KissMeData/086040/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	160716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	95	2	2.99	109124910	33595	62.65	3170	3320	3155	4130	2230	3180	3248.23	0.72	-1451	3346	3262	3186	3102	3026	3225	3065	80	950	500	2280	5	1	15958247	523	-10.70	1.01	12	0.21	-306.00	3251.00	7390	20240325	-55.68	2905	20241209	12.74	4250	-22.94	20250113	3110	5.31	20250123	7390	-55.68	20240325	2905	12.74	20241209	0.80	N	086040	500	79 억	114731	N	N	N	N
3	20250124	150716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	70	2	2.20	93036535	28657	53.44	3170	3320	3155	4130	2230	3180	3246.56	0.72	-964	3346	3262	3186	3102	3026	3225	3065	80	950	500	2280	5	1	15958247	519	-10.62	1.00	12	0.18	-306.00	3251.00	7390	20240325	-56.02	2905	20241209	11.88	4250	-23.53	20250113	3110	4.50	20250123	7390	-56.02	20240325	2905	11.88	20241209	0.80	N	086040	500	79 억	114731	N	N	N	N
4	20250124	140716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	70	2	2.20	87068140	26822	50.02	3170	3320	3155	4130	2230	3180	3246.15	0.72	803	3346	3262	3186	3102	3026	3225	3065	80	950	500	2280	5	1	15958247	519	-10.62	1.00	12	0.17	-306.00	3251.00	7390	20240325	-56.02	2905	20241209	11.88	4250	-23.53	20250113	3110	4.50	20250123	7390	-56.02	20240325	2905	11.88	20241209	0.80	N	086040	500	79 억	114731	N	N	N	N
5	20250124	130716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3270	90	2	2.83	80913570	24924	46.48	3170	3320	3155	4130	2230	3180	3246.41	0.72	1035	3346	3262	3186	3102	3026	3225	3065	80	950	500	2280	5	1	15958247	522	-10.69	1.01	12	0.16	-306.00	3251.00	7390	20240325	-55.75	2905	20241209	12.56	4250	-23.06	20250113	3110	5.14	20250123	7390	-55.75	20240325	2905	12.56	20241209	0.80	N	086040	500	79 억	114731	N	N	N	N
6	20250124	120714	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3245	65	2	2.04	70731235	21781	40.62	3170	3320	3155	4130	2230	3180	3247.38	0.72	2396	3346	3262	3186	3102	3026	3225	3065	80	950	500	2280	5	1	15958247	518	-10.60	1.00	12	0.14	-306.00	3251.00	7390	20240325	-56.09	2905	20241209	11.70	4250	-23.65	20250113	3110	4.34	20250123	7390	-56.09	20240325	2905	11.70	20241209	0.80	N	086040	500	79 억	114731	N	N	N	N
7	20250124	110716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3230	50	2	1.57	66385780	20436	38.11	3170	3320	3155	4130	2230	3180	3248.47	0.72	2089	3346	3262	3186	3102	3026	3225	3065	80	950	500	2280	5	1	15958247	515	-10.56	0.99	12	0.13	-306.00	3251.00	7390	20240325	-56.29	2905	20241209	11.19	4250	-24.00	20250113	3110	3.86	20250123	7390	-56.29	20240325	2905	11.19	20241209	0.80	N	086040	500	79 억	114731	N	N	N	N
8	20250124	100713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	120	2	3.77	48479865	14914	27.81	3170	3320	3155	4130	2230	3180	3250.63	0.72	1881	3346	3262	3186	3102	3026	3225	3065	80	950	500	2280	5	1	15958247	527	-10.78	1.02	12	0.09	-306.00	3251.00	7390	20240325	-55.35	2905	20241209	13.60	4250	-22.35	20250113	3110	6.11	20250123	7390	-55.35	20240325	2905	13.60	20241209	0.80	N	086040	500	79 억	114731	N	N	N	N
9	20250124	090717	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3160	-20	5	-0.63	3240265	1024	1.91	3170	3185	3155	4130	2230	3180	3164.32	0.72	797	3346	3262	3186	3102	3026	3225	3065	80	950	500	2280	5	1	15958247	504	-10.33	0.97	12	0.01	-306.00	3251.00	7390	20240325	-57.24	2905	20241209	8.78	4250	-25.65	20250113	3110	1.61	20250123	7390	-57.24	20240325	2905	8.78	20241209	0.80	N	086040	500	79 억	114731	N	N	N	N
10	20250123	160713	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3180	-30	5	-0.93	170005410	53499	147.14	3210	3270	3110	4170	2250	3210	3177.73	0.75	-5523	3330	3270	3235	3175	3140	3252	3157	80	960	500	2310	5	1	15958247	507	-10.39	0.98	12	0.34	-306.00	3251.00	7390	20240325	-56.97	2905	20241209	9.47	4250	-25.18	20250113	3110	2.25	20250123	7390	-56.97	20240325	2905	9.47	20241209	0.81	N	086040	500	79 억	120224	N	N	N	N
11	20250123	150712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3200	-10	5	-0.31	163677645	51515	141.68	3210	3270	3110	4170	2250	3210	3177.28	0.75	-4960	3330	3270	3235	3175	3140	3252	3157	80	960	500	2310	5	1	15958247	511	-10.46	0.98	12	0.32	-306.00	3251.00	7390	20240325	-56.70	2905	20241209	10.15	4250	-24.71	20250113	3110	2.89	20250123	7390	-56.70	20240325	2905	10.15	20241209	0.81	N	086040	500	79 억	120224	N	N	N	N
12	20250123	140712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3185	-25	5	-0.78	151005420	47547	130.77	3210	3270	3110	4170	2250	3210	3175.92	0.75	-5287	3330	3270	3235	3175	3140	3252	3157	80	960	500	2310	5	1	15958247	508	-10.41	0.98	12	0.30	-306.00	3251.00	7390	20240325	-56.90	2905	20241209	9.64	4250	-25.06	20250113	3110	2.41	20250123	7390	-56.90	20240325	2905	9.64	20241209	0.81	N	086040	500	79 억	120224	N	N	N	N
13	20250123	130710	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3225	15	2	0.47	139546885	43978	120.95	3210	3270	3110	4170	2250	3210	3173.11	0.75	-4718	3330	3270	3235	3175	3140	3252	3157	80	960	500	2310	5	1	15958247	515	-10.54	0.99	12	0.28	-306.00	3251.00	7390	20240325	-56.36	2905	20241209	11.02	4250	-24.12	20250113	3110	3.70	20250123	7390	-56.36	20240325	2905	11.02	20241209	0.81	N	086040	500	79 억	120224	N	N	N	N
14	20250123	120712	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3225	15	2	0.47	115028940	36414	100.15	3210	3255	3110	4170	2250	3210	3158.92	0.75	-3733	3330	3270	3235	3175	3140	3252	3157	80	960	500	2310	5	1	15958247	515	-10.54	0.99	12	0.23	-306.00	3251.00	7390	20240325	-56.36	2905	20241209	11.02	4250	-24.12	20250113	3110	3.70	20250123	7390	-56.36	20240325	2905	11.02	20241209	0.81	N	086040	500	79 억	120224	N	N	N	N
15	20250123	110703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3125	-85	5	-2.65	88527355	28099	77.28	3210	3230	3110	4170	2250	3210	3150.55	0.75	-1685	3330	3270	3235	3175	3140	3252	3157	80	960	500	2310	5	1	15958247	499	-10.21	0.96	12	0.18	-306.00	3251.00	7390	20240325	-57.71	2905	20241209	7.57	4250	-26.47	20250113	3110	0.48	20250123	7390	-57.71	20240325	2905	7.57	20241209	0.81	N	086040	500	79 억	120224	N	N	N	N
16	20250123	100711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3140	-70	5	-2.18	62181335	19679	54.12	3210	3230	3125	4170	2250	3210	3159.78	0.75	-1851	3330	3270	3235	3175	3140	3252	3157	80	960	500	2310	5	1	15958247	501	-10.26	0.97	12	0.12	-306.00	3251.00	7390	20240325	-57.51	2905	20241209	8.09	4250	-26.12	20250113	3125	0.48	20250123	7390	-57.51	20240325	2905	8.09	20241209	0.81	N	086040	500	79 억	120224	N	N	N	N
17	20250123	090711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	10	2	0.31	4482260	1402	3.86	3210	3230	3195	4170	2250	3210	3197.05	0.75	-160	3330	3270	3235	3175	3140	3252	3157	80	960	500	2310	5	1	15958247	514	-10.52	0.99	12	0.01	-306.00	3251.00	7390	20240325	-56.43	2905	20241209	10.84	4250	-24.24	20250113	3195	0.78	20250123	7390	-56.43	20240325	2905	10.84	20241209	0.81	N	086040	500	79 억	120224	N	N	N	N
18	20250122	160706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3210	-65	5	-1.98	116271295	36085	122.09	3290	3295	3200	4255	2295	3275	3222.15	0.75	878	3451	3362	3306	3217	3161	3335	3190	80	980	500	2350	5	1	15958247	512	-10.49	0.99	12	0.23	-306.00	3251.00	7390	20240325	-56.56	2905	20241209	10.50	4250	-24.47	20250113	3200	0.31	20250122	7390	-56.56	20240325	2905	10.50	20241209	0.80	N	086040	500	79 억	119325	N	N	N	N
19	20250122	150707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3215	-60	5	-1.83	112790880	35001	118.42	3290	3295	3200	4255	2295	3275	3222.50	0.75	1147	3451	3362	3306	3217	3161	3335	3190	80	980	500	2350	5	1	15958247	513	-10.51	0.99	12	0.22	-306.00	3251.00	7390	20240325	-56.50	2905	20241209	10.67	4250	-24.35	20250113	3200	0.47	20250122	7390	-56.50	20240325	2905	10.67	20241209	0.80	N	086040	500	79 억	119325	N	N	N	N
20	20250122	140706	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3230	-45	5	-1.37	98298110	30500	103.19	3290	3295	3200	4255	2295	3275	3222.89	0.75	1346	3451	3362	3306	3217	3161	3335	3190	80	980	500	2350	5	1	15958247	515	-10.56	0.99	12	0.19	-306.00	3251.00	7390	20240325	-56.29	2905	20241209	11.19	4250	-24.00	20250113	3200	0.94	20250122	7390	-56.29	20240325	2905	11.19	20241209	0.80	N	086040	500	79 억	119325	N	N	N	N
21	20250122	130708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3230	-45	5	-1.37	85976635	26679	90.27	3290	3295	3200	4255	2295	3275	3222.63	0.75	1141	3451	3362	3306	3217	3161	3335	3190	80	980	500	2350	5	1	15958247	515	-10.56	0.99	12	0.17	-306.00	3251.00	7390	20240325	-56.29	2905	20241209	11.19	4250	-24.00	20250113	3200	0.94	20250122	7390	-56.29	20240325	2905	11.19	20241209	0.80	N	086040	500	79 억	119325	N	N	N	N
22	20250122	120705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3225	-50	5	-1.53	75214845	23334	78.95	3290	3295	3200	4255	2295	3275	3223.40	0.75	1152	3451	3362	3306	3217	3161	3335	3190	80	980	500	2350	5	1	15958247	515	-10.54	0.99	12	0.15	-306.00	3251.00	7390	20240325	-56.36	2905	20241209	11.02	4250	-24.12	20250113	3200	0.78	20250122	7390	-56.36	20240325	2905	11.02	20241209	0.80	N	086040	500	79 억	119325	N	N	N	N
23	20250122	110707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3220	-55	5	-1.68	51304105	15886	53.75	3290	3295	3205	4255	2295	3275	3229.52	0.75	626	3451	3362	3306	3217	3161	3335	3190	80	980	500	2350	5	1	15958247	514	-10.52	0.99	12	0.10	-306.00	3251.00	7390	20240325	-56.43	2905	20241209	10.84	4250	-24.24	20250113	3205	0.47	20250122	7390	-56.43	20240325	2905	10.84	20241209	0.80	N	086040	500	79 억	119325	N	N	N	N
24	20250122	100707	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3235	-40	5	-1.22	24604960	7579	25.64	3290	3295	3220	4255	2295	3275	3246.47	0.75	-828	3451	3362	3306	3217	3161	3335	3190	80	980	500	2350	5	1	15958247	516	-10.57	1.00	12	0.05	-306.00	3251.00	7390	20240325	-56.22	2905	20241209	11.36	4250	-23.88	20250113	3220	0.47	20250122	7390	-56.22	20240325	2905	11.36	20241209	0.80	N	086040	500	79 억	119325	N	N	N	N
25	20250122	090708	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3245	-30	5	-0.92	3576470	1099	3.72	3290	3290	3240	4255	2295	3275	3254.29	0.75	244	3451	3362	3306	3217	3161	3335	3190	80	980	500	2350	5	1	15958247	518	-10.60	1.00	12	0.01	-306.00	3251.00	7390	20240325	-56.09	2905	20241209	11.70	4250	-23.65	20250113	3235	0.31	20250103	7390	-56.09	20240325	2905	11.70	20241209	0.80	N	086040	500	79 억	119325	N	N	N	N
26	20250121	160703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	-25	5	-0.76	94192990	28647	32.59	3330	3395	3250	4290	2310	3300	3288.06	0.77	-3525	3450	3375	3315	3240	3180	3345	3210	80	990	500	2370	5	1	15958247	523	-10.70	1.01	12	0.18	-306.00	3251.00	7390	20240325	-55.68	2905	20241209	12.74	4250	-22.94	20250113	3235	1.24	20250103	7390	-55.68	20240325	2905	12.74	20241209	0.82	N	086040	500	79 억	122647	N	N	N	N
27	20250121	150704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3270	-30	5	-0.91	88269545	26838	30.53	3330	3395	3250	4290	2310	3300	3288.98	0.77	-3333	3450	3375	3315	3240	3180	3345	3210	80	990	500	2370	5	1	15958247	522	-10.69	1.01	12	0.17	-306.00	3251.00	7390	20240325	-55.75	2905	20241209	12.56	4250	-23.06	20250113	3235	1.08	20250103	7390	-55.75	20240325	2905	12.56	20241209	0.82	N	086040	500	79 억	122647	N	N	N	N
28	20250121	140705	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3260	-40	5	-1.21	73706140	22377	25.46	3330	3395	3250	4290	2310	3300	3293.83	0.77	-2371	3450	3375	3315	3240	3180	3345	3210	80	990	500	2370	5	1	15958247	520	-10.65	1.00	12	0.14	-306.00	3251.00	7390	20240325	-55.89	2905	20241209	12.22	4250	-23.29	20250113	3235	0.77	20250103	7390	-55.89	20240325	2905	12.22	20241209	0.82	N	086040	500	79 억	122647	N	N	N	N
29	20250121	130704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3260	-40	5	-1.21	67951360	20611	23.45	3330	3395	3250	4290	2310	3300	3296.85	0.77	-2123	3450	3375	3315	3240	3180	3345	3210	80	990	500	2370	5	1	15958247	520	-10.65	1.00	12	0.13	-306.00	3251.00	7390	20240325	-55.89	2905	20241209	12.22	4250	-23.29	20250113	3235	0.77	20250103	7390	-55.89	20240325	2905	12.22	20241209	0.82	N	086040	500	79 억	122647	N	N	N	N
30	20250121	120655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	-25	5	-0.76	63105870	19123	21.75	3330	3395	3250	4290	2310	3300	3300.00	0.77	-2286	3450	3375	3315	3240	3180	3345	3210	80	990	500	2370	5	1	15958247	523	-10.70	1.01	12	0.12	-306.00	3251.00	7390	20240325	-55.68	2905	20241209	12.74	4250	-22.94	20250113	3235	1.24	20250103	7390	-55.68	20240325	2905	12.74	20241209	0.82	N	086040	500	79 억	122647	N	N	N	N
31	20250121	110630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3280	-20	5	-0.61	57018695	17256	19.63	3330	3395	3250	4290	2310	3300	3304.28	0.77	-2037	3450	3375	3315	3240	3180	3345	3210	80	990	500	2370	5	1	15958247	523	-10.72	1.01	12	0.11	-306.00	3251.00	7390	20240325	-55.62	2905	20241209	12.91	4250	-22.82	20250113	3235	1.39	20250103	7390	-55.62	20240325	2905	12.91	20241209	0.82	N	086040	500	79 억	122647	N	N	N	N
32	20250121	100625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	0	3	0.00	38726515	11646	13.25	3330	3395	3260	4290	2310	3300	3325.31	0.77	-1979	3450	3375	3315	3240	3180	3345	3210	80	990	500	2370	5	1	15958247	527	-10.78	1.02	12	0.07	-306.00	3251.00	7390	20240325	-55.35	2905	20241209	13.60	4250	-22.35	20250113	3235	2.01	20250103	7390	-55.35	20240325	2905	13.60	20241209	0.82	N	086040	500	79 억	122647	N	N	N	N
33	20250121	090704	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3385	85	2	2.58	2985155	893	1.02	3330	3390	3315	4290	2310	3300	3342.84	0.77	-191	3450	3375	3315	3240	3180	3345	3210	80	990	500	2370	5	1	15958247	540	-11.06	1.04	12	0.01	-306.00	3251.00	7390	20240325	-54.19	2905	20241209	16.52	4250	-20.35	20250113	3235	4.64	20250103	7390	-54.19	20240325	2905	16.52	20241209	0.82	N	086040	500	79 억	122647	N	N	N	N
34	20250120	160701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	-65	5	-1.93	290058720	87817	157.02	3335	3390	3255	4370	2360	3365	3302.99	0.73	6071	3515	3440	3395	3320	3275	3417	3297	80	1005	500	2420	5	1	15958247	527	-10.78	1.02	12	0.55	-306.00	3251.00	7390	20240325	-55.35	2905	20241209	13.60	4250	-22.35	20250113	3235	2.01	20250103	7390	-55.35	20240325	2905	13.60	20241209	0.81	N	086040	500	79 억	116738	N	N	N	N
35	20250120	150703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	-30	5	-0.89	278091060	84219	150.58	3335	3390	3255	4370	2360	3365	3302.00	0.73	6420	3515	3440	3395	3320	3275	3417	3297	80	1005	500	2420	5	1	15958247	532	-10.90	1.03	12	0.53	-306.00	3251.00	7390	20240325	-54.87	2905	20241209	14.80	4250	-21.53	20250113	3235	3.09	20250103	7390	-54.87	20240325	2905	14.80	20241209	0.81	N	086040	500	79 억	116738	N	N	N	N
36	20250120	140701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3290	-75	5	-2.23	267462460	81014	144.85	3335	3390	3255	4370	2360	3365	3301.44	0.73	6636	3515	3440	3395	3320	3275	3417	3297	80	1005	500	2420	5	1	15958247	525	-10.75	1.01	12	0.51	-306.00	3251.00	7390	20240325	-55.48	2905	20241209	13.25	4250	-22.59	20250113	3235	1.70	20250103	7390	-55.48	20240325	2905	13.25	20241209	0.81	N	086040	500	79 억	116738	N	N	N	N
37	20250120	130701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	-65	5	-1.93	241813365	73190	130.86	3335	3390	3255	4370	2360	3365	3303.91	0.73	6364	3515	3440	3395	3320	3275	3417	3297	80	1005	500	2420	5	1	15958247	527	-10.78	1.02	12	0.46	-306.00	3251.00	7390	20240325	-55.35	2905	20241209	13.60	4250	-22.35	20250113	3235	2.01	20250103	7390	-55.35	20240325	2905	13.60	20241209	0.81	N	086040	500	79 억	116738	N	N	N	N
38	20250120	120703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	-90	5	-2.67	234138910	70857	126.69	3335	3390	3255	4370	2360	3365	3304.39	0.73	6465	3515	3440	3395	3320	3275	3417	3297	80	1005	500	2420	5	1	15958247	523	-10.70	1.01	12	0.44	-306.00	3251.00	7390	20240325	-55.68	2905	20241209	12.74	4250	-22.94	20250113	3235	1.24	20250103	7390	-55.68	20240325	2905	12.74	20241209	0.81	N	086040	500	79 억	116738	N	N	N	N
39	20250120	110703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3285	-80	5	-2.38	230284070	69678	124.59	3335	3390	3255	4370	2360	3365	3304.98	0.73	6455	3515	3440	3395	3320	3275	3417	3297	80	1005	500	2420	5	1	15958247	524	-10.74	1.01	12	0.44	-306.00	3251.00	7390	20240325	-55.55	2905	20241209	13.08	4250	-22.71	20250113	3235	1.55	20250103	7390	-55.55	20240325	2905	13.08	20241209	0.81	N	086040	500	79 억	116738	N	N	N	N
40	20250120	100702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3310	-55	5	-1.63	202051625	61053	109.16	3335	3390	3255	4370	2360	3365	3309.45	0.73	7039	3515	3440	3395	3320	3275	3417	3297	80	1005	500	2420	5	1	15958247	528	-10.82	1.02	12	0.38	-306.00	3251.00	7390	20240325	-55.21	2905	20241209	13.94	4250	-22.12	20250113	3235	2.32	20250103	7390	-55.21	20240325	2905	13.94	20241209	0.81	N	086040	500	79 억	116738	N	N	N	N
41	20250120	090703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3275	-90	5	-2.67	104635375	31661	56.61	3335	3390	3255	4370	2360	3365	3304.87	0.73	2919	3515	3440	3395	3320	3275	3417	3297	80	1005	500	2420	5	1	15958247	523	-10.70	1.01	12	0.20	-306.00	3251.00	7390	20240325	-55.68	2905	20241209	12.74	4250	-22.94	20250113	3235	1.24	20250103	7390	-55.68	20240325	2905	12.74	20241209	0.81	N	086040	500	79 억	116738	N	N	N	N
42	20250117	160701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3365	-65	5	-1.90	187130545	55480	92.61	3470	3470	3350	4455	2405	3430	3372.94	0.72	1395	3600	3515	3465	3380	3330	3490	3355	80	1025	500	2460	5	1	15958247	537	-11.00	1.04	12	0.35	-306.00	3251.00	7390	20240325	-54.47	2905	20241209	15.83	4250	-20.82	20250113	3235	4.02	20250103	7390	-54.47	20240325	2905	15.83	20241209	0.80	N	086040	500	79 억	115343	N	N	N	N
43	20250117	150702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3360	-70	5	-2.04	167387355	49604	82.80	3470	3470	3350	4455	2405	3430	3374.47	0.72	1405	3600	3515	3465	3380	3330	3490	3355	80	1025	500	2460	5	1	15958247	536	-10.98	1.03	12	0.31	-306.00	3251.00	7390	20240325	-54.53	2905	20241209	15.66	4250	-20.94	20250113	3235	3.86	20250103	7390	-54.53	20240325	2905	15.66	20241209	0.80	N	086040	500	79 억	115343	N	N	N	N
44	20250117	140702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3385	-45	5	-1.31	139978540	41475	69.23	3470	3470	3350	4455	2405	3430	3375.01	0.72	1422	3600	3515	3465	3380	3330	3490	3355	80	1025	500	2460	5	1	15958247	540	-11.06	1.04	12	0.26	-306.00	3251.00	7390	20240325	-54.19	2905	20241209	16.52	4250	-20.35	20250113	3235	4.64	20250103	7390	-54.19	20240325	2905	16.52	20241209	0.80	N	086040	500	79 억	115343	N	N	N	N
45	20250117	130701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3375	-55	5	-1.60	118013865	34965	58.37	3470	3470	3350	4455	2405	3430	3375.20	0.72	3137	3600	3515	3465	3380	3330	3490	3355	80	1025	500	2460	5	1	15958247	539	-11.03	1.04	12	0.22	-306.00	3251.00	7390	20240325	-54.33	2905	20241209	16.18	4250	-20.59	20250113	3235	4.33	20250103	7390	-54.33	20240325	2905	16.18	20241209	0.80	N	086040	500	79 억	115343	N	N	N	N
46	20250117	120703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3390	-40	5	-1.17	111204730	32953	55.01	3470	3470	3350	4455	2405	3430	3374.65	0.72	3148	3600	3515	3465	3380	3330	3490	3355	80	1025	500	2460	5	1	15958247	541	-11.08	1.04	12	0.21	-306.00	3251.00	7390	20240325	-54.13	2905	20241209	16.70	4250	-20.24	20250113	3235	4.79	20250103	7390	-54.13	20240325	2905	16.70	20241209	0.80	N	086040	500	79 억	115343	N	N	N	N
47	20250117	110701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3365	-65	5	-1.90	105217395	31179	52.05	3470	3470	3350	4455	2405	3430	3374.62	0.72	3734	3600	3515	3465	3380	3330	3490	3355	80	1025	500	2460	5	1	15958247	537	-11.00	1.04	12	0.20	-306.00	3251.00	7390	20240325	-54.47	2905	20241209	15.83	4250	-20.82	20250113	3235	4.02	20250103	7390	-54.47	20240325	2905	15.83	20241209	0.80	N	086040	500	79 억	115343	N	N	N	N
48	20250117	100703	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3380	-50	5	-1.46	70288340	20787	34.70	3470	3470	3365	4455	2405	3430	3381.36	0.72	3490	3600	3515	3465	3380	3330	3490	3355	80	1025	500	2460	5	1	15958247	539	-11.05	1.04	12	0.13	-306.00	3251.00	7390	20240325	-54.26	2905	20241209	16.35	4250	-20.47	20250113	3235	4.48	20250103	7390	-54.26	20240325	2905	16.35	20241209	0.80	N	086040	500	79 억	115343	N	N	N	N
49	20250117	090702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3430	0	3	0.00	2345235	681	1.14	3470	3470	3430	4455	2405	3430	3443.81	0.72	-193	3600	3515	3465	3380	3330	3490	3355	80	1025	500	2460	5	1	15958247	547	-11.21	1.06	12	0.00	-306.00	3251.00	7390	20240325	-53.59	2905	20241209	18.07	4250	-19.29	20250113	3235	6.03	20250103	7390	-53.59	20240325	2905	18.07	20241209	0.80	N	086040	500	79 억	115343	N	N	N	N
50	20250116	160657	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3430	-40	5	-1.15	207740815	59640	42.17	3490	3550	3415	4510	2430	3470	3483.25	0.72	583	3716	3592	3496	3372	3276	3545	3325	80	1040	500	2490	5	1	15958247	547	-11.21	1.06	12	0.37	-306.00	3251.00	7390	20240325	-53.59	2905	20241209	18.07	4250	-19.29	20250113	3235	6.03	20250103	7390	-53.59	20240325	2905	18.07	20241209	0.76	N	086040	500	79 억	114457	N	N	N	N
51	20250116	150627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3420	-50	5	-1.44	197509315	56654	40.06	3490	3550	3415	4510	2430	3470	3486.24	0.72	896	3716	3592	3496	3372	3276	3545	3325	80	1040	500	2490	5	1	15958247	546	-11.18	1.05	12	0.36	-306.00	3251.00	7390	20240325	-53.72	2905	20241209	17.73	4250	-19.53	20250113	3235	5.72	20250103	7390	-53.72	20240325	2905	17.73	20241209	0.76	N	086040	500	79 억	114457	N	N	N	N
52	20250116	140701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3505	35	2	1.01	130128850	37179	26.29	3490	3550	3450	4510	2430	3470	3500.06	0.72	-1067	3716	3592	3496	3372	3276	3545	3325	80	1040	500	2490	5	1	15958247	559	-11.45	1.08	12	0.23	-306.00	3251.00	7390	20240325	-52.57	2905	20241209	20.65	4250	-17.53	20250113	3235	8.35	20250103	7390	-52.57	20240325	2905	20.65	20241209	0.76	N	086040	500	79 억	114457	N	N	N	N
53	20250116	130700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3495	25	2	0.72	122337710	34951	24.71	3490	3550	3450	4510	2430	3470	3500.26	0.72	-1276	3716	3592	3496	3372	3276	3545	3325	80	1040	500	2490	5	1	15958247	558	-11.42	1.08	12	0.22	-306.00	3251.00	7390	20240325	-52.71	2905	20241209	20.31	4250	-17.76	20250113	3235	8.04	20250103	7390	-52.71	20240325	2905	20.31	20241209	0.76	N	086040	500	79 억	114457	N	N	N	N
54	20250116	120659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3500	30	2	0.86	98914220	28243	19.97	3490	3550	3450	4510	2430	3470	3502.26	0.72	-1184	3716	3592	3496	3372	3276	3545	3325	80	1040	500	2490	5	1	15958247	559	-11.44	1.08	12	0.18	-306.00	3251.00	7390	20240325	-52.64	2905	20241209	20.48	4250	-17.65	20250113	3235	8.19	20250103	7390	-52.64	20240325	2905	20.48	20241209	0.76	N	086040	500	79 억	114457	N	N	N	N
55	20250116	110701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3510	40	2	1.15	92576075	26432	18.69	3490	3550	3450	4510	2430	3470	3502.42	0.72	-492	3716	3592	3496	3372	3276	3545	3325	80	1040	500	2490	5	1	15958247	560	-11.47	1.08	12	0.17	-306.00	3251.00	7390	20240325	-52.50	2905	20241209	20.83	4250	-17.41	20250113	3235	8.50	20250103	7390	-52.50	20240325	2905	20.83	20241209	0.76	N	086040	500	79 억	114457	N	N	N	N
56	20250116	100701	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3550	80	2	2.31	68822530	19668	13.91	3490	3550	3450	4510	2430	3470	3499.21	0.72	381	3716	3592	3496	3372	3276	3545	3325	80	1040	500	2490	5	1	15958247	567	-11.60	1.09	12	0.12	-306.00	3251.00	7390	20240325	-51.96	2905	20241209	22.20	4250	-16.47	20250113	3235	9.74	20250103	7390	-51.96	20240325	2905	22.20	20241209	0.76	N	086040	500	79 억	114457	N	N	N	N
57	20250116	090702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3475	5	2	0.14	10016760	2886	2.04	3490	3505	3450	4510	2430	3470	3470.81	0.72	1438	3716	3592	3496	3372	3276	3545	3325	80	1040	500	2490	5	1	15958247	555	-11.36	1.07	12	0.02	-306.00	3251.00	7390	20240325	-52.98	2905	20241209	19.62	4250	-18.24	20250113	3235	7.42	20250103	7390	-52.98	20240325	2905	19.62	20241209	0.76	N	086040	500	79 억	114457	N	N	N	N
58	20250115	160658	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3470	-120	5	-3.34	483815300	140087	20.97	3590	3620	3400	4665	2515	3590	3453.60	0.59	20365	4123	3856	3703	3436	3283	3780	3360	80	1075	500	2580	5	1	15958247	554	-11.34	1.07	12	0.88	-306.00	3251.00	7390	20240325	-53.04	2905	20241209	19.45	4250	-18.35	20250113	3235	7.26	20250103	7390	-53.04	20240325	2905	19.45	20241209	0.88	N	086040	500	79 억	94408	N	N	N	N
59	20250115	150700	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3460	-130	5	-3.62	463392685	134185	20.08	3590	3620	3400	4665	2515	3590	3453.39	0.59	19559	4123	3856	3703	3436	3283	3780	3360	80	1075	500	2580	5	1	15958247	552	-11.31	1.06	12	0.84	-306.00	3251.00	7390	20240325	-53.18	2905	20241209	19.10	4250	-18.59	20250113	3235	6.96	20250103	7390	-53.18	20240325	2905	19.10	20241209	0.88	N	086040	500	79 억	94408	N	N	N	N
60	20250115	140654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3485	-105	5	-2.92	431237905	124898	18.69	3590	3620	3400	4665	2515	3590	3452.72	0.59	20027	4123	3856	3703	3436	3283	3780	3360	80	1075	500	2580	5	1	15958247	556	-11.39	1.07	12	0.78	-306.00	3251.00	7390	20240325	-52.84	2905	20241209	19.97	4250	-18.00	20250113	3235	7.73	20250103	7390	-52.84	20240325	2905	19.97	20241209	0.88	N	086040	500	79 억	94408	N	N	N	N
61	20250115	130659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3510	-80	5	-2.23	420286525	121763	18.22	3590	3620	3400	4665	2515	3590	3451.68	0.59	20973	4123	3856	3703	3436	3283	3780	3360	80	1075	500	2580	5	1	15958247	560	-11.47	1.08	12	0.76	-306.00	3251.00	7390	20240325	-52.50	2905	20241209	20.83	4250	-17.41	20250113	3235	8.50	20250103	7390	-52.50	20240325	2905	20.83	20241209	0.88	N	086040	500	79 억	94408	N	N	N	N
62	20250115	120650	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3430	-160	5	-4.46	376381185	109064	16.32	3590	3620	3400	4665	2515	3590	3451.01	0.59	21534	4123	3856	3703	3436	3283	3780	3360	80	1075	500	2580	5	1	15958247	547	-11.21	1.06	12	0.68	-306.00	3251.00	7390	20240325	-53.59	2905	20241209	18.07	4250	-19.29	20250113	3235	6.03	20250103	7390	-53.59	20240325	2905	18.07	20241209	0.88	N	086040	500	79 억	94408	N	N	N	N
63	20250115	110659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3440	-150	5	-4.18	286827310	82824	12.40	3590	3620	3410	4665	2515	3590	3463.09	0.59	17838	4123	3856	3703	3436	3283	3780	3360	80	1075	500	2580	5	1	15958247	549	-11.24	1.06	12	0.52	-306.00	3251.00	7390	20240325	-53.45	2905	20241209	18.42	4250	-19.06	20250113	3235	6.34	20250103	7390	-53.45	20240325	2905	18.42	20241209	0.88	N	086040	500	79 억	94408	N	N	N	N
64	20250115	100659	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3480	-110	5	-3.06	255162380	73604	11.02	3590	3620	3410	4665	2515	3590	3466.69	0.59	18008	4123	3856	3703	3436	3283	3780	3360	80	1075	500	2580	5	1	15958247	555	-11.37	1.07	12	0.46	-306.00	3251.00	7390	20240325	-52.91	2905	20241209	19.79	4250	-18.12	20250113	3235	7.57	20250103	7390	-52.91	20240325	2905	19.79	20241209	0.88	N	086040	500	79 억	94408	N	N	N	N
65	20250115	090702	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3520	-70	5	-1.95	34518425	9685	1.45	3590	3620	3520	4665	2515	3590	3564.11	0.59	756	4123	3856	3703	3436	3283	3780	3360	80	1075	500	2580	5	1	15958247	562	-11.50	1.08	12	0.06	-306.00	3251.00	7390	20240325	-52.37	2905	20241209	21.17	4250	-17.18	20250113	3235	8.81	20250103	7390	-52.37	20240325	2905	21.17	20241209	0.88	N	086040	500	79 억	94408	N	N	N	N
66	20250114	160644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3590	70	2	1.99	2467555100	664210	13.21	3610	3970	3550	4575	2465	3520	3715.18	0.57	3287	4626	4072	3696	3142	2766	4350	3420	80	1055	500	2530	5	1	15958247	573	-11.73	1.10	12	4.16	-306.00	3251.00	7390	20240325	-51.42	2905	20241209	23.58	4250	-15.53	20250113	3235	10.97	20250103	7390	-51.42	20240325	2905	23.58	20241209	0.88	N	086040	500	79 억	91047	N	N	N	N
67	20250114	150656	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3600	80	2	2.27	2409246560	647970	12.88	3610	3970	3550	4575	2465	3520	3718.23	0.57	4829	4626	4072	3696	3142	2766	4350	3420	80	1055	500	2530	5	1	15958247	574	-11.76	1.11	12	4.06	-306.00	3251.00	7390	20240325	-51.29	2905	20241209	23.92	4250	-15.29	20250113	3235	11.28	20250103	7390	-51.29	20240325	2905	23.92	20241209	0.88	N	086040	500	79 억	91047	N	N	N	N
68	20250114	140655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3610	90	2	2.56	2352674095	632309	12.57	3610	3970	3550	4575	2465	3520	3720.86	0.57	5150	4626	4072	3696	3142	2766	4350	3420	80	1055	500	2530	5	1	15958247	576	-11.80	1.11	12	3.96	-306.00	3251.00	7390	20240325	-51.15	2905	20241209	24.27	4250	-15.06	20250113	3235	11.59	20250103	7390	-51.15	20240325	2905	24.27	20241209	0.88	N	086040	500	79 억	91047	N	N	N	N
69	20250114	130655	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3635	115	2	3.27	2301253260	618070	12.29	3610	3970	3550	4575	2465	3520	3723.38	0.57	5753	4626	4072	3696	3142	2766	4350	3420	80	1055	500	2530	5	1	15958247	580	-11.88	1.12	12	3.87	-306.00	3251.00	7390	20240325	-50.81	2905	20241209	25.13	4250	-14.47	20250113	3235	12.36	20250103	7390	-50.81	20240325	2905	25.13	20241209	0.88	N	086040	500	79 억	91047	N	N	N	N
70	20250114	120652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3610	90	2	2.56	2126088245	569692	11.33	3610	3970	3550	4575	2465	3520	3732.10	0.57	657	4626	4072	3696	3142	2766	4350	3420	80	1055	500	2530	5	1	15958247	576	-11.80	1.11	12	3.57	-306.00	3251.00	7390	20240325	-51.15	2905	20241209	24.27	4250	-15.06	20250113	3235	11.59	20250103	7390	-51.15	20240325	2905	24.27	20241209	0.88	N	086040	500	79 억	91047	N	N	N	N
71	20250114	110653	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3605	85	2	2.41	2085980820	558506	11.10	3610	3970	3550	4575	2465	3520	3735.04	0.57	-379	4626	4072	3696	3142	2766	4350	3420	80	1055	500	2530	5	1	15958247	575	-11.78	1.11	12	3.50	-306.00	3251.00	7390	20240325	-51.22	2905	20241209	24.10	4250	-15.18	20250113	3235	11.44	20250103	7390	-51.22	20240325	2905	24.10	20241209	0.88	N	086040	500	79 억	91047	N	N	N	N
72	20250114	100651	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3590	70	2	1.99	1908695010	509426	10.13	3610	3970	3550	4575	2465	3520	3746.88	0.57	2074	4626	4072	3696	3142	2766	4350	3420	80	1055	500	2530	5	1	15958247	573	-11.73	1.10	12	3.19	-306.00	3251.00	7390	20240325	-51.42	2905	20241209	23.58	4250	-15.53	20250113	3235	10.97	20250103	7390	-51.42	20240325	2905	23.58	20241209	0.88	N	086040	500	79 억	91047	N	N	N	N
73	20250114	090654	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3830	310	2	8.81	552204150	147689	2.94	3610	3865	3610	4575	2465	3520	3739.38	0.57	7199	4626	4072	3696	3142	2766	4350	3420	80	1055	500	2530	5	1	15958247	611	-12.52	1.18	12	0.93	-306.00	3251.00	7390	20240325	-48.17	2905	20241209	31.84	4250	-9.88	20250113	3235	18.39	20250103	7390	-48.17	20240325	2905	31.84	20241209	0.88	N	086040	500	79 억	91047	N	N	N	N
74	20250113	160645	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3520	180	2	5.39	19751572750	5017803	118961.67	3320	4250	3320	4340	2340	3340	3936.51	0.93	-57592	3400	3370	3345	3315	3290	3357	3302	80	1000	500	2400	5	1	15958247	562	-11.50	1.08	12	31.44	-306.00	3251.00	7390	20240325	-52.37	2905	20241209	21.17	4250	-17.18	20250113	3235	8.81	20250103	7390	-52.37	20240325	2905	21.17	20241209	0.88	N	086040	500	79 억	148482	N	N	N	N
75	20250113	150649	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3615	275	2	8.23	19347756075	4904160	116267.42	3320	4250	3320	4340	2340	3340	3945.17	0.93	-57562	3400	3370	3345	3315	3290	3357	3302	80	1000	500	2400	5	1	15958247	577	-11.81	1.11	12	30.73	-306.00	3251.00	7390	20240325	-51.08	2905	20241209	24.44	4250	-14.94	20250113	3235	11.75	20250103	7390	-51.08	20240325	2905	24.44	20241209	0.88	N	086040	500	79 억	148482	N	N	N	N
76	20250113	140640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3635	295	2	8.83	19045055395	4820941	114294.47	3320	4250	3320	4340	2340	3340	3950.49	0.93	-56119	3400	3370	3345	3315	3290	3357	3302	80	1000	500	2400	5	1	15958247	580	-11.88	1.12	12	30.21	-306.00	3251.00	7390	20240325	-50.81	2905	20241209	25.13	4250	-14.47	20250113	3235	12.36	20250103	7390	-50.81	20240325	2905	25.13	20241209	0.88	N	086040	500	79 억	148482	N	N	N	N
77	20250113	130639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3590	250	2	7.49	18360442415	4633581	109852.56	3320	4250	3320	4340	2340	3340	3962.47	0.93	-56017	3400	3370	3345	3315	3290	3357	3302	80	1000	500	2400	5	1	15958247	573	-11.73	1.10	12	29.04	-306.00	3251.00	7390	20240325	-51.42	2905	20241209	23.58	4250	-15.53	20250113	3235	10.97	20250103	7390	-51.42	20240325	2905	23.58	20241209	0.88	N	086040	500	79 억	148482	N	N	N	N
78	20250113	120641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3755	415	2	12.43	17267152435	4336407	102807.18	3320	4250	3320	4340	2340	3340	3981.90	0.93	-53659	3400	3370	3345	3315	3290	3357	3302	80	1000	500	2400	5	1	15958247	599	-12.27	1.16	12	27.17	-306.00	3251.00	7390	20240325	-49.19	2905	20241209	29.26	4250	-11.65	20250113	3235	16.07	20250103	7390	-49.19	20240325	2905	29.26	20241209	0.88	N	086040	500	79 억	148482	N	N	N	N
79	20250113	110640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3950	610	2	18.26	15632458405	3910483	92709.41	3320	4250	3320	4340	2340	3340	3997.58	0.93	-56255	3400	3370	3345	3315	3290	3357	3302	80	1000	500	2400	5	1	15958247	630	-12.91	1.22	12	24.50	-306.00	3251.00	7390	20240325	-46.55	2905	20241209	35.97	4250	-7.06	20250113	3235	22.10	20250103	7390	-46.55	20240325	2905	35.97	20241209	0.88	N	086040	500	79 억	148482	N	N	N	N
80	20250113	100639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4045	705	2	21.11	9920746330	2490034	59033.52	3320	4250	3320	4340	2340	3340	3984.18	0.93	-36179	3400	3370	3345	3315	3290	3357	3302	80	1000	500	2400	5	1	15958247	646	-13.22	1.24	12	15.60	-306.00	3251.00	7390	20240325	-45.26	2905	20241209	39.24	4250	-4.82	20250113	3235	25.04	20250103	7390	-45.26	20240325	2905	39.24	20241209	0.88	N	086040	500	79 억	148482	N	N	N	N
81	20250113	090644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3360	20	2	0.60	3911315	1174	27.83	3320	3360	3320	4340	2340	3340	3331.61	0.93	-360	3400	3370	3345	3315	3290	3357	3302	80	1000	500	2400	5	1	15958247	536	-10.98	1.03	12	0.01	-306.00	3251.00	7390	20240325	-54.53	2905	20241209	15.66	3415	-1.61	20250108	3235	3.86	20250103	7390	-54.53	20240325	2905	15.66	20241209	0.88	N	086040	500	79 억	148482	N	N	N	N
82	20250110	160628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3340	-15	5	-0.45	14104275	4218	32.20	3355	3375	3320	4360	2350	3355	3343.83	0.94	-888	3445	3400	3365	3320	3285	3382	3302	80	1005	500	2410	5	1	15958247	533	-10.92	1.03	12	0.03	-306.00	3251.00	7430	20240103	-55.05	2905	20241209	14.97	3415	-2.20	20250108	3235	3.25	20250103	7390	-54.80	20240325	2905	14.97	20241209	0.89	N	086040	500	79 억	149370	N	N	N	N
83	20250110	150635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3320	-35	5	-1.04	13323175	3984	30.41	3355	3375	3320	4360	2350	3355	3344.17	0.94	-710	3445	3400	3365	3320	3285	3382	3302	80	1005	500	2410	5	1	15958247	530	-10.85	1.02	12	0.02	-306.00	3251.00	7430	20240103	-55.32	2905	20241209	14.29	3415	-2.78	20250108	3235	2.63	20250103	7390	-55.07	20240325	2905	14.29	20241209	0.89	N	086040	500	79 억	149370	N	N	N	N
84	20250110	140638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	-10	5	-0.30	10515530	3139	23.96	3355	3375	3325	4360	2350	3355	3349.96	0.94	-760	3445	3400	3365	3320	3285	3382	3302	80	1005	500	2410	5	1	15958247	534	-10.93	1.03	12	0.02	-306.00	3251.00	7430	20240103	-54.98	2905	20241209	15.15	3415	-2.05	20250108	3235	3.40	20250103	7390	-54.74	20240325	2905	15.15	20241209	0.89	N	086040	500	79 억	149370	N	N	N	N
85	20250110	130636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3325	-30	5	-0.89	10181100	3039	23.20	3355	3375	3325	4360	2350	3355	3350.15	0.94	-753	3445	3400	3365	3320	3285	3382	3302	80	1005	500	2410	5	1	15958247	531	-10.87	1.02	12	0.02	-306.00	3251.00	7430	20240103	-55.25	2905	20241209	14.46	3415	-2.64	20250108	3235	2.78	20250103	7390	-55.01	20240325	2905	14.46	20241209	0.89	N	086040	500	79 억	149370	N	N	N	N
86	20250110	120636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3360	5	2	0.15	8009625	2388	18.23	3355	3375	3330	4360	2350	3355	3354.11	0.94	-707	3445	3400	3365	3320	3285	3382	3302	80	1005	500	2410	5	1	15958247	536	-10.98	1.03	12	0.01	-306.00	3251.00	7430	20240103	-54.78	2905	20241209	15.66	3415	-1.61	20250108	3235	3.86	20250103	7390	-54.53	20240325	2905	15.66	20241209	0.89	N	086040	500	79 억	149370	N	N	N	N
87	20250110	110636	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3365	10	2	0.30	4979810	1485	11.34	3355	3375	3340	4360	2350	3355	3353.41	0.94	-704	3445	3400	3365	3320	3285	3382	3302	80	1005	500	2410	5	1	15958247	537	-11.00	1.04	12	0.01	-306.00	3251.00	7430	20240103	-54.71	2905	20241209	15.83	3415	-1.46	20250108	3235	4.02	20250103	7390	-54.47	20240325	2905	15.83	20241209	0.89	N	086040	500	79 억	149370	N	N	N	N
88	20250110	100634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3365	10	2	0.30	4352535	1298	9.91	3355	3375	3340	4360	2350	3355	3353.26	0.94	-683	3445	3400	3365	3320	3285	3382	3302	80	1005	500	2410	5	1	15958247	537	-11.00	1.04	12	0.01	-306.00	3251.00	7430	20240103	-54.71	2905	20241209	15.83	3415	-1.46	20250108	3235	4.02	20250103	7390	-54.47	20240325	2905	15.83	20241209	0.89	N	086040	500	79 억	149370	N	N	N	N
89	20250110	090638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3350	-5	5	-0.15	10060	3	0.02	3355	3355	3350	4360	2350	3355	3353.33	0.94	0	3445	3400	3365	3320	3285	3382	3302	80	1005	500	2410	5	1	15958247	535	-10.95	1.03	12	0.00	-306.00	3251.00	7430	20240103	-54.91	2905	20241209	15.32	3415	-1.90	20250108	3235	3.55	20250103	7390	-54.67	20240325	2905	15.32	20241209	0.89	N	086040	500	79 억	149370	N	N	N	N
90	20250109	160632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3355	-35	5	-1.03	43857185	13085	72.96	3390	3410	3330	4405	2375	3390	3351.71	0.94	-664	3466	3427	3376	3337	3286	3447	3357	80	1015	500	2440	5	1	15958247	535	-10.96	1.03	12	0.08	-306.00	3251.00	7430	20240103	-54.85	2905	20241209	15.49	3415	-1.76	20250108	3235	3.71	20250103	7390	-54.60	20240325	2905	15.49	20241209	0.90	N	086040	500	79 억	150034	N	N	N	N
91	20250109	150634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3340	-50	5	-1.47	39534535	11795	65.77	3390	3410	3330	4405	2375	3390	3351.80	0.94	-670	3466	3427	3376	3337	3286	3447	3357	80	1015	500	2440	5	1	15958247	533	-10.92	1.03	12	0.07	-306.00	3251.00	7430	20240103	-55.05	2905	20241209	14.97	3415	-2.20	20250108	3235	3.25	20250103	7390	-54.80	20240325	2905	14.97	20241209	0.90	N	086040	500	79 억	150034	N	N	N	N
92	20250109	140633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	-45	5	-1.33	26821220	8000	44.61	3390	3410	3340	4405	2375	3390	3352.65	0.94	-789	3466	3427	3376	3337	3286	3447	3357	80	1015	500	2440	5	1	15958247	534	-10.93	1.03	12	0.05	-306.00	3251.00	7430	20240103	-54.98	2905	20241209	15.15	3415	-2.05	20250108	3235	3.40	20250103	7390	-54.74	20240325	2905	15.15	20241209	0.90	N	086040	500	79 억	150034	N	N	N	N
93	20250109	130633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3350	-40	5	-1.18	24790785	7393	41.22	3390	3410	3340	4405	2375	3390	3353.28	0.94	-810	3466	3427	3376	3337	3286	3447	3357	80	1015	500	2440	5	1	15958247	535	-10.95	1.03	12	0.05	-306.00	3251.00	7430	20240103	-54.91	2905	20241209	15.32	3415	-1.90	20250108	3235	3.55	20250103	7390	-54.67	20240325	2905	15.32	20241209	0.90	N	086040	500	79 억	150034	N	N	N	N
94	20250109	120633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3350	-40	5	-1.18	22633595	6751	37.64	3390	3410	3340	4405	2375	3390	3352.63	0.94	-696	3466	3427	3376	3337	3286	3447	3357	80	1015	500	2440	5	1	15958247	535	-10.95	1.03	12	0.04	-306.00	3251.00	7430	20240103	-54.91	2905	20241209	15.32	3415	-1.90	20250108	3235	3.55	20250103	7390	-54.67	20240325	2905	15.32	20241209	0.90	N	086040	500	79 억	150034	N	N	N	N
95	20250109	110635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3350	-40	5	-1.18	19731795	5885	32.81	3390	3410	3340	4405	2375	3390	3352.90	0.94	-611	3466	3427	3376	3337	3286	3447	3357	80	1015	500	2440	5	1	15958247	535	-10.95	1.03	12	0.04	-306.00	3251.00	7430	20240103	-54.91	2905	20241209	15.32	3415	-1.90	20250108	3235	3.55	20250103	7390	-54.67	20240325	2905	15.32	20241209	0.90	N	086040	500	79 억	150034	N	N	N	N
96	20250109	100634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3355	-35	5	-1.03	5479045	1629	9.08	3390	3410	3340	4405	2375	3390	3363.44	0.94	-765	3466	3427	3376	3337	3286	3447	3357	80	1015	500	2440	5	1	15958247	535	-10.96	1.03	12	0.01	-306.00	3251.00	7430	20240103	-54.85	2905	20241209	15.49	3415	-1.76	20250108	3235	3.71	20250103	7390	-54.60	20240325	2905	15.49	20241209	0.90	N	086040	500	79 억	150034	N	N	N	N
97	20250109	090637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3355	-35	5	-1.03	1596805	470	2.62	3390	3410	3355	4405	2375	3390	3397.46	0.94	-330	3466	3427	3376	3337	3286	3447	3357	80	1015	500	2440	5	1	15958247	535	-10.96	1.03	12	0.00	-306.00	3251.00	7430	20240103	-54.85	2905	20241209	15.49	3415	-1.76	20250108	3235	3.71	20250103	7390	-54.60	20240325	2905	15.49	20241209	0.90	N	086040	500	79 억	150034	N	N	N	N
98	20250108	160627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3390	55	2	1.65	60251795	17842	75.78	3340	3415	3325	4335	2335	3335	3377.54	0.94	765	3438	3386	3348	3296	3258	3367	3277	80	1000	500	2400	5	1	15958247	541	-11.08	1.04	12	0.11	-306.00	3251.00	7430	20240103	-54.37	2905	20241209	16.70	3415	-0.73	20250108	3235	4.79	20250103	7390	-54.13	20240325	2905	16.70	20241209	0.89	N	086040	500	79 억	149269	N	N	N	N
99	20250108	150630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3390	55	2	1.65	57181895	16936	71.93	3340	3415	3325	4335	2335	3335	3376.99	0.94	880	3438	3386	3348	3296	3258	3367	3277	80	1000	500	2400	5	1	15958247	541	-11.08	1.04	12	0.11	-306.00	3251.00	7430	20240103	-54.37	2905	20241209	16.70	3415	-0.73	20250108	3235	4.79	20250103	7390	-54.13	20240325	2905	16.70	20241209	0.89	N	086040	500	79 억	149269	N	N	N	N
100	20250108	140633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3395	60	2	1.80	50277620	14894	63.26	3340	3415	3325	4335	2335	3335	3376.41	0.94	507	3438	3386	3348	3296	3258	3367	3277	80	1000	500	2400	5	1	15958247	542	-11.09	1.04	12	0.09	-306.00	3251.00	7430	20240103	-54.31	2905	20241209	16.87	3415	-0.59	20250108	3235	4.95	20250103	7390	-54.06	20240325	2905	16.87	20241209	0.89	N	086040	500	79 억	149269	N	N	N	N
101	20250108	130632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3415	80	2	2.40	39362400	11679	49.60	3340	3415	3325	4335	2335	3335	3371.15	0.94	510	3438	3386	3348	3296	3258	3367	3277	80	1000	500	2400	5	1	15958247	545	-11.16	1.05	12	0.07	-306.00	3251.00	7430	20240103	-54.04	2905	20241209	17.56	3415	0.00	20250108	3235	5.56	20250103	7390	-53.79	20240325	2905	17.56	20241209	0.89	N	086040	500	79 억	149269	N	N	N	N
102	20250108	120628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3355	20	2	0.60	18746465	5593	23.75	3340	3365	3325	4335	2335	3335	3352.58	0.94	138	3438	3386	3348	3296	3258	3367	3277	80	1000	500	2400	5	1	15958247	535	-10.96	1.03	12	0.04	-306.00	3251.00	7430	20240103	-54.85	2905	20241209	15.49	3400	-1.32	20250107	3235	3.71	20250103	7390	-54.60	20240325	2905	15.49	20241209	0.89	N	086040	500	79 억	149269	N	N	N	N
103	20250108	110629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3360	25	2	0.75	14481375	4323	18.36	3340	3365	3325	4335	2335	3335	3350.78	0.94	132	3438	3386	3348	3296	3258	3367	3277	80	1000	500	2400	5	1	15958247	536	-10.98	1.03	12	0.03	-306.00	3251.00	7430	20240103	-54.78	2905	20241209	15.66	3400	-1.18	20250107	3235	3.86	20250103	7390	-54.53	20240325	2905	15.66	20241209	0.89	N	086040	500	79 억	149269	N	N	N	N
104	20250108	100630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3365	30	2	0.90	12890190	3849	16.35	3340	3365	3325	4335	2335	3335	3349.97	0.94	107	3438	3386	3348	3296	3258	3367	3277	80	1000	500	2400	5	1	15958247	537	-11.00	1.04	12	0.02	-306.00	3251.00	7430	20240103	-54.71	2905	20241209	15.83	3400	-1.03	20250107	3235	4.02	20250103	7390	-54.47	20240325	2905	15.83	20241209	0.89	N	086040	500	79 억	149269	N	N	N	N
105	20250108	090631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3360	25	2	0.75	3838595	1151	4.89	3340	3365	3330	4335	2335	3335	3335.01	0.94	529	3438	3386	3348	3296	3258	3367	3277	80	1000	500	2400	5	1	15958247	536	-10.98	1.03	12	0.01	-306.00	3251.00	7430	20240103	-54.78	2905	20241209	15.66	3400	-1.18	20250107	3235	3.86	20250103	7390	-54.53	20240325	2905	15.66	20241209	0.89	N	086040	500	79 억	149269	N	N	N	N
106	20250107	160625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	-40	5	-1.19	76739155	22955	133.76	3400	3400	3310	4385	2365	3375	3343.17	0.94	-717	3445	3410	3355	3320	3265	3427	3337	80	1010	500	2430	5	1	15958247	532	-10.90	1.03	12	0.14	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	3400	-1.91	20250107	3235	3.09	20250103	7390	-54.87	20240325	2905	14.80	20241209	0.90	N	086040	500	79 억	149976	N	N	N	N
107	20250107	150626	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	-45	5	-1.33	72915715	21808	127.08	3400	3400	3310	4385	2365	3375	3343.53	0.94	-656	3445	3410	3355	3320	3265	3427	3337	80	1010	500	2430	5	1	15958247	531	-10.88	1.02	12	0.14	-306.00	3251.00	7430	20240103	-55.18	2905	20241209	14.63	3400	-2.06	20250107	3235	2.94	20250103	7390	-54.94	20240325	2905	14.63	20241209	0.90	N	086040	500	79 억	149976	N	N	N	N
108	20250107	140624	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3360	-15	5	-0.44	53225400	15881	92.54	3400	3400	3330	4385	2365	3375	3351.51	0.94	-1003	3445	3410	3355	3320	3265	3427	3337	80	1010	500	2430	5	1	15958247	536	-10.98	1.03	12	0.10	-306.00	3251.00	7430	20240103	-54.78	2905	20241209	15.66	3400	-1.18	20250107	3235	3.86	20250103	7390	-54.53	20240325	2905	15.66	20241209	0.90	N	086040	500	79 억	149976	N	N	N	N
109	20250107	130625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3340	-35	5	-1.04	42155865	12566	73.22	3400	3400	3330	4385	2365	3375	3354.76	0.94	-962	3445	3410	3355	3320	3265	3427	3337	80	1010	500	2430	5	1	15958247	533	-10.92	1.03	12	0.08	-306.00	3251.00	7430	20240103	-55.05	2905	20241209	14.97	3400	-1.76	20250107	3235	3.25	20250103	7390	-54.80	20240325	2905	14.97	20241209	0.90	N	086040	500	79 억	149976	N	N	N	N
110	20250107	120626	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3365	-10	5	-0.30	36434125	10855	63.25	3400	3400	3330	4385	2365	3375	3356.44	0.94	-814	3445	3410	3355	3320	3265	3427	3337	80	1010	500	2430	5	1	15958247	537	-11.00	1.04	12	0.07	-306.00	3251.00	7430	20240103	-54.71	2905	20241209	15.83	3400	-1.03	20250107	3235	4.02	20250103	7390	-54.47	20240325	2905	15.83	20241209	0.90	N	086040	500	79 억	149976	N	N	N	N
111	20250107	110622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3375	0	3	0.00	29473755	8779	51.16	3400	3400	3335	4385	2365	3375	3357.30	0.94	-863	3445	3410	3355	3320	3265	3427	3337	80	1010	500	2430	5	1	15958247	539	-11.03	1.04	12	0.06	-306.00	3251.00	7430	20240103	-54.58	2905	20241209	16.18	3400	-0.74	20250107	3235	4.33	20250103	7390	-54.33	20240325	2905	16.18	20241209	0.90	N	086040	500	79 억	149976	N	N	N	N
112	20250107	100627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3385	10	2	0.30	8144920	2424	14.13	3400	3400	3335	4385	2365	3375	3360.12	0.94	-540	3445	3410	3355	3320	3265	3427	3337	80	1010	500	2430	5	1	15958247	540	-11.06	1.04	12	0.02	-306.00	3251.00	7430	20240103	-54.44	2905	20241209	16.52	3400	-0.44	20250107	3235	4.64	20250103	7390	-54.19	20240325	2905	16.52	20241209	0.90	N	086040	500	79 억	149976	N	N	N	N
113	20250107	090627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3345	-30	5	-0.89	952920	283	1.65	3400	3400	3345	4385	2365	3375	3367.21	0.94	-167	3445	3410	3355	3320	3265	3427	3337	80	1010	500	2430	5	1	15958247	534	-10.93	1.03	12	0.00	-306.00	3251.00	7430	20240103	-54.98	2905	20241209	15.15	3400	-1.62	20250107	3235	3.40	20250103	7390	-54.74	20240325	2905	15.15	20241209	0.90	N	086040	500	79 억	149976	N	N	N	N
114	20250106	160619	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3375	70	2	2.12	57447355	17161	100.40	3315	3390	3300	4295	2315	3305	3347.53	0.93	1757	3391	3347	3291	3247	3191	3370	3270	80	990	500	2370	5	1	15958247	539	-11.03	1.04	12	0.11	-306.00	3251.00	7430	20240103	-54.58	2905	20241209	16.18	3390	-0.44	20250106	3235	4.33	20250103	7390	-54.33	20240325	2905	16.18	20241209	0.90	N	086040	500	79 억	148219	N	N	N	N
115	20250106	150620	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3350	45	2	1.36	52380340	15655	91.59	3315	3390	3300	4295	2315	3305	3345.92	0.93	1851	3391	3347	3291	3247	3191	3370	3270	80	990	500	2370	5	1	15958247	535	-10.95	1.03	12	0.10	-306.00	3251.00	7430	20240103	-54.91	2905	20241209	15.32	3390	-1.18	20250106	3235	3.55	20250103	7390	-54.67	20240325	2905	15.32	20241209	0.90	N	086040	500	79 억	148219	N	N	N	N
116	20250106	140619	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3380	75	2	2.27	33522235	10070	58.92	3315	3380	3300	4295	2315	3305	3328.92	0.93	1853	3391	3347	3291	3247	3191	3370	3270	80	990	500	2370	5	1	15958247	539	-11.05	1.04	12	0.06	-306.00	3251.00	7430	20240103	-54.51	2905	20241209	16.35	3380	0.00	20250106	3235	4.48	20250103	7390	-54.26	20240325	2905	16.35	20241209	0.90	N	086040	500	79 억	148219	N	N	N	N
117	20250106	130616	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	30	2	0.91	23940105	7200	42.12	3315	3340	3300	4295	2315	3305	3325.01	0.93	813	3391	3347	3291	3247	3191	3370	3270	80	990	500	2370	5	1	15958247	532	-10.90	1.03	12	0.05	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	3340	-0.15	20250106	3235	3.09	20250103	7390	-54.87	20240325	2905	14.80	20241209	0.90	N	086040	500	79 억	148219	N	N	N	N
118	20250106	120615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	30	2	0.91	23890150	7185	42.04	3315	3340	3300	4295	2315	3305	3325.00	0.93	799	3391	3347	3291	3247	3191	3370	3270	80	990	500	2370	5	1	15958247	532	-10.90	1.03	12	0.05	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	3340	-0.15	20250106	3235	3.09	20250103	7390	-54.87	20240325	2905	14.80	20241209	0.90	N	086040	500	79 억	148219	N	N	N	N
119	20250106	110615	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	25	2	0.76	21996935	6616	38.71	3315	3340	3300	4295	2315	3305	3324.81	0.93	417	3391	3347	3291	3247	3191	3370	3270	80	990	500	2370	5	1	15958247	531	-10.88	1.02	12	0.04	-306.00	3251.00	7430	20240103	-55.18	2905	20241209	14.63	3340	-0.30	20250106	3235	2.94	20250103	7390	-54.94	20240325	2905	14.63	20241209	0.90	N	086040	500	79 억	148219	N	N	N	N
120	20250106	100614	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	25	2	0.76	8953785	2697	15.78	3315	3330	3300	4295	2315	3305	3319.91	0.93	7	3391	3347	3291	3247	3191	3370	3270	80	990	500	2370	5	1	15958247	531	-10.88	1.02	12	0.02	-306.00	3251.00	7430	20240103	-55.18	2905	20241209	14.63	3335	-0.15	20250102	3235	2.94	20250103	7390	-54.94	20240325	2905	14.63	20241209	0.90	N	086040	500	79 억	148219	N	N	N	N
121	20250106	090612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3330	25	2	0.76	612575	184	1.08	3315	3330	3315	4295	2315	3305	3329.21	0.93	13	3391	3347	3291	3247	3191	3370	3270	80	990	500	2370	5	1	15958247	531	-10.88	1.02	12	0.00	-306.00	3251.00	7430	20240103	-55.18	2905	20241209	14.63	3335	-0.15	20250102	3235	2.94	20250103	7390	-54.94	20240325	2905	14.63	20241209	0.90	N	086040	500	79 억	148219	N	N	N	N
122	20250103	160611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3305	15	2	0.46	55815240	16992	144.95	3235	3335	3235	4275	2305	3290	3284.79	0.92	1596	3356	3322	3301	3267	3246	3340	3285	80	985	500	2360	5	1	15958247	527	-10.80	1.02	12	0.11	-306.00	3251.00	7430	20240103	-55.52	2905	20241209	13.77	3335	0.00	20250102	3235	2.16	20250103	7430	-55.52	20240103	2905	13.77	20241209	0.92	N	086040	500	79 억	146615	N	N	N	N
123	20250103	150613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3305	15	2	0.46	49200020	14990	127.87	3235	3335	3235	4275	2305	3290	3282.19	0.92	1557	3356	3322	3301	3267	3246	3340	3285	80	985	500	2360	5	1	15958247	527	-10.80	1.02	12	0.09	-306.00	3251.00	7430	20240103	-55.52	2905	20241209	13.77	3335	0.00	20250102	3235	2.16	20250103	7430	-55.52	20240103	2905	13.77	20241209	0.92	N	086040	500	79 억	146615	N	N	N	N
124	20250103	140613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3295	5	2	0.15	48098575	14656	125.02	3235	3335	3235	4275	2305	3290	3281.84	0.92	1452	3356	3322	3301	3267	3246	3340	3285	80	985	500	2360	5	1	15958247	526	-10.77	1.01	12	0.09	-306.00	3251.00	7430	20240103	-55.65	2905	20241209	13.43	3335	0.00	20250102	3235	1.85	20250103	7430	-55.65	20240103	2905	13.43	20241209	0.92	N	086040	500	79 억	146615	N	N	N	N
125	20250103	130613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3310	20	2	0.61	43649905	13308	113.52	3235	3335	3235	4275	2305	3290	3279.97	0.92	1462	3356	3322	3301	3267	3246	3340	3285	80	985	500	2360	5	1	15958247	528	-10.82	1.02	12	0.08	-306.00	3251.00	7430	20240103	-55.45	2905	20241209	13.94	3335	0.00	20250102	3235	2.32	20250103	7430	-55.45	20240103	2905	13.94	20241209	0.92	N	086040	500	79 억	146615	N	N	N	N
126	20250103	120611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3320	30	2	0.91	40724565	12419	105.94	3235	3335	3235	4275	2305	3290	3279.21	0.92	1305	3356	3322	3301	3267	3246	3340	3285	80	985	500	2360	5	1	15958247	530	-10.85	1.02	12	0.08	-306.00	3251.00	7430	20240103	-55.32	2905	20241209	14.29	3335	0.00	20250102	3235	2.63	20250103	7430	-55.32	20240103	2905	14.29	20241209	0.92	N	086040	500	79 억	146615	N	N	N	N
127	20250103	110613	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	10	2	0.30	39575805	12071	102.97	3235	3335	3235	4275	2305	3290	3278.59	0.92	1373	3356	3322	3301	3267	3246	3340	3285	80	985	500	2360	5	1	15958247	527	-10.78	1.02	12	0.08	-306.00	3251.00	7430	20240103	-55.59	2905	20241209	13.60	3335	0.00	20250102	3235	2.01	20250103	7430	-55.59	20240103	2905	13.60	20241209	0.92	N	086040	500	79 억	146615	N	N	N	N
128	20250103	100611	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	10	2	0.30	22239760	6800	58.01	3235	3335	3235	4275	2305	3290	3270.55	0.92	470	3356	3322	3301	3267	3246	3340	3285	80	985	500	2360	5	1	15958247	527	-10.78	1.02	12	0.04	-306.00	3251.00	7430	20240103	-55.59	2905	20241209	13.60	3335	0.00	20250102	3235	2.01	20250103	7430	-55.59	20240103	2905	13.60	20241209	0.92	N	086040	500	79 억	146615	N	N	N	N
129	20250103	090612	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3250	-40	5	-1.22	8665480	2676	22.83	3235	3265	3235	4275	2305	3290	3238.22	0.92	30	3356	3322	3301	3267	3246	3340	3285	80	985	500	2360	5	1	15958247	519	-10.62	1.00	12	0.02	-306.00	3251.00	7430	20240103	-56.26	2905	20241209	11.88	3335	-2.55	20250102	3235	0.46	20250103	7430	-56.26	20240103	2905	11.88	20241209	0.92	N	086040	500	79 억	146615	N	N	N	N
130	20250102	160608	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3290	-45	5	-1.35	38779165	11723	39.78	3280	3335	3280	4335	2335	3335	3307.96	0.92	-654	3505	3420	3260	3175	3015	3462	3217	80	1000	500	2400	5	1	15958247	525	-10.75	1.01	12	0.07	-306.00	3251.00	7430	20240103	-55.72	2905	20241209	13.25	3335	-1.35	20250102	3280	0.30	20250102	7430	-55.72	20240103	2905	13.25	20241209	0.91	N	086040	500	79 억	147269	N	N	N	N
131	20250102	150609	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3290	-45	5	-1.35	36999275	11182	37.95	3280	3335	3280	4335	2335	3335	3308.82	0.92	-521	3505	3420	3260	3175	3015	3462	3217	80	1000	500	2400	5	1	15958247	525	-10.75	1.01	12	0.07	-306.00	3251.00	7430	20240103	-55.72	2905	20241209	13.25	3335	-1.35	20250102	3280	0.30	20250102	7430	-55.72	20240103	2905	13.25	20241209	0.91	N	086040	500	79 억	147269	N	N	N	N
132	20250102	140606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3295	-40	5	-1.20	33460540	10107	34.30	3280	3335	3280	4335	2335	3335	3310.63	0.92	-706	3505	3420	3260	3175	3015	3462	3217	80	1000	500	2400	5	1	15958247	526	-10.77	1.01	12	0.06	-306.00	3251.00	7430	20240103	-55.65	2905	20241209	13.43	3335	-1.20	20250102	3280	0.46	20250102	7430	-55.65	20240103	2905	13.43	20241209	0.91	N	086040	500	79 억	147269	N	N	N	N
133	20250102	130606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3290	-45	5	-1.35	27615530	8339	28.30	3280	3335	3280	4335	2335	3335	3311.61	0.92	-668	3505	3420	3260	3175	3015	3462	3217	80	1000	500	2400	5	1	15958247	525	-10.75	1.01	12	0.05	-306.00	3251.00	7430	20240103	-55.72	2905	20241209	13.25	3335	-1.35	20250102	3280	0.30	20250102	7430	-55.72	20240103	2905	13.25	20241209	0.91	N	086040	500	79 억	147269	N	N	N	N
134	20250102	120606	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3325	-10	5	-0.30	20002495	6032	20.47	3280	3335	3280	4335	2335	3335	3316.06	0.92	-1159	3505	3420	3260	3175	3015	3462	3217	80	1000	500	2400	5	1	15958247	531	-10.87	1.02	12	0.04	-306.00	3251.00	7430	20240103	-55.25	2905	20241209	14.46	3335	-0.30	20250102	3280	1.37	20250102	7430	-55.25	20240103	2905	14.46	20241209	0.91	N	086040	500	79 억	147269	N	N	N	N
135	20250102	110557	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	0	3	0.00	14354935	4327	14.68	3280	3335	3280	4335	2335	3335	3317.53	0.92	-528	3505	3420	3260	3175	3015	3462	3217	80	1000	500	2400	5	1	15958247	532	-10.90	1.03	12	0.03	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	3335	0.00	20250102	3280	1.68	20250102	7430	-55.11	20240103	2905	14.80	20241209	0.91	N	086040	500	79 억	147269	N	N	N	N
136	20250102	100604	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3300	-35	5	-1.05	2272755	691	2.35	3280	3325	3280	4335	2335	3335	3289.08	0.92	-59	3505	3420	3260	3175	3015	3462	3217	80	1000	500	2400	5	1	15958247	527	-10.78	1.02	12	0.00	-306.00	3251.00	7430	20240103	-55.59	2905	20241209	13.60	3325	-0.75	20250102	3280	0.61	20250102	7430	-55.59	20240103	2905	13.60	20241209	0.91	N	086040	500	79 억	147269	N	N	N	N
137	20250102	090558	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3335	0	3	0.00	0	0	0.00	0	0	0	4335	2335	3335	0.00	0.92	0	3505	3420	3260	3175	3015	3462	3217	80	1000	500	2400	5	1	15958247	532	-10.90	1.03	12	0.00	-306.00	3251.00	7430	20240103	-55.11	2905	20241209	14.80	0	0.00	0	0	0.00	0	7430	-55.11	20240103	2905	14.80	20241209	0.91	N	086040	500	79 억	147269	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History