KissMeData/010470/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7120	200	2	2.89	254741650	36218	138.58	6920	7130	6810	8990	4850	6920	7033.39	1.05	16172	7073	6996	6953	6876	6833	6975	6855	120	2070	1000	4840	10	1	11975050	853	8.67	0.72	12	0.30	821.00	9913.00	9960	20240119	-28.51	5650	20240909	26.02	7250	-1.79	20250103	6750	5.48	20250109	9900	-28.08	20240220	5650	26.02	20240909	3.36	N	010470	1000	119 억	126127	N	N	N	N
3	20250124	150252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7060	140	2	2.02	238466490	33925	129.81	6920	7130	6810	8990	4850	6920	7029.23	1.05	16477	7073	6996	6953	6876	6833	6975	6855	120	2070	1000	4840	10	1	11975050	845	8.60	0.71	12	0.28	821.00	9913.00	9960	20240119	-29.12	5650	20240909	24.96	7250	-2.62	20250103	6750	4.59	20250109	9900	-28.69	20240220	5650	24.96	20240909	3.36	N	010470	1000	119 억	126127	N	N	N	N
4	20250124	140253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7040	120	2	1.73	229799120	32698	125.11	6920	7130	6810	8990	4850	6920	7027.93	1.05	16748	7073	6996	6953	6876	6833	6975	6855	120	2070	1000	4840	10	1	11975050	843	8.57	0.71	12	0.27	821.00	9913.00	9960	20240119	-29.32	5650	20240909	24.60	7250	-2.90	20250103	6750	4.30	20250109	9900	-28.89	20240220	5650	24.60	20240909	3.36	N	010470	1000	119 억	126127	N	N	N	N
5	20250124	130253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7100	180	2	2.60	164533140	23492	89.89	6920	7100	6810	8990	4850	6920	7003.79	1.05	12524	7073	6996	6953	6876	6833	6975	6855	120	2070	1000	4840	10	1	11975050	850	8.65	0.72	12	0.20	821.00	9913.00	9960	20240119	-28.71	5650	20240909	25.66	7250	-2.07	20250103	6750	5.19	20250109	9900	-28.28	20240220	5650	25.66	20240909	3.36	N	010470	1000	119 억	126127	N	N	N	N
6	20250124	120252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7010	90	2	1.30	97530670	13973	53.46	6920	7070	6810	8990	4850	6920	6979.94	1.05	6985	7073	6996	6953	6876	6833	6975	6855	120	2070	1000	4840	10	1	11975050	839	8.54	0.71	12	0.12	821.00	9913.00	9960	20240119	-29.62	5650	20240909	24.07	7250	-3.31	20250103	6750	3.85	20250109	9900	-29.19	20240220	5650	24.07	20240909	3.36	N	010470	1000	119 억	126127	N	N	N	N
7	20250124	110253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7000	80	2	1.16	93077500	13337	51.03	6920	7070	6810	8990	4850	6920	6978.89	1.05	6461	7073	6996	6953	6876	6833	6975	6855	120	2070	1000	4840	10	1	11975050	838	8.53	0.71	12	0.11	821.00	9913.00	9960	20240119	-29.72	5650	20240909	23.89	7250	-3.45	20250103	6750	3.70	20250109	9900	-29.29	20240220	5650	23.89	20240909	3.36	N	010470	1000	119 억	126127	N	N	N	N
8	20250124	100252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6950	30	2	0.43	21178170	3073	11.76	6920	6950	6810	8990	4850	6920	6891.69	1.05	-227	7073	6996	6953	6876	6833	6975	6855	120	2070	1000	4840	10	1	11975050	832	8.47	0.70	12	0.03	821.00	9913.00	9960	20240119	-30.22	5650	20240909	23.01	7250	-4.14	20250103	6750	2.96	20250109	9900	-29.80	20240220	5650	23.01	20240909	3.36	N	010470	1000	119 억	126127	N	N	N	N
9	20250124	090253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	0	3	0.00	975410	141	0.54	6920	6920	6910	8990	4850	6920	6917.80	1.05	5	7073	6996	6953	6876	6833	6975	6855	120	2070	1000	4840	10	1	11975050	829	8.43	0.70	12	0.00	821.00	9913.00	9960	20240119	-30.52	5650	20240909	22.48	7250	-4.55	20250103	6750	2.52	20250109	9900	-30.10	20240220	5650	22.48	20240909	3.36	N	010470	1000	119 억	126127	N	N	N	N
10	20250123	160253	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	-60	5	-0.86	181007190	25956	157.20	6980	7030	6910	9070	4890	6980	6973.63	1.10	-4265	7046	7012	6976	6942	6906	7015	6945	120	2090	1000	4880	10	1	11975050	829	8.43	0.70	12	0.22	821.00	9913.00	9960	20240116	-30.52	5650	20240909	22.48	7250	-4.55	20250103	6750	2.52	20250109	9900	-30.10	20240220	5650	22.48	20240909	3.36	N	010470	1000	119 억	131977	N	N	N	N
11	20250123	150251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	0	3	0.00	173945830	24936	151.03	6980	7030	6910	9070	4890	6980	6975.69	1.10	-4184	7046	7012	6976	6942	6906	7015	6945	120	2090	1000	4880	10	1	11975050	836	8.50	0.70	12	0.21	821.00	9913.00	9960	20240116	-29.92	5650	20240909	23.54	7250	-3.72	20250103	6750	3.41	20250109	9900	-29.49	20240220	5650	23.54	20240909	3.36	N	010470	1000	119 억	131977	N	N	N	N
12	20250123	140252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6940	-40	5	-0.57	141516340	20292	122.90	6980	7030	6910	9070	4890	6980	6974.00	1.10	-4514	7046	7012	6976	6942	6906	7015	6945	120	2090	1000	4880	10	1	11975050	831	8.45	0.70	12	0.17	821.00	9913.00	9960	20240116	-30.32	5650	20240909	22.83	7250	-4.28	20250103	6750	2.81	20250109	9900	-29.90	20240220	5650	22.83	20240909	3.36	N	010470	1000	119 억	131977	N	N	N	N
13	20250123	130251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	127173290	18234	110.44	6980	7030	6910	9070	4890	6980	6974.51	1.10	-2981	7046	7012	6976	6942	6906	7015	6945	120	2090	1000	4880	10	1	11975050	835	8.49	0.70	12	0.15	821.00	9913.00	9960	20240116	-30.02	5650	20240909	23.36	7250	-3.86	20250103	6750	3.26	20250109	9900	-29.60	20240220	5650	23.36	20240909	3.36	N	010470	1000	119 억	131977	N	N	N	N
14	20250123	120252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	0	3	0.00	116858260	16745	101.42	6980	7030	6940	9070	4890	6980	6978.70	1.10	-2813	7046	7012	6976	6942	6906	7015	6945	120	2090	1000	4880	10	1	11975050	836	8.50	0.70	12	0.14	821.00	9913.00	9960	20240116	-29.92	5650	20240909	23.54	7250	-3.72	20250103	6750	3.41	20250109	9900	-29.49	20240220	5650	23.54	20240909	3.36	N	010470	1000	119 억	131977	N	N	N	N
15	20250123	110252	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6990	10	2	0.14	105968430	15183	91.96	6980	7030	6940	9070	4890	6980	6979.41	1.10	-2303	7046	7012	6976	6942	6906	7015	6945	120	2090	1000	4880	10	1	11975050	837	8.51	0.71	12	0.13	821.00	9913.00	9960	20240116	-29.82	5650	20240909	23.72	7250	-3.59	20250103	6750	3.56	20250109	9900	-29.39	20240220	5650	23.72	20240909	3.36	N	010470	1000	119 억	131977	N	N	N	N
16	20250123	100251	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	0	3	0.00	60973540	8725	52.84	6980	7030	6940	9070	4890	6980	6988.37	1.10	21	7046	7012	6976	6942	6906	7015	6945	120	2090	1000	4880	10	1	11975050	836	8.50	0.70	12	0.07	821.00	9913.00	9960	20240116	-29.92	5650	20240909	23.54	7250	-3.72	20250103	6750	3.41	20250109	9900	-29.49	20240220	5650	23.54	20240909	3.36	N	010470	1000	119 억	131977	N	N	N	N
17	20250123	090250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	0	3	0.00	4418340	633	3.83	6980	6980	6980	9070	4890	6980	6980.00	1.10	449	7046	7012	6976	6942	6906	7015	6945	120	2090	1000	4880	10	1	11975050	836	8.50	0.70	12	0.01	821.00	9913.00	9960	20240116	-29.92	5650	20240909	23.54	7250	-3.72	20250103	6750	3.41	20250109	9900	-29.49	20240220	5650	23.54	20240909	3.36	N	010470	1000	119 억	131977	N	N	N	N
18	20250122	160250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	0	3	0.00	114771110	16481	85.87	6980	7010	6940	9070	4890	6980	6963.84	1.14	-3016	7086	7032	6976	6922	6866	7060	6950	120	2090	1000	4880	10	1	11975050	836	8.50	0.70	12	0.14	821.00	9913.00	10080	20240115	-30.75	5650	20240909	23.54	7250	-3.72	20250103	6750	3.41	20250109	9900	-29.49	20240220	5650	23.54	20240909	3.29	N	010470	1000	119 억	136582	N	N	N	N
19	20250122	150250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	105365080	15133	78.85	6980	7010	6940	9070	4890	6980	6962.60	1.14	-2253	7086	7032	6976	6922	6866	7060	6950	120	2090	1000	4880	10	1	11975050	835	8.49	0.70	12	0.13	821.00	9913.00	10080	20240115	-30.85	5650	20240909	23.36	7250	-3.86	20250103	6750	3.26	20250109	9900	-29.60	20240220	5650	23.36	20240909	3.29	N	010470	1000	119 억	136582	N	N	N	N
20	20250122	140249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7000	20	2	0.29	75639680	10863	56.60	6980	7010	6940	9070	4890	6980	6963.06	1.14	-95	7086	7032	6976	6922	6866	7060	6950	120	2090	1000	4880	10	1	11975050	838	8.53	0.71	12	0.09	821.00	9913.00	10080	20240115	-30.56	5650	20240909	23.89	7250	-3.45	20250103	6750	3.70	20250109	9900	-29.29	20240220	5650	23.89	20240909	3.29	N	010470	1000	119 억	136582	N	N	N	N
21	20250122	130250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	75492680	10842	56.49	6980	7010	6940	9070	4890	6980	6962.98	1.14	-95	7086	7032	6976	6922	6866	7060	6950	120	2090	1000	4880	10	1	11975050	835	8.49	0.70	12	0.09	821.00	9913.00	10080	20240115	-30.85	5650	20240909	23.36	7250	-3.86	20250103	6750	3.26	20250109	9900	-29.60	20240220	5650	23.36	20240909	3.29	N	010470	1000	119 억	136582	N	N	N	N
22	20250122	120249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	0	3	0.00	61117470	8782	45.76	6980	7010	6940	9070	4890	6980	6959.40	1.14	270	7086	7032	6976	6922	6866	7060	6950	120	2090	1000	4880	10	1	11975050	836	8.50	0.70	12	0.07	821.00	9913.00	10080	20240115	-30.75	5650	20240909	23.54	7250	-3.72	20250103	6750	3.41	20250109	9900	-29.49	20240220	5650	23.54	20240909	3.29	N	010470	1000	119 억	136582	N	N	N	N
23	20250122	110249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	35524310	5100	26.57	6980	7010	6940	9070	4890	6980	6965.55	1.14	-671	7086	7032	6976	6922	6866	7060	6950	120	2090	1000	4880	10	1	11975050	835	8.49	0.70	12	0.04	821.00	9913.00	10080	20240115	-30.85	5650	20240909	23.36	7250	-3.86	20250103	6750	3.26	20250109	9900	-29.60	20240220	5650	23.36	20240909	3.29	N	010470	1000	119 억	136582	N	N	N	N
24	20250122	100249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7000	20	2	0.29	32157920	4616	24.05	6980	7010	6940	9070	4890	6980	6966.62	1.14	-669	7086	7032	6976	6922	6866	7060	6950	120	2090	1000	4880	10	1	11975050	838	8.53	0.71	12	0.04	821.00	9913.00	10080	20240115	-30.56	5650	20240909	23.89	7250	-3.45	20250103	6750	3.70	20250109	9900	-29.29	20240220	5650	23.89	20240909	3.29	N	010470	1000	119 억	136582	N	N	N	N
25	20250122	090250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7000	20	2	0.29	111700	16	0.08	6980	7000	6980	9070	4890	6980	6981.25	1.14	0	7086	7032	6976	6922	6866	7060	6950	120	2090	1000	4880	10	1	11975050	838	8.53	0.71	12	0.00	821.00	9913.00	10080	20240115	-30.56	5650	20240909	23.89	7250	-3.45	20250103	6750	3.70	20250109	9900	-29.29	20240220	5650	23.89	20240909	3.29	N	010470	1000	119 억	136582	N	N	N	N
26	20250121	160248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	-20	5	-0.29	133764010	19181	44.18	6970	7030	6920	9100	4900	7000	6973.78	1.14	1398	7286	7142	7046	6902	6806	7215	6975	120	2100	1000	4900	10	1	11975050	836	8.50	0.70	12	0.16	821.00	9913.00	10190	20240112	-31.50	5650	20240909	23.54	7250	-3.72	20250103	6750	3.41	20250109	9900	-29.49	20240220	5650	23.54	20240909	3.31	N	010470	1000	119 억	136682	N	N	N	N
27	20250121	150250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7020	20	2	0.29	129648660	18592	42.82	6970	7030	6920	9100	4900	7000	6973.36	1.14	1360	7286	7142	7046	6902	6806	7215	6975	120	2100	1000	4900	10	1	11975050	841	8.55	0.71	12	0.16	821.00	9913.00	10190	20240112	-31.11	5650	20240909	24.25	7250	-3.17	20250103	6750	4.00	20250109	9900	-29.09	20240220	5650	24.25	20240909	3.31	N	010470	1000	119 억	136682	N	N	N	N
28	20250121	140249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7010	10	2	0.14	115750970	16607	38.25	6970	7030	6920	9100	4900	7000	6970.01	1.14	369	7286	7142	7046	6902	6806	7215	6975	120	2100	1000	4900	10	1	11975050	839	8.54	0.71	12	0.14	821.00	9913.00	10190	20240112	-31.21	5650	20240909	24.07	7250	-3.31	20250103	6750	3.85	20250109	9900	-29.19	20240220	5650	24.07	20240909	3.31	N	010470	1000	119 억	136682	N	N	N	N
29	20250121	130249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6950	-50	5	-0.71	73819910	10596	24.40	6970	7030	6920	9100	4900	7000	6966.77	1.14	-4192	7286	7142	7046	6902	6806	7215	6975	120	2100	1000	4900	10	1	11975050	832	8.47	0.70	12	0.09	821.00	9913.00	10190	20240112	-31.80	5650	20240909	23.01	7250	-4.14	20250103	6750	2.96	20250109	9900	-29.80	20240220	5650	23.01	20240909	3.31	N	010470	1000	119 억	136682	N	N	N	N
30	20250121	120244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6960	-40	5	-0.57	53318760	7642	17.60	6970	7030	6940	9100	4900	7000	6977.07	1.14	-3815	7286	7142	7046	6902	6806	7215	6975	120	2100	1000	4900	10	1	11975050	833	8.48	0.70	12	0.06	821.00	9913.00	10190	20240112	-31.70	5650	20240909	23.19	7250	-4.00	20250103	6750	3.11	20250109	9900	-29.70	20240220	5650	23.19	20240909	3.31	N	010470	1000	119 억	136682	N	N	N	N
31	20250121	110240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6940	-60	5	-0.86	47789340	6848	15.77	6970	7030	6940	9100	4900	7000	6978.58	1.14	-3226	7286	7142	7046	6902	6806	7215	6975	120	2100	1000	4900	10	1	11975050	831	8.45	0.70	12	0.06	821.00	9913.00	10190	20240112	-31.89	5650	20240909	22.83	7250	-4.28	20250103	6750	2.81	20250109	9900	-29.90	20240220	5650	22.83	20240909	3.31	N	010470	1000	119 억	136682	N	N	N	N
32	20250121	100237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6990	-10	5	-0.14	35168900	5035	11.60	6970	7030	6960	9100	4900	7000	6984.89	1.14	-2503	7286	7142	7046	6902	6806	7215	6975	120	2100	1000	4900	10	1	11975050	837	8.51	0.71	12	0.04	821.00	9913.00	10190	20240112	-31.40	5650	20240909	23.72	7250	-3.59	20250103	6750	3.56	20250109	9900	-29.39	20240220	5650	23.72	20240909	3.31	N	010470	1000	119 억	136682	N	N	N	N
33	20250121	090249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7000	0	3	0.00	1548500	222	0.51	6970	7000	6970	9100	4900	7000	6975.23	1.14	-16	7286	7142	7046	6902	6806	7215	6975	120	2100	1000	4900	10	1	11975050	838	8.53	0.71	12	0.00	821.00	9913.00	10190	20240112	-31.31	5650	20240909	23.89	7250	-3.45	20250103	6750	3.70	20250109	9900	-29.29	20240220	5650	23.89	20240909	3.31	N	010470	1000	119 억	136682	N	N	N	N
34	20250120	160247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7000	40	2	0.57	305348950	43414	149.73	6980	7190	6950	9040	4880	6960	7033.70	1.14	2096	7166	7062	6936	6832	6706	7115	6885	120	2080	1000	4870	10	1	11975050	838	8.53	0.71	12	0.36	821.00	9913.00	10380	20240111	-32.56	5650	20240909	23.89	7250	-3.45	20250103	6750	3.70	20250109	9900	-29.29	20240220	5650	23.89	20240909	3.36	N	010470	1000	119 억	136293	N	N	N	N
35	20250120	150250	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7000	40	2	0.57	287991800	40935	141.18	6980	7190	6950	9040	4880	6960	7035.34	1.14	2213	7166	7062	6936	6832	6706	7115	6885	120	2080	1000	4870	10	1	11975050	838	8.53	0.71	12	0.34	821.00	9913.00	10380	20240111	-32.56	5650	20240909	23.89	7250	-3.45	20250103	6750	3.70	20250109	9900	-29.29	20240220	5650	23.89	20240909	3.36	N	010470	1000	119 억	136293	N	N	N	N
36	20250120	140248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7000	40	2	0.57	262262500	37249	128.47	6980	7190	6960	9040	4880	6960	7040.79	1.14	4049	7166	7062	6936	6832	6706	7115	6885	120	2080	1000	4870	10	1	11975050	838	8.53	0.71	12	0.31	821.00	9913.00	10380	20240111	-32.56	5650	20240909	23.89	7250	-3.45	20250103	6750	3.70	20250109	9900	-29.29	20240220	5650	23.89	20240909	3.36	N	010470	1000	119 억	136293	N	N	N	N
37	20250120	130247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7000	40	2	0.57	258614450	36729	126.68	6980	7190	6960	9040	4880	6960	7041.15	1.14	4155	7166	7062	6936	6832	6706	7115	6885	120	2080	1000	4870	10	1	11975050	838	8.53	0.71	12	0.31	821.00	9913.00	10380	20240111	-32.56	5650	20240909	23.89	7250	-3.45	20250103	6750	3.70	20250109	9900	-29.29	20240220	5650	23.89	20240909	3.36	N	010470	1000	119 억	136293	N	N	N	N
38	20250120	120249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7000	40	2	0.57	226987910	32211	111.10	6980	7190	6960	9040	4880	6960	7046.91	1.14	4620	7166	7062	6936	6832	6706	7115	6885	120	2080	1000	4870	10	1	11975050	838	8.53	0.71	12	0.27	821.00	9913.00	10380	20240111	-32.56	5650	20240909	23.89	7250	-3.45	20250103	6750	3.70	20250109	9900	-29.29	20240220	5650	23.89	20240909	3.36	N	010470	1000	119 억	136293	N	N	N	N
39	20250120	110249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7060	100	2	1.44	181823500	25792	88.96	6980	7190	6960	9040	4880	6960	7049.61	1.14	2863	7166	7062	6936	6832	6706	7115	6885	120	2080	1000	4870	10	1	11975050	845	8.60	0.71	12	0.22	821.00	9913.00	10380	20240111	-31.98	5650	20240909	24.96	7250	-2.62	20250103	6750	4.59	20250109	9900	-28.69	20240220	5650	24.96	20240909	3.36	N	010470	1000	119 억	136293	N	N	N	N
40	20250120	100249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7070	110	2	1.58	138364890	19610	67.63	6980	7190	6960	9040	4880	6960	7055.83	1.14	4443	7166	7062	6936	6832	6706	7115	6885	120	2080	1000	4870	10	1	11975050	847	8.61	0.71	12	0.16	821.00	9913.00	10380	20240111	-31.89	5650	20240909	25.13	7250	-2.48	20250103	6750	4.74	20250109	9900	-28.59	20240220	5650	25.13	20240909	3.36	N	010470	1000	119 억	136293	N	N	N	N
41	20250120	090249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6960	0	3	0.00	4662300	668	2.30	6980	7000	6960	9040	4880	6960	6979.49	1.14	-73	7166	7062	6936	6832	6706	7115	6885	120	2080	1000	4870	10	1	11975050	833	8.48	0.70	12	0.01	821.00	9913.00	10380	20240111	-32.95	5650	20240909	23.19	7250	-4.00	20250103	6750	3.11	20250109	9900	-29.70	20240220	5650	23.19	20240909	3.36	N	010470	1000	119 억	136293	N	N	N	N
42	20250117	160247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6960	10	2	0.14	201721330	28974	229.68	6880	7040	6810	9030	4870	6950	6962.15	1.06	10508	7070	7010	6930	6870	6790	7040	6900	120	2080	1000	4860	10	1	11975050	833	8.48	0.70	12	0.24	821.00	9913.00	10630	20240110	-34.52	5650	20240909	23.19	7250	-4.00	20250103	6750	3.11	20250109	9960	-30.12	20240119	5650	23.19	20240909	3.38	N	010470	1000	119 억	127442	N	N	N	N
43	20250117	150247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6970	20	2	0.29	187972690	27001	214.04	6880	7040	6810	9030	4870	6950	6961.69	1.06	11306	7070	7010	6930	6870	6790	7040	6900	120	2080	1000	4860	10	1	11975050	835	8.49	0.70	12	0.23	821.00	9913.00	10630	20240110	-34.43	5650	20240909	23.36	7250	-3.86	20250103	6750	3.26	20250109	9960	-30.02	20240119	5650	23.36	20240909	3.38	N	010470	1000	119 억	127442	N	N	N	N
44	20250117	140248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6960	10	2	0.14	178181760	25590	202.85	6880	7040	6810	9030	4870	6950	6962.94	1.06	11211	7070	7010	6930	6870	6790	7040	6900	120	2080	1000	4860	10	1	11975050	833	8.48	0.70	12	0.21	821.00	9913.00	10630	20240110	-34.52	5650	20240909	23.19	7250	-4.00	20250103	6750	3.11	20250109	9960	-30.12	20240119	5650	23.19	20240909	3.38	N	010470	1000	119 억	127442	N	N	N	N
45	20250117	130247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6970	20	2	0.29	153922980	22102	175.20	6880	7040	6810	9030	4870	6950	6964.21	1.06	11391	7070	7010	6930	6870	6790	7040	6900	120	2080	1000	4860	10	1	11975050	835	8.49	0.70	12	0.18	821.00	9913.00	10630	20240110	-34.43	5650	20240909	23.36	7250	-3.86	20250103	6750	3.26	20250109	9960	-30.02	20240119	5650	23.36	20240909	3.38	N	010470	1000	119 억	127442	N	N	N	N
46	20250117	120248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6990	40	2	0.58	117411830	16890	133.89	6880	7030	6810	9030	4870	6950	6951.56	1.06	10608	7070	7010	6930	6870	6790	7040	6900	120	2080	1000	4860	10	1	11975050	837	8.51	0.71	12	0.14	821.00	9913.00	10630	20240110	-34.24	5650	20240909	23.72	7250	-3.59	20250103	6750	3.56	20250109	9960	-29.82	20240119	5650	23.72	20240909	3.38	N	010470	1000	119 억	127442	N	N	N	N
47	20250117	110248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7000	50	2	0.72	102640530	14765	117.04	6880	7030	6810	9030	4870	6950	6951.61	1.06	8982	7070	7010	6930	6870	6790	7040	6900	120	2080	1000	4860	10	1	11975050	838	8.53	0.71	12	0.12	821.00	9913.00	10630	20240110	-34.15	5650	20240909	23.89	7250	-3.45	20250103	6750	3.70	20250109	9960	-29.72	20240119	5650	23.89	20240909	3.38	N	010470	1000	119 억	127442	N	N	N	N
48	20250117	100248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	30	2	0.43	87492790	12592	99.82	6880	7030	6810	9030	4870	6950	6948.28	1.06	8405	7070	7010	6930	6870	6790	7040	6900	120	2080	1000	4860	10	1	11975050	836	8.50	0.70	12	0.11	821.00	9913.00	10630	20240110	-34.34	5650	20240909	23.54	7250	-3.72	20250103	6750	3.41	20250109	9960	-29.92	20240119	5650	23.54	20240909	3.38	N	010470	1000	119 억	127442	N	N	N	N
49	20250117	090249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6950	0	3	0.00	10085590	1471	11.66	6880	6950	6810	9030	4870	6950	6856.28	1.06	-80	7070	7010	6930	6870	6790	7040	6900	120	2080	1000	4860	10	1	11975050	832	8.47	0.70	12	0.01	821.00	9913.00	10630	20240110	-34.62	5650	20240909	23.01	7250	-4.14	20250103	6750	2.96	20250109	9960	-30.22	20240119	5650	23.01	20240909	3.38	N	010470	1000	119 억	127442	N	N	N	N
50	20250116	160247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6950	50	2	0.72	86439470	12457	50.21	6900	6990	6850	8970	4830	6900	6939.03	1.06	870	7100	7000	6920	6820	6740	6960	6780	120	2070	1000	4830	10	1	11975050	832	8.47	0.70	12	0.10	821.00	9913.00	10630	20240110	-34.62	5650	20240909	23.01	7250	-4.14	20250103	6750	2.96	20250109	9960	-30.22	20240116	5650	23.01	20240909	3.43	N	010470	1000	119 억	126570	N	N	N	N
51	20250116	150236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	20	2	0.29	73448860	10581	42.65	6900	6990	6850	8970	4830	6900	6941.58	1.06	207	7100	7000	6920	6820	6740	6960	6780	120	2070	1000	4830	10	1	11975050	829	8.43	0.70	12	0.09	821.00	9913.00	10630	20240110	-34.90	5650	20240909	22.48	7250	-4.55	20250103	6750	2.52	20250109	9960	-30.52	20240116	5650	22.48	20240909	3.43	N	010470	1000	119 억	126570	N	N	N	N
52	20250116	140248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6940	40	2	0.58	65586340	9443	38.06	6900	6990	6850	8970	4830	6900	6945.50	1.06	513	7100	7000	6920	6820	6740	6960	6780	120	2070	1000	4830	10	1	11975050	831	8.45	0.70	12	0.08	821.00	9913.00	10630	20240110	-34.71	5650	20240909	22.83	7250	-4.28	20250103	6750	2.81	20250109	9960	-30.32	20240116	5650	22.83	20240909	3.43	N	010470	1000	119 억	126570	N	N	N	N
53	20250116	130248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	80	2	1.16	54297130	7814	31.50	6900	6990	6850	8970	4830	6900	6948.70	1.06	472	7100	7000	6920	6820	6740	6960	6780	120	2070	1000	4830	10	1	11975050	836	8.50	0.70	12	0.07	821.00	9913.00	10630	20240110	-34.34	5650	20240909	23.54	7250	-3.72	20250103	6750	3.41	20250109	9960	-29.92	20240116	5650	23.54	20240909	3.43	N	010470	1000	119 억	126570	N	N	N	N
54	20250116	120248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6940	40	2	0.58	46566680	6699	27.00	6900	6990	6850	8970	4830	6900	6951.29	1.06	81	7100	7000	6920	6820	6740	6960	6780	120	2070	1000	4830	10	1	11975050	831	8.45	0.70	12	0.06	821.00	9913.00	10630	20240110	-34.71	5650	20240909	22.83	7250	-4.28	20250103	6750	2.81	20250109	9960	-30.32	20240116	5650	22.83	20240909	3.43	N	010470	1000	119 억	126570	N	N	N	N
55	20250116	110248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	80	2	1.16	21746150	3135	12.64	6900	6980	6850	8970	4830	6900	6936.57	1.06	291	7100	7000	6920	6820	6740	6960	6780	120	2070	1000	4830	10	1	11975050	836	8.50	0.70	12	0.03	821.00	9913.00	10630	20240110	-34.34	5650	20240909	23.54	7250	-3.72	20250103	6750	3.41	20250109	9960	-29.92	20240116	5650	23.54	20240909	3.43	N	010470	1000	119 억	126570	N	N	N	N
56	20250116	100248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6940	40	2	0.58	15924680	2299	9.27	6900	6960	6850	8970	4830	6900	6926.79	1.06	156	7100	7000	6920	6820	6740	6960	6780	120	2070	1000	4830	10	1	11975050	831	8.45	0.70	12	0.02	821.00	9913.00	10630	20240110	-34.71	5650	20240909	22.83	7250	-4.28	20250103	6750	2.81	20250109	9960	-30.32	20240116	5650	22.83	20240909	3.43	N	010470	1000	119 억	126570	N	N	N	N
57	20250116	090248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6900	0	3	0.00	358800	52	0.21	6900	6900	6900	8970	4830	6900	6900.00	1.06	-7	7100	7000	6920	6820	6740	6960	6780	120	2070	1000	4830	10	1	11975050	826	8.40	0.70	12	0.00	821.00	9913.00	10630	20240110	-35.09	5650	20240909	22.12	7250	-4.83	20250103	6750	2.22	20250109	9960	-30.72	20240116	5650	22.12	20240909	3.43	N	010470	1000	119 억	126570	N	N	N	N
58	20250115	160247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6900	0	3	0.00	170786380	24733	157.71	6940	7020	6840	8970	4830	6900	6905.20	1.05	588	7033	6966	6883	6816	6733	7000	6850	120	2070	1000	4830	10	1	11975050	826	8.40	0.70	12	0.21	821.00	9913.00	10770	20240108	-35.93	5650	20240909	22.12	7250	-4.83	20250103	6750	2.22	20250109	10080	-31.55	20240115	5650	22.12	20240909	3.34	N	010470	1000	119 억	125943	N	N	N	N
59	20250115	150248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6890	-10	5	-0.14	115018350	16630	106.04	6940	7020	6840	8970	4830	6900	6916.32	1.05	1900	7033	6966	6883	6816	6733	7000	6850	120	2070	1000	4830	10	1	11975050	825	8.39	0.70	12	0.14	821.00	9913.00	10770	20240108	-36.03	5650	20240909	21.95	7250	-4.97	20250103	6750	2.07	20250109	10080	-31.65	20240115	5650	21.95	20240909	3.34	N	010470	1000	119 억	125943	N	N	N	N
60	20250115	140248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	20	2	0.29	108570860	15693	100.06	6940	7020	6840	8970	4830	6900	6918.43	1.05	1543	7033	6966	6883	6816	6733	7000	6850	120	2070	1000	4830	10	1	11975050	829	8.43	0.70	12	0.13	821.00	9913.00	10770	20240108	-35.75	5650	20240909	22.48	7250	-4.55	20250103	6750	2.52	20250109	10080	-31.35	20240115	5650	22.48	20240909	3.34	N	010470	1000	119 억	125943	N	N	N	N
61	20250115	130247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6890	-10	5	-0.14	97075360	14027	89.44	6940	7020	6840	8970	4830	6900	6920.61	1.05	1707	7033	6966	6883	6816	6733	7000	6850	120	2070	1000	4830	10	1	11975050	825	8.39	0.70	12	0.12	821.00	9913.00	10770	20240108	-36.03	5650	20240909	21.95	7250	-4.97	20250103	6750	2.07	20250109	10080	-31.65	20240115	5650	21.95	20240909	3.34	N	010470	1000	119 억	125943	N	N	N	N
62	20250115	120247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6850	-50	5	-0.72	88631160	12794	81.58	6940	7020	6850	8970	4830	6900	6927.56	1.05	1480	7033	6966	6883	6816	6733	7000	6850	120	2070	1000	4830	10	1	11975050	820	8.34	0.69	12	0.11	821.00	9913.00	10770	20240108	-36.40	5650	20240909	21.24	7250	-5.52	20250103	6750	1.48	20250109	10080	-32.04	20240115	5650	21.24	20240909	3.34	N	010470	1000	119 억	125943	N	N	N	N
63	20250115	110247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6890	-10	5	-0.14	63992650	9226	58.83	6940	7020	6850	8970	4830	6900	6936.12	1.05	828	7033	6966	6883	6816	6733	7000	6850	120	2070	1000	4830	10	1	11975050	825	8.39	0.70	12	0.08	821.00	9913.00	10770	20240108	-36.03	5650	20240909	21.95	7250	-4.97	20250103	6750	2.07	20250109	10080	-31.65	20240115	5650	21.95	20240909	3.34	N	010470	1000	119 억	125943	N	N	N	N
64	20250115	100247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6930	30	2	0.43	48269570	6943	44.27	6940	7020	6890	8970	4830	6900	6952.26	1.05	543	7033	6966	6883	6816	6733	7000	6850	120	2070	1000	4830	10	1	11975050	830	8.44	0.70	12	0.06	821.00	9913.00	10770	20240108	-35.65	5650	20240909	22.65	7250	-4.41	20250103	6750	2.67	20250109	10080	-31.25	20240115	5650	22.65	20240909	3.34	N	010470	1000	119 억	125943	N	N	N	N
65	20250115	090248	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6970	70	2	1.01	8594710	1235	7.87	6940	6980	6940	8970	4830	6900	6959.28	1.05	-159	7033	6966	6883	6816	6733	7000	6850	120	2070	1000	4830	10	1	11975050	835	8.49	0.70	12	0.01	821.00	9913.00	10770	20240108	-35.28	5650	20240909	23.36	7250	-3.86	20250103	6750	3.26	20250109	10080	-30.85	20240115	5650	23.36	20240909	3.34	N	010470	1000	119 억	125943	N	N	N	N
66	20250114	160246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6900	70	2	1.02	107750230	15676	89.16	6830	6950	6800	8870	4790	6830	6873.58	1.02	3336	6956	6892	6846	6782	6736	6870	6760	120	2040	1000	4780	10	1	11975050	826	8.40	0.70	12	0.13	821.00	9913.00	10770	20240108	-35.93	5650	20240909	22.12	7250	-4.83	20250103	6750	2.22	20250109	10080	-31.55	20240115	5650	22.12	20240909	3.35	N	010470	1000	119 억	122605	N	N	N	N
67	20250114	150247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6890	60	2	0.88	91285440	13286	75.57	6830	6950	6800	8870	4790	6830	6870.80	1.02	3306	6956	6892	6846	6782	6736	6870	6760	120	2040	1000	4780	10	1	11975050	825	8.39	0.70	12	0.11	821.00	9913.00	10770	20240108	-36.03	5650	20240909	21.95	7250	-4.97	20250103	6750	2.07	20250109	10080	-31.65	20240115	5650	21.95	20240909	3.35	N	010470	1000	119 억	122605	N	N	N	N
68	20250114	140246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6900	70	2	1.02	89651480	13048	74.21	6830	6950	6800	8870	4790	6830	6870.90	1.02	3348	6956	6892	6846	6782	6736	6870	6760	120	2040	1000	4780	10	1	11975050	826	8.40	0.70	12	0.11	821.00	9913.00	10770	20240108	-35.93	5650	20240909	22.12	7250	-4.83	20250103	6750	2.22	20250109	10080	-31.55	20240115	5650	22.12	20240909	3.35	N	010470	1000	119 억	122605	N	N	N	N
69	20250114	130247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6940	110	2	1.61	79765790	11610	66.03	6830	6950	6800	8870	4790	6830	6870.44	1.02	3262	6956	6892	6846	6782	6736	6870	6760	120	2040	1000	4780	10	1	11975050	831	8.45	0.70	12	0.10	821.00	9913.00	10770	20240108	-35.56	5650	20240909	22.83	7250	-4.28	20250103	6750	2.81	20250109	10080	-31.15	20240115	5650	22.83	20240909	3.35	N	010470	1000	119 억	122605	N	N	N	N
70	20250114	120245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6890	60	2	0.88	71461150	10411	59.21	6830	6940	6800	8870	4790	6830	6864.00	1.02	2939	6956	6892	6846	6782	6736	6870	6760	120	2040	1000	4780	10	1	11975050	825	8.39	0.70	12	0.09	821.00	9913.00	10770	20240108	-36.03	5650	20240909	21.95	7250	-4.97	20250103	6750	2.07	20250109	10080	-31.65	20240115	5650	21.95	20240909	3.35	N	010470	1000	119 억	122605	N	N	N	N
71	20250114	110247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6870	40	2	0.59	69134680	10074	57.30	6830	6940	6800	8870	4790	6830	6862.68	1.02	2841	6956	6892	6846	6782	6736	6870	6760	120	2040	1000	4780	10	1	11975050	823	8.37	0.69	12	0.08	821.00	9913.00	10770	20240108	-36.21	5650	20240909	21.59	7250	-5.24	20250103	6750	1.78	20250109	10080	-31.85	20240115	5650	21.59	20240909	3.35	N	010470	1000	119 억	122605	N	N	N	N
72	20250114	100246	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6850	20	2	0.29	10296330	1498	8.52	6830	6890	6830	8870	4790	6830	6873.38	1.02	-359	6956	6892	6846	6782	6736	6870	6760	120	2040	1000	4780	10	1	11975050	820	8.34	0.69	12	0.01	821.00	9913.00	10770	20240108	-36.40	5650	20240909	21.24	7250	-5.52	20250103	6750	1.48	20250109	10080	-32.04	20240115	5650	21.24	20240909	3.35	N	010470	1000	119 억	122605	N	N	N	N
73	20250114	090245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6830	0	3	0.00	532740	78	0.44	6830	6830	6830	8870	4790	6830	6830.00	1.02	-13	6956	6892	6846	6782	6736	6870	6760	120	2040	1000	4780	10	1	11975050	818	8.32	0.69	12	0.00	821.00	9913.00	10770	20240108	-36.58	5650	20240909	20.88	7250	-5.79	20250103	6750	1.19	20250109	10080	-32.24	20240115	5650	20.88	20240909	3.35	N	010470	1000	119 억	122605	N	N	N	N
74	20250113	160244	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6830	-60	5	-0.87	120309170	17565	147.10	6900	6910	6800	8950	4830	6890	6849.37	1.06	-4564	6956	6922	6856	6822	6756	6940	6840	120	2060	1000	4820	10	1	11975050	818	8.32	0.69	12	0.15	821.00	9913.00	10770	20240108	-36.58	5650	20240909	20.88	7250	-5.79	20250103	6750	1.19	20250109	10080	-32.24	20240115	5650	20.88	20240909	3.36	N	010470	1000	119 억	127167	N	N	N	N
75	20250113	150245	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6880	-10	5	-0.15	115135610	16810	140.78	6900	6910	6800	8950	4830	6890	6849.23	1.06	-4298	6956	6922	6856	6822	6756	6940	6840	120	2060	1000	4820	10	1	11975050	824	8.38	0.69	12	0.14	821.00	9913.00	10770	20240108	-36.12	5650	20240909	21.77	7250	-5.10	20250103	6750	1.93	20250109	10080	-31.75	20240115	5650	21.77	20240909	3.36	N	010470	1000	119 억	127167	N	N	N	N
76	20250113	140242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6880	-10	5	-0.15	112262470	16392	137.27	6900	6910	6800	8950	4830	6890	6848.61	1.06	-4298	6956	6922	6856	6822	6756	6940	6840	120	2060	1000	4820	10	1	11975050	824	8.38	0.69	12	0.14	821.00	9913.00	10770	20240108	-36.12	5650	20240909	21.77	7250	-5.10	20250103	6750	1.93	20250109	10080	-31.75	20240115	5650	21.77	20240909	3.36	N	010470	1000	119 억	127167	N	N	N	N
77	20250113	130240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6890	0	3	0.00	104485610	15257	127.77	6900	6910	6800	8950	4830	6890	6848.37	1.06	-4731	6956	6922	6856	6822	6756	6940	6840	120	2060	1000	4820	10	1	11975050	825	8.39	0.70	12	0.13	821.00	9913.00	10770	20240108	-36.03	5650	20240909	21.95	7250	-4.97	20250103	6750	2.07	20250109	10080	-31.65	20240115	5650	21.95	20240909	3.36	N	010470	1000	119 억	127167	N	N	N	N
78	20250113	120241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6900	10	2	0.15	73831310	10805	90.49	6900	6900	6800	8950	4830	6890	6833.07	1.06	-3103	6956	6922	6856	6822	6756	6940	6840	120	2060	1000	4820	10	1	11975050	826	8.40	0.70	12	0.09	821.00	9913.00	10770	20240108	-35.93	5650	20240909	22.12	7250	-4.83	20250103	6750	2.22	20250109	10080	-31.55	20240115	5650	22.12	20240909	3.36	N	010470	1000	119 억	127167	N	N	N	N
79	20250113	110241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6870	-20	5	-0.29	60091280	8796	73.66	6900	6900	6800	8950	4830	6890	6831.66	1.06	-1769	6956	6922	6856	6822	6756	6940	6840	120	2060	1000	4820	10	1	11975050	823	8.37	0.69	12	0.07	821.00	9913.00	10770	20240108	-36.21	5650	20240909	21.59	7250	-5.24	20250103	6750	1.78	20250109	10080	-31.85	20240115	5650	21.59	20240909	3.36	N	010470	1000	119 억	127167	N	N	N	N
80	20250113	100241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6820	-70	5	-1.02	38696030	5661	47.41	6900	6900	6800	8950	4830	6890	6835.55	1.06	-2020	6956	6922	6856	6822	6756	6940	6840	120	2060	1000	4820	10	1	11975050	817	8.31	0.69	12	0.05	821.00	9913.00	10770	20240108	-36.68	5650	20240909	20.71	7250	-5.93	20250103	6750	1.04	20250109	10080	-32.34	20240115	5650	20.71	20240909	3.36	N	010470	1000	119 억	127167	N	N	N	N
81	20250113	090243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6900	10	2	0.15	5561400	806	6.75	6900	6900	6900	8950	4830	6890	6900.00	1.06	-585	6956	6922	6856	6822	6756	6940	6840	120	2060	1000	4820	10	1	11975050	826	8.40	0.70	12	0.01	821.00	9913.00	10770	20240108	-35.93	5650	20240909	22.12	7250	-4.83	20250103	6750	2.22	20250109	10080	-31.55	20240115	5650	22.12	20240909	3.36	N	010470	1000	119 억	127167	N	N	N	N
82	20250110	160241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6890	90	2	1.32	81338400	11911	43.38	6820	6890	6790	8840	4760	6800	6828.85	1.05	1586	7073	6936	6843	6706	6613	6890	6660	120	2040	1000	4760	10	1	11975050	825	8.39	0.70	12	0.10	821.00	9913.00	10770	20240108	-36.03	5650	20240909	21.95	7250	-4.97	20250103	6750	2.07	20250109	10630	-35.18	20240110	5650	21.95	20240909	3.37	N	010470	1000	119 억	125618	N	N	N	N
83	20250110	150241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6870	70	2	1.03	71576430	10490	38.21	6820	6880	6790	8840	4760	6800	6823.30	1.05	1417	7073	6936	6843	6706	6613	6890	6660	120	2040	1000	4760	10	1	11975050	823	8.37	0.69	12	0.09	821.00	9913.00	10770	20240108	-36.21	5650	20240909	21.59	7250	-5.24	20250103	6750	1.78	20250109	10630	-35.37	20240110	5650	21.59	20240909	3.37	N	010470	1000	119 억	125618	N	N	N	N
84	20250110	140241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6870	70	2	1.03	69642960	10208	37.18	6820	6880	6790	8840	4760	6800	6822.39	1.05	1366	7073	6936	6843	6706	6613	6890	6660	120	2040	1000	4760	10	1	11975050	823	8.37	0.69	12	0.09	821.00	9913.00	10770	20240108	-36.21	5650	20240909	21.59	7250	-5.24	20250103	6750	1.78	20250109	10630	-35.37	20240110	5650	21.59	20240909	3.37	N	010470	1000	119 억	125618	N	N	N	N
85	20250110	130241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6810	10	2	0.15	58871000	8636	31.45	6820	6880	6790	8840	4760	6800	6816.93	1.05	809	7073	6936	6843	6706	6613	6890	6660	120	2040	1000	4760	10	1	11975050	816	8.29	0.69	12	0.07	821.00	9913.00	10770	20240108	-36.77	5650	20240909	20.53	7250	-6.07	20250103	6750	0.89	20250109	10630	-35.94	20240110	5650	20.53	20240909	3.37	N	010470	1000	119 억	125618	N	N	N	N
86	20250110	120240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6800	0	3	0.00	49623350	7278	26.51	6820	6880	6790	8840	4760	6800	6818.27	1.05	664	7073	6936	6843	6706	6613	6890	6660	120	2040	1000	4760	10	1	11975050	814	8.28	0.69	12	0.06	821.00	9913.00	10770	20240108	-36.86	5650	20240909	20.35	7250	-6.21	20250103	6750	0.74	20250109	10630	-36.03	20240110	5650	20.35	20240909	3.37	N	010470	1000	119 억	125618	N	N	N	N
87	20250110	110239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6790	-10	5	-0.15	42594070	6244	22.74	6820	6880	6790	8840	4760	6800	6821.60	1.05	574	7073	6936	6843	6706	6613	6890	6660	120	2040	1000	4760	10	1	11975050	813	8.27	0.68	12	0.05	821.00	9913.00	10770	20240108	-36.95	5650	20240909	20.18	7250	-6.34	20250103	6750	0.59	20250109	10630	-36.12	20240110	5650	20.18	20240909	3.37	N	010470	1000	119 억	125618	N	N	N	N
88	20250110	100240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6850	50	2	0.74	26705590	3909	14.24	6820	6880	6790	8840	4760	6800	6831.82	1.05	1112	7073	6936	6843	6706	6613	6890	6660	120	2040	1000	4760	10	1	11975050	820	8.34	0.69	12	0.03	821.00	9913.00	10770	20240108	-36.40	5650	20240909	21.24	7250	-5.52	20250103	6750	1.48	20250109	10630	-35.56	20240110	5650	21.24	20240909	3.37	N	010470	1000	119 억	125618	N	N	N	N
89	20250110	090240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6800	0	3	0.00	340500	50	0.18	6820	6820	6800	8840	4760	6800	6810.00	1.05	-28	7073	6936	6843	6706	6613	6890	6660	120	2040	1000	4760	10	1	11975050	814	8.28	0.69	12	0.00	821.00	9913.00	10770	20240108	-36.86	5650	20240909	20.35	7250	-6.21	20250103	6750	0.74	20250109	10630	-36.03	20240110	5650	20.35	20240909	3.37	N	010470	1000	119 억	125618	N	N	N	N
90	20250109	160239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6800	-190	5	-2.72	186190830	27316	122.59	6980	6980	6750	9080	4900	6990	6816.18	1.13	-9933	7190	7090	7000	6900	6810	7045	6855	120	2090	1000	4890	10	1	11975050	814	8.28	0.69	12	0.23	821.00	9913.00	10950	20240102	-37.90	5650	20240909	20.35	7250	-6.21	20250103	6750	0.74	20250109	10630	-36.03	20240110	5650	20.35	20240909	3.36	N	010470	1000	119 억	135550	N	N	N	N
91	20250109	150240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6820	-170	5	-2.43	171628600	25177	112.99	6980	6980	6750	9080	4900	6990	6816.88	1.13	-9651	7190	7090	7000	6900	6810	7045	6855	120	2090	1000	4890	10	1	11975050	817	8.31	0.69	12	0.21	821.00	9913.00	10950	20240102	-37.72	5650	20240909	20.71	7250	-5.93	20250103	6750	1.04	20250109	10630	-35.84	20240110	5650	20.71	20240909	3.36	N	010470	1000	119 억	135550	N	N	N	N
92	20250109	140240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6830	-160	5	-2.29	161286730	23659	106.18	6980	6980	6750	9080	4900	6990	6817.14	1.13	-9639	7190	7090	7000	6900	6810	7045	6855	120	2090	1000	4890	10	1	11975050	818	8.32	0.69	12	0.20	821.00	9913.00	10950	20240102	-37.63	5650	20240909	20.88	7250	-5.79	20250103	6750	1.19	20250109	10630	-35.75	20240110	5650	20.88	20240909	3.36	N	010470	1000	119 억	135550	N	N	N	N
93	20250109	130240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6840	-150	5	-2.15	151924830	22288	100.02	6980	6980	6750	9080	4900	6990	6816.44	1.13	-9207	7190	7090	7000	6900	6810	7045	6855	120	2090	1000	4890	10	1	11975050	819	8.33	0.69	12	0.19	821.00	9913.00	10950	20240102	-37.53	5650	20240909	21.06	7250	-5.66	20250103	6750	1.33	20250109	10630	-35.65	20240110	5650	21.06	20240909	3.36	N	010470	1000	119 억	135550	N	N	N	N
94	20250109	120239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6840	-150	5	-2.15	145635970	21366	95.88	6980	6980	6750	9080	4900	6990	6816.25	1.13	-8407	7190	7090	7000	6900	6810	7045	6855	120	2090	1000	4890	10	1	11975050	819	8.33	0.69	12	0.18	821.00	9913.00	10950	20240102	-37.53	5650	20240909	21.06	7250	-5.66	20250103	6750	1.33	20250109	10630	-35.65	20240110	5650	21.06	20240909	3.36	N	010470	1000	119 억	135550	N	N	N	N
95	20250109	110240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6800	-190	5	-2.72	134079560	19672	88.28	6980	6980	6750	9080	4900	6990	6815.76	1.13	-6932	7190	7090	7000	6900	6810	7045	6855	120	2090	1000	4890	10	1	11975050	814	8.28	0.69	12	0.16	821.00	9913.00	10950	20240102	-37.90	5650	20240909	20.35	7250	-6.21	20250103	6750	0.74	20250109	10630	-36.03	20240110	5650	20.35	20240909	3.36	N	010470	1000	119 억	135550	N	N	N	N
96	20250109	100239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6780	-210	5	-3.00	103415660	15168	68.07	6980	6980	6750	9080	4900	6990	6818.02	1.13	-7353	7190	7090	7000	6900	6810	7045	6855	120	2090	1000	4890	10	1	11975050	812	8.26	0.68	12	0.13	821.00	9913.00	10950	20240102	-38.08	5650	20240909	20.00	7250	-6.48	20250103	6750	0.44	20250109	10630	-36.22	20240110	5650	20.00	20240909	3.36	N	010470	1000	119 억	135550	N	N	N	N
97	20250109	090241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6950	-40	5	-0.57	9191420	1322	5.93	6980	6980	6950	9080	4900	6990	6952.66	1.13	-1020	7190	7090	7000	6900	6810	7045	6855	120	2090	1000	4890	10	1	11975050	832	8.47	0.70	12	0.01	821.00	9913.00	10950	20240102	-36.53	5650	20240909	23.01	7250	-4.14	20250103	6840	1.61	20250106	10630	-34.62	20240110	5650	23.01	20240909	3.36	N	010470	1000	119 억	135550	N	N	N	N
98	20250108	160237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6990	-40	5	-0.57	156639030	22283	85.07	7060	7100	6910	9130	4930	7030	7029.53	1.13	-91	7136	7082	7006	6952	6876	7110	6980	120	2100	1000	4920	10	1	11975050	837	8.51	0.71	12	0.19	821.00	9913.00	10950	20240102	-36.16	5650	20240909	23.72	7250	-3.59	20250103	6840	2.19	20250106	10770	-35.10	20240108	5650	23.72	20240909	3.31	N	010470	1000	119 억	135641	N	N	N	N
99	20250108	150238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7020	-10	5	-0.14	142398900	20250	77.31	7060	7100	6910	9130	4930	7030	7032.04	1.13	19	7136	7082	7006	6952	6876	7110	6980	120	2100	1000	4920	10	1	11975050	841	8.55	0.71	12	0.17	821.00	9913.00	10950	20240102	-35.89	5650	20240909	24.25	7250	-3.17	20250103	6840	2.63	20250106	10770	-34.82	20240108	5650	24.25	20240909	3.31	N	010470	1000	119 억	135641	N	N	N	N
100	20250108	140240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7030	0	3	0.00	128833260	18317	69.93	7060	7100	6910	9130	4930	7030	7033.53	1.13	-270	7136	7082	7006	6952	6876	7110	6980	120	2100	1000	4920	10	1	11975050	842	8.56	0.71	12	0.15	821.00	9913.00	10950	20240102	-35.80	5650	20240909	24.42	7250	-3.03	20250103	6840	2.78	20250106	10770	-34.73	20240108	5650	24.42	20240909	3.31	N	010470	1000	119 억	135641	N	N	N	N
101	20250108	130242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7010	-20	5	-0.28	123590740	17569	67.07	7060	7100	6910	9130	4930	7030	7034.59	1.13	-423	7136	7082	7006	6952	6876	7110	6980	120	2100	1000	4920	10	1	11975050	839	8.54	0.71	12	0.15	821.00	9913.00	10950	20240102	-35.98	5650	20240909	24.07	7250	-3.31	20250103	6840	2.49	20250106	10770	-34.91	20240108	5650	24.07	20240909	3.31	N	010470	1000	119 억	135641	N	N	N	N
102	20250108	120238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7030	0	3	0.00	108998230	15481	59.10	7060	7100	6910	9130	4930	7030	7040.77	1.13	-503	7136	7082	7006	6952	6876	7110	6980	120	2100	1000	4920	10	1	11975050	842	8.56	0.71	12	0.13	821.00	9913.00	10950	20240102	-35.80	5650	20240909	24.42	7250	-3.03	20250103	6840	2.78	20250106	10770	-34.73	20240108	5650	24.42	20240909	3.31	N	010470	1000	119 억	135641	N	N	N	N
103	20250108	110238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7050	20	2	0.28	93271150	13240	50.55	7060	7100	6910	9130	4930	7030	7044.65	1.13	-371	7136	7082	7006	6952	6876	7110	6980	120	2100	1000	4920	10	1	11975050	844	8.59	0.71	12	0.11	821.00	9913.00	10950	20240102	-35.62	5650	20240909	24.78	7250	-2.76	20250103	6840	3.07	20250106	10770	-34.54	20240108	5650	24.78	20240909	3.31	N	010470	1000	119 억	135641	N	N	N	N
104	20250108	100238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	-50	5	-0.71	24768670	3555	13.57	7060	7060	6910	9130	4930	7030	6967.28	1.13	-652	7136	7082	7006	6952	6876	7110	6980	120	2100	1000	4920	10	1	11975050	836	8.50	0.70	12	0.03	821.00	9913.00	10950	20240102	-36.26	5650	20240909	23.54	7250	-3.72	20250103	6840	2.05	20250106	10770	-35.19	20240108	5650	23.54	20240909	3.31	N	010470	1000	119 억	135641	N	N	N	N
105	20250108	090240	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6970	-60	5	-0.85	1120670	159	0.61	7060	7060	6970	9130	4930	7030	7048.24	1.13	0	7136	7082	7006	6952	6876	7110	6980	120	2100	1000	4920	10	1	11975050	835	8.49	0.70	12	0.00	821.00	9913.00	10950	20240102	-36.35	5650	20240909	23.36	7250	-3.86	20250103	6840	1.90	20250106	10770	-35.28	20240108	5650	23.36	20240909	3.31	N	010470	1000	119 억	135641	N	N	N	N
106	20250107	160236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7030	70	2	1.01	182677520	26167	92.76	7000	7060	6930	9040	4880	6960	6980.89	1.05	9469	7213	7086	6963	6836	6713	7025	6775	120	2080	1000	4870	10	1	11975050	842	8.56	0.71	12	0.22	821.00	9913.00	10950	20240102	-35.80	5650	20240909	24.42	7250	-3.03	20250103	6840	2.78	20250106	10770	-34.73	20240108	5650	24.42	20240909	3.29	N	010470	1000	119 억	126193	N	N	N	N
107	20250107	150238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6960	0	3	0.00	164334090	23545	83.46	7000	7060	6930	9040	4880	6960	6979.57	1.05	10004	7213	7086	6963	6836	6713	7025	6775	120	2080	1000	4870	10	1	11975050	833	8.48	0.70	12	0.20	821.00	9913.00	10950	20240102	-36.44	5650	20240909	23.19	7250	-4.00	20250103	6840	1.75	20250106	10770	-35.38	20240108	5650	23.19	20240909	3.29	N	010470	1000	119 억	126193	N	N	N	N
108	20250107	140237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6990	30	2	0.43	150704250	21595	76.55	7000	7060	6930	9040	4880	6960	6978.66	1.05	9931	7213	7086	6963	6836	6713	7025	6775	120	2080	1000	4870	10	1	11975050	837	8.51	0.71	12	0.18	821.00	9913.00	10950	20240102	-36.16	5650	20240909	23.72	7250	-3.59	20250103	6840	2.19	20250106	10770	-35.10	20240108	5650	23.72	20240909	3.29	N	010470	1000	119 억	126193	N	N	N	N
109	20250107	130238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7030	70	2	1.01	137362300	19690	69.80	7000	7060	6930	9040	4880	6960	6976.25	1.05	11023	7213	7086	6963	6836	6713	7025	6775	120	2080	1000	4870	10	1	11975050	842	8.56	0.71	12	0.16	821.00	9913.00	10950	20240102	-35.80	5650	20240909	24.42	7250	-3.03	20250103	6840	2.78	20250106	10770	-34.73	20240108	5650	24.42	20240909	3.29	N	010470	1000	119 억	126193	N	N	N	N
110	20250107	120238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7010	50	2	0.72	45388200	6496	23.03	7000	7060	6940	9040	4880	6960	6987.10	1.05	812	7213	7086	6963	6836	6713	7025	6775	120	2080	1000	4870	10	1	11975050	839	8.54	0.71	12	0.05	821.00	9913.00	10950	20240102	-35.98	5650	20240909	24.07	7250	-3.31	20250103	6840	2.49	20250106	10770	-34.91	20240108	5650	24.07	20240909	3.29	N	010470	1000	119 억	126193	N	N	N	N
111	20250107	110236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6970	10	2	0.14	26380300	3771	13.37	7000	7060	6940	9040	4880	6960	6995.57	1.05	-896	7213	7086	6963	6836	6713	7025	6775	120	2080	1000	4870	10	1	11975050	835	8.49	0.70	12	0.03	821.00	9913.00	10950	20240102	-36.35	5650	20240909	23.36	7250	-3.86	20250103	6840	1.90	20250106	10770	-35.28	20240108	5650	23.36	20240909	3.29	N	010470	1000	119 억	126193	N	N	N	N
112	20250107	100239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7020	60	2	0.86	16446940	2353	8.34	7000	7060	6940	9040	4880	6960	6989.77	1.05	-83	7213	7086	6963	6836	6713	7025	6775	120	2080	1000	4870	10	1	11975050	841	8.55	0.71	12	0.02	821.00	9913.00	10950	20240102	-35.89	5650	20240909	24.25	7250	-3.17	20250103	6840	2.63	20250106	10770	-34.82	20240108	5650	24.25	20240909	3.29	N	010470	1000	119 억	126193	N	N	N	N
113	20250107	090238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6960	0	3	0.00	1579240	226	0.80	7000	7000	6960	9040	4880	6960	6987.79	1.05	35	7213	7086	6963	6836	6713	7025	6775	120	2080	1000	4870	10	1	11975050	833	8.48	0.70	12	0.00	821.00	9913.00	10950	20240102	-36.44	5650	20240909	23.19	7250	-4.00	20250103	6840	1.75	20250106	10770	-35.38	20240108	5650	23.19	20240909	3.29	N	010470	1000	119 억	126193	N	N	N	N
114	20250106	160235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6960	-130	5	-1.83	196984620	28199	76.27	7000	7090	6840	9210	4970	7090	6985.66	1.11	-6456	7316	7202	7136	7022	6956	7170	6990	120	2120	1000	4960	10	1	11975050	833	8.48	0.70	12	0.24	821.00	9913.00	11280	20231226	-38.30	5650	20240909	23.19	7250	-4.00	20250103	6840	1.75	20250106	10770	-35.38	20240108	5650	23.19	20240909	3.31	N	010470	1000	119 억	132520	N	N	N	N
115	20250106	150235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6950	-140	5	-1.97	186561000	26701	72.22	7000	7090	6840	9210	4970	7090	6987.04	1.11	-5738	7316	7202	7136	7022	6956	7170	6990	120	2120	1000	4960	10	1	11975050	832	8.47	0.70	12	0.22	821.00	9913.00	11280	20231226	-38.39	5650	20240909	23.01	7250	-4.14	20250103	6840	1.61	20250106	10770	-35.47	20240108	5650	23.01	20240909	3.31	N	010470	1000	119 억	132520	N	N	N	N
116	20250106	140235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6950	-140	5	-1.97	170986780	24463	66.16	7000	7090	6840	9210	4970	7090	6989.61	1.11	-5167	7316	7202	7136	7022	6956	7170	6990	120	2120	1000	4960	10	1	11975050	832	8.47	0.70	12	0.20	821.00	9913.00	11280	20231226	-38.39	5650	20240909	23.01	7250	-4.14	20250103	6840	1.61	20250106	10770	-35.47	20240108	5650	23.01	20240909	3.31	N	010470	1000	119 억	132520	N	N	N	N
117	20250106	130234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6970	-120	5	-1.69	148848620	21276	57.54	7000	7090	6840	9210	4970	7090	6996.08	1.11	-3143	7316	7202	7136	7022	6956	7170	6990	120	2120	1000	4960	10	1	11975050	835	8.49	0.70	12	0.18	821.00	9913.00	11280	20231226	-38.21	5650	20240909	23.36	7250	-3.86	20250103	6840	1.90	20250106	10770	-35.28	20240108	5650	23.36	20240909	3.31	N	010470	1000	119 억	132520	N	N	N	N
118	20250106	120234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6990	-100	5	-1.41	115700990	16523	44.69	7000	7090	6840	9210	4970	7090	7002.42	1.11	-2149	7316	7202	7136	7022	6956	7170	6990	120	2120	1000	4960	10	1	11975050	837	8.51	0.71	12	0.14	821.00	9913.00	11280	20231226	-38.03	5650	20240909	23.72	7250	-3.59	20250103	6840	2.19	20250106	10770	-35.10	20240108	5650	23.72	20240909	3.31	N	010470	1000	119 억	132520	N	N	N	N
119	20250106	110235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7070	-20	5	-0.28	98456910	14064	38.04	7000	7090	6840	9210	4970	7090	7000.63	1.11	-414	7316	7202	7136	7022	6956	7170	6990	120	2120	1000	4960	10	1	11975050	847	8.61	0.71	12	0.12	821.00	9913.00	11280	20231226	-37.32	5650	20240909	25.13	7250	-2.48	20250103	6840	3.36	20250106	10770	-34.35	20240108	5650	25.13	20240909	3.31	N	010470	1000	119 억	132520	N	N	N	N
120	20250106	100233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7030	-60	5	-0.85	69050980	9897	26.77	7000	7090	6840	9210	4970	7090	6976.96	1.11	2117	7316	7202	7136	7022	6956	7170	6990	120	2120	1000	4960	10	1	11975050	842	8.56	0.71	12	0.08	821.00	9913.00	11280	20231226	-37.68	5650	20240909	24.42	7250	-3.03	20250103	6840	2.78	20250106	10770	-34.73	20240108	5650	24.42	20240909	3.31	N	010470	1000	119 억	132520	N	N	N	N
121	20250106	090232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7000	-90	5	-1.27	15498380	2214	5.99	7000	7010	7000	9210	4970	7090	7000.17	1.11	177	7316	7202	7136	7022	6956	7170	6990	120	2120	1000	4960	10	1	11975050	838	8.53	0.71	12	0.02	821.00	9913.00	11280	20231226	-37.94	5650	20240909	23.89	7250	-3.45	20250103	6850	2.19	20250102	10770	-35.00	20240108	5650	23.89	20240909	3.31	N	010470	1000	119 억	132520	N	N	N	N
122	20250103	160233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7090	20	2	0.28	264636550	36974	98.12	7200	7250	7070	9190	4950	7070	7157.43	1.11	-323	7270	7170	7010	6910	6750	7220	6960	120	2120	1000	4940	10	1	11975050	849	8.64	0.72	12	0.31	821.00	9913.00	11280	20231226	-37.15	5650	20240909	25.49	7250	-2.21	20250103	6850	3.50	20250102	10770	-34.17	20240108	5650	25.49	20240909	3.30	N	010470	1000	119 억	132745	N	N	N	N
123	20250103	150233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7160	90	2	1.27	242643810	33872	89.89	7200	7250	7070	9190	4950	7070	7163.61	1.11	-514	7270	7170	7010	6910	6750	7220	6960	120	2120	1000	4940	10	1	11975050	857	8.72	0.72	12	0.28	821.00	9913.00	11280	20231226	-36.52	5650	20240909	26.73	7250	-1.24	20250103	6850	4.53	20250102	10770	-33.52	20240108	5650	26.73	20240909	3.30	N	010470	1000	119 억	132745	N	N	N	N
124	20250103	140234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7170	100	2	1.41	229023120	31958	84.81	7200	7250	7070	9190	4950	7070	7166.44	1.11	-418	7270	7170	7010	6910	6750	7220	6960	120	2120	1000	4940	10	1	11975050	859	8.73	0.72	12	0.27	821.00	9913.00	11280	20231226	-36.44	5650	20240909	26.90	7250	-1.10	20250103	6850	4.67	20250102	10770	-33.43	20240108	5650	26.90	20240909	3.30	N	010470	1000	119 억	132745	N	N	N	N
125	20250103	130233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7180	110	2	1.56	182217930	25424	67.47	7200	7250	7070	9190	4950	7070	7167.24	1.11	-24	7270	7170	7010	6910	6750	7220	6960	120	2120	1000	4940	10	1	11975050	860	8.75	0.72	12	0.21	821.00	9913.00	11280	20231226	-36.35	5650	20240909	27.08	7250	-0.97	20250103	6850	4.82	20250102	10770	-33.33	20240108	5650	27.08	20240909	3.30	N	010470	1000	119 억	132745	N	N	N	N
126	20250103	120233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7180	110	2	1.56	170063330	23730	62.98	7200	7250	7070	9190	4950	7070	7166.68	1.11	369	7270	7170	7010	6910	6750	7220	6960	120	2120	1000	4940	10	1	11975050	860	8.75	0.72	12	0.20	821.00	9913.00	11280	20231226	-36.35	5650	20240909	27.08	7250	-0.97	20250103	6850	4.82	20250102	10770	-33.33	20240108	5650	27.08	20240909	3.30	N	010470	1000	119 억	132745	N	N	N	N
127	20250103	110233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7160	90	2	1.27	130738940	18251	48.44	7200	7250	7070	9190	4950	7070	7163.49	1.11	462	7270	7170	7010	6910	6750	7220	6960	120	2120	1000	4940	10	1	11975050	857	8.72	0.72	12	0.15	821.00	9913.00	11280	20231226	-36.52	5650	20240909	26.73	7250	-1.24	20250103	6850	4.53	20250102	10770	-33.52	20240108	5650	26.73	20240909	3.30	N	010470	1000	119 억	132745	N	N	N	N
128	20250103	100232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7220	150	2	2.12	107847360	15057	39.96	7200	7250	7070	9190	4950	7070	7162.73	1.11	1273	7270	7170	7010	6910	6750	7220	6960	120	2120	1000	4940	10	1	11975050	865	8.79	0.73	12	0.13	821.00	9913.00	11280	20231226	-35.99	5650	20240909	27.79	7250	-0.41	20250103	6850	5.40	20250102	10770	-32.96	20240108	5650	27.79	20240909	3.30	N	010470	1000	119 억	132745	N	N	N	N
129	20250103	090233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7200	130	2	1.84	23737930	3292	8.74	7200	7250	7070	9190	4950	7070	7211.65	1.11	-852	7270	7170	7010	6910	6750	7220	6960	120	2120	1000	4940	10	1	11975050	862	8.77	0.73	12	0.03	821.00	9913.00	11280	20231226	-36.17	5650	20240909	27.43	7250	-0.69	20250103	6850	5.11	20250102	10770	-33.15	20240108	5650	27.43	20240909	3.30	N	010470	1000	119 억	132745	N	N	N	N
130	20250102	160232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7070	150	2	2.17	262982430	37681	184.81	6920	7110	6850	8990	4850	6920	6978.64	0.99	14060	7180	7050	6790	6660	6400	7115	6725	120	2070	1000	4840	10	1	11975050	847	8.61	0.71	12	0.31	821.00	9913.00	12280	20231221	-42.43	5650	20240909	25.13	7110	-0.56	20250102	6850	3.21	20250102	10950	-35.43	20240102	5650	25.13	20240909	3.34	N	010470	1000	119 억	118971	N	N	N	N
131	20250102	150233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	7070	150	2	2.17	223296160	32074	157.31	6920	7110	6850	8990	4850	6920	6961.91	0.99	11535	7180	7050	6790	6660	6400	7115	6725	120	2070	1000	4840	10	1	11975050	847	8.61	0.71	12	0.27	821.00	9913.00	12280	20231221	-42.43	5650	20240909	25.13	7110	-0.56	20250102	6850	3.21	20250102	10950	-35.43	20240102	5650	25.13	20240909	3.34	N	010470	1000	119 억	118971	N	N	N	N
132	20250102	140231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6980	60	2	0.87	154922710	22378	109.76	6920	7040	6850	8990	4850	6920	6922.99	0.99	6301	7180	7050	6790	6660	6400	7115	6725	120	2070	1000	4840	10	1	11975050	836	8.50	0.70	12	0.19	821.00	9913.00	12280	20231221	-43.16	5650	20240909	23.54	7040	-0.85	20250102	6850	1.90	20250102	10950	-36.26	20240102	5650	23.54	20240909	3.34	N	010470	1000	119 억	118971	N	N	N	N
133	20250102	130231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6940	20	2	0.29	119561860	17312	84.91	6920	7000	6850	8990	4850	6920	6906.30	0.99	2656	7180	7050	6790	6660	6400	7115	6725	120	2070	1000	4840	10	1	11975050	831	8.45	0.70	12	0.14	821.00	9913.00	12280	20231221	-43.49	5650	20240909	22.83	7000	-0.86	20250102	6850	1.31	20250102	10950	-36.62	20240102	5650	22.83	20240909	3.34	N	010470	1000	119 억	118971	N	N	N	N
134	20250102	120232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6890	-30	5	-0.43	74691400	10860	53.26	6920	6940	6850	8990	4850	6920	6877.66	0.99	-1369	7180	7050	6790	6660	6400	7115	6725	120	2070	1000	4840	10	1	11975050	825	8.39	0.70	12	0.09	821.00	9913.00	12280	20231221	-43.89	5650	20240909	21.95	6940	-0.72	20250102	6850	0.58	20250102	10950	-37.08	20240102	5650	21.95	20240909	3.34	N	010470	1000	119 억	118971	N	N	N	N
135	20250102	110224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6870	-50	5	-0.72	39216780	5690	27.91	6920	6940	6850	8990	4850	6920	6892.23	0.99	-837	7180	7050	6790	6660	6400	7115	6725	120	2070	1000	4840	10	1	11975050	823	8.37	0.69	12	0.05	821.00	9913.00	12280	20231221	-44.06	5650	20240909	21.59	6940	-1.01	20250102	6850	0.29	20250102	10950	-37.26	20240102	5650	21.59	20240909	3.34	N	010470	1000	119 억	118971	N	N	N	N
136	20250102	100231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	0	3	0.00	4647460	673	3.30	6920	6920	6850	8990	4850	6920	6905.59	0.99	-182	7180	7050	6790	6660	6400	7115	6725	120	2070	1000	4840	10	1	11975050	829	8.43	0.70	12	0.01	821.00	9913.00	12280	20231221	-43.65	5650	20240909	22.48	6920	0.00	20250102	6850	1.02	20250102	10950	-36.80	20240102	5650	22.48	20240909	3.34	N	010470	1000	119 억	118971	N	N	N	N
137	20250102	090230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6920	0	3	0.00	0	0	0.00	0	0	0	8990	4850	6920	0.00	0.99	0	7180	7050	6790	6660	6400	7115	6725	120	2070	1000	4840	10	1	11975050	829	8.43	0.70	12	0.00	821.00	9913.00	12280	20231221	-43.65	5650	20240909	22.48	0	0.00	0	0	0.00	0	10950	-36.80	20240102	5650	22.48	20240909	3.34	N	010470	1000	119 억	118971	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History