240117	-58.69	4730	20241209	6.98	5800	-12.76	20250106	5030	0.60	20250124	10920	-53.66	20240126	4730	6.98	20241209	1.45	N	348150	500	96 억	290942	N	N	N	N
4	20250124	141220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5090	-30	5	-0.59	221727520	43649	154.31	5070	5150	5030	6650	3590	5120	5079.78	1.50	4978	5366	5242	5166	5042	4966	5205	5005	97	1530	500	3580	10	1	19373850	986	-7.08	2.19	12	0.23	-719.00	2321.00	12250	20240117	-58.45	4730	20241209	7.61	5800	-12.24	20250106	5030	1.19	20250124	10920	-53.39	20240126	4730	7.61	20241209	1.45	N	348150	500	96 억	290942	N	N	N	N
5	20250124	131224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5070	-50	5	-0.98	197974430	38950	137.70	5070	5150	5030	6650	3590	5120	5082.78	1.50	4973	5366	5242	5166	5042	4966	5205	5005	97	1530	500	3580	10	1	19373850	982	-7.05	2.18	12	0.20	-719.00	2321.00	12250	20240117	-58.61	4730	20241209	7.19	5800	-12.59	20250106	5030	0.80	20250124	10920	-53.57	20240126	4730	7.19	20241209	1.45	N	348150	500	96 억	290942	N	N	N	N
6	20250124	121219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5120	0	3	0.00	92180190	18032	63.75	5070	5150	5070	6650	3590	5120	5112.03	1.50	787	5366	5242	5166	5042	4966	5205	5005	97	1530	500	3580	10	1	19373850	992	-7.12	2.21	12	0.09	-719.00	2321.00	12250	20240117	-58.20	4730	20241209	8.25	5800	-11.72	20250106	5070	0.99	20250124	10920	-53.11	20240126	4730	8.25	20241209	1.45	N	348150	500	96 억	290942	N	N	N	N
7	20250124	111220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5120	0	3	0.00	84815110	16593	58.66	5070	5150	5070	6650	3590	5120	5111.50	1.50	807	5366	5242	5166	5042	4966	5205	5005	97	1530	500	3580	10	1	19373850	992	-7.12	2.21	12	0.09	-719.00	2321.00	12250	20240117	-58.20	4730	20241209	8.25	5800	-11.72	20250106	5070	0.99	20250124	10920	-53.11	20240126	4730	8.25	20241209	1.45	N	348150	500	96 억	290942	N	N	N	N
8	20250124	101217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5120	0	3	0.00	59138510	11584	40.95	5070	5140	5070	6650	3590	5120	5105.19	1.50	171	5366	5242	5166	5042	4966	5205	5005	97	1530	500	3580	10	1	19373850	992	-7.12	2.21	12	0.06	-719.00	2321.00	12250	20240117	-58.20	4730	20241209	8.25	5800	-11.72	20250106	5070	0.99	20250124	10920	-53.11	20240126	4730	8.25	20241209	1.45	N	348150	500	96 억	290942	N	N	N	N
9	20250124	091226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5140	20	2	0.39	25054390	4912	17.36	5070	5140	5070	6650	3590	5120	5100.65	1.50	-332	5366	5242	5166	5042	4966	5205	5005	97	1530	500	3580	10	1	19373850	996	-7.15	2.21	12	0.03	-719.00	2321.00	12250	20240117	-58.04	4730	20241209	8.67	5800	-11.38	20250106	5070	1.38	20250124	10920	-52.93	20240126	4730	8.67	20241209	1.45	N	348150	500	96 억	290942	N	N	N	N
10	20250123	161216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5120	-100	5	-1.92	143579050	27949	144.04	5180	5290	5090	6780	3660	5220	5137.19	1.54	-8330	5313	5266	5233	5186	5153	5290	5210	97	1560	500	3650	10	1	19373850	992	-7.12	2.21	12	0.14	-719.00	2321.00	14070	20240116	-63.61	4730	20241209	8.25	5800	-11.72	20250106	5090	0.59	20250123	10920	-53.11	20240126	4730	8.25	20241209	1.51	N	348150	500	96 억	299272	N	N	N	N
11	20250123	151214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5100	-120	5	-2.30	134778290	26228	135.17	5180	5290	5090	6780	3660	5220	5138.72	1.54	-8202	5313	5266	5233	5186	5153	5290	5210	97	1560	500	3650	10	1	19373850	988	-7.09	2.20	12	0.14	-719.00	2321.00	14070	20240116	-63.75	4730	20241209	7.82	5800	-12.07	20250106	5090	0.20	20250123	10920	-53.30	20240126	4730	7.82	20241209	1.51	N	348150	500	96 억	299272	N	N	N	N
12	20250123	141215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5120	-100	5	-1.92	100130340	19447	100.22	5180	5290	5110	6780	3660	5220	5148.88	1.54	-3497	5313	5266	5233	5186	5153	5290	5210	97	1560	500	3650	10	1	19373850	992	-7.12	2.21	12	0.10	-719.00	2321.00	14070	20240116	-63.61	4730	20241209	8.25	5800	-11.72	20250106	5110	0.20	20250123	10920	-53.11	20240126	4730	8.25	20241209	1.51	N	348150	500	96 억	299272	N	N	N	N
13	20250123	131213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5180	-40	5	-0.77	81756880	15865	81.76	5180	5290	5110	6780	3660	5220	5153.29	1.54	-3432	5313	5266	5233	5186	5153	5290	5210	97	1560	500	3650	10	1	19373850	1004	-7.20	2.23	12	0.08	-719.00	2321.00	14070	20240116	-63.18	4730	20241209	9.51	5800	-10.69	20250106	5110	1.37	20250123	10920	-52.56	20240126	4730	9.51	20241209	1.51	N	348150	500	96 억	299272	N	N	N	N
14	20250123	121215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5130	-90	5	-1.72	78384600	15210	78.39	5180	5290	5110	6780	3660	5220	5153.49	1.54	-3282	5313	5266	5233	5186	5153	5290	5210	97	1560	500	3650	10	1	19373850	994	-7.13	2.21	12	0.08	-719.00	2321.00	14070	20240116	-63.54	4730	20241209	8.46	5800	-11.55	20250106	5110	0.39	20250123	10920	-53.02	20240126	4730	8.46	20241209	1.51	N	348150	500	96 억	299272	N	N	N	N
15	20250123	111204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5120	-100	5	-1.92	75567270	14663	75.57	5180	5290	5110	6780	3660	5220	5153.60	1.54	-3250	5313	5266	5233	5186	5153	5290	5210	97	1560	500	3650	10	1	19373850	992	-7.12	2.21	12	0.08	-719.00	2321.00	14070	20240116	-63.61	4730	20241209	8.25	5800	-11.72	20250106	5110	0.20	20250123	10920	-53.11	20240126	4730	8.25	20241209	1.51	N	348150	500	96 억	299272	N	N	N	N
16	20250123	101213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5150	-70	5	-1.34	69458990	13471	69.42	5180	5290	5110	6780	3660	5220	5156.19	1.54	-3148	5313	5266	5233	5186	5153	5290	5210	97	1560	500	3650	10	1	19373850	998	-7.16	2.22	12	0.07	-719.00	2321.00	14070	20240116	-63.40	4730	20241209	8.88	5800	-11.21	20250106	5110	0.78	20250123	10920	-52.84	20240126	4730	8.88	20241209	1.51	N	348150	500	96 억	299272	N	N	N	N
17	20250123	091215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5170	-50	5	-0.96	40070200	7751	39.95	5180	5290	5120	6780	3660	5220	5169.68	1.54	-1799	5313	5266	5233	5186	5153	5290	5210	97	1560	500	3650	10	1	19373850	1002	-7.19	2.23	12	0.04	-719.00	2321.00	14070	20240116	-63.26	4730	20241209	9.30	5800	-10.86	20250106	5120	0.98	20250123	10920	-52.66	20240126	4730	9.30	20241209	1.51	N	348150	500	96 억	299272	N	N	N	N
18	20250122	161205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5220	20	2	0.38	101001510	19316	81.52	5210	5280	5200	6760	3640	5200	5228.91	1.54	766	5346	5272	5226	5152	5106	5310	5190	97	1560	500	3640	10	1	19373850	1011	-7.26	2.25	12	0.10	-719.00	2321.00	14070	20240116	-62.90	4730	20241209	10.36	5800	-10.00	20250106	5180	0.77	20250121	10920	-52.20	20240126	4730	10.36	20241209	1.50	N	348150	500	96 억	298640	N	N	N	N
19	20250122	151207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5240	40	2	0.77	97254260	18598	78.49	5210	5280	5200	6760	3640	5200	5229.29	1.54	724	5346	5272	5226	5152	5106	5310	5190	97	1560	500	3640	10	1	19373850	1015	-7.29	2.26	12	0.10	-719.00	2321.00	14070	20240116	-62.76	4730	20241209	10.78	5800	-9.66	20250106	5180	1.16	20250121	10920	-52.01	20240126	4730	10.78	20241209	1.50	N	348150	500	96 억	298640	N	N	N	N
20	20250122	141204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5240	40	2	0.77	70410310	13451	56.77	5210	5280	5210	6760	3640	5200	5234.58	1.54	771	5346	5272	5226	5152	5106	5310	5190	97	1560	500	3640	10	1	19373850	1015	-7.29	2.26	12	0.07	-719.00	2321.00	14070	20240116	-62.76	4730	20241209	10.78	5800	-9.66	20250106	5180	1.16	20250121	10920	-52.01	20240126	4730	10.78	20241209	1.50	N	348150	500	96 억	298640	N	N	N	N
21	20250122	131206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5240	40	2	0.77	63557500	12142	51.25	5210	5280	5210	6760	3640	5200	5234.52	1.54	681	5346	5272	5226	5152	5106	5310	5190	97	1560	500	3640	10	1	19373850	1015	-7.29	2.26	12	0.06	-719.00	2321.00	14070	20240116	-62.76	4730	20241209	10.78	5800	-9.66	20250106	5180	1.16	20250121	10920	-52.01	20240126	4730	10.78	20241209	1.50	N	348150	500	96 억	298640	N	N	N	N
22	20250122	121204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5260	60	2	1.15	58344200	11144	47.03	5210	5280	5210	6760	3640	5200	5235.48	1.54	546	5346	5272	5226	5152	5106	5310	5190	97	1560	500	3640	10	1	19373850	1019	-7.32	2.27	12	0.06	-719.00	2321.00	14070	20240116	-62.62	4730	20241209	11.21	5800	-9.31	20250106	5180	1.54	20250121	10920	-51.83	20240126	4730	11.21	20241209	1.50	N	348150	500	96 억	298640	N	N	N	N
23	20250122	111206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5270	70	2	1.35	45800410	8747	36.92	5210	5280	5210	6760	3640	5200	5236.13	1.54	959	5346	5272	5226	5152	5106	5310	5190	97	1560	500	3640	10	1	19373850	1021	-7.33	2.27	12	0.05	-719.00	2321.00	14070	20240116	-62.54	4730	20241209	11.42	5800	-9.14	20250106	5180	1.74	20250121	10920	-51.74	20240126	4730	11.42	20241209	1.50	N	348150	500	96 억	298640	N	N	N	N
24	20250122	101205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5250	50	2	0.96	23019840	4397	18.56	5210	5280	5210	6760	3640	5200	5235.35	1.54	671	5346	5272	5226	5152	5106	5310	5190	97	1560	500	3640	10	1	19373850	1017	-7.30	2.26	12	0.02	-719.00	2321.00	14070	20240116	-62.69	4730	20241209	10.99	5800	-9.48	20250106	5180	1.35	20250121	10920	-51.92	20240126	4730	10.99	20241209	1.50	N	348150	500	96 억	298640	N	N	N	N
25	20250122	091207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5250	50	2	0.96	734200	140	0.59	5210	5280	5210	6760	3640	5200	5244.29	1.54	123	5346	5272	5226	5152	5106	5310	5190	97	1560	500	3640	10	1	19373850	1017	-7.30	2.26	12	0.00	-719.00	2321.00	14070	20240116	-62.69	4730	20241209	10.99	5800	-9.48	20250106	5180	1.35	20250121	10920	-51.92	20240126	4730	10.99	20241209	1.50	N	348150	500	96 억	298640	N	N	N	N
26	20250121	161156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5200	-40	5	-0.76	123052340	23569	52.11	5190	5300	5180	6810	3670	5240	5220.99	1.52	3641	5413	5326	5263	5176	5113	5295	5145	97	1570	500	3660	10	1	19373850	1007	-7.23	2.24	12	0.12	-719.00	2321.00	14070	20240116	-63.04	4730	20241209	9.94	5800	-10.34	20250106	5180	0.39	20250121	10920	-52.38	20240126	4730	9.94	20241209	1.49	N	348150	500	96 억	294985	N	N	N	N
27	20250121	151159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5250	10	2	0.19	109529920	20971	46.37	5190	5300	5180	6810	3670	5240	5222.92	1.52	3210	5413	5326	5263	5176	5113	5295	5145	97	1570	500	3660	10	1	19373850	1017	-7.30	2.26	12	0.11	-719.00	2321.00	14070	20240116	-62.69	4730	20241209	10.99	5800	-9.48	20250106	5180	1.35	20250121	10920	-51.92	20240126	4730	10.99	20241209	1.49	N	348150	500	96 억	294985	N	N	N	N
28	20250121	141200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5240	0	3	0.00	93912320	17974	39.74	5190	5300	5180	6810	3670	5240	5224.90	1.52	2823	5413	5326	5263	5176	5113	5295	5145	97	1570	500	3660	10	1	19373850	1015	-7.29	2.26	12	0.09	-719.00	2321.00	14070	20240116	-62.76	4730	20241209	10.78	5800	-9.66	20250106	5180	1.16	20250121	10920	-52.01	20240126	4730	10.78	20241209	1.49	N	348150	500	96 억	294985	N	N	N	N
29	20250121	131159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5230	-10	5	-0.19	84793370	16226	35.88	5190	5300	5180	6810	3670	5240	5225.77	1.52	2089	5413	5326	5263	5176	5113	5295	5145	97	1570	500	3660	10	1	19373850	1013	-7.27	2.25	12	0.08	-719.00	2321.00	14070	20240116	-62.83	4730	20241209	10.57	5800	-9.83	20250106	5180	0.97	20250121	10920	-52.11	20240126	4730	10.57	20241209	1.49	N	348150	500	96 억	294985	N	N	N	N
30	20250121	121142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5230	-10	5	-0.19	82262080	15742	34.81	5190	5300	5180	6810	3670	5240	5225.64	1.52	2011	5413	5326	5263	5176	5113	5295	5145	97	1570	500	3660	10	1	19373850	1013	-7.27	2.25	12	0.08	-719.00	2321.00	14070	20240116	-62.83	4730	20241209	10.57	5800	-9.83	20250106	5180	0.97	20250121	10920	-52.11	20240126	4730	10.57	20241209	1.49	N	348150	500	96 억	294985	N	N	N	N
31	20250121	111058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5230	-10	5	-0.19	69577810	13318	29.45	5190	5300	5180	6810	3670	5240	5224.34	1.52	2311	5413	5326	5263	5176	5113	5295	5145	97	1570	500	3660	10	1	19373850	1013	-7.27	2.25	12	0.07	-719.00	2321.00	14070	20240116	-62.83	4730	20241209	10.57	5800	-9.83	20250106	5180	0.97	20250121	10920	-52.11	20240126	4730	10.57	20241209	1.49	N	348150	500	96 억	294985	N	N	N	N
32	20250121	101051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5230	-10	5	-0.19	44985040	8591	19.00	5190	5300	5190	6810	3670	5240	5236.30	1.52	325	5413	5326	5263	5176	5113	5295	5145	97	1570	500	3660	10	1	19373850	1013	-7.27	2.25	12	0.04	-719.00	2321.00	14070	20240116	-62.83	4730	20241209	10.57	5800	-9.83	20250106	5190	0.77	20250121	10920	-52.11	20240126	4730	10.57	20241209	1.49	N	348150	500	96 억	294985	N	N	N	N
33	20250121	091200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5300	60	2	1.15	29445130	5640	12.47	5190	5300	5190	6810	3670	5240	5220.77	1.52	448	5413	5326	5263	5176	5113	5295	5145	97	1570	500	3660	10	1	19373850	1027	-7.37	2.28	12	0.03	-719.00	2321.00	14070	20240116	-62.33	4730	20241209	12.05	5800	-8.62	20250106	5190	2.12	20250121	10920	-51.47	20240126	4730	12.05	20241209	1.49	N	348150	500	96 억	294985	N	N	N	N
34	20250120	161146	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5240	-110	5	-2.06	236219390	45023	176.71	5350	5350	5200	6950	3750	5350	5246.66	1.54	-3050	5563	5456	5373	5266	5183	5415	5225	97	1600	500	3740	10	1	19373850	1015	-7.29	2.26	12	0.23	-719.00	2321.00	14070	20240116	-62.76	4730	20241209	10.78	5800	-9.66	20250106	5200	0.77	20250120	10920	-52.01	20240126	4730	10.78	20241209	1.49	N	348150	500	96 억	298028	N	N	N	N
35	20250120	151159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5270	-80	5	-1.50	228216490	43496	170.71	5350	5350	5200	6950	3750	5350	5246.84	1.54	-2822	5563	5456	5373	5266	5183	5415	5225	97	1600	500	3740	10	1	19373850	1021	-7.33	2.27	12	0.22	-719.00	2321.00	14070	20240116	-62.54	4730	20241209	11.42	5800	-9.14	20250106	5200	1.35	20250120	10920	-51.74	20240126	4730	11.42	20241209	1.49	N	348150	500	96 억	298028	N	N	N	N
36	20250120	141157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5270	-80	5	-1.50	219660710	41867	164.32	5350	5350	5200	6950	3750	5350	5246.63	1.54	-2950	5563	5456	5373	5266	5183	5415	5225	97	1600	500	3740	10	1	19373850	1021	-7.33	2.27	12	0.22	-719.00	2321.00	14070	20240116	-62.54	4730	20241209	11.42	5800	-9.14	20250106	5200	1.35	20250120	10920	-51.74	20240126	4730	11.42	20241209	1.49	N	348150	500	96 억	298028	N	N	N	N
37	20250120	131156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5240	-110	5	-2.06	180650790	34416	135.08	5350	5350	5200	6950	3750	5350	5249.04	1.54	-2451	5563	5456	5373	5266	5183	5415	5225	97	1600	500	3740	10	1	19373850	1015	-7.29	2.26	12	0.18	-719.00	2321.00	14070	20240116	-62.76	4730	20241209	10.78	5800	-9.66	20250106	5200	0.77	20250120	10920	-52.01	20240126	4730	10.78	20241209	1.49	N	348150	500	96 억	298028	N	N	N	N
38	20250120	121157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5250	-100	5	-1.87	169558030	32294	126.75	5350	5350	5200	6950	3750	5350	5250.45	1.54	-2459	5563	5456	5373	5266	5183	5415	5225	97	1600	500	3740	10	1	19373850	1017	-7.30	2.26	12	0.17	-719.00	2321.00	14070	20240116	-62.69	4730	20241209	10.99	5800	-9.48	20250106	5200	0.96	20250120	10920	-51.92	20240126	4730	10.99	20241209	1.49	N	348150	500	96 억	298028	N	N	N	N
39	20250120	111159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5210	-140	5	-2.62	162835600	31008	121.70	5350	5350	5200	6950	3750	5350	5251.41	1.54	-2405	5563	5456	5373	5266	5183	5415	5225	97	1600	500	3740	10	1	19373850	1009	-7.25	2.24	12	0.16	-719.00	2321.00	14070	20240116	-62.97	4730	20241209	10.15	5800	-10.17	20250106	5200	0.19	20250120	10920	-52.29	20240126	4730	10.15	20241209	1.49	N	348150	500	96 억	298028	N	N	N	N
40	20250120	101158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5260	-90	5	-1.68	100044550	18971	74.46	5350	5350	5220	6950	3750	5350	5273.55	1.54	-3244	5563	5456	5373	5266	5183	5415	5225	97	1600	500	3740	10	1	19373850	1019	-7.32	2.27	12	0.10	-719.00	2321.00	14070	20240116	-62.62	4730	20241209	11.21	5800	-9.31	20250106	5220	0.77	20250120	10920	-51.83	20240126	4730	11.21	20241209	1.49	N	348150	500	96 억	298028	N	N	N	N
41	20250120	091159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5270	-80	5	-1.50	15894440	2993	11.75	5350	5350	5270	6950	3750	5350	5310.54	1.54	-2057	5563	5456	5373	5266	5183	5415	5225	97	1600	500	3740	10	1	19373850	1021	-7.33	2.27	12	0.02	-719.00	2321.00	14070	20240116	-62.54	4730	20241209	11.42	5800	-9.14	20250106	5270	0.00	20250120	10920	-51.74	20240126	4730	11.42	20241209	1.49	N	348150	500	96 억	298028	N	N	N	N
42	20250117	161153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5350	-60	5	-1.11	135986580	25479	275.21	5480	5480	5290	7030	3790	5410	5337.20	1.58	-8880	5496	5452	5396	5352	5296	5475	5375	97	1620	500	3780	10	1	19373850	1037	-7.44	2.31	12	0.13	-719.00	2321.00	14070	20240116	-61.98	4730	20241209	13.11	5800	-7.76	20250106	5290	1.13	20250117	12250	-56.33	20240117	4730	13.11	20241209	1.50	N	348150	500	96 억	306922	N	N	N	N
43	20250117	151149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5310	-100	5	-1.85	129722980	24307	262.55	5480	5480	5290	7030	3790	5410	5336.86	1.58	-8675	5496	5452	5396	5352	5296	5475	5375	97	1620	500	3780	10	1	19373850	1029	-7.39	2.29	12	0.13	-719.00	2321.00	14070	20240116	-62.26	4730	20241209	12.26	5800	-8.45	20250106	5290	0.38	20250117	12250	-56.65	20240117	4730	12.26	20241209	1.50	N	348150	500	96 억	306922	N	N	N	N
44	20250117	141157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5320	-90	5	-1.66	118915230	22269	240.54	5480	5480	5300	7030	3790	5410	5339.94	1.58	-7853	5496	5452	5396	5352	5296	5475	5375	97	1620	500	3780	10	1	19373850	1031	-7.40	2.29	12	0.11	-719.00	2321.00	14070	20240116	-62.19	4730	20241209	12.47	5800	-8.28	20250106	5300	0.38	20250117	12250	-56.57	20240117	4730	12.47	20241209	1.50	N	348150	500	96 억	306922	N	N	N	N
45	20250117	131156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5310	-100	5	-1.85	97827440	18293	197.59	5480	5480	5300	7030	3790	5410	5347.81	1.58	-6357	5496	5452	5396	5352	5296	5475	5375	97	1620	500	3780	10	1	19373850	1029	-7.39	2.29	12	0.09	-719.00	2321.00	14070	20240116	-62.26	4730	20241209	12.26	5800	-8.45	20250106	5300	0.19	20250117	12250	-56.65	20240117	4730	12.26	20241209	1.50	N	348150	500	96 억	306922	N	N	N	N
46	20250117	121158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5330	-80	5	-1.48	82632710	15432	166.69	5480	5480	5300	7030	3790	5410	5354.63	1.58	-4312	5496	5452	5396	5352	5296	5475	5375	97	1620	500	3780	10	1	19373850	1033	-7.41	2.30	12	0.08	-719.00	2321.00	14070	20240116	-62.12	4730	20241209	12.68	5800	-8.10	20250106	5300	0.57	20250117	12250	-56.49	20240117	4730	12.68	20241209	1.50	N	348150	500	96 억	306922	N	N	N	N
47	20250117	111159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5330	-80	5	-1.48	63414280	11813	127.60	5480	5480	5300	7030	3790	5410	5368.18	1.58	-3899	5496	5452	5396	5352	5296	5475	5375	97	1620	500	3780	10	1	19373850	1033	-7.41	2.30	12	0.06	-719.00	2321.00	14070	20240116	-62.12	4730	20241209	12.68	5800	-8.10	20250106	5300	0.57	20250117	12250	-56.49	20240117	4730	12.68	20241209	1.50	N	348150	500	96 억	306922	N	N	N	N
48	20250117	101158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5360	-50	5	-0.92	34928550	6497	70.18	5480	5480	5300	7030	3790	5410	5376.10	1.58	-1075	5496	5452	5396	5352	5296	5475	5375	97	1620	500	3780	10	1	19373850	1038	-7.45	2.31	12	0.03	-719.00	2321.00	14070	20240116	-61.90	4730	20241209	13.32	5800	-7.59	20250106	5300	1.13	20250117	12250	-56.24	20240117	4730	13.32	20241209	1.50	N	348150	500	96 억	306922	N	N	N	N
49	20250117	091158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5430	20	2	0.37	16739810	3108	33.57	5480	5480	5300	7030	3790	5410	5386.04	1.58	-461	5496	5452	5396	5352	5296	5475	5375	97	1620	500	3780	10	1	19373850	1052	-7.55	2.34	12	0.02	-719.00	2321.00	14070	20240116	-61.41	4730	20241209	14.80	5800	-6.38	20250106	5300	2.45	20250117	12250	-55.67	20240117	4730	14.80	20241209	1.50	N	348150	500	96 억	306922	N	N	N	N
50	20250116	161149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5410	80	2	1.50	49675420	9187	32.00	5340	5440	5340	6920	3740	5330	5407.14	1.57	3149	5530	5430	5370	5270	5210	5400	5240	97	1590	500	3730	10	1	19373850	1048	-7.52	2.33	12	0.05	-719.00	2321.00	14070	20240116	-61.55	4730	20241209	14.38	5800	-6.72	20250106	5310	1.88	20250115	14070	-61.55	20240116	4730	14.38	20241209	1.50	N	348150	500	96 억	303773	N	N	N	N
51	20250116	151052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5420	90	2	1.69	46895350	8673	30.21	5340	5440	5340	6920	3740	5330	5407.05	1.57	3039	5530	5430	5370	5270	5210	5400	5240	97	1590	500	3730	10	1	19373850	1050	-7.54	2.34	12	0.04	-719.00	2321.00	14070	20240116	-61.48	4730	20241209	14.59	5800	-6.55	20250106	5310	2.07	20250115	14070	-61.48	20240116	4730	14.59	20241209	1.50	N	348150	500	96 억	303773	N	N	N	N
52	20250116	141153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5420	90	2	1.69	41518510	7679	26.75	5340	5440	5340	6920	3740	5330	5406.76	1.57	2310	5530	5430	5370	5270	5210	5400	5240	97	1590	500	3730	10	1	19373850	1050	-7.54	2.34	12	0.04	-719.00	2321.00	14070	20240116	-61.48	4730	20241209	14.59	5800	-6.55	20250106	5310	2.07	20250115	14070	-61.48	20240116	4730	14.59	20241209	1.50	N	348150	500	96 억	303773	N	N	N	N
53	20250116	131153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5400	70	2	1.31	36451410	6743	23.49	5340	5440	5340	6920	3740	5330	5405.81	1.57	2069	5530	5430	5370	5270	5210	5400	5240	97	1590	500	3730	10	1	19373850	1046	-7.51	2.33	12	0.03	-719.00	2321.00	14070	20240116	-61.62	4730	20241209	14.16	5800	-6.90	20250106	5310	1.69	20250115	14070	-61.62	20240116	4730	14.16	20241209	1.50	N	348150	500	96 억	303773	N	N	N	N
54	20250116	121153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5420	90	2	1.69	27467850	5075	17.68	5340	5440	5340	6920	3740	5330	5412.38	1.57	1422	5530	5430	5370	5270	5210	5400	5240	97	1590	500	3730	10	1	19373850	1050	-7.54	2.34	12	0.03	-719.00	2321.00	14070	20240116	-61.48	4730	20241209	14.59	5800	-6.55	20250106	5310	2.07	20250115	14070	-61.48	20240116	4730	14.59	20241209	1.50	N	348150	500	96 억	303773	N	N	N	N
55	20250116	111154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5430	100	2	1.88	24058580	4446	15.49	5340	5440	5340	6920	3740	5330	5411.29	1.57	1045	5530	5430	5370	5270	5210	5400	5240	97	1590	500	3730	10	1	19373850	1052	-7.55	2.34	12	0.02	-719.00	2321.00	14070	20240116	-61.41	4730	20241209	14.80	5800	-6.38	20250106	5310	2.26	20250115	14070	-61.41	20240116	4730	14.80	20241209	1.50	N	348150	500	96 억	303773	N	N	N	N
56	20250116	101156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5430	100	2	1.88	14823830	2740	9.55	5340	5440	5340	6920	3740	5330	5410.16	1.57	555	5530	5430	5370	5270	5210	5400	5240	97	1590	500	3730	10	1	19373850	1052	-7.55	2.34	12	0.01	-719.00	2321.00	14070	20240116	-61.41	4730	20241209	14.80	5800	-6.38	20250106	5310	2.26	20250115	14070	-61.41	20240116	4730	14.80	20241209	1.50	N	348150	500	96 억	303773	N	N	N	N
57	20250116	091157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5420	90	2	1.69	667470	124	0.43	5340	5420	5340	6920	3740	5330	5382.82	1.57	-3	5530	5430	5370	5270	5210	5400	5240	97	1590	500	3730	10	1	19373850	1050	-7.54	2.34	12	0.00	-719.00	2321.00	14070	20240116	-61.48	4730	20241209	14.59	5800	-6.55	20250106	5310	2.07	20250115	14070	-61.48	20240116	4730	14.59	20241209	1.50	N	348150	500	96 억	303773	N	N	N	N
58	20250115	161150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5330	-130	5	-2.38	152457450	28416	147.86	5450	5470	5310	7090	3830	5460	5365.73	1.59	-5291	5673	5566	5483	5376	5293	5620	5430	97	1630	500	3820	10	1	19373850	1033	-7.41	2.30	12	0.15	-719.00	2321.00	14070	20240116	-62.12	4730	20241209	12.68	5800	-8.10	20250106	5310	0.38	20250115	14070	-62.12	20240116	4730	12.68	20241209	1.52	N	348150	500	96 억	308934	N	N	N	N
59	20250115	151151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5380	-80	5	-1.47	142883700	26620	138.52	5450	5470	5310	7090	3830	5460	5367.53	1.59	-5196	5673	5566	5483	5376	5293	5620	5430	97	1630	500	3820	10	1	19373850	1042	-7.48	2.32	12	0.14	-719.00	2321.00	14070	20240116	-61.76	4730	20241209	13.74	5800	-7.24	20250106	5310	1.32	20250115	14070	-61.76	20240116	4730	13.74	20241209	1.52	N	348150	500	96 억	308934	N	N	N	N
60	20250115	141145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5360	-100	5	-1.83	122534570	22804	118.66	5450	5470	5310	7090	3830	5460	5373.38	1.59	-5082	5673	5566	5483	5376	5293	5620	5430	97	1630	500	3820	10	1	19373850	1038	-7.45	2.31	12	0.12	-719.00	2321.00	14070	20240116	-61.90	4730	20241209	13.32	5800	-7.59	20250106	5310	0.94	20250115	14070	-61.90	20240116	4730	13.32	20241209	1.52	N	348150	500	96 억	308934	N	N	N	N
61	20250115	131154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5340	-120	5	-2.20	107515360	19999	104.06	5450	5470	5310	7090	3830	5460	5376.04	1.59	-4486	5673	5566	5483	5376	5293	5620	5430	97	1630	500	3820	10	1	19373850	1035	-7.43	2.30	12	0.10	-719.00	2321.00	14070	20240116	-62.05	4730	20241209	12.90	5800	-7.93	20250106	5310	0.56	20250115	14070	-62.05	20240116	4730	12.90	20241209	1.52	N	348150	500	96 억	308934	N	N	N	N
62	20250115	121137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5360	-100	5	-1.83	77637980	14399	74.92	5450	5470	5340	7090	3830	5460	5391.90	1.59	-4434	5673	5566	5483	5376	5293	5620	5430	97	1630	500	3820	10	1	19373850	1038	-7.45	2.31	12	0.07	-719.00	2321.00	14070	20240116	-61.90	4730	20241209	13.32	5800	-7.59	20250106	5340	0.37	20250115	14070	-61.90	20240116	4730	13.32	20241209	1.52	N	348150	500	96 억	308934	N	N	N	N
63	20250115	111149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5370	-90	5	-1.65	59088470	10934	56.89	5450	5470	5350	7090	3830	5460	5404.10	1.59	-4285	5673	5566	5483	5376	5293	5620	5430	97	1630	500	3820	10	1	19373850	1040	-7.47	2.31	12	0.06	-719.00	2321.00	14070	20240116	-61.83	4730	20241209	13.53	5800	-7.41	20250106	5340	0.56	20250102	14070	-61.83	20240116	4730	13.53	20241209	1.52	N	348150	500	96 억	308934	N	N	N	N
64	20250115	101150	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5430	-30	5	-0.55	23426620	4324	22.50	5450	5470	5370	7090	3830	5460	5417.81	1.59	-1458	5673	5566	5483	5376	5293	5620	5430	97	1630	500	3820	10	1	19373850	1052	-7.55	2.34	12	0.02	-719.00	2321.00	14070	20240116	-61.41	4730	20241209	14.80	5800	-6.38	20250106	5340	1.69	20250102	14070	-61.41	20240116	4730	14.80	20241209	1.52	N	348150	500	96 억	308934	N	N	N	N
65	20250115	091155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5460	0	3	0.00	4258880	781	4.06	5450	5470	5440	7090	3830	5460	5453.11	1.59	45	5673	5566	5483	5376	5293	5620	5430	97	1630	500	3820	10	1	19373850	1058	-7.59	2.35	12	0.00	-719.00	2321.00	14070	20240116	-61.19	4730	20241209	15.43	5800	-5.86	20250106	5340	2.25	20250102	14070	-61.19	20240116	4730	15.43	20241209	1.52	N	348150	500	96 억	308934	N	N	N	N
66	20250114	161131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5460	10	2	0.18	103891190	19088	73.90	5430	5590	5400	7080	3820	5450	5442.74	1.62	-4812	5596	5522	5476	5402	5356	5500	5380	97	1630	500	3810	10	1	19373850	1058	-7.59	2.35	12	0.10	-719.00	2321.00	14070	20240116	-61.19	4730	20241209	15.43	5800	-5.86	20250106	5340	2.25	20250102	14070	-61.19	20240116	4730	15.43	20241209	1.49	N	348150	500	96 억	313781	N	N	N	N
67	20250114	151149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5450	0	3	0.00	96600750	17751	68.73	5430	5590	5400	7080	3820	5450	5441.99	1.62	-4841	5596	5522	5476	5402	5356	5500	5380	97	1630	500	3810	10	1	19373850	1056	-7.58	2.35	12	0.09	-719.00	2321.00	14070	20240116	-61.27	4730	20241209	15.22	5800	-6.03	20250106	5340	2.06	20250102	14070	-61.27	20240116	4730	15.22	20241209	1.49	N	348150	500	96 억	313781	N	N	N	N
68	20250114	141144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5440	-10	5	-0.18	84144240	15467	59.88	5430	5590	5400	7080	3820	5450	5440.24	1.62	-5026	5596	5522	5476	5402	5356	5500	5380	97	1630	500	3810	10	1	19373850	1054	-7.57	2.34	12	0.08	-719.00	2321.00	14070	20240116	-61.34	4730	20241209	15.01	5800	-6.21	20250106	5340	1.87	20250102	14070	-61.34	20240116	4730	15.01	20241209	1.49	N	348150	500	96 억	313781	N	N	N	N
69	20250114	131144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	20	2	0.37	69720490	12818	49.63	5430	5590	5400	7080	3820	5450	5439.26	1.62	-5396	5596	5522	5476	5402	5356	5500	5380	97	1630	500	3810	10	1	19373850	1060	-7.61	2.36	12	0.07	-719.00	2321.00	14070	20240116	-61.12	4730	20241209	15.64	5800	-5.69	20250106	5340	2.43	20250102	14070	-61.12	20240116	4730	15.64	20241209	1.49	N	348150	500	96 억	313781	N	N	N	N
70	20250114	121139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5420	-30	5	-0.55	57070500	10495	40.63	5430	5590	5400	7080	3820	5450	5437.88	1.62	-5119	5596	5522	5476	5402	5356	5500	5380	97	1630	500	3810	10	1	19373850	1050	-7.54	2.34	12	0.05	-719.00	2321.00	14070	20240116	-61.48	4730	20241209	14.59	5800	-6.55	20250106	5340	1.50	20250102	14070	-61.48	20240116	4730	14.59	20241209	1.49	N	348150	500	96 억	313781	N	N	N	N
71	20250114	111138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5440	-10	5	-0.18	52823590	9711	37.60	5430	5590	5400	7080	3820	5450	5439.56	1.62	-4943	5596	5522	5476	5402	5356	5500	5380	97	1630	500	3810	10	1	19373850	1054	-7.57	2.34	12	0.05	-719.00	2321.00	14070	20240116	-61.34	4730	20241209	15.01	5800	-6.21	20250106	5340	1.87	20250102	14070	-61.34	20240116	4730	15.01	20241209	1.49	N	348150	500	96 억	313781	N	N	N	N
72	20250114	101138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5450	0	3	0.00	30037430	5510	21.33	5430	5590	5430	7080	3820	5450	5451.44	1.62	-2362	5596	5522	5476	5402	5356	5500	5380	97	1630	500	3810	10	1	19373850	1056	-7.58	2.35	12	0.03	-719.00	2321.00	14070	20240116	-61.27	4730	20241209	15.22	5800	-6.03	20250106	5340	2.06	20250102	14070	-61.27	20240116	4730	15.22	20241209	1.49	N	348150	500	96 억	313781	N	N	N	N
73	20250114	091143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5560	110	2	2.02	6674550	1229	4.76	5430	5590	5430	7080	3820	5450	5430.88	1.62	31	5596	5522	5476	5402	5356	5500	5380	97	1630	500	3810	10	1	19373850	1077	-7.73	2.40	12	0.01	-719.00	2321.00	14070	20240116	-60.48	4730	20241209	17.55	5800	-4.14	20250106	5340	4.12	20250102	14070	-60.48	20240116	4730	17.55	20241209	1.49	N	348150	500	96 억	313781	N	N	N	N
74	20250113	161126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5450	-90	5	-1.62	137402500	25103	46.95	5530	5550	5430	7200	3880	5540	5472.74	1.67	-9244	5720	5630	5560	5470	5400	5595	5435	97	1660	500	3870	10	1	19373850	1056	-7.58	2.35	12	0.13	-719.00	2321.00	14070	20240116	-61.27	4730	20241209	15.22	5800	-6.03	20250106	5340	2.06	20250102	14070	-61.27	20240116	4730	15.22	20241209	1.48	N	348150	500	96 억	323035	N	N	N	N
75	20250113	151133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5490	-50	5	-0.90	124747870	22784	42.61	5530	5550	5430	7200	3880	5540	5474.02	1.67	-10105	5720	5630	5560	5470	5400	5595	5435	97	1660	500	3870	10	1	19373850	1064	-7.64	2.37	12	0.12	-719.00	2321.00	14070	20240116	-60.98	4730	20241209	16.07	5800	-5.34	20250106	5340	2.81	20250102	14070	-60.98	20240116	4730	16.07	20241209	1.48	N	348150	500	96 억	323035	N	N	N	N
76	20250113	141108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	-70	5	-1.26	114120100	20844	38.98	5530	5550	5430	7200	3880	5540	5473.62	1.67	-9565	5720	5630	5560	5470	5400	5595	5435	97	1660	500	3870	10	1	19373850	1060	-7.61	2.36	12	0.11	-719.00	2321.00	14070	20240116	-61.12	4730	20241209	15.64	5800	-5.69	20250106	5340	2.43	20250102	14070	-61.12	20240116	4730	15.64	20241209	1.48	N	348150	500	96 억	323035	N	N	N	N
77	20250113	131115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	-70	5	-1.26	86981420	15862	29.67	5530	5550	5450	7200	3880	5540	5482.10	1.67	-7779	5720	5630	5560	5470	5400	5595	5435	97	1660	500	3870	10	1	19373850	1060	-7.61	2.36	12	0.08	-719.00	2321.00	14070	20240116	-61.12	4730	20241209	15.64	5800	-5.69	20250106	5340	2.43	20250102	14070	-61.12	20240116	4730	15.64	20241209	1.48	N	348150	500	96 억	323035	N	N	N	N
78	20250113	121119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	-70	5	-1.26	69650660	12689	23.73	5530	5550	5450	7200	3880	5540	5487.31	1.67	-5310	5720	5630	5560	5470	5400	5595	5435	97	1660	500	3870	10	1	19373850	1060	-7.61	2.36	12	0.07	-719.00	2321.00	14070	20240116	-61.12	4730	20241209	15.64	5800	-5.69	20250106	5340	2.43	20250102	14070	-61.12	20240116	4730	15.64	20241209	1.48	N	348150	500	96 억	323035	N	N	N	N
79	20250113	111117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5510	-30	5	-0.54	64656370	11777	22.03	5530	5550	5450	7200	3880	5540	5488.21	1.67	-5148	5720	5630	5560	5470	5400	5595	5435	97	1660	500	3870	10	1	19373850	1067	-7.66	2.37	12	0.06	-719.00	2321.00	14070	20240116	-60.84	4730	20241209	16.49	5800	-5.00	20250106	5340	3.18	20250102	14070	-60.84	20240116	4730	16.49	20241209	1.48	N	348150	500	96 억	323035	N	N	N	N
80	20250113	101116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	-70	5	-1.26	37203690	6757	12.64	5530	5550	5470	7200	3880	5540	5503.69	1.67	-2884	5720	5630	5560	5470	5400	5595	5435	97	1660	500	3870	10	1	19373850	1060	-7.61	2.36	12	0.03	-719.00	2321.00	14070	20240116	-61.12	4730	20241209	15.64	5800	-5.69	20250106	5340	2.43	20250102	14070	-61.12	20240116	4730	15.64	20241209	1.48	N	348150	500	96 억	323035	N	N	N	N
81	20250113	091124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5540	0	3	0.00	6397030	1157	2.16	5530	5540	5470	7200	3880	5540	5522.70	1.67	105	5720	5630	5560	5470	5400	5595	5435	97	1660	500	3870	10	1	19373850	1073	-7.71	2.39	12	0.01	-719.00	2321.00	14070	20240116	-60.63	4730	20241209	17.12	5800	-4.48	20250106	5340	3.75	20250102	14070	-60.63	20240116	4730	17.12	20241209	1.48	N	348150	500	96 억	323035	N	N	N	N
82	20250110	161057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5540	-140	5	-2.46	294283310	53116	89.77	5620	5650	5490	7380	3980	5680	5540.34	1.65	4307	5906	5792	5666	5552	5426	5730	5490	97	1700	500	3970	10	1	19373850	1073	-7.71	2.39	12	0.27	-719.00	2321.00	14150	20240103	-60.85	4730	20241209	17.12	5800	-4.48	20250106	5340	3.75	20250102	14070	-60.63	20240116	4730	17.12	20241209	1.47	N	348150	500	96 억	318728	N	N	N	N
83	20250110	151105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5520	-160	5	-2.82	277518380	50086	84.65	5620	5650	5490	7380	3980	5680	5540.78	1.65	6139	5906	5792	5666	5552	5426	5730	5490	97	1700	500	3970	10	1	19373850	1069	-7.68	2.38	12	0.26	-719.00	2321.00	14150	20240103	-60.99	4730	20241209	16.70	5800	-4.83	20250106	5340	3.37	20250102	14070	-60.77	20240116	4730	16.70	20241209	1.47	N	348150	500	96 억	318728	N	N	N	N
84	20250110	141111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5540	-140	5	-2.46	254134210	45853	77.50	5620	5650	5490	7380	3980	5680	5542.31	1.65	6555	5906	5792	5666	5552	5426	5730	5490	97	1700	500	3970	10	1	19373850	1073	-7.71	2.39	12	0.24	-719.00	2321.00	14150	20240103	-60.85	4730	20241209	17.12	5800	-4.48	20250106	5340	3.75	20250102	14070	-60.63	20240116	4730	17.12	20241209	1.47	N	348150	500	96 억	318728	N	N	N	N
85	20250110	131111	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	-80	5	-1.41	116089130	20810	35.17	5620	5650	5520	7380	3980	5680	5578.43	1.65	-4823	5906	5792	5666	5552	5426	5730	5490	97	1700	500	3970	10	1	19373850	1085	-7.79	2.41	12	0.11	-719.00	2321.00	14150	20240103	-60.42	4730	20241209	18.39	5800	-3.45	20250106	5340	4.87	20250102	14070	-60.20	20240116	4730	18.39	20241209	1.47	N	348150	500	96 억	318728	N	N	N	N
86	20250110	121113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-110	5	-1.94	101101940	18122	30.63	5620	5650	5520	7380	3980	5680	5578.85	1.65	-4841	5906	5792	5666	5552	5426	5730	5490	97	1700	500	3970	10	1	19373850	1079	-7.75	2.40	12	0.09	-719.00	2321.00	14150	20240103	-60.64	4730	20241209	17.76	5800	-3.97	20250106	5340	4.31	20250102	14070	-60.41	20240116	4730	17.76	20241209	1.47	N	348150	500	96 억	318728	N	N	N	N
87	20250110	111110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-110	5	-1.94	92246870	16523	27.93	5620	5650	5520	7380	3980	5680	5582.82	1.65	-4086	5906	5792	5666	5552	5426	5730	5490	97	1700	500	3970	10	1	19373850	1079	-7.75	2.40	12	0.09	-719.00	2321.00	14150	20240103	-60.64	4730	20241209	17.76	5800	-3.97	20250106	5340	4.31	20250102	14070	-60.41	20240116	4730	17.76	20241209	1.47	N	348150	500	96 억	318728	N	N	N	N
88	20250110	101106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5590	-90	5	-1.58	53732270	9592	16.21	5620	5650	5570	7380	3980	5680	5601.62	1.65	-2251	5906	5792	5666	5552	5426	5730	5490	97	1700	500	3970	10	1	19373850	1083	-7.77	2.41	12	0.05	-719.00	2321.00	14150	20240103	-60.49	4730	20241209	18.18	5800	-3.62	20250106	5340	4.68	20250102	14070	-60.27	20240116	4730	18.18	20241209	1.47	N	348150	500	96 억	318728	N	N	N	N
89	20250110	091113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	-30	5	-0.53	6218770	1106	1.87	5620	5650	5600	7380	3980	5680	5621.70	1.65	295	5906	5792	5666	5552	5426	5730	5490	97	1700	500	3970	10	1	19373850	1095	-7.86	2.43	12	0.01	-719.00	2321.00	14150	20240103	-60.07	4730	20241209	19.45	5800	-2.59	20250106	5340	5.81	20250102	14070	-59.84	20240116	4730	19.45	20241209	1.47	N	348150	500	96 억	318728	N	N	N	N
90	20250109	161100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	-60	5	-1.05	324947670	58133	134.66	5780	5780	5540	7460	4020	5740	5589.68	1.58	12013	5873	5806	5723	5656	5573	5840	5690	97	1720	500	4010	10	1	19373850	1100	-7.90	2.45	12	0.30	-719.00	2321.00	14150	20240103	-59.86	4730	20241209	20.08	5800	-2.07	20250106	5340	6.37	20250102	14070	-59.63	20240116	4730	20.08	20241209	1.47	N	348150	500	96 억	305813	N	Y	N	N
91	20250109	151056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5580	-160	5	-2.79	300929610	53860	124.76	5780	5780	5540	7460	4020	5740	5587.26	1.58	9944	5873	5806	5723	5656	5573	5840	5690	97	1720	500	4010	10	1	19373850	1081	-7.76	2.40	12	0.28	-719.00	2321.00	14150	20240103	-60.57	4730	20241209	17.97	5800	-3.79	20250106	5340	4.49	20250102	14070	-60.34	20240116	4730	17.97	20241209	1.47	N	348150	500	96 억	305813	N	N	N	N
92	20250109	141104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5580	-160	5	-2.79	238091470	42589	98.65	5780	5780	5540	7460	4020	5740	5590.45	1.58	975	5873	5806	5723	5656	5573	5840	5690	97	1720	500	4010	10	1	19373850	1081	-7.76	2.40	12	0.22	-719.00	2321.00	14150	20240103	-60.57	4730	20241209	17.97	5800	-3.79	20250106	5340	4.49	20250102	14070	-60.34	20240116	4730	17.97	20241209	1.47	N	348150	500	96 억	305813	N	N	N	N
93	20250109	131104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5580	-160	5	-2.79	186316340	33299	77.13	5780	5780	5540	7460	4020	5740	5595.25	1.58	-757	5873	5806	5723	5656	5573	5840	5690	97	1720	500	4010	10	1	19373850	1081	-7.76	2.40	12	0.17	-719.00	2321.00	14150	20240103	-60.57	4730	20241209	17.97	5800	-3.79	20250106	5340	4.49	20250102	14070	-60.34	20240116	4730	17.97	20241209	1.47	N	348150	500	96 억	305813	N	N	N	N
94	20250109	121103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5600	-140	5	-2.44	171217090	30599	70.88	5780	5780	5540	7460	4020	5740	5595.51	1.58	-783	5873	5806	5723	5656	5573	5840	5690	97	1720	500	4010	10	1	19373850	1085	-7.79	2.41	12	0.16	-719.00	2321.00	14150	20240103	-60.42	4730	20241209	18.39	5800	-3.45	20250106	5340	4.87	20250102	14070	-60.20	20240116	4730	18.39	20241209	1.47	N	348150	500	96 억	305813	N	N	N	N
95	20250109	111108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5590	-150	5	-2.61	153551670	27440	63.56	5780	5780	5540	7460	4020	5740	5595.91	1.58	-849	5873	5806	5723	5656	5573	5840	5690	97	1720	500	4010	10	1	19373850	1083	-7.77	2.41	12	0.14	-719.00	2321.00	14150	20240103	-60.49	4730	20241209	18.18	5800	-3.62	20250106	5340	4.68	20250102	14070	-60.27	20240116	4730	18.18	20241209	1.47	N	348150	500	96 억	305813	N	N	N	N
96	20250109	101106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-170	5	-2.96	132943740	23757	55.03	5780	5780	5540	7460	4020	5740	5595.98	1.58	-1173	5873	5806	5723	5656	5573	5840	5690	97	1720	500	4010	10	1	19373850	1079	-7.75	2.40	12	0.12	-719.00	2321.00	14150	20240103	-60.64	4730	20241209	17.76	5800	-3.97	20250106	5340	4.31	20250102	14070	-60.41	20240116	4730	17.76	20241209	1.47	N	348150	500	96 억	305813	N	N	N	N
97	20250109	091110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5570	-170	5	-2.96	27692820	4891	11.33	5780	5780	5570	7460	4020	5740	5662.00	1.58	-3306	5873	5806	5723	5656	5573	5840	5690	97	1720	500	4010	10	1	19373850	1079	-7.75	2.40	12	0.03	-719.00	2321.00	14150	20240103	-60.64	4730	20241209	17.76	5800	-3.97	20250106	5340	4.31	20250102	14070	-60.41	20240116	4730	17.76	20241209	1.47	N	348150	500	96 억	305813	N	N	N	N
98	20250108	161054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	30	2	0.53	244870620	42820	138.76	5710	5790	5640	7420	4000	5710	5718.59	1.50	15601	5863	5786	5723	5646	5583	5780	5640	97	1710	500	3990	10	1	19373850	1112	-7.98	2.47	12	0.22	-719.00	2321.00	14150	20240103	-59.43	4730	20241209	21.35	5800	-1.03	20250106	5340	7.49	20250102	14070	-59.20	20240116	4730	21.35	20241209	1.49	N	348150	500	96 억	290233	N	N	N	N
99	20250108	151059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	10	2	0.18	234829440	41070	133.09	5710	5790	5640	7420	4000	5710	5717.79	1.50	14759	5863	5786	5723	5646	5583	5780	5640	97	1710	500	3990	10	1	19373850	1108	-7.96	2.46	12	0.21	-719.00	2321.00	14150	20240103	-59.58	4730	20241209	20.93	5800	-1.38	20250106	5340	7.12	20250102	14070	-59.35	20240116	4730	20.93	20241209	1.49	N	348150	500	96 억	290233	N	N	N	N
100	20250108	141102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	30	2	0.53	215474200	37696	122.16	5710	5790	5640	7420	4000	5710	5716.10	1.50	14255	5863	5786	5723	5646	5583	5780	5640	97	1710	500	3990	10	1	19373850	1112	-7.98	2.47	12	0.19	-719.00	2321.00	14150	20240103	-59.43	4730	20241209	21.35	5800	-1.03	20250106	5340	7.49	20250102	14070	-59.20	20240116	4730	21.35	20241209	1.49	N	348150	500	96 억	290233	N	N	N	N
101	20250108	131059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	30	2	0.53	193475620	33856	109.71	5710	5790	5640	7420	4000	5710	5714.66	1.50	11878	5863	5786	5723	5646	5583	5780	5640	97	1710	500	3990	10	1	19373850	1112	-7.98	2.47	12	0.17	-719.00	2321.00	14150	20240103	-59.43	4730	20241209	21.35	5800	-1.03	20250106	5340	7.49	20250102	14070	-59.20	20240116	4730	21.35	20241209	1.49	N	348150	500	96 억	290233	N	N	N	N
102	20250108	121056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	0	3	0.00	177272270	31005	100.47	5710	5790	5660	7420	4000	5710	5717.54	1.50	11967	5863	5786	5723	5646	5583	5780	5640	97	1710	500	3990	10	1	19373850	1106	-7.94	2.46	12	0.16	-719.00	2321.00	14150	20240103	-59.65	4730	20241209	20.72	5800	-1.55	20250106	5340	6.93	20250102	14070	-59.42	20240116	4730	20.72	20241209	1.49	N	348150	500	96 억	290233	N	N	N	N
103	20250108	111059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	10	2	0.18	151879570	26548	86.03	5710	5790	5660	7420	4000	5710	5720.94	1.50	12540	5863	5786	5723	5646	5583	5780	5640	97	1710	500	3990	10	1	19373850	1108	-7.96	2.46	12	0.14	-719.00	2321.00	14150	20240103	-59.58	4730	20241209	20.93	5800	-1.38	20250106	5340	7.12	20250102	14070	-59.35	20240116	4730	20.93	20241209	1.49	N	348150	500	96 억	290233	N	N	N	N
104	20250108	101059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	0	3	0.00	134848840	23581	76.42	5710	5790	5660	7420	4000	5710	5718.54	1.50	13410	5863	5786	5723	5646	5583	5780	5640	97	1710	500	3990	10	1	19373850	1106	-7.94	2.46	12	0.12	-719.00	2321.00	14150	20240103	-59.65	4730	20241209	20.72	5800	-1.55	20250106	5340	6.93	20250102	14070	-59.42	20240116	4730	20.72	20241209	1.49	N	348150	500	96 억	290233	N	N	N	N
105	20250108	091059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	30	2	0.53	18066950	3162	10.25	5710	5740	5660	7420	4000	5710	5713.77	1.50	1983	5863	5786	5723	5646	5583	5780	5640	97	1710	500	3990	10	1	19373850	1112	-7.98	2.47	12	0.02	-719.00	2321.00	14150	20240103	-59.43	4730	20241209	21.35	5800	-1.03	20250106	5340	7.49	20250102	14070	-59.20	20240116	4730	21.35	20241209	1.49	N	348150	500	96 억	290233	N	N	N	N
106	20250107	161047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	-50	5	-0.87	175516610	30721	32.76	5710	5800	5660	7480	4040	5760	5713.25	1.49	2458	5946	5852	5706	5612	5466	5900	5660	97	1720	500	4030	10	1	19373850	1106	-7.94	2.46	12	0.16	-719.00	2321.00	14150	20240103	-59.65	4730	20241209	20.72	5800	0.00	20250106	5340	6.93	20250102	14070	-59.42	20240116	4730	20.72	20241209	1.51	N	348150	500	96 억	287752	N	N	N	N
107	20250107	151052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	-50	5	-0.87	165127090	28897	30.82	5710	5800	5660	7480	4040	5760	5714.33	1.49	2248	5946	5852	5706	5612	5466	5900	5660	97	1720	500	4030	10	1	19373850	1106	-7.94	2.46	12	0.15	-719.00	2321.00	14150	20240103	-59.65	4730	20241209	20.72	5800	0.00	20250106	5340	6.93	20250102	14070	-59.42	20240116	4730	20.72	20241209	1.51	N	348150	500	96 억	287752	N	N	N	N
108	20250107	141050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5690	-70	5	-1.22	151085000	26433	28.19	5710	5800	5660	7480	4040	5760	5715.77	1.49	1642	5946	5852	5706	5612	5466	5900	5660	97	1720	500	4030	10	1	19373850	1102	-7.91	2.45	12	0.14	-719.00	2321.00	14150	20240103	-59.79	4730	20241209	20.30	5800	0.00	20250106	5340	6.55	20250102	14070	-59.56	20240116	4730	20.30	20241209	1.51	N	348150	500	96 억	287752	N	N	N	N
109	20250107	131049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-40	5	-0.69	115718150	20208	21.55	5710	5800	5670	7480	4040	5760	5726.35	1.49	407	5946	5852	5706	5612	5466	5900	5660	97	1720	500	4030	10	1	19373850	1108	-7.96	2.46	12	0.10	-719.00	2321.00	14150	20240103	-59.58	4730	20241209	20.93	5800	0.00	20250106	5340	7.12	20250102	14070	-59.35	20240116	4730	20.93	20241209	1.51	N	348150	500	96 억	287752	N	N	N	N
110	20250107	121051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5670	-90	5	-1.56	102430780	17873	19.06	5710	5800	5670	7480	4040	5760	5731.03	1.49	975	5946	5852	5706	5612	5466	5900	5660	97	1720	500	4030	10	1	19373850	1098	-7.89	2.44	12	0.09	-719.00	2321.00	14150	20240103	-59.93	4730	20241209	19.87	5800	0.00	20250106	5340	6.18	20250102	14070	-59.70	20240116	4730	19.87	20241209	1.51	N	348150	500	96 억	287752	N	N	N	N
111	20250107	111045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5730	-30	5	-0.52	76196220	13259	14.14	5710	5800	5700	7480	4040	5760	5746.75	1.49	-437	5946	5852	5706	5612	5466	5900	5660	97	1720	500	4030	10	1	19373850	1110	-7.97	2.47	12	0.07	-719.00	2321.00	14150	20240103	-59.51	4730	20241209	21.14	5800	0.00	20250106	5340	7.30	20250102	14070	-59.28	20240116	4730	21.14	20241209	1.51	N	348150	500	96 억	287752	N	N	N	N
112	20250107	101051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-40	5	-0.69	51004750	8853	9.44	5710	5800	5710	7480	4040	5760	5761.30	1.49	-1732	5946	5852	5706	5612	5466	5900	5660	97	1720	500	4030	10	1	19373850	1108	-7.96	2.46	12	0.05	-719.00	2321.00	14150	20240103	-59.58	4730	20241209	20.93	5800	0.00	20250106	5340	7.12	20250102	14070	-59.35	20240116	4730	20.93	20241209	1.51	N	348150	500	96 억	287752	N	N	N	N
113	20250107	091053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	10	2	0.17	5191690	902	0.96	5710	5800	5710	7480	4040	5760	5755.75	1.49	-24	5946	5852	5706	5612	5466	5900	5660	97	1720	500	4030	10	1	19373850	1118	-8.03	2.49	12	0.00	-719.00	2321.00	14150	20240103	-59.22	4730	20241209	21.99	5800	0.00	20250106	5340	8.05	20250102	14070	-58.99	20240116	4730	21.99	20241209	1.51	N	348150	500	96 억	287752	N	N	N	N
114	20250106	161037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	140	2	2.49	534745810	93591	118.96	5560	5800	5560	7300	3940	5620	5713.64	1.33	30709	5940	5780	5580	5420	5220	5860	5500	97	1680	500	3930	10	1	19373850	1116	-8.01	2.48	12	0.48	-719.00	2321.00	14150	20240103	-59.29	4730	20241209	21.78	5800	-0.69	20250106	5340	7.87	20250102	14070	-59.06	20240116	4730	21.78	20241209	1.50	N	348150	500	96 억	257008	N	N	N	N
115	20250106	151036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	130	2	2.31	517492890	90585	115.14	5560	5800	5560	7300	3940	5620	5712.79	1.33	30340	5940	5780	5580	5420	5220	5860	5500	97	1680	500	3930	10	1	19373850	1114	-8.00	2.48	12	0.47	-719.00	2321.00	14150	20240103	-59.36	4730	20241209	21.56	5800	-0.86	20250106	5340	7.68	20250102	14070	-59.13	20240116	4730	21.56	20241209	1.50	N	348150	500	96 억	257008	N	N	N	N
116	20250106	141037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	140	2	2.49	459633330	80535	102.37	5560	5800	5560	7300	3940	5620	5707.25	1.33	30234	5940	5780	5580	5420	5220	5860	5500	97	1680	500	3930	10	1	19373850	1116	-8.01	2.48	12	0.42	-719.00	2321.00	14150	20240103	-59.29	4730	20241209	21.78	5800	-0.69	20250106	5340	7.87	20250102	14070	-59.06	20240116	4730	21.78	20241209	1.50	N	348150	500	96 억	257008	N	N	N	N
117	20250106	131026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	80	2	1.42	410710590	72014	91.53	5560	5800	5560	7300	3940	5620	5703.20	1.33	26228	5940	5780	5580	5420	5220	5860	5500	97	1680	500	3930	10	1	19373850	1104	-7.93	2.46	12	0.37	-719.00	2321.00	14150	20240103	-59.72	4730	20241209	20.51	5800	-1.72	20250106	5340	6.74	20250102	14070	-59.49	20240116	4730	20.51	20241209	1.50	N	348150	500	96 억	257008	N	N	N	N
118	20250106	121034	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	30	2	0.53	365537000	64072	81.44	5560	5800	5560	7300	3940	5620	5705.10	1.33	21347	5940	5780	5580	5420	5220	5860	5500	97	1680	500	3930	10	1	19373850	1095	-7.86	2.43	12	0.33	-719.00	2321.00	14150	20240103	-60.07	4730	20241209	19.45	5800	-2.59	20250106	5340	5.81	20250102	14070	-59.84	20240116	4730	19.45	20241209	1.50	N	348150	500	96 억	257008	N	N	N	N
119	20250106	111031	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	140	2	2.49	167562720	29227	37.15	5560	5800	5560	7300	3940	5620	5733.15	1.33	1780	5940	5780	5580	5420	5220	5860	5500	97	1680	500	3930	10	1	19373850	1116	-8.01	2.48	12	0.15	-719.00	2321.00	14150	20240103	-59.29	4730	20241209	21.78	5800	-0.69	20250106	5340	7.87	20250102	14070	-59.06	20240116	4730	21.78	20241209	1.50	N	348150	500	96 억	257008	N	N	N	N
120	20250106	101027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5730	110	2	1.96	81193230	14269	18.14	5560	5760	5560	7300	3940	5620	5690.18	1.33	692	5940	5780	5580	5420	5220	5860	5500	97	1680	500	3930	10	1	19373850	1110	-7.97	2.47	12	0.07	-719.00	2321.00	14150	20240103	-59.51	4730	20241209	21.14	5760	-0.52	20250106	5340	7.30	20250102	14070	-59.28	20240116	4730	21.14	20241209	1.50	N	348150	500	96 억	257008	N	N	N	N
121	20250106	091028	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	30	2	0.53	6760230	1211	1.54	5560	5700	5560	7300	3940	5620	5582.35	1.33	132	5940	5780	5580	5420	5220	5860	5500	97	1680	500	3930	10	1	19373850	1095	-7.86	2.43	12	0.01	-719.00	2321.00	14150	20240103	-60.07	4730	20241209	19.45	5740	-1.57	20250103	5340	5.81	20250102	14070	-59.84	20240116	4730	19.45	20241209	1.50	N	348150	500	96 억	257008	N	N	N	N
122	20250103	161023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	170	2	3.12	441956050	78672	155.39	5450	5740	5380	7080	3820	5450	5617.70	1.29	8088	5563	5506	5423	5366	5283	5535	5395	97	1630	500	3810	10	1	19373850	1089	-7.82	2.42	12	0.41	-719.00	2321.00	14150	20240103	-60.28	4730	20241209	18.82	5740	-2.09	20250103	5340	5.24	20250102	14150	-60.28	20240103	4730	18.82	20241209	1.54	N	348150	500	96 억	249318	N	N	N	N
123	20250103	151027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5620	170	2	3.12	424931470	75654	149.43	5450	5740	5380	7080	3820	5450	5616.77	1.29	7842	5563	5506	5423	5366	5283	5535	5395	97	1630	500	3810	10	1	19373850	1089	-7.82	2.42	12	0.39	-719.00	2321.00	14150	20240103	-60.28	4730	20241209	18.82	5740	-2.09	20250103	5340	5.24	20250102	14150	-60.28	20240103	4730	18.82	20241209	1.54	N	348150	500	96 억	249318	N	N	N	N
124	20250103	141027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5640	190	2	3.49	405201750	72146	142.50	5450	5740	5380	7080	3820	5450	5616.41	1.29	5510	5563	5506	5423	5366	5283	5535	5395	97	1630	500	3810	10	1	19373850	1093	-7.84	2.43	12	0.37	-719.00	2321.00	14150	20240103	-60.14	4730	20241209	19.24	5740	-1.74	20250103	5340	5.62	20250102	14150	-60.14	20240103	4730	19.24	20241209	1.54	N	348150	500	96 억	249318	N	N	N	N
125	20250103	131027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5650	200	2	3.67	353389110	62917	124.27	5450	5740	5380	7080	3820	5450	5616.75	1.29	-409	5563	5506	5423	5366	5283	5535	5395	97	1630	500	3810	10	1	19373850	1095	-7.86	2.43	12	0.32	-719.00	2321.00	14150	20240103	-60.07	4730	20241209	19.45	5740	-1.57	20250103	5340	5.81	20250102	14150	-60.07	20240103	4730	19.45	20241209	1.54	N	348150	500	96 억	249318	N	N	N	N
126	20250103	121026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	230	2	4.22	327548380	58339	115.23	5450	5740	5380	7080	3820	5450	5614.57	1.29	-3934	5563	5506	5423	5366	5283	5535	5395	97	1630	500	3810	10	1	19373850	1100	-7.90	2.45	12	0.30	-719.00	2321.00	14150	20240103	-59.86	4730	20241209	20.08	5740	-1.05	20250103	5340	6.37	20250102	14150	-59.86	20240103	4730	20.08	20241209	1.54	N	348150	500	96 억	249318	N	N	N	N
127	20250103	111027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5590	140	2	2.57	163872210	29481	58.23	5450	5620	5380	7080	3820	5450	5558.57	1.29	-2467	5563	5506	5423	5366	5283	5535	5395	97	1630	500	3810	10	1	19373850	1083	-7.77	2.41	12	0.15	-719.00	2321.00	14150	20240103	-60.49	4730	20241209	18.18	5620	-0.53	20250103	5340	4.68	20250102	14150	-60.49	20240103	4730	18.18	20241209	1.54	N	348150	500	96 억	249318	N	N	N	N
128	20250103	101024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5540	90	2	1.65	114969800	20710	40.90	5450	5620	5380	7080	3820	5450	5551.41	1.29	-3751	5563	5506	5423	5366	5283	5535	5395	97	1630	500	3810	10	1	19373850	1073	-7.71	2.39	12	0.11	-719.00	2321.00	14150	20240103	-60.85	4730	20241209	17.12	5620	-1.42	20250103	5340	3.75	20250102	14150	-60.85	20240103	4730	17.12	20241209	1.54	N	348150	500	96 억	249318	N	N	N	N
129	20250103	091027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5510	60	2	1.10	13491760	2476	4.89	5450	5510	5380	7080	3820	5450	5449.01	1.29	-268	5563	5506	5423	5366	5283	5535	5395	97	1630	500	3810	10	1	19373850	1067	-7.66	2.37	12	0.01	-719.00	2321.00	14150	20240103	-61.06	4730	20241209	16.49	5510	0.00	20250103	5340	3.18	20250102	14150	-61.06	20240103	4730	16.49	20241209	1.54	N	348150	500	96 억	249318	N	N	N	N
130	20250102	161014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5450	90	2	1.68	273947030	50620	181.41	5360	5480	5340	6960	3760	5360	5411.82	1.22	12604	5513	5436	5283	5206	5053	5475	5245	97	1600	500	3750	10	1	19373850	1056	-7.58	2.35	12	0.26	-719.00	2321.00	14150	20240103	-61.48	4730	20241209	15.22	5480	-0.55	20250102	5340	2.06	20250102	14150	-61.48	20240103	4730	15.22	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
131	20250102	151016	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5420	60	2	1.12	265396070	49051	175.78	5360	5480	5340	6960	3760	5360	5410.61	1.22	11553	5513	5436	5283	5206	5053	5475	5245	97	1600	500	3750	10	1	19373850	1050	-7.54	2.34	12	0.25	-719.00	2321.00	14150	20240103	-61.70	4730	20241209	14.59	5480	-1.09	20250102	5340	1.50	20250102	14150	-61.70	20240103	4730	14.59	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
132	20250102	141013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5420	60	2	1.12	157895340	29191	104.61	5360	5480	5340	6960	3760	5360	5409.04	1.22	-3942	5513	5436	5283	5206	5053	5475	5245	97	1600	500	3750	10	1	19373850	1050	-7.54	2.34	12	0.15	-719.00	2321.00	14150	20240103	-61.70	4730	20241209	14.59	5480	-1.09	20250102	5340	1.50	20250102	14150	-61.70	20240103	4730	14.59	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
133	20250102	131017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5440	80	2	1.49	142884270	26411	94.65	5360	5480	5340	6960	3760	5360	5410.03	1.22	-3742	5513	5436	5283	5206	5053	5475	5245	97	1600	500	3750	10	1	19373850	1054	-7.57	2.34	12	0.14	-719.00	2321.00	14150	20240103	-61.55	4730	20241209	15.01	5480	-0.73	20250102	5340	1.87	20250102	14150	-61.55	20240103	4730	15.01	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
134	20250102	121014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5430	70	2	1.31	133247450	24638	88.30	5360	5480	5340	6960	3760	5360	5408.21	1.22	-3740	5513	5436	5283	5206	5053	5475	5245	97	1600	500	3750	10	1	19373850	1052	-7.55	2.34	12	0.13	-719.00	2321.00	14150	20240103	-61.63	4730	20241209	14.80	5480	-0.91	20250102	5340	1.69	20250102	14150	-61.63	20240103	4730	14.80	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
135	20250102	111005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5420	60	2	1.12	60286360	11228	40.24	5360	5420	5340	6960	3760	5360	5369.29	1.22	-2236	5513	5436	5283	5206	5053	5475	5245	97	1600	500	3750	10	1	19373850	1050	-7.54	2.34	12	0.06	-719.00	2321.00	14150	20240103	-61.70	4730	20241209	14.59	5420	0.00	20250102	5340	1.50	20250102	14150	-61.70	20240103	4730	14.59	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
136	20250102	101012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5350	-10	5	-0.19	13866640	2587	9.27	5360	5370	5350	6960	3760	5360	5360.12	1.22	-1147	5513	5436	5283	5206	5053	5475	5245	97	1600	500	3750	10	1	19373850	1037	-7.44	2.31	12	0.01	-719.00	2321.00	14150	20240103	-62.19	4730	20241209	13.11	5370	-0.37	20250102	5350	0.00	20250102	14150	-62.19	20240103	4730	13.11	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N
137	20250102	091002	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6960	3760	5360	0.00	1.22	0	5513	5436	5283	5206	5053	5475	5245	97	1600	500	3750	10	1	19373850	1038	-7.45	2.31	12	0.00	-719.00	2321.00	14150	20240103	-62.12	4730	20241209	13.32	0	0.00	0	0	0.00	0	14150	-62.12	20240103	4730	13.32	20241209	1.56	N	348150	500	96 억	236915	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History