KissMeData/039830/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

57 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	160500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6480	280	2	4.52	446814490	69800	43.27	6300	6510	6260	8060	4340	6200	6401.36	0.48	2689	6686	6442	6296	6052	5906	6370	5980	54	1860	500	4460	10	1	10762890	697	9.80	0.50	12	0.65	661.00	13089.00	7470	20240215	-13.25	5150	20240909	25.83	6540	-0.92	20250123	5800	11.72	20250122	7470	-13.25	20240215	5150	25.83	20240909	0.25	N	039830	500	53 억	51849	N	N	N	N
3	20250124	150459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6430	230	2	3.71	441106290	68918	42.72	6300	6510	6260	8060	4340	6200	6400.45	0.48	2804	6686	6442	6296	6052	5906	6370	5980	54	1860	500	4460	10	1	10762890	692	9.73	0.49	12	0.64	661.00	13089.00	7470	20240215	-13.92	5150	20240909	24.85	6540	-1.68	20250123	5800	10.86	20250122	7470	-13.92	20240215	5150	24.85	20240909	0.25	N	039830	500	53 억	51849	N	N	N	N
4	20250124	140459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6480	280	2	4.52	425724620	66541	41.25	6300	6510	6260	8060	4340	6200	6397.93	0.48	2726	6686	6442	6296	6052	5906	6370	5980	54	1860	500	4460	10	1	10762890	697	9.80	0.50	12	0.62	661.00	13089.00	7470	20240215	-13.25	5150	20240909	25.83	6540	-0.92	20250123	5800	11.72	20250122	7470	-13.25	20240215	5150	25.83	20240909	0.25	N	039830	500	53 억	51849	N	N	N	N
5	20250124	130500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6470	270	2	4.35	400695740	62687	38.86	6300	6510	6260	8060	4340	6200	6392.01	0.48	2757	6686	6442	6296	6052	5906	6370	5980	54	1860	500	4460	10	1	10762890	696	9.79	0.49	12	0.58	661.00	13089.00	7470	20240215	-13.39	5150	20240909	25.63	6540	-1.07	20250123	5800	11.55	20250122	7470	-13.39	20240215	5150	25.63	20240909	0.25	N	039830	500	53 억	51849	N	N	N	N
6	20250124	120457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6430	230	2	3.71	380619060	59572	36.93	6300	6510	6260	8060	4340	6200	6389.23	0.48	2643	6686	6442	6296	6052	5906	6370	5980	54	1860	500	4460	10	1	10762890	692	9.73	0.49	12	0.55	661.00	13089.00	7470	20240215	-13.92	5150	20240909	24.85	6540	-1.68	20250123	5800	10.86	20250122	7470	-13.92	20240215	5150	24.85	20240909	0.25	N	039830	500	53 억	51849	N	N	N	N
7	20250124	110459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6380	180	2	2.90	268653890	42085	26.09	6300	6510	6260	8060	4340	6200	6383.61	0.48	2632	6686	6442	6296	6052	5906	6370	5980	54	1860	500	4460	10	1	10762890	687	9.65	0.49	12	0.39	661.00	13089.00	7470	20240215	-14.59	5150	20240909	23.88	6540	-2.45	20250123	5800	10.00	20250122	7470	-14.59	20240215	5150	23.88	20240909	0.25	N	039830	500	53 억	51849	N	N	N	N
8	20250124	100456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6410	210	2	3.39	221160360	34686	21.50	6300	6510	6260	8060	4340	6200	6376.07	0.48	2386	6686	6442	6296	6052	5906	6370	5980	54	1860	500	4460	10	1	10762890	690	9.70	0.49	12	0.32	661.00	13089.00	7470	20240215	-14.19	5150	20240909	24.47	6540	-1.99	20250123	5800	10.52	20250122	7470	-14.19	20240215	5150	24.47	20240909	0.25	N	039830	500	53 억	51849	N	N	N	N
9	20250124	090459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6280	80	2	1.29	34841580	5544	3.44	6300	6300	6260	8060	4340	6200	6284.57	0.48	-168	6686	6442	6296	6052	5906	6370	5980	54	1860	500	4460	10	1	10762890	676	9.50	0.48	12	0.05	661.00	13089.00	7470	20240215	-15.93	5150	20240909	21.94	6540	-3.98	20250123	5800	8.28	20250122	7470	-15.93	20240215	5150	21.94	20240909	0.25	N	039830	500	53 억	51849	N	N	N	N
10	20250123	160458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6200	350	2	5.98	1020792510	161086	3991.23	6300	6540	6150	7600	4100	5850	6337.84	0.48	1823	5976	5912	5856	5792	5736	5885	5765	54	1750	500	4210	10	1	10762890	667	9.38	0.47	12	1.50	661.00	13089.00	7470	20240215	-17.00	5150	20240909	20.39	6540	-5.20	20250123	5800	6.90	20250122	7470	-17.00	20240215	5150	20.39	20240909	0.25	N	039830	500	53 억	51894	N	N	N	N
11	20250123	150456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6200	350	2	5.98	980997270	154671	3832.28	6300	6540	6150	7600	4100	5850	6343.01	0.48	1830	5976	5912	5856	5792	5736	5885	5765	54	1750	500	4210	10	1	10762890	667	9.38	0.47	12	1.44	661.00	13089.00	7470	20240215	-17.00	5150	20240909	20.39	6540	-5.20	20250123	5800	6.90	20250122	7470	-17.00	20240215	5150	20.39	20240909	0.25	N	039830	500	53 억	51894	N	N	N	N
12	20250123	140457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6220	370	2	6.32	955588770	150573	3730.75	6300	6540	6150	7600	4100	5850	6346.90	0.48	1647	5976	5912	5856	5792	5736	5885	5765	54	1750	500	4210	10	1	10762890	669	9.41	0.48	12	1.40	661.00	13089.00	7470	20240215	-16.73	5150	20240909	20.78	6540	-4.89	20250123	5800	7.24	20250122	7470	-16.73	20240215	5150	20.78	20240909	0.25	N	039830	500	53 억	51894	N	N	N	N
13	20250123	130455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6230	380	2	6.50	895630750	140886	3490.73	6300	6540	6150	7600	4100	5850	6357.74	0.48	1657	5976	5912	5856	5792	5736	5885	5765	54	1750	500	4210	10	1	10762890	671	9.43	0.48	12	1.31	661.00	13089.00	7470	20240215	-16.60	5150	20240909	20.97	6540	-4.74	20250123	5800	7.41	20250122	7470	-16.60	20240215	5150	20.97	20240909	0.25	N	039830	500	53 억	51894	N	N	N	N
14	20250123	120457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6270	420	2	7.18	886591120	139439	3454.88	6300	6540	6150	7600	4100	5850	6358.89	0.48	1516	5976	5912	5856	5792	5736	5885	5765	54	1750	500	4210	10	1	10762890	675	9.49	0.48	12	1.30	661.00	13089.00	7470	20240215	-16.06	5150	20240909	21.75	6540	-4.13	20250123	5800	8.10	20250122	7470	-16.06	20240215	5150	21.75	20240909	0.25	N	039830	500	53 억	51894	N	N	N	N
15	20250123	110456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6310	460	2	7.86	860842420	135323	3352.90	6300	6540	6150	7600	4100	5850	6362.03	0.48	1437	5976	5912	5856	5792	5736	5885	5765	54	1750	500	4210	10	1	10762890	679	9.55	0.48	12	1.26	661.00	13089.00	7470	20240215	-15.53	5150	20240909	22.52	6540	-3.52	20250123	5800	8.79	20250122	7470	-15.53	20240215	5150	22.52	20240909	0.25	N	039830	500	53 억	51894	N	N	N	N
16	20250123	100455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6220	370	2	6.32	790756420	124107	3075.00	6300	6540	6150	7600	4100	5850	6372.28	0.48	1036	5976	5912	5856	5792	5736	5885	5765	54	1750	500	4210	10	1	10762890	669	9.41	0.48	12	1.15	661.00	13089.00	7470	20240215	-16.73	5150	20240909	20.78	6540	-4.89	20250123	5800	7.24	20250122	7470	-16.73	20240215	5150	20.78	20240909	0.25	N	039830	500	53 억	51894	N	N	N	N
17	20250123	090455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6380	530	2	9.06	440382520	68890	1706.89	6300	6540	6250	7600	4100	5850	6393.87	0.48	2315	5976	5912	5856	5792	5736	5885	5765	54	1750	500	4210	10	1	10762890	687	9.65	0.49	12	0.64	661.00	13089.00	7470	20240215	-14.59	5150	20240909	23.88	6540	-2.45	20250123	5800	10.00	20250122	7470	-14.59	20240215	5150	23.88	20240909	0.25	N	039830	500	53 억	51894	N	N	N	N
18	20250122	160453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	0	3	0.00	10805790	1850	73.73	5870	5920	5800	7600	4100	5850	5840.95	0.48	-5	5930	5890	5870	5830	5810	5880	5820	54	1750	500	4210	10	1	10762890	630	8.85	0.45	12	0.02	661.00	13089.00	7470	20240215	-21.69	5150	20240909	13.59	6090	-3.94	20250106	5800	0.86	20250122	7470	-21.69	20240215	5150	13.59	20240909	0.25	N	039830	500	53 억	51899	N	N	N	N
19	20250122	150454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5810	-40	5	-0.68	10164950	1740	69.35	5870	5920	5800	7600	4100	5850	5841.91	0.48	19	5930	5890	5870	5830	5810	5880	5820	54	1750	500	4210	10	1	10762890	625	8.79	0.44	12	0.02	661.00	13089.00	7470	20240215	-22.22	5150	20240909	12.82	6090	-4.60	20250106	5800	0.17	20250122	7470	-22.22	20240215	5150	12.82	20240909	0.25	N	039830	500	53 억	51899	N	N	N	N
20	20250122	140452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5880	30	2	0.51	8004740	1370	54.60	5870	5920	5800	7600	4100	5850	5842.86	0.48	18	5930	5890	5870	5830	5810	5880	5820	54	1750	500	4210	10	1	10762890	633	8.90	0.45	12	0.01	661.00	13089.00	7470	20240215	-21.29	5150	20240909	14.17	6090	-3.45	20250106	5800	1.38	20250122	7470	-21.29	20240215	5150	14.17	20240909	0.25	N	039830	500	53 억	51899	N	N	N	N
21	20250122	130454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5840	-10	5	-0.17	5943380	1016	40.49	5870	5920	5800	7600	4100	5850	5849.78	0.48	-5	5930	5890	5870	5830	5810	5880	5820	54	1750	500	4210	10	1	10762890	629	8.84	0.45	12	0.01	661.00	13089.00	7470	20240215	-21.82	5150	20240909	13.40	6090	-4.11	20250106	5800	0.69	20250122	7470	-21.82	20240215	5150	13.40	20240909	0.25	N	039830	500	53 억	51899	N	N	N	N
22	20250122	120452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5840	-10	5	-0.17	3366700	574	22.88	5870	5920	5840	7600	4100	5850	5865.44	0.48	-5	5930	5890	5870	5830	5810	5880	5820	54	1750	500	4210	10	1	10762890	629	8.84	0.45	12	0.01	661.00	13089.00	7470	20240215	-21.82	5150	20240909	13.40	6090	-4.11	20250106	5830	0.17	20250120	7470	-21.82	20240215	5150	13.40	20240909	0.25	N	039830	500	53 억	51899	N	N	N	N
23	20250122	110453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5890	40	2	0.68	1905260	324	12.91	5870	5920	5860	7600	4100	5850	5880.81	0.48	-5	5930	5890	5870	5830	5810	5880	5820	54	1750	500	4210	10	1	10762890	634	8.91	0.45	12	0.00	661.00	13089.00	7470	20240215	-21.15	5150	20240909	14.37	6090	-3.28	20250106	5830	1.03	20250120	7470	-21.15	20240215	5150	14.37	20240909	0.25	N	039830	500	53 억	51899	N	N	N	N
24	20250122	100453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	20	2	0.34	1676540	285	11.36	5870	5920	5860	7600	4100	5850	5883.06	0.48	-5	5930	5890	5870	5830	5810	5880	5820	54	1750	500	4210	10	1	10762890	632	8.88	0.45	12	0.00	661.00	13089.00	7470	20240215	-21.42	5150	20240909	13.98	6090	-3.61	20250106	5830	0.69	20250120	7470	-21.42	20240215	5150	13.98	20240909	0.25	N	039830	500	53 억	51899	N	N	N	N
25	20250122	090454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	20	2	0.34	29270	5	0.20	5870	5870	5870	7600	4100	5850	5870.00	0.48	0	5930	5890	5870	5830	5810	5880	5820	54	1750	500	4210	10	1	10762890	632	8.88	0.45	12	0.00	661.00	13089.00	7470	20240215	-21.42	5150	20240909	13.98	6090	-3.61	20250106	5830	0.69	20250120	7470	-21.42	20240215	5150	13.98	20240909	0.25	N	039830	500	53 억	51899	N	N	N	N
26	20250121	160450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	-20	5	-0.34	14714920	2509	29.62	5910	5910	5850	7630	4110	5870	5864.64	0.48	-4	5990	5930	5880	5820	5770	5905	5795	54	1760	500	4220	10	1	10762890	630	8.85	0.45	12	0.02	661.00	13089.00	7470	20240215	-21.69	5150	20240909	13.59	6090	-3.94	20250106	5830	0.34	20250120	7470	-21.69	20240215	5150	13.59	20240909	0.25	N	039830	500	53 억	51903	N	N	N	N
27	20250121	150453	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	-10	5	-0.17	14065470	2398	28.31	5910	5910	5850	7630	4110	5870	5865.30	0.48	0	5990	5930	5880	5820	5770	5905	5795	54	1760	500	4220	10	1	10762890	631	8.87	0.45	12	0.02	661.00	13089.00	7470	20240215	-21.55	5150	20240909	13.79	6090	-3.78	20250106	5830	0.51	20250120	7470	-21.55	20240215	5150	13.79	20240909	0.25	N	039830	500	53 억	51903	N	N	N	N
28	20250121	140452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	-10	5	-0.17	9179250	1564	18.46	5910	5910	5860	7630	4110	5870	5869.02	0.48	0	5990	5930	5880	5820	5770	5905	5795	54	1760	500	4220	10	1	10762890	631	8.87	0.45	12	0.01	661.00	13089.00	7470	20240215	-21.55	5150	20240909	13.79	6090	-3.78	20250106	5830	0.51	20250120	7470	-21.55	20240215	5150	13.79	20240909	0.25	N	039830	500	53 억	51903	N	N	N	N
29	20250121	130451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	0	3	0.00	8077450	1376	16.24	5910	5910	5860	7630	4110	5870	5870.26	0.48	0	5990	5930	5880	5820	5770	5905	5795	54	1760	500	4220	10	1	10762890	632	8.88	0.45	12	0.01	661.00	13089.00	7470	20240215	-21.42	5150	20240909	13.98	6090	-3.61	20250106	5830	0.69	20250120	7470	-21.42	20240215	5150	13.98	20240909	0.25	N	039830	500	53 억	51903	N	N	N	N
30	20250121	120442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	-10	5	-0.17	7883740	1343	15.85	5910	5910	5860	7630	4110	5870	5870.27	0.48	0	5990	5930	5880	5820	5770	5905	5795	54	1760	500	4220	10	1	10762890	631	8.87	0.45	12	0.01	661.00	13089.00	7470	20240215	-21.55	5150	20240909	13.79	6090	-3.78	20250106	5830	0.51	20250120	7470	-21.55	20240215	5150	13.79	20240909	0.25	N	039830	500	53 억	51903	N	N	N	N
31	20250121	110432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	0	3	0.00	6569100	1119	13.21	5910	5910	5860	7630	4110	5870	5870.56	0.48	0	5990	5930	5880	5820	5770	5905	5795	54	1760	500	4220	10	1	10762890	632	8.88	0.45	12	0.01	661.00	13089.00	7470	20240215	-21.42	5150	20240909	13.98	6090	-3.61	20250106	5830	0.69	20250120	7470	-21.42	20240215	5150	13.98	20240909	0.25	N	039830	500	53 억	51903	N	N	N	N
32	20250121	100426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	0	3	0.00	3469740	591	6.98	5910	5910	5860	7630	4110	5870	5871.16	0.48	0	5990	5930	5880	5820	5770	5905	5795	54	1760	500	4220	10	1	10762890	632	8.88	0.45	12	0.01	661.00	13089.00	7470	20240215	-21.42	5150	20240909	13.98	6090	-3.61	20250106	5830	0.69	20250120	7470	-21.42	20240215	5150	13.98	20240909	0.25	N	039830	500	53 억	51903	N	N	N	N
33	20250121	090452	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	40	2	0.68	646100	110	1.30	5910	5910	5910	7630	4110	5870	5910.00	0.48	0	5990	5930	5880	5820	5770	5905	5795	54	1760	500	4220	10	1	10762890	636	8.94	0.45	12	0.00	661.00	13089.00	7470	20240215	-20.88	5150	20240909	14.76	6090	-2.96	20250106	5830	1.37	20250120	7470	-20.88	20240215	5150	14.76	20240909	0.25	N	039830	500	53 억	51903	N	N	N	N
34	20250120	160449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	-30	5	-0.51	49862550	8471	90.35	5900	5940	5830	7670	4130	5900	5886.26	0.48	121	6100	6000	5940	5840	5780	5970	5810	54	1770	500	4240	10	1	10762890	632	8.88	0.45	12	0.08	661.00	13089.00	7470	20240215	-21.42	5150	20240909	13.98	6090	-3.61	20250106	5830	0.69	20250120	7470	-21.42	20240215	5150	13.98	20240909	0.25	N	039830	500	53 억	51782	N	N	N	N
35	20250120	150451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5920	20	2	0.34	47471780	8064	86.01	5900	5940	5830	7670	4130	5900	5886.88	0.48	272	6100	6000	5940	5840	5780	5970	5810	54	1770	500	4240	10	1	10762890	637	8.96	0.45	12	0.07	661.00	13089.00	7470	20240215	-20.75	5150	20240909	14.95	6090	-2.79	20250106	5830	1.54	20250120	7470	-20.75	20240215	5150	14.95	20240909	0.25	N	039830	500	53 억	51782	N	N	N	N
36	20250120	140450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5920	20	2	0.34	46199580	7849	83.71	5900	5940	5830	7670	4130	5900	5886.05	0.48	272	6100	6000	5940	5840	5780	5970	5810	54	1770	500	4240	10	1	10762890	637	8.96	0.45	12	0.07	661.00	13089.00	7470	20240215	-20.75	5150	20240909	14.95	6090	-2.79	20250106	5830	1.54	20250120	7470	-20.75	20240215	5150	14.95	20240909	0.25	N	039830	500	53 억	51782	N	N	N	N
37	20250120	130449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5900	0	3	0.00	45420680	7717	82.31	5900	5940	5830	7670	4130	5900	5885.79	0.48	272	6100	6000	5940	5840	5780	5970	5810	54	1770	500	4240	10	1	10762890	635	8.93	0.45	12	0.07	661.00	13089.00	7470	20240215	-21.02	5150	20240909	14.56	6090	-3.12	20250106	5830	1.20	20250120	7470	-21.02	20240215	5150	14.56	20240909	0.25	N	039830	500	53 억	51782	N	N	N	N
38	20250120	120451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	-50	5	-0.85	16989770	2890	30.82	5900	5940	5830	7670	4130	5900	5878.81	0.48	232	6100	6000	5940	5840	5780	5970	5810	54	1770	500	4240	10	1	10762890	630	8.85	0.45	12	0.03	661.00	13089.00	7470	20240215	-21.69	5150	20240909	13.59	6090	-3.94	20250106	5830	0.34	20250120	7470	-21.69	20240215	5150	13.59	20240909	0.25	N	039830	500	53 억	51782	N	N	N	N
39	20250120	110451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	-50	5	-0.85	16925420	2879	30.71	5900	5940	5830	7670	4130	5900	5878.92	0.48	232	6100	6000	5940	5840	5780	5970	5810	54	1770	500	4240	10	1	10762890	630	8.85	0.45	12	0.03	661.00	13089.00	7470	20240215	-21.69	5150	20240909	13.59	6090	-3.94	20250106	5830	0.34	20250120	7470	-21.69	20240215	5150	13.59	20240909	0.25	N	039830	500	53 억	51782	N	N	N	N
40	20250120	100451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5850	-50	5	-0.85	15885390	2701	28.81	5900	5940	5830	7670	4130	5900	5881.30	0.48	232	6100	6000	5940	5840	5780	5970	5810	54	1770	500	4240	10	1	10762890	630	8.85	0.45	12	0.03	661.00	13089.00	7470	20240215	-21.69	5150	20240909	13.59	6090	-3.94	20250106	5830	0.34	20250120	7470	-21.69	20240215	5150	13.59	20240909	0.25	N	039830	500	53 억	51782	N	N	N	N
41	20250120	090451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5920	20	2	0.34	733640	124	1.32	5900	5940	5900	7670	4130	5900	5916.45	0.48	-3	6100	6000	5940	5840	5780	5970	5810	54	1770	500	4240	10	1	10762890	637	8.96	0.45	12	0.00	661.00	13089.00	7470	20240215	-20.75	5150	20240909	14.95	6090	-2.79	20250106	5880	0.68	20250114	7470	-20.75	20240215	5150	14.95	20240909	0.25	N	039830	500	53 억	51782	N	N	N	N
42	20250117	160449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5900	-120	5	-1.99	55656370	9376	179.03	6020	6040	5880	7820	4220	6020	5938.29	0.48	25	6106	6062	5996	5952	5886	6085	5975	54	1800	500	4330	10	1	10762890	635	8.93	0.45	12	0.09	661.00	13089.00	7470	20240215	-21.02	5150	20240909	14.56	6090	-3.12	20250106	5880	0.34	20250117	7470	-21.02	20240215	5150	14.56	20240909	0.25	N	039830	500	53 억	51765	N	N	N	N
43	20250117	150450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	10	2	0.17	10164900	1689	32.25	6020	6040	5960	7820	4220	6020	6018.29	0.48	-58	6106	6062	5996	5952	5886	6085	5975	54	1800	500	4330	10	1	10762890	649	9.12	0.46	12	0.02	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5880	2.55	20250114	7470	-19.28	20240215	5150	17.09	20240909	0.25	N	039830	500	53 억	51765	N	N	N	N
44	20250117	140450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	10	2	0.17	8620910	1432	27.34	6020	6040	5960	7820	4220	6020	6020.19	0.48	-55	6106	6062	5996	5952	5886	6085	5975	54	1800	500	4330	10	1	10762890	649	9.12	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5880	2.55	20250114	7470	-19.28	20240215	5150	17.09	20240909	0.25	N	039830	500	53 억	51765	N	N	N	N
45	20250117	130450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	10	2	0.17	6822100	1134	21.65	6020	6040	5960	7820	4220	6020	6015.96	0.48	-44	6106	6062	5996	5952	5886	6085	5975	54	1800	500	4330	10	1	10762890	649	9.12	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5880	2.55	20250114	7470	-19.28	20240215	5150	17.09	20240909	0.25	N	039830	500	53 억	51765	N	N	N	N
46	20250117	120451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	10	2	0.17	6164150	1025	19.57	6020	6040	5960	7820	4220	6020	6013.80	0.48	-36	6106	6062	5996	5952	5886	6085	5975	54	1800	500	4330	10	1	10762890	649	9.12	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5880	2.55	20250114	7470	-19.28	20240215	5150	17.09	20240909	0.25	N	039830	500	53 억	51765	N	N	N	N
47	20250117	110450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	10	2	0.17	5353770	890	16.99	6020	6040	5960	7820	4220	6020	6015.47	0.48	-36	6106	6062	5996	5952	5886	6085	5975	54	1800	500	4330	10	1	10762890	649	9.12	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5880	2.55	20250114	7470	-19.28	20240215	5150	17.09	20240909	0.25	N	039830	500	53 억	51765	N	N	N	N
48	20250117	100451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	10	2	0.17	4457500	741	14.15	6020	6030	5960	7820	4220	6020	6015.52	0.48	-5	6106	6062	5996	5952	5886	6085	5975	54	1800	500	4330	10	1	10762890	649	9.12	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5880	2.55	20250114	7470	-19.28	20240215	5150	17.09	20240909	0.25	N	039830	500	53 억	51765	N	N	N	N
49	20250117	090451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	0	3	0.00	2161180	359	6.86	6020	6020	6020	7820	4220	6020	6020.00	0.48	-5	6106	6062	5996	5952	5886	6085	5975	54	1800	500	4330	10	1	10762890	648	9.11	0.46	12	0.00	661.00	13089.00	7470	20240215	-19.41	5150	20240909	16.89	6090	-1.15	20250106	5880	2.38	20250114	7470	-19.41	20240215	5150	16.89	20240909	0.25	N	039830	500	53 억	51765	N	N	N	N
50	20250116	160448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	80	2	1.35	31398470	5237	125.98	5930	6040	5930	7720	4160	5940	5995.51	0.48	107	5986	5962	5926	5902	5866	5975	5915	54	1780	500	4270	10	1	10762890	648	9.11	0.46	12	0.05	661.00	13089.00	7470	20240215	-19.41	5150	20240909	16.89	6090	-1.15	20250106	5880	2.38	20250114	7470	-19.41	20240215	5150	16.89	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
51	20250116	150428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	70	2	1.18	31290280	5219	125.55	5930	6040	5930	7720	4160	5940	5995.46	0.48	115	5986	5962	5926	5902	5866	5975	5915	54	1780	500	4270	10	1	10762890	647	9.09	0.46	12	0.05	661.00	13089.00	7470	20240215	-19.54	5150	20240909	16.70	6090	-1.31	20250106	5880	2.21	20250114	7470	-19.54	20240215	5150	16.70	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
52	20250116	140450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	90	2	1.52	24209280	4041	97.21	5930	6040	5930	7720	4160	5940	5990.91	0.48	161	5986	5962	5926	5902	5866	5975	5915	54	1780	500	4270	10	1	10762890	649	9.12	0.46	12	0.04	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5880	2.55	20250114	7470	-19.28	20240215	5150	17.09	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
53	20250116	130450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	90	2	1.52	23884020	3987	95.91	5930	6040	5930	7720	4160	5940	5990.47	0.48	161	5986	5962	5926	5902	5866	5975	5915	54	1780	500	4270	10	1	10762890	649	9.12	0.46	12	0.04	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5880	2.55	20250114	7470	-19.28	20240215	5150	17.09	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
54	20250116	120450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	90	2	1.52	15935260	2670	64.23	5930	6030	5930	7720	4160	5940	5968.26	0.48	169	5986	5962	5926	5902	5866	5975	5915	54	1780	500	4270	10	1	10762890	649	9.12	0.46	12	0.02	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5880	2.55	20250114	7470	-19.28	20240215	5150	17.09	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
55	20250116	110450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	60	2	1.01	15075490	2527	60.79	5930	6000	5930	7720	4160	5940	5965.77	0.48	169	5986	5962	5926	5902	5866	5975	5915	54	1780	500	4270	10	1	10762890	646	9.08	0.46	12	0.02	661.00	13089.00	7470	20240215	-19.68	5150	20240909	16.50	6090	-1.48	20250106	5880	2.04	20250114	7470	-19.68	20240215	5150	16.50	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
56	20250116	100450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5960	20	2	0.34	10075330	1691	40.68	5930	5990	5930	7720	4160	5940	5958.21	0.48	169	5986	5962	5926	5902	5866	5975	5915	54	1780	500	4270	10	1	10762890	641	9.02	0.46	12	0.02	661.00	13089.00	7470	20240215	-20.21	5150	20240909	15.73	6090	-2.13	20250106	5880	1.36	20250114	7470	-20.21	20240215	5150	15.73	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
57	20250116	090450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	-10	5	-0.17	1103960	186	4.47	5930	5960	5930	7720	4160	5940	5935.27	0.48	63	5986	5962	5926	5902	5866	5975	5915	54	1780	500	4270	10	1	10762890	638	8.97	0.45	12	0.00	661.00	13089.00	7470	20240215	-20.62	5150	20240909	15.15	6090	-2.63	20250106	5880	0.85	20250114	7470	-20.62	20240215	5150	15.15	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
58	20250115	160447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	60	2	1.02	24639370	4157	74.50	5920	5950	5890	7640	4120	5880	5927.20	0.48	-282	6093	5986	5933	5826	5773	5960	5800	54	1760	500	4230	10	1	10762890	639	8.99	0.45	12	0.04	661.00	13089.00	7470	20240215	-20.48	5150	20240909	15.34	6090	-2.46	20250106	5880	1.02	20250114	7470	-20.48	20240215	5150	15.34	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
59	20250115	150449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	60	2	1.02	24633430	4156	74.48	5920	5950	5890	7640	4120	5880	5927.20	0.48	-282	6093	5986	5933	5826	5773	5960	5800	54	1760	500	4230	10	1	10762890	639	8.99	0.45	12	0.04	661.00	13089.00	7470	20240215	-20.48	5150	20240909	15.34	6090	-2.46	20250106	5880	1.02	20250114	7470	-20.48	20240215	5150	15.34	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
60	20250115	140450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	70	2	1.19	16101950	2720	48.75	5920	5950	5890	7640	4120	5880	5919.83	0.48	-282	6093	5986	5933	5826	5773	5960	5800	54	1760	500	4230	10	1	10762890	640	9.00	0.45	12	0.03	661.00	13089.00	7470	20240215	-20.35	5150	20240909	15.53	6090	-2.30	20250106	5880	1.19	20250114	7470	-20.35	20240215	5150	15.53	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
61	20250115	130448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	70	2	1.19	15328450	2590	46.42	5920	5950	5890	7640	4120	5880	5918.32	0.48	-282	6093	5986	5933	5826	5773	5960	5800	54	1760	500	4230	10	1	10762890	640	9.00	0.45	12	0.02	661.00	13089.00	7470	20240215	-20.35	5150	20240909	15.53	6090	-2.30	20250106	5880	1.19	20250114	7470	-20.35	20240215	5150	15.53	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
62	20250115	120442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	70	2	1.19	15257060	2578	46.20	5920	5950	5890	7640	4120	5880	5918.18	0.48	-282	6093	5986	5933	5826	5773	5960	5800	54	1760	500	4230	10	1	10762890	640	9.00	0.45	12	0.02	661.00	13089.00	7470	20240215	-20.35	5150	20240909	15.53	6090	-2.30	20250106	5880	1.19	20250114	7470	-20.35	20240215	5150	15.53	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
63	20250115	110448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	60	2	1.02	12130440	2052	36.77	5920	5940	5890	7640	4120	5880	5911.52	0.48	-282	6093	5986	5933	5826	5773	5960	5800	54	1760	500	4230	10	1	10762890	639	8.99	0.45	12	0.02	661.00	13089.00	7470	20240215	-20.48	5150	20240909	15.34	6090	-2.46	20250106	5880	1.02	20250114	7470	-20.48	20240215	5150	15.34	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
64	20250115	100448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	30	2	0.51	8889640	1505	26.97	5920	5920	5890	7640	4120	5880	5906.74	0.48	0	6093	5986	5933	5826	5773	5960	5800	54	1760	500	4230	10	1	10762890	636	8.94	0.45	12	0.01	661.00	13089.00	7470	20240215	-20.88	5150	20240909	14.76	6090	-2.96	20250106	5880	0.51	20250114	7470	-20.88	20240215	5150	14.76	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
65	20250115	090450	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5920	40	2	0.68	355200	60	1.08	5920	5920	5920	7640	4120	5880	5920.00	0.48	0	6093	5986	5933	5826	5773	5960	5800	54	1760	500	4230	10	1	10762890	637	8.96	0.45	12	0.00	661.00	13089.00	7470	20240215	-20.75	5150	20240909	14.95	6090	-2.79	20250106	5880	0.68	20250114	7470	-20.75	20240215	5150	14.95	20240909	0.25	N	039830	500	53 억	51623	N	N	N	N
66	20250114	160443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5880	-160	5	-2.65	32869700	5548	148.94	6040	6040	5880	7850	4230	6040	5924.60	0.48	266	6093	6066	6033	6006	5973	6050	5990	54	1810	500	4340	10	1	10762890	633	8.90	0.45	12	0.05	661.00	13089.00	7470	20240215	-21.29	5150	20240909	14.17	6090	-3.45	20250106	5880	0.00	20250114	7470	-21.29	20240215	5150	14.17	20240909	0.25	N	039830	500	53 억	51647	N	N	N	N
67	20250114	150447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	-50	5	-0.83	6675420	1111	29.83	6040	6040	5960	7850	4230	6040	6008.48	0.48	-23	6093	6066	6033	6006	5973	6050	5990	54	1810	500	4340	10	1	10762890	645	9.06	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.81	5150	20240909	16.31	6090	-1.64	20250106	5900	1.53	20250108	7470	-19.81	20240215	5150	16.31	20240909	0.25	N	039830	500	53 억	51647	N	N	N	N
68	20250114	140446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	-50	5	-0.83	6603610	1099	29.50	6040	6040	5960	7850	4230	6040	6008.74	0.48	-23	6093	6066	6033	6006	5973	6050	5990	54	1810	500	4340	10	1	10762890	645	9.06	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.81	5150	20240909	16.31	6090	-1.64	20250106	5900	1.53	20250108	7470	-19.81	20240215	5150	16.31	20240909	0.25	N	039830	500	53 억	51647	N	N	N	N
69	20250114	130445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	-50	5	-0.83	6597620	1098	29.48	6040	6040	5960	7850	4230	6040	6008.76	0.48	-23	6093	6066	6033	6006	5973	6050	5990	54	1810	500	4340	10	1	10762890	645	9.06	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.81	5150	20240909	16.31	6090	-1.64	20250106	5900	1.53	20250108	7470	-19.81	20240215	5150	16.31	20240909	0.25	N	039830	500	53 억	51647	N	N	N	N
70	20250114	120444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	-30	5	-0.50	6567670	1093	29.34	6040	6040	5960	7850	4230	6040	6008.85	0.48	-23	6093	6066	6033	6006	5973	6050	5990	54	1810	500	4340	10	1	10762890	647	9.09	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.54	5150	20240909	16.70	6090	-1.31	20250106	5900	1.86	20250108	7470	-19.54	20240215	5150	16.70	20240909	0.25	N	039830	500	53 억	51647	N	N	N	N
71	20250114	110445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	-30	5	-0.50	5462770	909	24.40	6040	6040	6000	7850	4230	6040	6009.65	0.48	-23	6093	6066	6033	6006	5973	6050	5990	54	1810	500	4340	10	1	10762890	647	9.09	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.54	5150	20240909	16.70	6090	-1.31	20250106	5900	1.86	20250108	7470	-19.54	20240215	5150	16.70	20240909	0.25	N	039830	500	53 억	51647	N	N	N	N
72	20250114	100444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	-10	5	-0.17	4263990	710	19.06	6040	6040	6000	7850	4230	6040	6005.62	0.48	-12	6093	6066	6033	6006	5973	6050	5990	54	1810	500	4340	10	1	10762890	649	9.12	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5900	2.20	20250108	7470	-19.28	20240215	5150	17.09	20240909	0.25	N	039830	500	53 억	51647	N	N	N	N
73	20250114	090444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	0	3	0.00	326160	54	1.45	6040	6040	6040	7850	4230	6040	6040.00	0.48	-8	6093	6066	6033	6006	5973	6050	5990	54	1810	500	4340	10	1	10762890	650	9.14	0.46	12	0.00	661.00	13089.00	7470	20240215	-19.14	5150	20240909	17.28	6090	-0.82	20250106	5900	2.37	20250108	7470	-19.14	20240215	5150	17.28	20240909	0.25	N	039830	500	53 억	51647	N	N	N	N
74	20250113	160441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	10	2	0.17	22520790	3725	104.99	6060	6060	6000	7830	4230	6030	6045.85	0.48	-81	6070	6050	6030	6010	5990	6060	6020	54	1800	500	4340	10	1	10762890	650	9.14	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.14	5150	20240909	17.28	6090	-0.82	20250106	5900	2.37	20250108	7470	-19.14	20240215	5150	17.28	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
75	20250113	150441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	10	2	0.17	22502670	3722	104.90	6060	6060	6000	7830	4230	6030	6045.85	0.48	-81	6070	6050	6030	6010	5990	6060	6020	54	1800	500	4340	10	1	10762890	650	9.14	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.14	5150	20240909	17.28	6090	-0.82	20250106	5900	2.37	20250108	7470	-19.14	20240215	5150	17.28	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
76	20250113	140437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	-20	5	-0.33	21856390	3615	101.89	6060	6060	6000	7830	4230	6030	6046.03	0.48	-81	6070	6050	6030	6010	5990	6060	6020	54	1800	500	4340	10	1	10762890	647	9.09	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.54	5150	20240909	16.70	6090	-1.31	20250106	5900	1.86	20250108	7470	-19.54	20240215	5150	16.70	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
77	20250113	130435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	0	3	0.00	20958490	3466	97.69	6060	6060	6000	7830	4230	6030	6046.88	0.48	-82	6070	6050	6030	6010	5990	6060	6020	54	1800	500	4340	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5900	2.20	20250108	7470	-19.28	20240215	5150	17.09	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
78	20250113	120436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	0	3	0.00	20251930	3349	94.39	6060	6060	6000	7830	4230	6030	6047.16	0.48	-82	6070	6050	6030	6010	5990	6060	6020	54	1800	500	4340	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5900	2.20	20250108	7470	-19.28	20240215	5150	17.09	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
79	20250113	110436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	0	3	0.00	20089120	3322	93.63	6060	6060	6000	7830	4230	6030	6047.30	0.48	-82	6070	6050	6030	6010	5990	6060	6020	54	1800	500	4340	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5900	2.20	20250108	7470	-19.28	20240215	5150	17.09	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
80	20250113	100435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	10	2	0.17	18677160	3087	87.01	6060	6060	6000	7830	4230	6030	6050.26	0.48	-82	6070	6050	6030	6010	5990	6060	6020	54	1800	500	4340	10	1	10762890	650	9.14	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.14	5150	20240909	17.28	6090	-0.82	20250106	5900	2.37	20250108	7470	-19.14	20240215	5150	17.28	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
81	20250113	090438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6060	30	2	0.50	2534010	419	11.81	6060	6060	6030	7830	4230	6030	6047.76	0.48	0	6070	6050	6030	6010	5990	6060	6020	54	1800	500	4340	10	1	10762890	652	9.17	0.46	12	0.00	661.00	13089.00	7470	20240215	-18.88	5150	20240909	17.67	6090	-0.49	20250106	5900	2.71	20250108	7470	-18.88	20240215	5150	17.67	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
82	20250110	160434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	30	2	0.50	21398550	3546	65.73	6020	6050	6010	7800	4200	6000	6034.56	0.48	0	6060	6030	5970	5940	5880	6045	5955	54	1800	500	4320	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5900	2.20	20250108	7470	-19.28	20240215	5150	17.09	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
83	20250110	150434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	30	2	0.50	20632740	3419	63.37	6020	6050	6010	7800	4200	6000	6034.73	0.48	0	6060	6030	5970	5940	5880	6045	5955	54	1800	500	4320	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5900	2.20	20250108	7470	-19.28	20240215	5150	17.09	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
84	20250110	140434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	30	2	0.50	19826720	3285	60.89	6020	6050	6010	7800	4200	6000	6035.53	0.48	0	6060	6030	5970	5940	5880	6045	5955	54	1800	500	4320	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5900	2.20	20250108	7470	-19.28	20240215	5150	17.09	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
85	20250110	130432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	30	2	0.50	19748540	3272	60.65	6020	6050	6020	7800	4200	6000	6035.62	0.48	0	6060	6030	5970	5940	5880	6045	5955	54	1800	500	4320	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5900	2.20	20250108	7470	-19.28	20240215	5150	17.09	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
86	20250110	120434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	50	2	0.83	16291330	2698	50.01	6020	6050	6020	7800	4200	6000	6038.30	0.48	0	6060	6030	5970	5940	5880	6045	5955	54	1800	500	4320	10	1	10762890	651	9.15	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.01	5150	20240909	17.48	6090	-0.66	20250106	5900	2.54	20250108	7470	-19.01	20240215	5150	17.48	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
87	20250110	110433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	50	2	0.83	14303560	2368	43.89	6020	6050	6020	7800	4200	6000	6040.35	0.48	0	6060	6030	5970	5940	5880	6045	5955	54	1800	500	4320	10	1	10762890	651	9.15	0.46	12	0.02	661.00	13089.00	7470	20240215	-19.01	5150	20240909	17.48	6090	-0.66	20250106	5900	2.54	20250108	7470	-19.01	20240215	5150	17.48	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
88	20250110	100432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	50	2	0.83	10200760	1688	31.29	6020	6050	6020	7800	4200	6000	6043.10	0.48	0	6060	6030	5970	5940	5880	6045	5955	54	1800	500	4320	10	1	10762890	651	9.15	0.46	12	0.02	661.00	13089.00	7470	20240215	-19.01	5150	20240909	17.48	6090	-0.66	20250106	5900	2.54	20250108	7470	-19.01	20240215	5150	17.48	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
89	20250110	090434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	50	2	0.83	48290	8	0.15	6020	6050	6020	7800	4200	6000	6036.25	0.48	0	6060	6030	5970	5940	5880	6045	5955	54	1800	500	4320	10	1	10762890	651	9.15	0.46	12	0.00	661.00	13089.00	7470	20240215	-19.01	5150	20240909	17.48	6090	-0.66	20250106	5900	2.54	20250108	7470	-19.01	20240215	5150	17.48	20240909	0.27	N	039830	500	53 억	51646	N	N	N	N
90	20250109	160431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	90	2	1.52	32058650	5389	67.32	5980	6000	5910	7680	4140	5910	5948.92	0.48	-36	6063	5986	5943	5866	5823	5965	5845	54	1770	500	4250	10	1	10762890	646	9.08	0.46	12	0.05	661.00	13089.00	7470	20240215	-19.68	5150	20240909	16.50	6090	-1.48	20250106	5900	1.69	20250108	7470	-19.68	20240215	5150	16.50	20240909	0.27	N	039830	500	53 억	51679	N	N	N	N
91	20250109	150432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	90	2	1.52	31866650	5357	66.92	5980	6000	5910	7680	4140	5910	5948.61	0.48	-33	6063	5986	5943	5866	5823	5965	5845	54	1770	500	4250	10	1	10762890	646	9.08	0.46	12	0.05	661.00	13089.00	7470	20240215	-19.68	5150	20240909	16.50	6090	-1.48	20250106	5900	1.69	20250108	7470	-19.68	20240215	5150	16.50	20240909	0.27	N	039830	500	53 억	51679	N	N	N	N
92	20250109	140433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	90	2	1.52	29586770	4977	62.17	5980	6000	5910	7680	4140	5910	5944.71	0.48	-33	6063	5986	5943	5866	5823	5965	5845	54	1770	500	4250	10	1	10762890	646	9.08	0.46	12	0.05	661.00	13089.00	7470	20240215	-19.68	5150	20240909	16.50	6090	-1.48	20250106	5900	1.69	20250108	7470	-19.68	20240215	5150	16.50	20240909	0.27	N	039830	500	53 억	51679	N	N	N	N
93	20250109	130432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	70	2	1.18	26872590	4524	56.51	5980	6000	5910	7680	4140	5910	5940.02	0.48	-33	6063	5986	5943	5866	5823	5965	5845	54	1770	500	4250	10	1	10762890	644	9.05	0.46	12	0.04	661.00	13089.00	7470	20240215	-19.95	5150	20240909	16.12	6090	-1.81	20250106	5900	1.36	20250108	7470	-19.95	20240215	5150	16.12	20240909	0.27	N	039830	500	53 억	51679	N	N	N	N
94	20250109	120432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5960	50	2	0.85	26061830	4388	54.82	5980	6000	5910	7680	4140	5910	5939.35	0.48	-33	6063	5986	5943	5866	5823	5965	5845	54	1770	500	4250	10	1	10762890	641	9.02	0.46	12	0.04	661.00	13089.00	7470	20240215	-20.21	5150	20240909	15.73	6090	-2.13	20250106	5900	1.02	20250108	7470	-20.21	20240215	5150	15.73	20240909	0.27	N	039830	500	53 억	51679	N	N	N	N
95	20250109	110433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	20	2	0.34	22891110	3856	48.17	5980	6000	5910	7680	4140	5910	5936.50	0.48	71	6063	5986	5943	5866	5823	5965	5845	54	1770	500	4250	10	1	10762890	638	8.97	0.45	12	0.04	661.00	13089.00	7470	20240215	-20.62	5150	20240909	15.15	6090	-2.63	20250106	5900	0.51	20250108	7470	-20.62	20240215	5150	15.15	20240909	0.27	N	039830	500	53 억	51679	N	N	N	N
96	20250109	100432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5920	10	2	0.17	15657980	2635	32.92	5980	6000	5920	7680	4140	5910	5942.33	0.48	98	6063	5986	5943	5866	5823	5965	5845	54	1770	500	4250	10	1	10762890	637	8.96	0.45	12	0.02	661.00	13089.00	7470	20240215	-20.75	5150	20240909	14.95	6090	-2.79	20250106	5900	0.34	20250108	7470	-20.75	20240215	5150	14.95	20240909	0.27	N	039830	500	53 억	51679	N	N	N	N
97	20250109	090435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	70	2	1.18	35740	6	0.07	5980	5980	5980	7680	4140	5910	5980.00	0.48	0	6063	5986	5943	5866	5823	5965	5845	54	1770	500	4250	10	1	10762890	644	9.05	0.46	12	0.00	661.00	13089.00	7470	20240215	-19.95	5150	20240909	16.12	6090	-1.81	20250106	5900	1.36	20250108	7470	-19.95	20240215	5150	16.12	20240909	0.27	N	039830	500	53 억	51679	N	N	N	N
98	20250108	160428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	-120	5	-1.99	47579560	8003	125.85	6020	6020	5900	7830	4230	6030	5945.22	0.48	267	6076	6052	6016	5992	5956	6035	5975	54	1800	500	4340	10	1	10762890	636	8.94	0.45	12	0.07	661.00	13089.00	7470	20240215	-20.88	5150	20240909	14.76	6090	-2.96	20250106	5900	0.17	20250108	7470	-20.88	20240215	5150	14.76	20240909	0.27	N	039830	500	53 억	51420	N	N	N	N
99	20250108	150430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5920	-110	5	-1.82	46060650	7746	121.81	6020	6020	5900	7830	4230	6030	5946.38	0.48	482	6076	6052	6016	5992	5956	6035	5975	54	1800	500	4340	10	1	10762890	637	8.96	0.45	12	0.07	661.00	13089.00	7470	20240215	-20.75	5150	20240909	14.95	6090	-2.79	20250106	5900	0.34	20250108	7470	-20.75	20240215	5150	14.95	20240909	0.27	N	039830	500	53 억	51420	N	N	N	N
100	20250108	140432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-30	5	-0.50	17763110	2969	46.69	6020	6020	5970	7830	4230	6030	5982.86	0.48	140	6076	6052	6016	5992	5956	6035	5975	54	1800	500	4340	10	1	10762890	646	9.08	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.68	5150	20240909	16.50	6090	-1.48	20250106	5950	0.84	20250102	7470	-19.68	20240215	5150	16.50	20240909	0.27	N	039830	500	53 억	51420	N	N	N	N
101	20250108	130432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-30	5	-0.50	16746090	2800	44.03	6020	6020	5970	7830	4230	6030	5980.75	0.48	140	6076	6052	6016	5992	5956	6035	5975	54	1800	500	4340	10	1	10762890	646	9.08	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.68	5150	20240909	16.50	6090	-1.48	20250106	5950	0.84	20250102	7470	-19.68	20240215	5150	16.50	20240909	0.27	N	039830	500	53 억	51420	N	N	N	N
102	20250108	120429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	-10	5	-0.17	12255330	2052	32.27	6020	6020	5970	7830	4230	6030	5972.38	0.48	140	6076	6052	6016	5992	5956	6035	5975	54	1800	500	4340	10	1	10762890	648	9.11	0.46	12	0.02	661.00	13089.00	7470	20240215	-19.41	5150	20240909	16.89	6090	-1.15	20250106	5950	1.18	20250102	7470	-19.41	20240215	5150	16.89	20240909	0.27	N	039830	500	53 억	51420	N	N	N	N
103	20250108	110428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	-10	5	-0.17	12081280	2023	31.81	6020	6020	5970	7830	4230	6030	5971.96	0.48	140	6076	6052	6016	5992	5956	6035	5975	54	1800	500	4340	10	1	10762890	648	9.11	0.46	12	0.02	661.00	13089.00	7470	20240215	-19.41	5150	20240909	16.89	6090	-1.15	20250106	5950	1.18	20250102	7470	-19.41	20240215	5150	16.89	20240909	0.27	N	039830	500	53 억	51420	N	N	N	N
104	20250108	100430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	-20	5	-0.33	11834820	1982	31.17	6020	6020	5970	7830	4230	6030	5971.15	0.48	140	6076	6052	6016	5992	5956	6035	5975	54	1800	500	4340	10	1	10762890	647	9.09	0.46	12	0.02	661.00	13089.00	7470	20240215	-19.54	5150	20240909	16.70	6090	-1.31	20250106	5950	1.01	20250102	7470	-19.54	20240215	5150	16.70	20240909	0.27	N	039830	500	53 억	51420	N	N	N	N
105	20250108	090432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	0	3	0.00	0	0	0.00	0	0	0	7830	4230	6030	0.00	0.48	0	6076	6052	6016	5992	5956	6035	5975	54	1800	500	4340	10	1	10762890	649	9.12	0.46	12	0.00	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5950	1.34	20250102	7470	-19.28	20240215	5150	17.09	20240909	0.27	N	039830	500	53 억	51420	N	N	N	N
106	20250107	160426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	-10	5	-0.17	38307290	6359	120.69	6040	6040	5980	7850	4230	6040	6024.11	0.48	-53	6113	6076	6053	6016	5993	6095	6035	54	1810	500	4340	10	1	10762890	649	9.12	0.46	12	0.06	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5950	1.34	20250102	7470	-19.28	20240215	5150	17.09	20240909	0.27	N	039830	500	53 억	51473	N	N	N	N
107	20250107	150428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	0	3	0.00	38120600	6328	120.10	6040	6040	5980	7850	4230	6040	6024.12	0.48	-53	6113	6076	6053	6016	5993	6095	6035	54	1810	500	4340	10	1	10762890	650	9.14	0.46	12	0.06	661.00	13089.00	7470	20240215	-19.14	5150	20240909	17.28	6090	-0.82	20250106	5950	1.51	20250102	7470	-19.14	20240215	5150	17.28	20240909	0.27	N	039830	500	53 억	51473	N	N	N	N
108	20250107	140428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	-60	5	-0.99	31515480	5233	99.32	6040	6040	5980	7850	4230	6040	6022.45	0.48	41	6113	6076	6053	6016	5993	6095	6035	54	1810	500	4340	10	1	10762890	644	9.05	0.46	12	0.05	661.00	13089.00	7470	20240215	-19.95	5150	20240909	16.12	6090	-1.81	20250106	5950	0.50	20250102	7470	-19.95	20240215	5150	16.12	20240909	0.27	N	039830	500	53 억	51473	N	N	N	N
109	20250107	130427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	0	3	0.00	21876280	3628	68.86	6040	6040	5980	7850	4230	6040	6029.85	0.48	-24	6113	6076	6053	6016	5993	6095	6035	54	1810	500	4340	10	1	10762890	650	9.14	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.14	5150	20240909	17.28	6090	-0.82	20250106	5950	1.51	20250102	7470	-19.14	20240215	5150	17.28	20240909	0.27	N	039830	500	53 억	51473	N	N	N	N
110	20250107	120428	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	0	3	0.00	21809890	3617	68.65	6040	6040	5980	7850	4230	6040	6029.83	0.48	-24	6113	6076	6053	6016	5993	6095	6035	54	1810	500	4340	10	1	10762890	650	9.14	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.14	5150	20240909	17.28	6090	-0.82	20250106	5950	1.51	20250102	7470	-19.14	20240215	5150	17.28	20240909	0.27	N	039830	500	53 억	51473	N	N	N	N
111	20250107	110425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	-10	5	-0.17	20112660	3336	63.31	6040	6040	5980	7850	4230	6040	6028.97	0.48	-24	6113	6076	6053	6016	5993	6095	6035	54	1810	500	4340	10	1	10762890	649	9.12	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6090	-0.99	20250106	5950	1.34	20250102	7470	-19.28	20240215	5150	17.09	20240909	0.27	N	039830	500	53 억	51473	N	N	N	N
112	20250107	100429	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	0	3	0.00	11077360	1834	34.81	6040	6040	6040	7850	4230	6040	6040.00	0.48	0	6113	6076	6053	6016	5993	6095	6035	54	1810	500	4340	10	1	10762890	650	9.14	0.46	12	0.02	661.00	13089.00	7470	20240215	-19.14	5150	20240909	17.28	6090	-0.82	20250106	5950	1.51	20250102	7470	-19.14	20240215	5150	17.28	20240909	0.27	N	039830	500	53 억	51473	N	N	N	N
113	20250107	090427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	0	3	0.00	1975080	327	6.21	6040	6040	6040	7850	4230	6040	6040.00	0.48	0	6113	6076	6053	6016	5993	6095	6035	54	1810	500	4340	10	1	10762890	650	9.14	0.46	12	0.00	661.00	13089.00	7470	20240215	-19.14	5150	20240909	17.28	6090	-0.82	20250106	5950	1.51	20250102	7470	-19.14	20240215	5150	17.28	20240909	0.27	N	039830	500	53 억	51473	N	N	N	N
114	20250106	160422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	10	2	0.17	31903620	5267	246.35	6030	6090	6030	7830	4230	6030	6057.43	0.48	-58	6083	6056	6013	5986	5943	6070	6000	54	1800	500	4340	10	1	10762890	650	9.14	0.46	12	0.05	661.00	13089.00	7470	20240215	-19.14	5150	20240909	17.28	6090	-0.82	20250106	5950	1.51	20250102	7470	-19.14	20240215	5150	17.28	20240909	0.28	N	039830	500	53 억	51531	N	N	N	N
115	20250106	150423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6070	40	2	0.66	31057740	5127	239.80	6030	6090	6030	7830	4230	6030	6057.68	0.48	-58	6083	6056	6013	5986	5943	6070	6000	54	1800	500	4340	10	1	10762890	653	9.18	0.46	12	0.05	661.00	13089.00	7470	20240215	-18.74	5150	20240909	17.86	6090	-0.33	20250106	5950	2.02	20250102	7470	-18.74	20240215	5150	17.86	20240909	0.28	N	039830	500	53 억	51531	N	N	N	N
116	20250106	140423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	50	2	0.83	30936190	5107	238.87	6030	6090	6030	7830	4230	6030	6057.61	0.48	-58	6083	6056	6013	5986	5943	6070	6000	54	1800	500	4340	10	1	10762890	654	9.20	0.46	12	0.05	661.00	13089.00	7470	20240215	-18.61	5150	20240909	18.06	6090	-0.16	20250106	5950	2.18	20250102	7470	-18.61	20240215	5150	18.06	20240909	0.28	N	039830	500	53 억	51531	N	N	N	N
117	20250106	130421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	50	2	0.83	29622810	4891	228.77	6030	6090	6030	7830	4230	6030	6056.60	0.48	-56	6083	6056	6013	5986	5943	6070	6000	54	1800	500	4340	10	1	10762890	654	9.20	0.46	12	0.05	661.00	13089.00	7470	20240215	-18.61	5150	20240909	18.06	6090	-0.16	20250106	5950	2.18	20250102	7470	-18.61	20240215	5150	18.06	20240909	0.28	N	039830	500	53 억	51531	N	N	N	N
118	20250106	120420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	20	2	0.33	19809790	3269	152.90	6030	6090	6030	7830	4230	6030	6059.89	0.48	-15	6083	6056	6013	5986	5943	6070	6000	54	1800	500	4340	10	1	10762890	651	9.15	0.46	12	0.03	661.00	13089.00	7470	20240215	-19.01	5150	20240909	17.48	6090	-0.66	20250106	5950	1.68	20250102	7470	-19.01	20240215	5150	17.48	20240909	0.28	N	039830	500	53 억	51531	N	N	N	N
119	20250106	110421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6090	60	2	1.00	17108180	2823	132.04	6030	6090	6030	7830	4230	6030	6060.28	0.48	-12	6083	6056	6013	5986	5943	6070	6000	54	1800	500	4340	10	1	10762890	655	9.21	0.47	12	0.03	661.00	13089.00	7470	20240215	-18.47	5150	20240909	18.25	6090	0.00	20250106	5950	2.35	20250102	7470	-18.47	20240215	5150	18.25	20240909	0.28	N	039830	500	53 억	51531	N	N	N	N
120	20250106	100420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6060	30	2	0.50	4015670	663	31.01	6030	6080	6030	7830	4230	6030	6056.82	0.48	-12	6083	6056	6013	5986	5943	6070	6000	54	1800	500	4340	10	1	10762890	652	9.17	0.46	12	0.01	661.00	13089.00	7470	20240215	-18.88	5150	20240909	17.67	6080	-0.33	20250106	5950	1.85	20250102	7470	-18.88	20240215	5150	17.67	20240909	0.28	N	039830	500	53 억	51531	N	N	N	N
121	20250106	090417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	0	3	0.00	343710	57	2.67	6030	6030	6030	7830	4230	6030	6030.00	0.48	-8	6083	6056	6013	5986	5943	6070	6000	54	1800	500	4340	10	1	10762890	649	9.12	0.46	12	0.00	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6040	-0.17	20250103	5950	1.34	20250102	7470	-19.28	20240215	5150	17.09	20240909	0.28	N	039830	500	53 억	51531	N	N	N	N
122	20250103	160418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	60	2	1.01	12862770	2138	53.76	5970	6040	5970	7760	4180	5970	6016.26	0.48	41	6010	5990	5970	5950	5930	5980	5940	54	1790	500	4290	10	1	10762890	649	9.12	0.46	12	0.02	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6040	-0.17	20250103	5950	1.34	20250102	7470	-19.28	20240215	5150	17.09	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
123	20250103	150419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	60	2	1.01	12036660	2001	50.31	5970	6040	5970	7760	4180	5970	6015.32	0.48	41	6010	5990	5970	5950	5930	5980	5940	54	1790	500	4290	10	1	10762890	649	9.12	0.46	12	0.02	661.00	13089.00	7470	20240215	-19.28	5150	20240909	17.09	6040	-0.17	20250103	5950	1.34	20250102	7470	-19.28	20240215	5150	17.09	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
124	20250103	140419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	50	2	0.84	9020640	1500	37.72	5970	6040	5970	7760	4180	5970	6013.76	0.48	55	6010	5990	5970	5950	5930	5980	5940	54	1790	500	4290	10	1	10762890	648	9.11	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.41	5150	20240909	16.89	6040	-0.33	20250103	5950	1.18	20250102	7470	-19.41	20240215	5150	16.89	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
125	20250103	130417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	50	2	0.84	7096310	1180	29.67	5970	6040	5970	7760	4180	5970	6013.82	0.48	32	6010	5990	5970	5950	5930	5980	5940	54	1790	500	4290	10	1	10762890	648	9.11	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.41	5150	20240909	16.89	6040	-0.33	20250103	5950	1.18	20250102	7470	-19.41	20240215	5150	16.89	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
126	20250103	120418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	50	2	0.84	6175250	1027	25.82	5970	6040	5970	7760	4180	5970	6012.90	0.48	18	6010	5990	5970	5950	5930	5980	5940	54	1790	500	4290	10	1	10762890	648	9.11	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.41	5150	20240909	16.89	6040	-0.33	20250103	5950	1.18	20250102	7470	-19.41	20240215	5150	16.89	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
127	20250103	110418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	50	2	0.84	5952510	990	24.89	5970	6040	5970	7760	4180	5970	6012.64	0.48	18	6010	5990	5970	5950	5930	5980	5940	54	1790	500	4290	10	1	10762890	648	9.11	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.41	5150	20240909	16.89	6040	-0.33	20250103	5950	1.18	20250102	7470	-19.41	20240215	5150	16.89	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
128	20250103	100417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	50	2	0.84	3794500	631	15.87	5970	6040	5970	7760	4180	5970	6013.47	0.48	18	6010	5990	5970	5950	5930	5980	5940	54	1790	500	4290	10	1	10762890	648	9.11	0.46	12	0.01	661.00	13089.00	7470	20240215	-19.41	5150	20240909	16.89	6040	-0.33	20250103	5950	1.18	20250102	7470	-19.41	20240215	5150	16.89	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
129	20250103	090418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	70	2	1.17	584870	97	2.44	5970	6040	5970	7760	4180	5970	6029.59	0.48	-1	6010	5990	5970	5950	5930	5980	5940	54	1790	500	4290	10	1	10762890	650	9.14	0.46	12	0.00	661.00	13089.00	7470	20240215	-19.14	5150	20240909	17.28	6040	0.00	20250103	5950	1.51	20250102	7470	-19.14	20240215	5150	17.28	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
130	20250102	160416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5970	-10	5	-0.17	23787150	3977	189.83	5980	5990	5950	7770	4190	5980	5981.18	0.48	0	6133	6056	5973	5896	5813	6095	5935	54	1790	500	4300	10	1	10762890	643	9.03	0.46	12	0.04	661.00	13089.00	7810	20231221	-23.56	5150	20240909	15.92	5990	-0.33	20250102	5950	0.34	20250102	7470	-20.08	20240215	5150	15.92	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
131	20250102	150417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	0	3	0.00	22879710	3825	182.58	5980	5990	5950	7770	4190	5980	5981.62	0.48	37	6133	6056	5973	5896	5813	6095	5935	54	1790	500	4300	10	1	10762890	644	9.05	0.46	12	0.04	661.00	13089.00	7810	20231221	-23.43	5150	20240909	16.12	5990	-0.17	20250102	5950	0.50	20250102	7470	-19.95	20240215	5150	16.12	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
132	20250102	140414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	0	3	0.00	22270610	3723	177.71	5980	5990	5950	7770	4190	5980	5981.90	0.48	37	6133	6056	5973	5896	5813	6095	5935	54	1790	500	4300	10	1	10762890	644	9.05	0.46	12	0.03	661.00	13089.00	7810	20231221	-23.43	5150	20240909	16.12	5990	-0.17	20250102	5950	0.50	20250102	7470	-19.95	20240215	5150	16.12	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
133	20250102	130415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5960	-20	5	-0.33	19011840	3176	151.60	5980	5990	5960	7770	4190	5980	5986.10	0.48	0	6133	6056	5973	5896	5813	6095	5935	54	1790	500	4300	10	1	10762890	641	9.02	0.46	12	0.03	661.00	13089.00	7810	20231221	-23.69	5150	20240909	15.73	5990	-0.50	20250102	5960	0.00	20250102	7470	-20.21	20240215	5150	15.73	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
134	20250102	120415	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	0	3	0.00	18425820	3078	146.92	5980	5990	5960	7770	4190	5980	5986.30	0.48	0	6133	6056	5973	5896	5813	6095	5935	54	1790	500	4300	10	1	10762890	644	9.05	0.46	12	0.03	661.00	13089.00	7810	20231221	-23.43	5150	20240909	16.12	5990	-0.17	20250102	5960	0.34	20250102	7470	-19.95	20240215	5150	16.12	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
135	20250102	110407	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	10	2	0.17	17835710	2979	142.20	5980	5990	5960	7770	4190	5980	5987.15	0.48	0	6133	6056	5973	5896	5813	6095	5935	54	1790	500	4300	10	1	10762890	645	9.06	0.46	12	0.03	661.00	13089.00	7810	20231221	-23.30	5150	20240909	16.31	5990	0.00	20250102	5960	0.50	20250102	7470	-19.81	20240215	5150	16.31	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
136	20250102	100413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	0	3	0.00	47840	8	0.38	5980	5980	5980	7770	4190	5980	5980.00	0.48	0	6133	6056	5973	5896	5813	6095	5935	54	1790	500	4300	10	1	10762890	644	9.05	0.46	12	0.00	661.00	13089.00	7810	20231221	-23.43	5150	20240909	16.12	5980	0.00	20250102	5980	0.00	20250102	7470	-19.95	20240215	5150	16.12	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N
137	20250102	090410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	0	3	0.00	0	0	0.00	0	0	0	7770	4190	5980	0.00	0.48	0	6133	6056	5973	5896	5813	6095	5935	54	1790	500	4300	10	1	10762890	644	9.05	0.46	12	0.00	661.00	13089.00	7810	20231221	-23.43	5150	20240909	16.12	0	0.00	0	0	0.00	0	7470	-19.95	20240215	5150	16.12	20240909	0.28	N	039830	500	53 억	51425	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History