KissMeData/383930/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	161253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	140	2	2.43	1886868060	319572	240.18	5700	6040	5650	7500	4040	5770	5904.36	0.49	56923	5976	5872	5756	5652	5536	5925	5705	64	1730	500	4030	10	1	12770512	755	-4.51	2.38	12	2.50	-1311.00	2488.00	14150	20240308	-58.23	5260	20241216	12.36	6300	-6.19	20250120	5310	11.30	20250102	14150	-58.23	20240308	5260	12.36	20241216	1.75	N	383930	500	63 억	62706	N	N	N	N
3	20250124	151254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	220	2	3.81	1784633260	302327	227.22	5700	6040	5650	7500	4040	5770	5902.99	0.49	56201	5976	5872	5756	5652	5536	5925	5705	64	1730	500	4030	10	1	12770512	765	-4.57	2.41	12	2.37	-1311.00	2488.00	14150	20240308	-57.67	5260	20241216	13.88	6300	-4.92	20250120	5310	12.81	20250102	14150	-57.67	20240308	5260	13.88	20241216	1.75	N	383930	500	63 억	62706	N	N	N	N
4	20250124	141252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5960	190	2	3.29	1462056710	248330	186.64	5700	6040	5650	7500	4040	5770	5887.56	0.49	55257	5976	5872	5756	5652	5536	5925	5705	64	1730	500	4030	10	1	12770512	761	-4.55	2.40	12	1.94	-1311.00	2488.00	14150	20240308	-57.88	5260	20241216	13.31	6300	-5.40	20250120	5310	12.24	20250102	14150	-57.88	20240308	5260	13.31	20241216	1.75	N	383930	500	63 억	62706	N	N	N	N
5	20250124	131255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5920	150	2	2.60	1113140830	190083	142.86	5700	6020	5650	7500	4040	5770	5856.08	0.49	30643	5976	5872	5756	5652	5536	5925	5705	64	1730	500	4030	10	1	12770512	756	-4.52	2.38	12	1.49	-1311.00	2488.00	14150	20240308	-58.16	5260	20241216	12.55	6300	-6.03	20250120	5310	11.49	20250102	14150	-58.16	20240308	5260	12.55	20241216	1.75	N	383930	500	63 억	62706	N	N	N	N
6	20250124	121250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	90	2	1.56	952773550	162938	122.46	5700	6020	5650	7500	4040	5770	5847.46	0.49	28901	5976	5872	5756	5652	5536	5925	5705	64	1730	500	4030	10	1	12770512	748	-4.47	2.36	12	1.28	-1311.00	2488.00	14150	20240308	-58.59	5260	20241216	11.41	6300	-6.98	20250120	5310	10.36	20250102	14150	-58.59	20240308	5260	11.41	20241216	1.75	N	383930	500	63 억	62706	N	N	N	N
7	20250124	111252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	90	2	1.56	838527340	143458	107.82	5700	6020	5650	7500	4040	5770	5845.11	0.49	27962	5976	5872	5756	5652	5536	5925	5705	64	1730	500	4030	10	1	12770512	748	-4.47	2.36	12	1.12	-1311.00	2488.00	14150	20240308	-58.59	5260	20241216	11.41	6300	-6.98	20250120	5310	10.36	20250102	14150	-58.59	20240308	5260	11.41	20241216	1.75	N	383930	500	63 억	62706	N	N	N	N
8	20250124	101248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	40	2	0.69	340145800	59385	44.63	5700	5830	5650	7500	4040	5770	5727.81	0.49	6385	5976	5872	5756	5652	5536	5925	5705	64	1730	500	4030	10	1	12770512	742	-4.43	2.34	12	0.47	-1311.00	2488.00	14150	20240308	-58.94	5260	20241216	10.46	6300	-7.78	20250120	5310	9.42	20250102	14150	-58.94	20240308	5260	10.46	20241216	1.75	N	383930	500	63 억	62706	N	N	N	N
9	20250124	091258	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-50	5	-0.87	91091070	15905	11.95	5700	5830	5700	7500	4040	5770	5727.20	0.49	2844	5976	5872	5756	5652	5536	5925	5705	64	1730	500	4030	10	1	12770512	730	-4.36	2.30	12	0.12	-1311.00	2488.00	14150	20240308	-59.58	5260	20241216	8.75	6300	-9.21	20250120	5310	7.72	20250102	14150	-59.58	20240308	5260	8.75	20241216	1.75	N	383930	500	63 억	62706	N	N	N	N
10	20250123	161247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	40	2	0.70	760376170	132779	86.80	5740	5860	5640	7440	4020	5730	5726.63	0.39	12280	6143	5936	5823	5616	5503	5880	5560	64	1710	500	4010	10	1	12770512	737	-4.40	2.32	12	1.04	-1311.00	2488.00	14430	20240116	-60.01	5260	20241216	9.70	6300	-8.41	20250120	5310	8.66	20250102	14150	-59.22	20240308	5260	9.70	20241216	1.80	N	383930	500	63 억	50425	N	N	N	N
11	20250123	151245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	30	2	0.52	741894900	129566	84.70	5740	5860	5640	7440	4020	5730	5726.00	0.39	12633	6143	5936	5823	5616	5503	5880	5560	64	1710	500	4010	10	1	12770512	736	-4.39	2.32	12	1.01	-1311.00	2488.00	14430	20240116	-60.08	5260	20241216	9.51	6300	-8.57	20250120	5310	8.47	20250102	14150	-59.29	20240308	5260	9.51	20241216	1.80	N	383930	500	63 억	50425	N	N	N	N
12	20250123	141243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-10	5	-0.17	670885740	117183	76.60	5740	5860	5640	7440	4020	5730	5725.11	0.39	7184	6143	5936	5823	5616	5503	5880	5560	64	1710	500	4010	10	1	12770512	730	-4.36	2.30	12	0.92	-1311.00	2488.00	14430	20240116	-60.36	5260	20241216	8.75	6300	-9.21	20250120	5310	7.72	20250102	14150	-59.58	20240308	5260	8.75	20241216	1.80	N	383930	500	63 억	50425	N	N	N	N
13	20250123	131244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	20	2	0.35	587822930	102651	67.10	5740	5860	5640	7440	4020	5730	5726.42	0.39	4951	6143	5936	5823	5616	5503	5880	5560	64	1710	500	4010	10	1	12770512	734	-4.39	2.31	12	0.80	-1311.00	2488.00	14430	20240116	-60.15	5260	20241216	9.32	6300	-8.73	20250120	5310	8.29	20250102	14150	-59.36	20240308	5260	9.32	20241216	1.80	N	383930	500	63 억	50425	N	N	N	N
14	20250123	121245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5670	-60	5	-1.05	422423070	74004	48.38	5740	5830	5640	7440	4020	5730	5708.11	0.39	1745	6143	5936	5823	5616	5503	5880	5560	64	1710	500	4010	10	1	12770512	724	-4.32	2.28	12	0.58	-1311.00	2488.00	14430	20240116	-60.71	5260	20241216	7.79	6300	-10.00	20250120	5310	6.78	20250102	14150	-59.93	20240308	5260	7.79	20241216	1.80	N	383930	500	63 억	50425	N	N	N	N
15	20250123	111235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	-30	5	-0.52	369489120	64662	42.27	5740	5830	5650	7440	4020	5730	5714.16	0.39	1449	6143	5936	5823	5616	5503	5880	5560	64	1710	500	4010	10	1	12770512	728	-4.35	2.29	12	0.51	-1311.00	2488.00	14430	20240116	-60.50	5260	20241216	8.37	6300	-9.52	20250120	5310	7.34	20250102	14150	-59.72	20240308	5260	8.37	20241216	1.80	N	383930	500	63 억	50425	N	N	N	N
16	20250123	101243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	20	2	0.35	233583760	40766	26.65	5740	5830	5650	7440	4020	5730	5729.87	0.39	722	6143	5936	5823	5616	5503	5880	5560	64	1710	500	4010	10	1	12770512	734	-4.39	2.31	12	0.32	-1311.00	2488.00	14430	20240116	-60.15	5260	20241216	9.32	6300	-8.73	20250120	5310	8.29	20250102	14150	-59.36	20240308	5260	9.32	20241216	1.80	N	383930	500	63 억	50425	N	N	N	N
17	20250123	091246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	20	2	0.35	126746460	22190	14.51	5740	5790	5650	7440	4020	5730	5711.87	0.39	2316	6143	5936	5823	5616	5503	5880	5560	64	1710	500	4010	10	1	12770512	734	-4.39	2.31	12	0.17	-1311.00	2488.00	14430	20240116	-60.15	5260	20241216	9.32	6300	-8.73	20250120	5310	8.29	20250102	14150	-59.36	20240308	5260	9.32	20241216	1.80	N	383930	500	63 억	50425	N	N	N	N
18	20250122	161235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5730	-290	5	-4.82	893153580	152711	117.97	5990	6030	5710	7820	4220	6020	5850.58	0.62	-28364	6220	6120	6010	5910	5800	6065	5855	64	1800	500	4210	10	1	12770512	732	-4.37	2.30	12	1.20	-1311.00	2488.00	15610	20240115	-63.29	5260	20241216	8.94	6300	-9.05	20250120	5310	7.91	20250102	14150	-59.51	20240308	5260	8.94	20241216	1.68	N	383930	500	63 억	78774	N	N	N	N
19	20250122	151237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	-230	5	-3.82	742491310	126449	97.68	5990	6030	5770	7820	4220	6020	5871.86	0.62	-27941	6220	6120	6010	5910	5800	6065	5855	64	1800	500	4210	10	1	12770512	739	-4.42	2.33	12	0.99	-1311.00	2488.00	15610	20240115	-62.91	5260	20241216	10.08	6300	-8.10	20250120	5310	9.04	20250102	14150	-59.08	20240308	5260	10.08	20241216	1.68	N	383930	500	63 억	78774	N	N	N	N
20	20250122	141235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5880	-140	5	-2.33	544578380	92341	71.33	5990	6030	5820	7820	4220	6020	5897.47	0.62	-21101	6220	6120	6010	5910	5800	6065	5855	64	1800	500	4210	10	1	12770512	751	-4.49	2.36	12	0.72	-1311.00	2488.00	15610	20240115	-62.33	5260	20241216	11.79	6300	-6.67	20250120	5310	10.73	20250102	14150	-58.45	20240308	5260	11.79	20241216	1.68	N	383930	500	63 억	78774	N	N	N	N
21	20250122	131237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	-130	5	-2.16	391367920	66178	51.12	5990	6030	5850	7820	4220	6020	5913.87	0.62	-15331	6220	6120	6010	5910	5800	6065	5855	64	1800	500	4210	10	1	12770512	752	-4.49	2.37	12	0.52	-1311.00	2488.00	15610	20240115	-62.27	5260	20241216	11.98	6300	-6.51	20250120	5310	10.92	20250102	14150	-58.37	20240308	5260	11.98	20241216	1.68	N	383930	500	63 억	78774	N	N	N	N
22	20250122	121235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	-160	5	-2.66	330623100	55838	43.13	5990	6030	5850	7820	4220	6020	5921.11	0.62	-13429	6220	6120	6010	5910	5800	6065	5855	64	1800	500	4210	10	1	12770512	748	-4.47	2.36	12	0.44	-1311.00	2488.00	15610	20240115	-62.46	5260	20241216	11.41	6300	-6.98	20250120	5310	10.36	20250102	14150	-58.59	20240308	5260	11.41	20241216	1.68	N	383930	500	63 억	78774	N	N	N	N
23	20250122	111237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5920	-100	5	-1.66	224879110	37890	29.27	5990	6030	5900	7820	4220	6020	5935.05	0.62	-2816	6220	6120	6010	5910	5800	6065	5855	64	1800	500	4210	10	1	12770512	756	-4.52	2.38	12	0.30	-1311.00	2488.00	15610	20240115	-62.08	5260	20241216	12.55	6300	-6.03	20250120	5310	11.49	20250102	14150	-58.16	20240308	5260	12.55	20241216	1.68	N	383930	500	63 억	78774	N	N	N	N
24	20250122	101235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	-70	5	-1.16	160921880	27083	20.92	5990	6030	5900	7820	4220	6020	5941.80	0.62	-1252	6220	6120	6010	5910	5800	6065	5855	64	1800	500	4210	10	1	12770512	760	-4.54	2.39	12	0.21	-1311.00	2488.00	15610	20240115	-61.88	5260	20241216	13.12	6300	-5.56	20250120	5310	12.05	20250102	14150	-57.95	20240308	5260	13.12	20241216	1.68	N	383930	500	63 억	78774	N	N	N	N
25	20250122	091238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5970	-50	5	-0.83	39911300	6718	5.19	5990	6030	5910	7820	4220	6020	5940.95	0.62	1694	6220	6120	6010	5910	5800	6065	5855	64	1800	500	4210	10	1	12770512	762	-4.55	2.40	12	0.05	-1311.00	2488.00	15610	20240115	-61.76	5260	20241216	13.50	6300	-5.24	20250120	5310	12.43	20250102	14150	-57.81	20240308	5260	13.50	20241216	1.68	N	383930	500	63 억	78774	N	N	N	N
26	20250121	161227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	-30	5	-0.50	771809890	129006	60.09	6040	6110	5900	7860	4240	6050	5982.71	0.50	14043	6483	6266	6083	5866	5683	6175	5775	64	1810	500	4230	10	1	12770512	769	-4.59	2.42	12	1.01	-1311.00	2488.00	15900	20240112	-62.14	5260	20241216	14.45	6300	-4.44	20250120	5310	13.37	20250102	14150	-57.46	20240308	5260	14.45	20241216	1.69	N	383930	500	63 억	63883	N	N	N	N
27	20250121	151230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	-40	5	-0.66	747993140	125046	58.24	6040	6110	5900	7860	4240	6050	5981.74	0.50	14016	6483	6266	6083	5866	5683	6175	5775	64	1810	500	4230	10	1	12770512	768	-4.58	2.42	12	0.98	-1311.00	2488.00	15900	20240112	-62.20	5260	20241216	14.26	6300	-4.60	20250120	5310	13.18	20250102	14150	-57.53	20240308	5260	14.26	20241216	1.69	N	383930	500	63 억	63883	N	N	N	N
28	20250121	141231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	-10	5	-0.17	651921920	109156	50.84	6040	6080	5900	7860	4240	6050	5972.39	0.50	8555	6483	6266	6083	5866	5683	6175	5775	64	1810	500	4230	10	1	12770512	771	-4.61	2.43	12	0.85	-1311.00	2488.00	15900	20240112	-62.01	5260	20241216	14.83	6300	-4.13	20250120	5310	13.75	20250102	14150	-57.31	20240308	5260	14.83	20241216	1.69	N	383930	500	63 억	63883	N	N	N	N
29	20250121	131230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5970	-80	5	-1.32	518945180	87075	40.56	6040	6050	5900	7860	4240	6050	5959.75	0.50	2845	6483	6266	6083	5866	5683	6175	5775	64	1810	500	4230	10	1	12770512	762	-4.55	2.40	12	0.68	-1311.00	2488.00	15900	20240112	-62.45	5260	20241216	13.50	6300	-5.24	20250120	5310	12.43	20250102	14150	-57.81	20240308	5260	13.50	20241216	1.69	N	383930	500	63 억	63883	N	N	N	N
30	20250121	121212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5960	-90	5	-1.49	487966220	81882	38.14	6040	6050	5900	7860	4240	6050	5959.38	0.50	2420	6483	6266	6083	5866	5683	6175	5775	64	1810	500	4230	10	1	12770512	761	-4.55	2.40	12	0.64	-1311.00	2488.00	15900	20240112	-62.52	5260	20241216	13.31	6300	-5.40	20250120	5310	12.24	20250102	14150	-57.88	20240308	5260	13.31	20241216	1.69	N	383930	500	63 억	63883	N	N	N	N
31	20250121	111126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5960	-90	5	-1.49	446156890	74861	34.87	6040	6050	5900	7860	4240	6050	5959.80	0.50	2180	6483	6266	6083	5866	5683	6175	5775	64	1810	500	4230	10	1	12770512	761	-4.55	2.40	12	0.59	-1311.00	2488.00	15900	20240112	-62.52	5260	20241216	13.31	6300	-5.40	20250120	5310	12.24	20250102	14150	-57.88	20240308	5260	13.31	20241216	1.69	N	383930	500	63 억	63883	N	N	N	N
32	20250121	101118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5960	-90	5	-1.49	261153750	43618	20.32	6040	6050	5930	7860	4240	6050	5987.29	0.50	466	6483	6266	6083	5866	5683	6175	5775	64	1810	500	4230	10	1	12770512	761	-4.55	2.40	12	0.34	-1311.00	2488.00	15900	20240112	-62.52	5260	20241216	13.31	6300	-5.40	20250120	5310	12.24	20250102	14150	-57.88	20240308	5260	13.31	20241216	1.69	N	383930	500	63 억	63883	N	N	N	N
33	20250121	091230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-50	5	-0.83	105644070	17601	8.20	6040	6040	5950	7860	4240	6050	6002.16	0.50	1534	6483	6266	6083	5866	5683	6175	5775	64	1810	500	4230	10	1	12770512	766	-4.58	2.41	12	0.14	-1311.00	2488.00	15900	20240112	-62.26	5260	20241216	14.07	6300	-4.76	20250120	5310	12.99	20250102	14150	-57.60	20240308	5260	14.07	20241216	1.69	N	383930	500	63 억	63883	N	N	N	N
34	20250120	161216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	-30	5	-0.49	1302179850	213110	105.37	6160	6300	5900	7900	4260	6080	6110.38	0.67	-21641	6353	6216	6043	5906	5733	6285	5975	64	1820	500	4250	10	1	12770512	773	-4.61	2.43	12	1.67	-1311.00	2488.00	16950	20240111	-64.31	5260	20241216	15.02	6300	-3.97	20250120	5310	13.94	20250102	14150	-57.24	20240308	5260	15.02	20241216	1.75	N	383930	500	63 억	85903	N	N	N	N
35	20250120	151230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	-50	5	-0.82	1269627830	207723	102.71	6160	6300	5900	7900	4260	6080	6112.12	0.67	-19138	6353	6216	6043	5906	5733	6285	5975	64	1820	500	4250	10	1	12770512	770	-4.60	2.42	12	1.63	-1311.00	2488.00	16950	20240111	-64.42	5260	20241216	14.64	6300	-4.29	20250120	5310	13.56	20250102	14150	-57.39	20240308	5260	14.64	20241216	1.75	N	383930	500	63 억	85903	N	N	N	N
36	20250120	141227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5960	-120	5	-1.97	1152613010	188185	93.05	6160	6300	5900	7900	4260	6080	6124.89	0.67	-18131	6353	6216	6043	5906	5733	6285	5975	64	1820	500	4250	10	1	12770512	761	-4.55	2.40	12	1.47	-1311.00	2488.00	16950	20240111	-64.84	5260	20241216	13.31	6300	-5.40	20250120	5310	12.24	20250102	14150	-57.88	20240308	5260	13.31	20241216	1.75	N	383930	500	63 억	85903	N	N	N	N
37	20250120	131227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	-30	5	-0.49	947980630	154088	76.19	6160	6300	6040	7900	4260	6080	6152.20	0.67	-15564	6353	6216	6043	5906	5733	6285	5975	64	1820	500	4250	10	1	12770512	773	-4.61	2.43	12	1.21	-1311.00	2488.00	16950	20240111	-64.31	5260	20241216	15.02	6300	-3.97	20250120	5310	13.94	20250102	14150	-57.24	20240308	5260	15.02	20241216	1.75	N	383930	500	63 억	85903	N	N	N	N
38	20250120	121230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6100	20	2	0.33	862686440	140036	69.24	6160	6300	6060	7900	4260	6080	6160.46	0.67	-14258	6353	6216	6043	5906	5733	6285	5975	64	1820	500	4250	10	1	12770512	779	-4.65	2.45	12	1.10	-1311.00	2488.00	16950	20240111	-64.01	5260	20241216	15.97	6300	-3.17	20250120	5310	14.88	20250102	14150	-56.89	20240308	5260	15.97	20241216	1.75	N	383930	500	63 억	85903	N	N	N	N
39	20250120	111229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6090	10	2	0.16	798553470	129535	64.05	6160	6300	6060	7900	4260	6080	6164.77	0.67	-12498	6353	6216	6043	5906	5733	6285	5975	64	1820	500	4250	10	1	12770512	778	-4.65	2.45	12	1.01	-1311.00	2488.00	16950	20240111	-64.07	5260	20241216	15.78	6300	-3.33	20250120	5310	14.69	20250102	14150	-56.96	20240308	5260	15.78	20241216	1.75	N	383930	500	63 억	85903	N	N	N	N
40	20250120	101228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6180	100	2	1.64	600909850	97133	48.03	6160	6300	6090	7900	4260	6080	6186.46	0.67	-6836	6353	6216	6043	5906	5733	6285	5975	64	1820	500	4250	10	1	12770512	789	-4.71	2.48	12	0.76	-1311.00	2488.00	16950	20240111	-63.54	5260	20241216	17.49	6300	-1.90	20250120	5310	16.38	20250102	14150	-56.33	20240308	5260	17.49	20241216	1.75	N	383930	500	63 억	85903	N	N	N	N
41	20250120	091229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6150	70	2	1.15	217555640	35312	17.46	6160	6220	6100	7900	4260	6080	6160.95	0.67	-6997	6353	6216	6043	5906	5733	6285	5975	64	1820	500	4250	10	1	12770512	785	-4.69	2.47	12	0.28	-1311.00	2488.00	16950	20240111	-63.72	5260	20241216	16.92	6220	-1.13	20250120	5310	15.82	20250102	14150	-56.54	20240308	5260	16.92	20241216	1.75	N	383930	500	63 억	85903	N	N	N	N
42	20250117	161222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	140	2	2.36	1195442590	197797	91.95	5930	6180	5870	7720	4160	5940	6043.64	0.74	-9112	6246	6092	5986	5832	5726	6170	5910	64	1780	500	4150	10	1	12770512	776	-4.64	2.44	12	1.55	-1311.00	2488.00	24050	20240110	-74.72	5260	20241216	15.59	6180	-1.62	20250117	5310	14.50	20250102	14150	-57.03	20240308	5260	15.59	20241216	1.82	N	383930	500	63 억	95015	N	N	N	N
43	20250117	151219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	110	2	1.85	1118469140	185122	86.06	5930	6180	5870	7720	4160	5940	6041.79	0.74	-8285	6246	6092	5986	5832	5726	6170	5910	64	1780	500	4150	10	1	12770512	773	-4.61	2.43	12	1.45	-1311.00	2488.00	24050	20240110	-74.84	5260	20241216	15.02	6180	-2.10	20250117	5310	13.94	20250102	14150	-57.24	20240308	5260	15.02	20241216	1.82	N	383930	500	63 억	95015	N	N	N	N
44	20250117	141227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	70	2	1.18	978217300	161782	75.21	5930	6180	5870	7720	4160	5940	6046.52	0.74	500	6246	6092	5986	5832	5726	6170	5910	64	1780	500	4150	10	1	12770512	768	-4.58	2.42	12	1.27	-1311.00	2488.00	24050	20240110	-75.01	5260	20241216	14.26	6180	-2.75	20250117	5310	13.18	20250102	14150	-57.53	20240308	5260	14.26	20241216	1.82	N	383930	500	63 억	95015	N	N	N	N
45	20250117	131226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	90	2	1.52	883200820	146071	67.91	5930	6180	5870	7720	4160	5940	6046.38	0.74	113	6246	6092	5986	5832	5726	6170	5910	64	1780	500	4150	10	1	12770512	770	-4.60	2.42	12	1.14	-1311.00	2488.00	24050	20240110	-74.93	5260	20241216	14.64	6180	-2.43	20250117	5310	13.56	20250102	14150	-57.39	20240308	5260	14.64	20241216	1.82	N	383930	500	63 억	95015	N	N	N	N
46	20250117	121228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	80	2	1.35	800955840	132463	61.58	5930	6180	5870	7720	4160	5940	6046.64	0.74	3309	6246	6092	5986	5832	5726	6170	5910	64	1780	500	4150	10	1	12770512	769	-4.59	2.42	12	1.04	-1311.00	2488.00	24050	20240110	-74.97	5260	20241216	14.45	6180	-2.59	20250117	5310	13.37	20250102	14150	-57.46	20240308	5260	14.45	20241216	1.82	N	383930	500	63 억	95015	N	N	N	N
47	20250117	111229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	90	2	1.52	702415280	116022	53.94	5930	6180	5870	7720	4160	5940	6054.16	0.74	7597	6246	6092	5986	5832	5726	6170	5910	64	1780	500	4150	10	1	12770512	770	-4.60	2.42	12	0.91	-1311.00	2488.00	24050	20240110	-74.93	5260	20241216	14.64	6180	-2.43	20250117	5310	13.56	20250102	14150	-57.39	20240308	5260	14.64	20241216	1.82	N	383930	500	63 억	95015	N	N	N	N
48	20250117	101227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	90	2	1.52	514535990	84719	39.38	5930	6180	5870	7720	4160	5940	6073.44	0.74	14858	6246	6092	5986	5832	5726	6170	5910	64	1780	500	4150	10	1	12770512	770	-4.60	2.42	12	0.66	-1311.00	2488.00	24050	20240110	-74.93	5260	20241216	14.64	6180	-2.43	20250117	5310	13.56	20250102	14150	-57.39	20240308	5260	14.64	20241216	1.82	N	383930	500	63 억	95015	N	N	N	N
49	20250117	091227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	-10	5	-0.17	38154370	6444	3.00	5930	5990	5870	7720	4160	5940	5920.91	0.74	290	6246	6092	5986	5832	5726	6170	5910	64	1780	500	4150	10	1	12770512	757	-4.52	2.38	12	0.05	-1311.00	2488.00	24050	20240110	-75.34	5260	20241216	12.74	6140	-3.42	20250116	5310	11.68	20250102	14150	-58.09	20240308	5260	12.74	20241216	1.82	N	383930	500	63 억	95015	N	N	N	N
50	20250116	161219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	-60	5	-1.00	1273154310	211782	68.13	5910	6140	5880	7800	4200	6000	6011.67	0.90	-20206	6180	6090	5920	5830	5660	6135	5875	64	1800	500	4200	10	1	12770512	759	-4.53	2.39	12	1.66	-1311.00	2488.00	24400	20240109	-75.66	5260	20241216	12.93	6140	-3.26	20250116	5310	11.86	20250102	14430	-58.84	20240116	5260	12.93	20241216	1.77	N	383930	500	63 억	114944	N	N	N	N
51	20250116	151119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	-50	5	-0.83	1234417500	205276	66.04	5910	6140	5880	7800	4200	6000	6013.48	0.90	-16350	6180	6090	5920	5830	5660	6135	5875	64	1800	500	4200	10	1	12770512	760	-4.54	2.39	12	1.61	-1311.00	2488.00	24400	20240109	-75.61	5260	20241216	13.12	6140	-3.09	20250116	5310	12.05	20250102	14430	-58.77	20240116	5260	13.12	20241216	1.77	N	383930	500	63 억	114944	N	N	N	N
52	20250116	141223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5970	-30	5	-0.50	1151144650	191266	61.53	5910	6140	5880	7800	4200	6000	6018.59	0.90	-6686	6180	6090	5920	5830	5660	6135	5875	64	1800	500	4200	10	1	12770512	762	-4.55	2.40	12	1.50	-1311.00	2488.00	24400	20240109	-75.53	5260	20241216	13.50	6140	-2.77	20250116	5310	12.43	20250102	14430	-58.63	20240116	5260	13.50	20241216	1.77	N	383930	500	63 억	114944	N	N	N	N
53	20250116	131224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	10	2	0.17	847386730	140150	45.09	5910	6140	5910	7800	4200	6000	6046.41	0.90	11938	6180	6090	5920	5830	5660	6135	5875	64	1800	500	4200	10	1	12770512	768	-4.58	2.42	12	1.10	-1311.00	2488.00	24400	20240109	-75.37	5260	20241216	14.26	6140	-2.12	20250116	5310	13.18	20250102	14430	-58.35	20240116	5260	14.26	20241216	1.77	N	383930	500	63 억	114944	N	N	N	N
54	20250116	121223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	0	3	0.00	718826480	118739	38.20	5910	6140	5910	7800	4200	6000	6054.01	0.90	5422	6180	6090	5920	5830	5660	6135	5875	64	1800	500	4200	10	1	12770512	766	-4.58	2.41	12	0.93	-1311.00	2488.00	24400	20240109	-75.41	5260	20241216	14.07	6140	-2.28	20250116	5310	12.99	20250102	14430	-58.42	20240116	5260	14.07	20241216	1.77	N	383930	500	63 억	114944	N	N	N	N
55	20250116	111224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	30	2	0.50	590649160	97432	31.35	5910	6140	5910	7800	4200	6000	6062.41	0.90	1622	6180	6090	5920	5830	5660	6135	5875	64	1800	500	4200	10	1	12770512	770	-4.60	2.42	12	0.76	-1311.00	2488.00	24400	20240109	-75.29	5260	20241216	14.64	6140	-1.79	20250116	5310	13.56	20250102	14430	-58.21	20240116	5260	14.64	20241216	1.77	N	383930	500	63 억	114944	N	N	N	N
56	20250116	101226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6100	100	2	1.67	448149630	73918	23.78	5910	6140	5910	7800	4200	6000	6063.12	0.90	6465	6180	6090	5920	5830	5660	6135	5875	64	1800	500	4200	10	1	12770512	779	-4.65	2.45	12	0.58	-1311.00	2488.00	24400	20240109	-75.00	5260	20241216	15.97	6140	-0.65	20250116	5310	14.88	20250102	14430	-57.73	20240116	5260	15.97	20241216	1.77	N	383930	500	63 억	114944	N	N	N	N
57	20250116	091227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	80	2	1.33	196718640	32600	10.49	5910	6120	5910	7800	4200	6000	6034.72	0.90	10199	6180	6090	5920	5830	5660	6135	5875	64	1800	500	4200	10	1	12770512	776	-4.64	2.44	12	0.26	-1311.00	2488.00	24400	20240109	-75.08	5260	20241216	15.59	6120	-0.65	20250116	5310	14.50	20250102	14430	-57.87	20240116	5260	15.59	20241216	1.77	N	383930	500	63 억	114944	N	N	N	N
58	20250115	161220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	110	2	1.87	1783344150	304324	148.03	5920	6010	5750	7650	4130	5890	5859.53	0.92	-3366	6090	5990	5860	5760	5630	6040	5810	64	1760	500	4120	10	1	12770512	766	-4.58	2.41	12	2.38	-1311.00	2488.00	24400	20240109	-75.41	5260	20241216	14.07	6010	-0.17	20250115	5310	12.99	20250102	15610	-61.56	20240115	5260	14.07	20241216	2.04	N	383930	500	63 억	118035	N	N	N	N
59	20250115	151221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	50	2	0.85	1609278070	275234	133.88	5920	6010	5750	7650	4130	5890	5846.95	0.92	3374	6090	5990	5860	5760	5630	6040	5810	64	1760	500	4120	10	1	12770512	759	-4.53	2.39	12	2.16	-1311.00	2488.00	24400	20240109	-75.66	5260	20241216	12.93	6010	-1.16	20250115	5310	11.86	20250102	15610	-61.95	20240115	5260	12.93	20241216	2.04	N	383930	500	63 억	118035	N	N	N	N
60	20250115	141215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5820	-70	5	-1.19	1260678160	215501	104.83	5920	6010	5750	7650	4130	5890	5849.99	0.92	7392	6090	5990	5860	5760	5630	6040	5810	64	1760	500	4120	10	1	12770512	743	-4.44	2.34	12	1.69	-1311.00	2488.00	24400	20240109	-76.15	5260	20241216	10.65	6010	-3.16	20250115	5310	9.60	20250102	15610	-62.72	20240115	5260	10.65	20241216	2.04	N	383930	500	63 억	118035	N	N	N	N
61	20250115	131224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	-20	5	-0.34	973212460	166231	80.86	5920	6010	5750	7650	4130	5890	5854.58	0.92	-12269	6090	5990	5860	5760	5630	6040	5810	64	1760	500	4120	10	1	12770512	750	-4.48	2.36	12	1.30	-1311.00	2488.00	24400	20240109	-75.94	5260	20241216	11.60	6010	-2.33	20250115	5310	10.55	20250102	15610	-62.40	20240115	5260	11.60	20241216	2.04	N	383930	500	63 억	118035	N	N	N	N
62	20250115	121207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	-80	5	-1.36	860372690	147001	71.51	5920	6010	5750	7650	4130	5890	5852.84	0.92	-12658	6090	5990	5860	5760	5630	6040	5810	64	1760	500	4120	10	1	12770512	742	-4.43	2.34	12	1.15	-1311.00	2488.00	24400	20240109	-76.19	5260	20241216	10.46	6010	-3.33	20250115	5310	9.42	20250102	15610	-62.78	20240115	5260	10.46	20241216	2.04	N	383930	500	63 억	118035	N	N	N	N
63	20250115	111220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	-80	5	-1.36	750392250	128154	62.34	5920	6010	5750	7650	4130	5890	5855.39	0.92	-13358	6090	5990	5860	5760	5630	6040	5810	64	1760	500	4120	10	1	12770512	742	-4.43	2.34	12	1.00	-1311.00	2488.00	24400	20240109	-76.19	5260	20241216	10.46	6010	-3.33	20250115	5310	9.42	20250102	15610	-62.78	20240115	5260	10.46	20241216	2.04	N	383930	500	63 억	118035	N	N	N	N
64	20250115	101219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5820	-70	5	-1.19	541855440	92330	44.91	5920	6010	5750	7650	4130	5890	5868.68	0.92	-7688	6090	5990	5860	5760	5630	6040	5810	64	1760	500	4120	10	1	12770512	743	-4.44	2.34	12	0.72	-1311.00	2488.00	24400	20240109	-76.15	5260	20241216	10.65	6010	-3.16	20250115	5310	9.60	20250102	15610	-62.72	20240115	5260	10.65	20241216	2.04	N	383930	500	63 억	118035	N	N	N	N
65	20250115	091225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5820	-70	5	-1.19	362588760	61453	29.89	5920	6010	5780	7650	4130	5890	5900.26	0.92	-1275	6090	5990	5860	5760	5630	6040	5810	64	1760	500	4120	10	1	12770512	743	-4.44	2.34	12	0.48	-1311.00	2488.00	24400	20240109	-76.15	5260	20241216	10.65	6010	-3.16	20250115	5310	9.60	20250102	15610	-62.72	20240115	5260	10.65	20241216	2.04	N	383930	500	63 억	118035	N	N	N	N
66	20250114	161200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	120	2	2.08	1191792220	203137	132.18	5840	5960	5730	7500	4040	5770	5866.94	0.71	28118	6010	5890	5760	5640	5510	5950	5700	64	1730	500	4030	10	1	12770512	752	-4.49	2.37	12	1.59	-1311.00	2488.00	24400	20240109	-75.86	5260	20241216	11.98	6000	-1.83	20250103	5310	10.92	20250102	15610	-62.27	20240115	5260	11.98	20241216	2.03	N	383930	500	63 억	90463	N	N	N	N
67	20250114	151219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	90	2	1.56	1163261260	198282	129.02	5840	5960	5730	7500	4040	5770	5866.70	0.71	29526	6010	5890	5760	5640	5510	5950	5700	64	1730	500	4030	10	1	12770512	748	-4.47	2.36	12	1.55	-1311.00	2488.00	24400	20240109	-75.98	5260	20241216	11.41	6000	-2.33	20250103	5310	10.36	20250102	15610	-62.46	20240115	5260	11.41	20241216	2.03	N	383930	500	63 억	90463	N	N	N	N
68	20250114	141214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5880	110	2	1.91	1019489610	173728	113.04	5840	5960	5730	7500	4040	5770	5868.31	0.71	28151	6010	5890	5760	5640	5510	5950	5700	64	1730	500	4030	10	1	12770512	751	-4.49	2.36	12	1.36	-1311.00	2488.00	24400	20240109	-75.90	5260	20241216	11.79	6000	-2.00	20250103	5310	10.73	20250102	15610	-62.33	20240115	5260	11.79	20241216	2.03	N	383930	500	63 억	90463	N	N	N	N
69	20250114	131214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	160	2	2.77	952674010	162375	105.66	5840	5960	5730	7500	4040	5770	5867.12	0.71	31848	6010	5890	5760	5640	5510	5950	5700	64	1730	500	4030	10	1	12770512	757	-4.52	2.38	12	1.27	-1311.00	2488.00	24400	20240109	-75.70	5260	20241216	12.74	6000	-1.17	20250103	5310	11.68	20250102	15610	-62.01	20240115	5260	12.74	20241216	2.03	N	383930	500	63 억	90463	N	N	N	N
70	20250114	121209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5920	150	2	2.60	730914090	124923	81.29	5840	5960	5730	7500	4040	5770	5850.92	0.71	17308	6010	5890	5760	5640	5510	5950	5700	64	1730	500	4030	10	1	12770512	756	-4.52	2.38	12	0.98	-1311.00	2488.00	24400	20240109	-75.74	5260	20241216	12.55	6000	-1.33	20250103	5310	11.49	20250102	15610	-62.08	20240115	5260	12.55	20241216	2.03	N	383930	500	63 억	90463	N	N	N	N
71	20250114	111207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	180	2	3.12	612045470	104723	68.14	5840	5960	5730	7500	4040	5770	5844.42	0.71	11563	6010	5890	5760	5640	5510	5950	5700	64	1730	500	4030	10	1	12770512	760	-4.54	2.39	12	0.82	-1311.00	2488.00	24400	20240109	-75.61	5260	20241216	13.12	6000	-0.83	20250103	5310	12.05	20250102	15610	-61.88	20240115	5260	13.12	20241216	2.03	N	383930	500	63 억	90463	N	N	N	N
72	20250114	101207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	20	2	0.35	197761750	34178	22.24	5840	5870	5730	7500	4040	5770	5786.23	0.71	-6581	6010	5890	5760	5640	5510	5950	5700	64	1730	500	4030	10	1	12770512	739	-4.42	2.33	12	0.27	-1311.00	2488.00	24400	20240109	-76.27	5260	20241216	10.08	6000	-3.50	20250103	5310	9.04	20250102	15610	-62.91	20240115	5260	10.08	20241216	2.03	N	383930	500	63 억	90463	N	N	N	N
73	20250114	091212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	40	2	0.69	36657540	6288	4.09	5840	5870	5770	7500	4040	5770	5829.76	0.71	4671	6010	5890	5760	5640	5510	5950	5700	64	1730	500	4030	10	1	12770512	742	-4.43	2.34	12	0.05	-1311.00	2488.00	24400	20240109	-76.19	5260	20241216	10.46	6000	-3.17	20250103	5310	9.42	20250102	15610	-62.78	20240115	5260	10.46	20241216	2.03	N	383930	500	63 억	90463	N	N	N	N
74	20250113	161154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	-40	5	-0.69	879100420	152107	81.04	5740	5880	5630	7550	4070	5810	5779.50	0.70	1308	5996	5902	5776	5682	5556	5950	5730	64	1740	500	4060	10	1	12770512	737	-4.40	2.32	12	1.19	-1311.00	2488.00	24400	20240109	-76.35	5260	20241216	9.70	6000	-3.83	20250103	5310	8.66	20250102	15610	-63.04	20240115	5260	9.70	20241216	1.89	N	383930	500	63 억	89147	N	N	N	N
75	20250113	151202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-50	5	-0.86	858987750	148631	79.19	5740	5880	5630	7550	4070	5810	5779.33	0.70	1902	5996	5902	5776	5682	5556	5950	5730	64	1740	500	4060	10	1	12770512	736	-4.39	2.32	12	1.16	-1311.00	2488.00	24400	20240109	-76.39	5260	20241216	9.51	6000	-4.00	20250103	5310	8.47	20250102	15610	-63.10	20240115	5260	9.51	20241216	1.89	N	383930	500	63 억	89147	N	N	N	N
76	20250113	141137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	-40	5	-0.69	809960180	140131	74.66	5740	5880	5630	7550	4070	5810	5780.02	0.70	1474	5996	5902	5776	5682	5556	5950	5730	64	1740	500	4060	10	1	12770512	737	-4.40	2.32	12	1.10	-1311.00	2488.00	24400	20240109	-76.35	5260	20241216	9.70	6000	-3.83	20250103	5310	8.66	20250102	15610	-63.04	20240115	5260	9.70	20241216	1.89	N	383930	500	63 억	89147	N	N	N	N
77	20250113	131143	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	-20	5	-0.34	528598510	91475	48.73	5740	5880	5630	7550	4070	5810	5778.61	0.70	16753	5996	5902	5776	5682	5556	5950	5730	64	1740	500	4060	10	1	12770512	739	-4.42	2.33	12	0.72	-1311.00	2488.00	24400	20240109	-76.27	5260	20241216	10.08	6000	-3.50	20250103	5310	9.04	20250102	15610	-62.91	20240115	5260	10.08	20241216	1.89	N	383930	500	63 억	89147	N	N	N	N
78	20250113	121148	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5840	30	2	0.52	458548680	79387	42.29	5740	5880	5630	7550	4070	5810	5776.11	0.70	17546	5996	5902	5776	5682	5556	5950	5730	64	1740	500	4060	10	1	12770512	746	-4.45	2.35	12	0.62	-1311.00	2488.00	24400	20240109	-76.07	5260	20241216	11.03	6000	-2.67	20250103	5310	9.98	20250102	15610	-62.59	20240115	5260	11.03	20241216	1.89	N	383930	500	63 억	89147	N	N	N	N
79	20250113	111144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	0	3	0.00	284723840	49680	26.47	5740	5830	5630	7550	4070	5810	5731.14	0.70	5051	5996	5902	5776	5682	5556	5950	5730	64	1740	500	4060	10	1	12770512	742	-4.43	2.34	12	0.39	-1311.00	2488.00	24400	20240109	-76.19	5260	20241216	10.46	6000	-3.17	20250103	5310	9.42	20250102	15610	-62.78	20240115	5260	10.46	20241216	1.89	N	383930	500	63 억	89147	N	N	N	N
80	20250113	101145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	-60	5	-1.03	214276170	37493	19.97	5740	5790	5630	7550	4070	5810	5715.07	0.70	2454	5996	5902	5776	5682	5556	5950	5730	64	1740	500	4060	10	1	12770512	734	-4.39	2.31	12	0.29	-1311.00	2488.00	24400	20240109	-76.43	5260	20241216	9.32	6000	-4.17	20250103	5310	8.29	20250102	15610	-63.16	20240115	5260	9.32	20241216	1.89	N	383930	500	63 억	89147	N	N	N	N
81	20250113	091151	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	-60	5	-1.03	102459300	17991	9.58	5740	5760	5630	7550	4070	5810	5694.97	0.70	3865	5996	5902	5776	5682	5556	5950	5730	64	1740	500	4060	10	1	12770512	734	-4.39	2.31	12	0.14	-1311.00	2488.00	24400	20240109	-76.43	5260	20241216	9.32	6000	-4.17	20250103	5310	8.29	20250102	15610	-63.16	20240115	5260	9.32	20241216	1.89	N	383930	500	63 억	89147	N	N	N	N
82	20250110	161125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	60	2	1.04	1056089070	183280	90.47	5700	5870	5650	7470	4030	5750	5761.97	0.65	6147	6043	5896	5803	5656	5563	5850	5610	64	1720	500	4020	10	1	12770512	742	-4.43	2.34	12	1.44	-1311.00	2488.00	24400	20240109	-76.19	5260	20241216	10.46	6000	-3.17	20250103	5310	9.42	20250102	24050	-75.84	20240110	5260	10.46	20241216	1.93	N	383930	500	63 억	83000	N	N	N	N
83	20250110	151133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	60	2	1.04	1039260130	180383	89.04	5700	5870	5650	7470	4030	5750	5761.42	0.65	5419	6043	5896	5803	5656	5563	5850	5610	64	1720	500	4020	10	1	12770512	742	-4.43	2.34	12	1.41	-1311.00	2488.00	24400	20240109	-76.19	5260	20241216	10.46	6000	-3.17	20250103	5310	9.42	20250102	24050	-75.84	20240110	5260	10.46	20241216	1.93	N	383930	500	63 억	83000	N	N	N	N
84	20250110	141139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	0	3	0.00	884112150	153497	75.77	5700	5870	5650	7470	4030	5750	5759.81	0.65	-2180	6043	5896	5803	5656	5563	5850	5610	64	1720	500	4020	10	1	12770512	734	-4.39	2.31	12	1.20	-1311.00	2488.00	24400	20240109	-76.43	5260	20241216	9.32	6000	-4.17	20250103	5310	8.29	20250102	24050	-76.09	20240110	5260	9.32	20241216	1.93	N	383930	500	63 억	83000	N	N	N	N
85	20250110	131139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	0	3	0.00	778384280	135127	66.70	5700	5870	5650	7470	4030	5750	5760.40	0.65	-4257	6043	5896	5803	5656	5563	5850	5610	64	1720	500	4020	10	1	12770512	734	-4.39	2.31	12	1.06	-1311.00	2488.00	24400	20240109	-76.43	5260	20241216	9.32	6000	-4.17	20250103	5310	8.29	20250102	24050	-76.09	20240110	5260	9.32	20241216	1.93	N	383930	500	63 억	83000	N	N	N	N
86	20250110	121141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	-50	5	-0.87	635328800	110010	54.30	5700	5870	5690	7470	4030	5750	5775.23	0.65	-1948	6043	5896	5803	5656	5563	5850	5610	64	1720	500	4020	10	1	12770512	728	-4.35	2.29	12	0.86	-1311.00	2488.00	24400	20240109	-76.64	5260	20241216	8.37	6000	-5.00	20250103	5310	7.34	20250102	24050	-76.30	20240110	5260	8.37	20241216	1.93	N	383930	500	63 억	83000	N	N	N	N
87	20250110	111137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	-10	5	-0.17	510599910	88195	43.53	5700	5870	5690	7470	4030	5750	5789.51	0.65	5156	6043	5896	5803	5656	5563	5850	5610	64	1720	500	4020	10	1	12770512	733	-4.38	2.31	12	0.69	-1311.00	2488.00	24400	20240109	-76.48	5260	20241216	9.13	6000	-4.33	20250103	5310	8.10	20250102	24050	-76.13	20240110	5260	9.13	20241216	1.93	N	383930	500	63 억	83000	N	N	N	N
88	20250110	101134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	10	2	0.17	379415950	65352	32.26	5700	5870	5690	7470	4030	5750	5805.86	0.65	5514	6043	5896	5803	5656	5563	5850	5610	64	1720	500	4020	10	1	12770512	736	-4.39	2.32	12	0.51	-1311.00	2488.00	24400	20240109	-76.39	5260	20241216	9.51	6000	-4.00	20250103	5310	8.47	20250102	24050	-76.05	20240110	5260	9.51	20241216	1.93	N	383930	500	63 억	83000	N	N	N	N
89	20250110	091141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5800	50	2	0.87	74050650	12858	6.35	5700	5820	5690	7470	4030	5750	5759.22	0.65	1495	6043	5896	5803	5656	5563	5850	5610	64	1720	500	4020	10	1	12770512	741	-4.42	2.33	12	0.10	-1311.00	2488.00	24400	20240109	-76.23	5260	20241216	10.27	6000	-3.33	20250103	5310	9.23	20250102	24050	-75.88	20240110	5260	10.27	20241216	1.93	N	383930	500	63 억	83000	N	N	N	N
90	20250109	161127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	-190	5	-3.20	1164767090	202302	71.58	5950	5950	5710	7720	4160	5940	5757.47	1.01	-46792	6193	6066	5863	5736	5533	6130	5800	64	1780	500	4150	10	1	12770512	734	-4.39	2.31	12	1.58	-1311.00	2488.00	24400	20240109	-76.43	5260	20241216	9.32	6000	-4.17	20250103	5310	8.29	20250102	24400	-76.43	20240109	5260	9.32	20241216	1.87	N	383930	500	63 억	128834	N	N	N	N
91	20250109	151124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	-200	5	-3.37	1140779360	198120	70.10	5950	5950	5710	7720	4160	5940	5757.92	1.01	-47139	6193	6066	5863	5736	5533	6130	5800	64	1780	500	4150	10	1	12770512	733	-4.38	2.31	12	1.55	-1311.00	2488.00	24400	20240109	-76.48	5260	20241216	9.13	6000	-4.33	20250103	5310	8.10	20250102	24400	-76.48	20240109	5260	9.13	20241216	1.87	N	383930	500	63 억	128834	N	N	N	N
92	20250109	141132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-180	5	-3.03	1012652310	175790	62.20	5950	5950	5710	7720	4160	5940	5760.47	1.01	-45948	6193	6066	5863	5736	5533	6130	5800	64	1780	500	4150	10	1	12770512	736	-4.39	2.32	12	1.38	-1311.00	2488.00	24400	20240109	-76.39	5260	20241216	9.51	6000	-4.00	20250103	5310	8.47	20250102	24400	-76.39	20240109	5260	9.51	20241216	1.87	N	383930	500	63 억	128834	N	N	N	N
93	20250109	131132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	-170	5	-2.86	800859760	138899	49.15	5950	5950	5710	7720	4160	5940	5765.63	1.01	-42539	6193	6066	5863	5736	5533	6130	5800	64	1780	500	4150	10	1	12770512	737	-4.40	2.32	12	1.09	-1311.00	2488.00	24400	20240109	-76.35	5260	20241216	9.70	6000	-3.83	20250103	5310	8.66	20250102	24400	-76.35	20240109	5260	9.70	20241216	1.87	N	383930	500	63 억	128834	N	N	N	N
94	20250109	121132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	-150	5	-2.53	705036220	122280	43.27	5950	5950	5710	7720	4160	5940	5765.59	1.01	-39489	6193	6066	5863	5736	5533	6130	5800	64	1780	500	4150	10	1	12770512	739	-4.42	2.33	12	0.96	-1311.00	2488.00	24400	20240109	-76.27	5260	20241216	10.08	6000	-3.50	20250103	5310	9.04	20250102	24400	-76.27	20240109	5260	10.08	20241216	1.87	N	383930	500	63 억	128834	N	N	N	N
95	20250109	111136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-180	5	-3.03	645698910	112011	39.63	5950	5950	5710	7720	4160	5940	5764.43	1.01	-36956	6193	6066	5863	5736	5533	6130	5800	64	1780	500	4150	10	1	12770512	736	-4.39	2.32	12	0.88	-1311.00	2488.00	24400	20240109	-76.39	5260	20241216	9.51	6000	-4.00	20250103	5310	8.47	20250102	24400	-76.39	20240109	5260	9.51	20241216	1.87	N	383930	500	63 억	128834	N	N	N	N
96	20250109	101134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5740	-200	5	-3.37	542618830	94056	33.28	5950	5950	5710	7720	4160	5940	5768.90	1.01	-32584	6193	6066	5863	5736	5533	6130	5800	64	1780	500	4150	10	1	12770512	733	-4.38	2.31	12	0.74	-1311.00	2488.00	24400	20240109	-76.48	5260	20241216	9.13	6000	-4.33	20250103	5310	8.10	20250102	24400	-76.48	20240109	5260	9.13	20241216	1.87	N	383930	500	63 억	128834	N	N	N	N
97	20250109	091138	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5830	-110	5	-1.85	118284850	20242	7.16	5950	5950	5800	7720	4160	5940	5843.00	1.01	-3881	6193	6066	5863	5736	5533	6130	5800	64	1780	500	4150	10	1	12770512	745	-4.45	2.34	12	0.16	-1311.00	2488.00	24400	20240109	-76.11	5260	20241216	10.84	6000	-2.83	20250103	5310	9.79	20250102	24400	-76.11	20240109	5260	10.84	20241216	1.87	N	383930	500	63 억	128834	N	N	N	N
98	20250108	161121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	190	2	3.30	1636805040	278858	187.05	5730	5990	5660	7470	4030	5750	5869.13	0.71	39005	5863	5806	5703	5646	5543	5835	5675	64	1720	500	4020	10	1	12770512	759	-4.53	2.39	12	2.18	-1311.00	2488.00	24400	20240109	-75.66	5260	20241216	12.93	6000	-1.00	20250103	5310	11.86	20250102	24400	-75.66	20240109	5260	12.93	20241216	1.72	N	383930	500	63 억	90640	N	N	N	N
99	20250108	151126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	190	2	3.30	1563194730	266467	178.74	5730	5990	5660	7470	4030	5750	5866.37	0.71	38566	5863	5806	5703	5646	5543	5835	5675	64	1720	500	4020	10	1	12770512	759	-4.53	2.39	12	2.09	-1311.00	2488.00	24400	20240109	-75.66	5260	20241216	12.93	6000	-1.00	20250103	5310	11.86	20250102	24400	-75.66	20240109	5260	12.93	20241216	1.72	N	383930	500	63 억	90640	N	N	N	N
100	20250108	141130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	190	2	3.30	1381825950	235844	158.20	5730	5990	5660	7470	4030	5750	5859.07	0.71	35136	5863	5806	5703	5646	5543	5835	5675	64	1720	500	4020	10	1	12770512	759	-4.53	2.39	12	1.85	-1311.00	2488.00	24400	20240109	-75.66	5260	20241216	12.93	6000	-1.00	20250103	5310	11.86	20250102	24400	-75.66	20240109	5260	12.93	20241216	1.72	N	383930	500	63 억	90640	N	N	N	N
101	20250108	131127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5900	150	2	2.61	1229574260	210077	140.92	5730	5990	5660	7470	4030	5750	5852.97	0.71	23690	5863	5806	5703	5646	5543	5835	5675	64	1720	500	4020	10	1	12770512	753	-4.50	2.37	12	1.65	-1311.00	2488.00	24400	20240109	-75.82	5260	20241216	12.17	6000	-1.67	20250103	5310	11.11	20250102	24400	-75.82	20240109	5260	12.17	20241216	1.72	N	383930	500	63 억	90640	N	N	N	N
102	20250108	121124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	240	2	4.17	1056859260	180972	121.39	5730	5990	5660	7470	4030	5750	5839.90	0.71	22974	5863	5806	5703	5646	5543	5835	5675	64	1720	500	4020	10	1	12770512	765	-4.57	2.41	12	1.42	-1311.00	2488.00	24400	20240109	-75.45	5260	20241216	13.88	6000	-0.17	20250103	5310	12.81	20250102	24400	-75.45	20240109	5260	13.88	20241216	1.72	N	383930	500	63 억	90640	N	N	N	N
103	20250108	111126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	160	2	2.78	823989280	141630	95.00	5730	5940	5660	7470	4030	5750	5817.90	0.71	18222	5863	5806	5703	5646	5543	5835	5675	64	1720	500	4020	10	1	12770512	755	-4.51	2.38	12	1.11	-1311.00	2488.00	24400	20240109	-75.78	5260	20241216	12.36	6000	-1.50	20250103	5310	11.30	20250102	24400	-75.78	20240109	5260	12.36	20241216	1.72	N	383930	500	63 억	90640	N	N	N	N
104	20250108	101127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5820	70	2	1.22	434211360	75255	50.48	5730	5820	5660	7470	4030	5750	5769.87	0.71	12905	5863	5806	5703	5646	5543	5835	5675	64	1720	500	4020	10	1	12770512	743	-4.44	2.34	12	0.59	-1311.00	2488.00	24400	20240109	-76.15	5260	20241216	10.65	6000	-3.00	20250103	5310	9.60	20250102	24400	-76.15	20240109	5260	10.65	20241216	1.72	N	383930	500	63 억	90640	N	N	N	N
105	20250108	091126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	20	2	0.35	81117150	14109	9.46	5730	5810	5660	7470	4030	5750	5749.32	0.71	7094	5863	5806	5703	5646	5543	5835	5675	64	1720	500	4020	10	1	12770512	737	-4.40	2.32	12	0.11	-1311.00	2488.00	24400	20240109	-76.35	5260	20241216	9.70	6000	-3.83	20250103	5310	8.66	20250102	24400	-76.35	20240109	5260	9.70	20241216	1.72	N	383930	500	63 억	90640	N	N	N	N
106	20250107	161114	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5750	40	2	0.70	847189670	148765	44.84	5670	5760	5600	7420	4000	5710	5694.77	0.76	-6323	5930	5820	5740	5630	5550	5805	5615	64	1710	500	3990	10	1	12770512	734	-4.39	2.31	12	1.16	-1311.00	2488.00	24400	20240109	-76.43	5260	20241216	9.32	6000	-4.17	20250103	5310	8.29	20250102	24400	-76.43	20240109	5260	9.32	20241216	1.52	N	383930	500	63 억	96957	N	N	N	N
107	20250107	151119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	0	3	0.00	819395760	143928	43.38	5670	5760	5600	7420	4000	5710	5693.09	0.76	-6257	5930	5820	5740	5630	5550	5805	5615	64	1710	500	3990	10	1	12770512	729	-4.36	2.30	12	1.13	-1311.00	2488.00	24400	20240109	-76.60	5260	20241216	8.56	6000	-4.83	20250103	5310	7.53	20250102	24400	-76.60	20240109	5260	8.56	20241216	1.52	N	383930	500	63 억	96957	N	N	N	N
108	20250107	141116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5680	-30	5	-0.53	672949030	118305	35.65	5670	5760	5600	7420	4000	5710	5688.26	0.76	5903	5930	5820	5740	5630	5550	5805	5615	64	1710	500	3990	10	1	12770512	725	-4.33	2.28	12	0.93	-1311.00	2488.00	24400	20240109	-76.72	5260	20241216	7.98	6000	-5.33	20250103	5310	6.97	20250102	24400	-76.72	20240109	5260	7.98	20241216	1.52	N	383930	500	63 억	96957	N	N	N	N
109	20250107	131117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	0	3	0.00	628496170	110472	33.29	5670	5760	5600	7420	4000	5710	5689.19	0.76	6761	5930	5820	5740	5630	5550	5805	5615	64	1710	500	3990	10	1	12770512	729	-4.36	2.30	12	0.87	-1311.00	2488.00	24400	20240109	-76.60	5260	20241216	8.56	6000	-4.83	20250103	5310	7.53	20250102	24400	-76.60	20240109	5260	8.56	20241216	1.52	N	383930	500	63 억	96957	N	N	N	N
110	20250107	121118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	-10	5	-0.18	566263750	99532	30.00	5670	5760	5600	7420	4000	5710	5689.26	0.76	6990	5930	5820	5740	5630	5550	5805	5615	64	1710	500	3990	10	1	12770512	728	-4.35	2.29	12	0.78	-1311.00	2488.00	24400	20240109	-76.64	5260	20241216	8.37	6000	-5.00	20250103	5310	7.34	20250102	24400	-76.64	20240109	5260	8.37	20241216	1.52	N	383930	500	63 억	96957	N	N	N	N
111	20250107	111112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	0	3	0.00	465593700	81790	24.65	5670	5760	5600	7420	4000	5710	5692.55	0.76	7693	5930	5820	5740	5630	5550	5805	5615	64	1710	500	3990	10	1	12770512	729	-4.36	2.30	12	0.64	-1311.00	2488.00	24400	20240109	-76.60	5260	20241216	8.56	6000	-4.83	20250103	5310	7.53	20250102	24400	-76.60	20240109	5260	8.56	20241216	1.52	N	383930	500	63 억	96957	N	N	N	N
112	20250107	101118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	10	2	0.18	363623130	63893	19.26	5670	5760	5600	7420	4000	5710	5691.13	0.76	3223	5930	5820	5740	5630	5550	5805	5615	64	1710	500	3990	10	1	12770512	730	-4.36	2.30	12	0.50	-1311.00	2488.00	24400	20240109	-76.56	5260	20241216	8.75	6000	-4.67	20250103	5310	7.72	20250102	24400	-76.56	20240109	5260	8.75	20241216	1.52	N	383930	500	63 억	96957	N	N	N	N
113	20250107	091121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	-80	5	-1.40	138625450	24559	7.40	5670	5680	5600	7420	4000	5710	5644.59	0.76	3419	5930	5820	5740	5630	5550	5805	5615	64	1710	500	3990	10	1	12770512	719	-4.29	2.26	12	0.19	-1311.00	2488.00	24400	20240109	-76.93	5260	20241216	7.03	6000	-6.17	20250103	5310	6.03	20250102	24400	-76.93	20240109	5260	7.03	20241216	1.52	N	383930	500	63 억	96957	N	N	N	N
114	20250106	161103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5710	-160	5	-2.73	1899564320	331324	65.90	5710	5850	5660	7630	4110	5870	5733.03	0.70	8126	6190	6030	5840	5680	5490	5935	5585	64	1760	500	4100	10	1	12770512	729	-4.36	2.30	12	2.59	-1311.00	2488.00	24400	20240109	-76.60	5260	20241216	8.56	6000	-4.83	20250103	5310	7.53	20250102	24400	-76.60	20240109	5260	8.56	20241216	1.38	N	383930	500	63 억	89094	N	N	N	N
115	20250106	151103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	-170	5	-2.90	1854690690	323457	64.33	5710	5850	5660	7630	4110	5870	5733.67	0.70	9739	6190	6030	5840	5680	5490	5935	5585	64	1760	500	4100	10	1	12770512	728	-4.35	2.29	12	2.53	-1311.00	2488.00	24400	20240109	-76.64	5260	20241216	8.37	6000	-5.00	20250103	5310	7.34	20250102	24400	-76.64	20240109	5260	8.37	20241216	1.38	N	383930	500	63 억	89094	N	N	N	N
116	20250106	141104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-150	5	-2.56	1676301480	292161	58.11	5710	5850	5660	7630	4110	5870	5737.28	0.70	10574	6190	6030	5840	5680	5490	5935	5585	64	1760	500	4100	10	1	12770512	730	-4.36	2.30	12	2.29	-1311.00	2488.00	24400	20240109	-76.56	5260	20241216	8.75	6000	-4.67	20250103	5310	7.72	20250102	24400	-76.56	20240109	5260	8.75	20241216	1.38	N	383930	500	63 억	89094	N	N	N	N
117	20250106	131053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5700	-170	5	-2.90	1568854040	273348	54.36	5710	5850	5660	7630	4110	5870	5739.07	0.70	14949	6190	6030	5840	5680	5490	5935	5585	64	1760	500	4100	10	1	12770512	728	-4.35	2.29	12	2.14	-1311.00	2488.00	24400	20240109	-76.64	5260	20241216	8.37	6000	-5.00	20250103	5310	7.34	20250102	24400	-76.64	20240109	5260	8.37	20241216	1.38	N	383930	500	63 억	89094	N	N	N	N
118	20250106	121101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-150	5	-2.56	1213822410	211061	41.98	5710	5850	5660	7630	4110	5870	5750.65	0.70	35999	6190	6030	5840	5680	5490	5935	5585	64	1760	500	4100	10	1	12770512	730	-4.36	2.30	12	1.65	-1311.00	2488.00	24400	20240109	-76.56	5260	20241216	8.75	6000	-4.67	20250103	5310	7.72	20250102	24400	-76.56	20240109	5260	8.75	20241216	1.38	N	383930	500	63 억	89094	N	N	N	N
119	20250106	111058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	-80	5	-1.36	978648020	170104	33.83	5710	5850	5660	7630	4110	5870	5752.75	0.70	33936	6190	6030	5840	5680	5490	5935	5585	64	1760	500	4100	10	1	12770512	739	-4.42	2.33	12	1.33	-1311.00	2488.00	24400	20240109	-76.27	5260	20241216	10.08	6000	-3.50	20250103	5310	9.04	20250102	24400	-76.27	20240109	5260	10.08	20241216	1.38	N	383930	500	63 억	89094	N	N	N	N
120	20250106	101053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5790	-80	5	-1.36	622711720	108314	21.54	5710	5850	5660	7630	4110	5870	5748.35	0.70	2448	6190	6030	5840	5680	5490	5935	5585	64	1760	500	4100	10	1	12770512	739	-4.42	2.33	12	0.85	-1311.00	2488.00	24400	20240109	-76.27	5260	20241216	10.08	6000	-3.50	20250103	5310	9.04	20250102	24400	-76.27	20240109	5260	10.08	20241216	1.38	N	383930	500	63 억	89094	N	N	N	N
121	20250106	091054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5800	-70	5	-1.19	322151890	56259	11.19	5710	5850	5660	7630	4110	5870	5724.42	0.70	-3336	6190	6030	5840	5680	5490	5935	5585	64	1760	500	4100	10	1	12770512	741	-4.42	2.33	12	0.44	-1311.00	2488.00	24400	20240109	-76.23	5260	20241216	10.27	6000	-3.33	20250103	5310	9.23	20250102	24400	-76.23	20240109	5260	10.27	20241216	1.38	N	383930	500	63 억	89094	N	N	N	N
122	20250103	161049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	-20	5	-0.34	2929251600	500238	89.04	5990	6000	5650	7650	4130	5890	5855.66	0.55	19262	6276	6082	5696	5502	5116	6180	5600	64	1760	500	4120	10	1	12770512	750	-4.48	2.36	12	3.92	-1311.00	2488.00	24400	20240109	-75.94	5260	20241216	11.60	6000	-2.17	20250103	5310	10.55	20250102	24400	-75.94	20240109	5260	11.60	20241216	1.25	N	383930	500	63 억	69685	N	N	N	N
123	20250103	151053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	-40	5	-0.68	2865501050	489347	87.10	5990	6000	5650	7650	4130	5890	5855.72	0.55	20324	6276	6082	5696	5502	5116	6180	5600	64	1760	500	4120	10	1	12770512	747	-4.46	2.35	12	3.83	-1311.00	2488.00	24400	20240109	-76.02	5260	20241216	11.22	6000	-2.50	20250103	5310	10.17	20250102	24400	-76.02	20240109	5260	11.22	20241216	1.25	N	383930	500	63 억	69685	N	N	N	N
124	20250103	141052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	0	3	0.00	2545026000	434859	77.40	5990	6000	5650	7650	4130	5890	5852.47	0.55	21285	6276	6082	5696	5502	5116	6180	5600	64	1760	500	4120	10	1	12770512	752	-4.49	2.37	12	3.41	-1311.00	2488.00	24400	20240109	-75.86	5260	20241216	11.98	6000	-1.83	20250103	5310	10.92	20250102	24400	-75.86	20240109	5260	11.98	20241216	1.25	N	383930	500	63 억	69685	N	N	N	N
125	20250103	131053	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	60	2	1.02	2228452580	381092	67.83	5990	6000	5650	7650	4130	5890	5847.47	0.55	19770	6276	6082	5696	5502	5116	6180	5600	64	1760	500	4120	10	1	12770512	760	-4.54	2.39	12	2.98	-1311.00	2488.00	24400	20240109	-75.61	5260	20241216	13.12	6000	-0.83	20250103	5310	12.05	20250102	24400	-75.61	20240109	5260	13.12	20241216	1.25	N	383930	500	63 억	69685	N	N	N	N
126	20250103	121052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	40	2	0.68	2013390700	344815	61.38	5990	6000	5650	7650	4130	5890	5838.94	0.55	7593	6276	6082	5696	5502	5116	6180	5600	64	1760	500	4120	10	1	12770512	757	-4.52	2.38	12	2.70	-1311.00	2488.00	24400	20240109	-75.70	5260	20241216	12.74	6000	-1.17	20250103	5310	11.68	20250102	24400	-75.70	20240109	5260	12.74	20241216	1.25	N	383930	500	63 억	69685	N	N	N	N
127	20250103	111052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5880	-10	5	-0.17	1856671450	318162	56.63	5990	6000	5650	7650	4130	5890	5835.50	0.55	12671	6276	6082	5696	5502	5116	6180	5600	64	1760	500	4120	10	1	12770512	751	-4.49	2.36	12	2.49	-1311.00	2488.00	24400	20240109	-75.90	5260	20241216	11.79	6000	-2.00	20250103	5310	10.73	20250102	24400	-75.90	20240109	5260	11.79	20241216	1.25	N	383930	500	63 억	69685	N	N	N	N
128	20250103	101049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	50	2	0.85	1488547370	255369	45.46	5990	6000	5650	7650	4130	5890	5828.84	0.55	3716	6276	6082	5696	5502	5116	6180	5600	64	1760	500	4120	10	1	12770512	759	-4.53	2.39	12	2.00	-1311.00	2488.00	24400	20240109	-75.66	5260	20241216	12.93	6000	-1.00	20250103	5310	11.86	20250102	24400	-75.66	20240109	5260	12.93	20241216	1.25	N	383930	500	63 억	69685	N	N	N	N
129	20250103	091052	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5720	-170	5	-2.89	484759730	83196	14.81	5990	5990	5650	7650	4130	5890	5826.18	0.55	5444	6276	6082	5696	5502	5116	6180	5600	64	1760	500	4120	10	1	12770512	730	-4.36	2.30	12	0.65	-1311.00	2488.00	24400	20240109	-76.56	5260	20241216	8.75	5990	-4.51	20250103	5310	7.72	20250102	24400	-76.56	20240109	5260	8.75	20241216	1.25	N	383930	500	63 억	69685	N	N	N	N
130	20250102	161039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	90	2	1.55	3075457140	554214	140.20	5700	5890	5310	7540	4060	5800	5548.39	0.92	-48031	6093	5946	5673	5526	5253	6020	5600	64	1740	500	4060	10	1	12770512	752	-4.49	2.37	12	4.34	-1311.00	2488.00	24400	20240109	-75.86	5260	20241216	11.98	5890	0.00	20250102	5310	10.92	20250102	24400	-75.86	20240109	5260	11.98	20241216	1.14	N	383930	500	63 억	118083	N	N	N	N
131	20250102	151042	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-40	5	-0.69	2914109150	526621	133.22	5700	5850	5310	7540	4060	5800	5533.35	0.92	-44619	6093	5946	5673	5526	5253	6020	5600	64	1740	500	4060	10	1	12770512	736	-4.39	2.32	12	4.12	-1311.00	2488.00	24400	20240109	-76.39	5260	20241216	9.51	5850	-1.54	20250102	5310	8.47	20250102	24400	-76.39	20240109	5260	9.51	20241216	1.14	N	383930	500	63 억	118083	N	N	N	N
132	20250102	141038	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5630	-170	5	-2.93	2415904720	439192	111.10	5700	5740	5310	7540	4060	5800	5500.46	0.92	-55246	6093	5946	5673	5526	5253	6020	5600	64	1740	500	4060	10	1	12770512	719	-4.29	2.26	12	3.44	-1311.00	2488.00	24400	20240109	-76.93	5260	20241216	7.03	5740	-1.92	20250102	5310	6.03	20250102	24400	-76.93	20240109	5260	7.03	20241216	1.14	N	383930	500	63 억	118083	N	N	N	N
133	20250102	131043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5530	-270	5	-4.66	2208840020	402044	101.70	5700	5740	5310	7540	4060	5800	5493.65	0.92	-62107	6093	5946	5673	5526	5253	6020	5600	64	1740	500	4060	10	1	12770512	706	-4.22	2.22	12	3.15	-1311.00	2488.00	24400	20240109	-77.34	5260	20241216	5.13	5740	-3.66	20250102	5310	4.14	20250102	24400	-77.34	20240109	5260	5.13	20241216	1.14	N	383930	500	63 억	118083	N	N	N	N
134	20250102	121039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5470	-330	5	-5.69	1783374580	325506	82.34	5700	5740	5310	7540	4060	5800	5478.29	0.92	-60007	6093	5946	5673	5526	5253	6020	5600	64	1740	500	4060	10	1	12770512	699	-4.17	2.20	12	2.55	-1311.00	2488.00	24400	20240109	-77.58	5260	20241216	3.99	5740	-4.70	20250102	5310	3.01	20250102	24400	-77.58	20240109	5260	3.99	20241216	1.14	N	383930	500	63 억	118083	N	N	N	N
135	20250102	111030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5480	-320	5	-5.52	1546747790	282231	71.39	5700	5740	5310	7540	4060	5800	5479.88	0.92	-55393	6093	5946	5673	5526	5253	6020	5600	64	1740	500	4060	10	1	12770512	700	-4.18	2.20	12	2.21	-1311.00	2488.00	24400	20240109	-77.54	5260	20241216	4.18	5740	-4.53	20250102	5310	3.20	20250102	24400	-77.54	20240109	5260	4.18	20241216	1.14	N	383930	500	63 억	118083	N	N	N	N
136	20250102	101037	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5390	-410	5	-7.07	754575980	136657	34.57	5700	5740	5310	7540	4060	5800	5520.68	0.92	-26494	6093	5946	5673	5526	5253	6020	5600	64	1740	500	4060	10	1	12770512	688	-4.11	2.17	12	1.07	-1311.00	2488.00	24400	20240109	-77.91	5260	20241216	2.47	5740	-6.10	20250102	5310	1.51	20250102	24400	-77.91	20240109	5260	2.47	20241216	1.14	N	383930	500	63 억	118083	N	N	N	N
137	20250102	091026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5800	0	3	0.00	0	0	0.00	0	0	0	7540	4060	5800	0.00	0.92	0	6093	5946	5673	5526	5253	6020	5600	64	1740	500	4060	10	1	12770512	741	-4.42	2.33	12	0.00	-1311.00	2488.00	24400	20240109	-76.23	5260	20241216	10.27	0	0.00	0	0	0.00	0	24400	-76.23	20240109	5260	10.27	20241216	1.14	N	383930	500	63 억	118083	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History