KissMeData/199730/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-190	5	-3.19	127715500	21966	208.15	5950	6010	5700	7730	4170	5950	5814.48	1.48	-804	6243	6096	6003	5856	5763	6050	5810	24	1780	500	4040	10	1	4864367	280	13.52	0.81	12	0.45	426.00	7082.00	12050	20240117	-52.20	5660	20241209	1.77	6830	-15.67	20250107	5700	1.05	20250124	11900	-51.60	20240125	5660	1.77	20241209	1.11	N	199730	500	24 억	71983	N	N	N	N
3	20250124	150947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5770	-180	5	-3.03	117619420	20213	191.54	5950	6010	5700	7730	4170	5950	5819.00	1.48	73	6243	6096	6003	5856	5763	6050	5810	24	1780	500	4040	10	1	4864367	281	13.54	0.81	12	0.42	426.00	7082.00	12050	20240117	-52.12	5660	20241209	1.94	6830	-15.52	20250107	5700	1.23	20250124	11900	-51.51	20240125	5660	1.94	20241209	1.11	N	199730	500	24 억	71983	N	N	N	N
4	20250124	140946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-190	5	-3.19	111749630	19194	181.88	5950	6010	5700	7730	4170	5950	5822.11	1.48	201	6243	6096	6003	5856	5763	6050	5810	24	1780	500	4040	10	1	4864367	280	13.52	0.81	12	0.39	426.00	7082.00	12050	20240117	-52.20	5660	20241209	1.77	6830	-15.67	20250107	5700	1.05	20250124	11900	-51.60	20240125	5660	1.77	20241209	1.11	N	199730	500	24 억	71983	N	N	N	N
5	20250124	130947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5760	-190	5	-3.19	89433900	15292	144.91	5950	6010	5710	7730	4170	5950	5848.41	1.48	98	6243	6096	6003	5856	5763	6050	5810	24	1780	500	4040	10	1	4864367	280	13.52	0.81	12	0.31	426.00	7082.00	12050	20240117	-52.20	5660	20241209	1.77	6830	-15.67	20250107	5710	0.88	20250124	11900	-51.60	20240125	5660	1.77	20241209	1.11	N	199730	500	24 억	71983	N	N	N	N
6	20250124	120944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	-10	5	-0.17	15064580	2537	24.04	5950	6010	5910	7730	4170	5950	5937.95	1.48	-736	6243	6096	6003	5856	5763	6050	5810	24	1780	500	4040	10	1	4864367	289	13.94	0.84	12	0.05	426.00	7082.00	12050	20240117	-50.71	5660	20241209	4.95	6830	-13.03	20250107	5910	0.51	20250124	11900	-50.08	20240125	5660	4.95	20241209	1.11	N	199730	500	24 억	71983	N	N	N	N
7	20250124	110946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	-40	5	-0.67	10541960	1773	16.80	5950	6010	5910	7730	4170	5950	5945.83	1.48	-699	6243	6096	6003	5856	5763	6050	5810	24	1780	500	4040	10	1	4864367	287	13.87	0.83	12	0.04	426.00	7082.00	12050	20240117	-50.95	5660	20241209	4.42	6830	-13.47	20250107	5910	0.00	20250124	11900	-50.34	20240125	5660	4.42	20241209	1.11	N	199730	500	24 억	71983	N	N	N	N
8	20250124	100942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	-20	5	-0.34	7364850	1236	11.71	5950	6010	5920	7730	4170	5950	5958.62	1.48	-590	6243	6096	6003	5856	5763	6050	5810	24	1780	500	4040	10	1	4864367	288	13.92	0.84	12	0.03	426.00	7082.00	12050	20240117	-50.79	5660	20241209	4.77	6830	-13.18	20250107	5910	0.34	20250123	11900	-50.17	20240125	5660	4.77	20241209	1.11	N	199730	500	24 억	71983	N	N	N	N
9	20250124	090948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5970	20	2	0.34	208290	35	0.33	5950	5970	5950	7730	4170	5950	5951.14	1.48	-1	6243	6096	6003	5856	5763	6050	5810	24	1780	500	4040	10	1	4864367	290	14.01	0.84	12	0.00	426.00	7082.00	12050	20240117	-50.46	5660	20241209	5.48	6830	-12.59	20250107	5910	1.02	20250123	11900	-49.83	20240125	5660	5.48	20241209	1.11	N	199730	500	24 억	71983	N	N	N	N
10	20250123	160942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	-160	5	-2.62	63117430	10553	98.32	6110	6150	5910	7940	4280	6110	5981.02	1.52	-2519	6330	6220	6140	6030	5950	6275	6085	24	1830	500	4150	10	1	4864367	289	13.97	0.84	12	0.22	426.00	7082.00	12220	20240116	-51.31	5660	20241209	5.12	6830	-12.88	20250107	5910	0.68	20250123	11900	-50.00	20240125	5660	5.12	20241209	1.06	N	199730	500	24 억	73963	N	N	N	N
11	20250123	150940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	-130	5	-2.13	61192510	10230	95.31	6110	6150	5910	7940	4280	6110	5981.67	1.52	-2428	6330	6220	6140	6030	5950	6275	6085	24	1830	500	4150	10	1	4864367	291	14.04	0.84	12	0.21	426.00	7082.00	12220	20240116	-51.06	5660	20241209	5.65	6830	-12.45	20250107	5910	1.18	20250123	11900	-49.75	20240125	5660	5.65	20241209	1.06	N	199730	500	24 억	73963	N	N	N	N
12	20250123	140942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	-180	5	-2.95	50557920	8444	78.67	6110	6150	5930	7940	4280	6110	5987.44	1.52	-1408	6330	6220	6140	6030	5950	6275	6085	24	1830	500	4150	10	1	4864367	288	13.92	0.84	12	0.17	426.00	7082.00	12220	20240116	-51.47	5660	20241209	4.77	6830	-13.18	20250107	5930	0.00	20250123	11900	-50.17	20240125	5660	4.77	20241209	1.06	N	199730	500	24 억	73963	N	N	N	N
13	20250123	130940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5940	-170	5	-2.78	47114110	7864	73.27	6110	6150	5930	7940	4280	6110	5991.11	1.52	-1379	6330	6220	6140	6030	5950	6275	6085	24	1830	500	4150	10	1	4864367	289	13.94	0.84	12	0.16	426.00	7082.00	12220	20240116	-51.39	5660	20241209	4.95	6830	-13.03	20250107	5930	0.17	20250123	11900	-50.08	20240125	5660	4.95	20241209	1.06	N	199730	500	24 억	73963	N	N	N	N
14	20250123	120940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5950	-160	5	-2.62	44226610	7379	68.75	6110	6150	5940	7940	4280	6110	5993.58	1.52	-1371	6330	6220	6140	6030	5950	6275	6085	24	1830	500	4150	10	1	4864367	289	13.97	0.84	12	0.15	426.00	7082.00	12220	20240116	-51.31	5660	20241209	5.12	6830	-12.88	20250107	5940	0.17	20250123	11900	-50.00	20240125	5660	5.12	20241209	1.06	N	199730	500	24 억	73963	N	N	N	N
15	20250123	110932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	-130	5	-2.13	31863500	5303	49.41	6110	6150	5950	7940	4280	6110	6008.58	1.52	-1326	6330	6220	6140	6030	5950	6275	6085	24	1830	500	4150	10	1	4864367	291	14.04	0.84	12	0.11	426.00	7082.00	12220	20240116	-51.06	5660	20241209	5.65	6830	-12.45	20250107	5950	0.50	20250123	11900	-49.75	20240125	5660	5.65	20241209	1.06	N	199730	500	24 억	73963	N	N	N	N
16	20250123	100940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-110	5	-1.80	18871770	3129	29.15	6110	6150	6000	7940	4280	6110	6031.25	1.52	-567	6330	6220	6140	6030	5950	6275	6085	24	1830	500	4150	10	1	4864367	292	14.08	0.85	12	0.06	426.00	7082.00	12220	20240116	-50.90	5660	20241209	6.01	6830	-12.15	20250107	6000	0.00	20250123	11900	-49.58	20240125	5660	6.01	20241209	1.06	N	199730	500	24 억	73963	N	N	N	N
17	20250123	090941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	-30	5	-0.49	1017260	167	1.56	6110	6150	6070	7940	4280	6110	6091.38	1.52	-32	6330	6220	6140	6030	5950	6275	6085	24	1830	500	4150	10	1	4864367	296	14.27	0.86	12	0.00	426.00	7082.00	12220	20240116	-50.25	5660	20241209	7.42	6830	-10.98	20250107	6030	0.83	20250121	11900	-48.91	20240125	5660	7.42	20241209	1.06	N	199730	500	24 억	73963	N	N	N	N
18	20250122	160933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6110	40	2	0.66	65970080	10731	18.36	6070	6250	6060	7890	4250	6070	6147.63	1.52	-101	6270	6170	6100	6000	5930	6135	5965	24	1820	500	4120	10	1	4864367	297	14.34	0.86	12	0.22	426.00	7082.00	12220	20240116	-50.00	5660	20241209	7.95	6830	-10.54	20250107	6030	1.33	20250121	11900	-48.66	20240125	5660	7.95	20241209	1.08	N	199730	500	24 억	74055	N	N	N	N
19	20250122	150934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6250	180	2	2.97	51072870	8317	14.23	6070	6250	6060	7890	4250	6070	6140.78	1.52	-127	6270	6170	6100	6000	5930	6135	5965	24	1820	500	4120	10	1	4864367	304	14.67	0.88	12	0.17	426.00	7082.00	12220	20240116	-48.85	5660	20241209	10.42	6830	-8.49	20250107	6030	3.65	20250121	11900	-47.48	20240125	5660	10.42	20241209	1.08	N	199730	500	24 억	74055	N	N	N	N
20	20250122	140932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6230	160	2	2.64	45018720	7343	12.57	6070	6230	6060	7890	4250	6070	6130.83	1.52	-1	6270	6170	6100	6000	5930	6135	5965	24	1820	500	4120	10	1	4864367	303	14.62	0.88	12	0.15	426.00	7082.00	12220	20240116	-49.02	5660	20241209	10.07	6830	-8.78	20250107	6030	3.32	20250121	11900	-47.65	20240125	5660	10.07	20241209	1.08	N	199730	500	24 억	74055	N	N	N	N
21	20250122	130935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6100	30	2	0.49	32352470	5284	9.04	6070	6220	6060	7890	4250	6070	6122.72	1.52	63	6270	6170	6100	6000	5930	6135	5965	24	1820	500	4120	10	1	4864367	297	14.32	0.86	12	0.11	426.00	7082.00	12220	20240116	-50.08	5660	20241209	7.77	6830	-10.69	20250107	6030	1.16	20250121	11900	-48.74	20240125	5660	7.77	20241209	1.08	N	199730	500	24 억	74055	N	N	N	N
22	20250122	120931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	50	2	0.82	27002090	4407	7.54	6070	6220	6060	7890	4250	6070	6127.09	1.52	-41	6270	6170	6100	6000	5930	6135	5965	24	1820	500	4120	10	1	4864367	298	14.37	0.86	12	0.09	426.00	7082.00	12220	20240116	-49.92	5660	20241209	8.13	6830	-10.40	20250107	6030	1.49	20250121	11900	-48.57	20240125	5660	8.13	20241209	1.08	N	199730	500	24 억	74055	N	N	N	N
23	20250122	110934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6140	70	2	1.15	26855070	4383	7.50	6070	6220	6060	7890	4250	6070	6127.10	1.52	-44	6270	6170	6100	6000	5930	6135	5965	24	1820	500	4120	10	1	4864367	299	14.41	0.87	12	0.09	426.00	7082.00	12220	20240116	-49.75	5660	20241209	8.48	6830	-10.10	20250107	6030	1.82	20250121	11900	-48.40	20240125	5660	8.48	20241209	1.08	N	199730	500	24 억	74055	N	N	N	N
24	20250122	100933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6100	30	2	0.49	14890360	2456	4.20	6070	6110	6060	7890	4250	6070	6062.85	1.52	1395	6270	6170	6100	6000	5930	6135	5965	24	1820	500	4120	10	1	4864367	297	14.32	0.86	12	0.05	426.00	7082.00	12220	20240116	-50.08	5660	20241209	7.77	6830	-10.69	20250107	6030	1.16	20250121	11900	-48.74	20240125	5660	7.77	20241209	1.08	N	199730	500	24 억	74055	N	N	N	N
25	20250122	090935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6060	-10	5	-0.16	13090180	2160	3.70	6070	6080	6060	7890	4250	6070	6060.27	1.52	1395	6270	6170	6100	6000	5930	6135	5965	24	1820	500	4120	10	1	4864367	295	14.23	0.86	12	0.04	426.00	7082.00	12220	20240116	-50.41	5660	20241209	7.07	6830	-11.27	20250107	6030	0.50	20250121	11900	-49.08	20240125	5660	7.07	20241209	1.08	N	199730	500	24 억	74055	N	N	N	N
26	20250121	160927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6070	-420	5	-6.47	355539030	58240	2239.14	6120	6200	6030	8430	4550	6490	6104.75	1.56	-1725	6650	6570	6420	6340	6190	6610	6380	24	1940	500	4410	10	1	4864367	295	14.25	0.86	12	1.20	426.00	7082.00	12540	20240112	-51.59	5660	20241209	7.24	6830	-11.13	20250107	6030	0.66	20250121	11900	-48.99	20240125	5660	7.24	20241209	1.09	N	199730	500	24 억	75780	N	N	N	N
27	20250121	150928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6110	-380	5	-5.86	318831760	52208	2007.23	6120	6200	6030	8430	4550	6490	6106.95	1.56	-1413	6650	6570	6420	6340	6190	6610	6380	24	1940	500	4410	10	1	4864367	297	14.34	0.86	12	1.07	426.00	7082.00	12540	20240112	-51.28	5660	20241209	7.95	6830	-10.54	20250107	6030	1.33	20250121	11900	-48.66	20240125	5660	7.95	20241209	1.09	N	199730	500	24 억	75780	N	N	N	N
28	20250121	140930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6100	-390	5	-6.01	296649280	48583	1867.86	6120	6200	6030	8430	4550	6490	6106.03	1.56	-1031	6650	6570	6420	6340	6190	6610	6380	24	1940	500	4410	10	1	4864367	297	14.32	0.86	12	1.00	426.00	7082.00	12540	20240112	-51.36	5660	20241209	7.77	6830	-10.69	20250107	6030	1.16	20250121	11900	-48.74	20240125	5660	7.77	20241209	1.09	N	199730	500	24 억	75780	N	N	N	N
29	20250121	130928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6100	-390	5	-6.01	290963570	47651	1832.03	6120	6200	6030	8430	4550	6490	6106.14	1.56	-1000	6650	6570	6420	6340	6190	6610	6380	24	1940	500	4410	10	1	4864367	297	14.32	0.86	12	0.98	426.00	7082.00	12540	20240112	-51.36	5660	20241209	7.77	6830	-10.69	20250107	6030	1.16	20250121	11900	-48.74	20240125	5660	7.77	20241209	1.09	N	199730	500	24 억	75780	N	N	N	N
30	20250121	120912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	-370	5	-5.70	283117830	46366	1782.62	6120	6200	6030	8430	4550	6490	6106.15	1.56	-593	6650	6570	6420	6340	6190	6610	6380	24	1940	500	4410	10	1	4864367	298	14.37	0.86	12	0.95	426.00	7082.00	12540	20240112	-51.20	5660	20241209	8.13	6830	-10.40	20250107	6030	1.49	20250121	11900	-48.57	20240125	5660	8.13	20241209	1.09	N	199730	500	24 억	75780	N	N	N	N
31	20250121	110841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6100	-390	5	-6.01	280277300	45901	1764.74	6120	6200	6030	8430	4550	6490	6106.13	1.56	-556	6650	6570	6420	6340	6190	6610	6380	24	1940	500	4410	10	1	4864367	297	14.32	0.86	12	0.94	426.00	7082.00	12540	20240112	-51.36	5660	20241209	7.77	6830	-10.69	20250107	6030	1.16	20250121	11900	-48.74	20240125	5660	7.77	20241209	1.09	N	199730	500	24 억	75780	N	N	N	N
32	20250121	100836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6070	-420	5	-6.47	271824800	44511	1711.30	6120	6200	6030	8430	4550	6490	6106.91	1.56	-318	6650	6570	6420	6340	6190	6610	6380	24	1940	500	4410	10	1	4864367	295	14.25	0.86	12	0.92	426.00	7082.00	12540	20240112	-51.59	5660	20241209	7.24	6830	-11.13	20250107	6030	0.66	20250121	11900	-48.99	20240125	5660	7.24	20241209	1.09	N	199730	500	24 억	75780	N	N	N	N
33	20250121	090930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	-410	5	-6.32	211737060	34676	1333.18	6120	6190	6030	8430	4550	6490	6106.16	1.56	531	6650	6570	6420	6340	6190	6610	6380	24	1940	500	4410	10	1	4864367	296	14.27	0.86	12	0.71	426.00	7082.00	12540	20240112	-51.52	5660	20241209	7.42	6830	-10.98	20250107	6030	0.83	20250121	11900	-48.91	20240125	5660	7.42	20241209	1.09	N	199730	500	24 억	75780	N	N	N	N
34	20250120	160916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6490	180	2	2.85	16049550	2513	38.17	6320	6500	6270	8200	4420	6310	6386.61	1.58	-960	6523	6416	6363	6256	6203	6390	6230	24	1890	500	4290	10	1	4864367	316	15.23	0.92	12	0.05	426.00	7082.00	12580	20240111	-48.41	5660	20241209	14.66	6830	-4.98	20250107	6270	3.51	20250120	11900	-45.46	20240125	5660	14.66	20241209	1.09	N	199730	500	24 억	76734	N	N	N	N
35	20250120	150929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6450	140	2	2.22	15090520	2364	35.91	6320	6500	6270	8200	4420	6310	6383.47	1.58	-938	6523	6416	6363	6256	6203	6390	6230	24	1890	500	4290	10	1	4864367	314	15.14	0.91	12	0.05	426.00	7082.00	12580	20240111	-48.73	5660	20241209	13.96	6830	-5.56	20250107	6270	2.87	20250120	11900	-45.80	20240125	5660	13.96	20241209	1.09	N	199730	500	24 억	76734	N	N	N	N
36	20250120	140926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6500	190	2	3.01	12475030	1956	29.71	6320	6500	6270	8200	4420	6310	6377.83	1.58	-730	6523	6416	6363	6256	6203	6390	6230	24	1890	500	4290	10	1	4864367	316	15.26	0.92	12	0.04	426.00	7082.00	12580	20240111	-48.33	5660	20241209	14.84	6830	-4.83	20250107	6270	3.67	20250120	11900	-45.38	20240125	5660	14.84	20241209	1.09	N	199730	500	24 억	76734	N	N	N	N
37	20250120	130926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6450	140	2	2.22	11349040	1781	27.05	6320	6500	6270	8200	4420	6310	6372.29	1.58	-558	6523	6416	6363	6256	6203	6390	6230	24	1890	500	4290	10	1	4864367	314	15.14	0.91	12	0.04	426.00	7082.00	12580	20240111	-48.73	5660	20241209	13.96	6830	-5.56	20250107	6270	2.87	20250120	11900	-45.80	20240125	5660	13.96	20241209	1.09	N	199730	500	24 억	76734	N	N	N	N
38	20250120	120927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6500	190	2	3.01	11187790	1756	26.67	6320	6500	6270	8200	4420	6310	6371.18	1.58	-538	6523	6416	6363	6256	6203	6390	6230	24	1890	500	4290	10	1	4864367	316	15.26	0.92	12	0.04	426.00	7082.00	12580	20240111	-48.33	5660	20241209	14.84	6830	-4.83	20250107	6270	3.67	20250120	11900	-45.38	20240125	5660	14.84	20241209	1.09	N	199730	500	24 억	76734	N	N	N	N
39	20250120	110928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6410	100	2	1.58	6218300	985	14.96	6320	6410	6270	8200	4420	6310	6312.99	1.58	-146	6523	6416	6363	6256	6203	6390	6230	24	1890	500	4290	10	1	4864367	312	15.05	0.91	12	0.02	426.00	7082.00	12580	20240111	-49.05	5660	20241209	13.25	6830	-6.15	20250107	6270	2.23	20250120	11900	-46.13	20240125	5660	13.25	20241209	1.09	N	199730	500	24 억	76734	N	N	N	N
40	20250120	100927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6380	70	2	1.11	5822930	923	14.02	6320	6380	6270	8200	4420	6310	6308.70	1.58	-101	6523	6416	6363	6256	6203	6390	6230	24	1890	500	4290	10	1	4864367	310	14.98	0.90	12	0.02	426.00	7082.00	12580	20240111	-49.28	5660	20241209	12.72	6830	-6.59	20250107	6270	1.75	20250120	11900	-46.39	20240125	5660	12.72	20241209	1.09	N	199730	500	24 억	76734	N	N	N	N
41	20250120	090928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6270	-40	5	-0.63	3423600	543	8.25	6320	6320	6270	8200	4420	6310	6304.97	1.58	49	6523	6416	6363	6256	6203	6390	6230	24	1890	500	4290	10	1	4864367	305	14.72	0.89	12	0.01	426.00	7082.00	12580	20240111	-50.16	5660	20241209	10.78	6830	-8.20	20250107	6270	0.00	20250120	11900	-47.31	20240125	5660	10.78	20241209	1.09	N	199730	500	24 억	76734	N	N	N	N
42	20250117	160924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6310	-180	5	-2.77	41934320	6583	147.17	6410	6470	6310	8430	4550	6490	6370.11	1.60	-1174	6616	6552	6476	6412	6336	6585	6445	24	1940	500	4410	10	1	4864367	307	14.81	0.89	12	0.14	426.00	7082.00	12580	20240111	-49.84	5660	20241209	11.48	6830	-7.61	20250107	6270	0.64	20250102	12050	-47.63	20240117	5660	11.48	20241209	1.07	N	199730	500	24 억	77908	N	N	N	N
43	20250117	150926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6320	-170	5	-2.62	39447970	6189	138.36	6410	6470	6310	8430	4550	6490	6373.88	1.60	-1027	6616	6552	6476	6412	6336	6585	6445	24	1940	500	4410	10	1	4864367	307	14.84	0.89	12	0.13	426.00	7082.00	12580	20240111	-49.76	5660	20241209	11.66	6830	-7.47	20250107	6270	0.80	20250102	12050	-47.55	20240117	5660	11.66	20241209	1.07	N	199730	500	24 억	77908	N	N	N	N
44	20250117	140928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6370	-120	5	-1.85	25335170	3962	88.58	6410	6470	6350	8430	4550	6490	6394.54	1.60	-1052	6616	6552	6476	6412	6336	6585	6445	24	1940	500	4410	10	1	4864367	310	14.95	0.90	12	0.08	426.00	7082.00	12580	20240111	-49.36	5660	20241209	12.54	6830	-6.73	20250107	6270	1.59	20250102	12050	-47.14	20240117	5660	12.54	20241209	1.07	N	199730	500	24 억	77908	N	N	N	N
45	20250117	130925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6410	-80	5	-1.23	21373460	3343	74.74	6410	6470	6350	8430	4550	6490	6393.50	1.60	-766	6616	6552	6476	6412	6336	6585	6445	24	1940	500	4410	10	1	4864367	312	15.05	0.91	12	0.07	426.00	7082.00	12580	20240111	-49.05	5660	20241209	13.25	6830	-6.15	20250107	6270	2.23	20250102	12050	-46.80	20240117	5660	13.25	20241209	1.07	N	199730	500	24 억	77908	N	N	N	N
46	20250117	120927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6360	-130	5	-2.00	15436850	2413	53.95	6410	6470	6350	8430	4550	6490	6397.37	1.60	-700	6616	6552	6476	6412	6336	6585	6445	24	1940	500	4410	10	1	4864367	309	14.93	0.90	12	0.05	426.00	7082.00	12580	20240111	-49.44	5660	20241209	12.37	6830	-6.88	20250107	6270	1.44	20250102	12050	-47.22	20240117	5660	12.37	20241209	1.07	N	199730	500	24 억	77908	N	N	N	N
47	20250117	110926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6360	-130	5	-2.00	14479620	2263	50.59	6410	6470	6350	8430	4550	6490	6398.42	1.60	-677	6616	6552	6476	6412	6336	6585	6445	24	1940	500	4410	10	1	4864367	309	14.93	0.90	12	0.05	426.00	7082.00	12580	20240111	-49.44	5660	20241209	12.37	6830	-6.88	20250107	6270	1.44	20250102	12050	-47.22	20240117	5660	12.37	20241209	1.07	N	199730	500	24 억	77908	N	N	N	N
48	20250117	100928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6450	-40	5	-0.62	10707290	1671	37.36	6410	6470	6370	8430	4550	6490	6407.71	1.60	-713	6616	6552	6476	6412	6336	6585	6445	24	1940	500	4410	10	1	4864367	314	15.14	0.91	12	0.03	426.00	7082.00	12580	20240111	-48.73	5660	20241209	13.96	6830	-5.56	20250107	6270	2.87	20250102	12050	-46.47	20240117	5660	13.96	20241209	1.07	N	199730	500	24 억	77908	N	N	N	N
49	20250117	090927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6370	-120	5	-1.85	6987630	1091	24.39	6410	6420	6370	8430	4550	6490	6404.79	1.60	-628	6616	6552	6476	6412	6336	6585	6445	24	1940	500	4410	10	1	4864367	310	14.95	0.90	12	0.02	426.00	7082.00	12580	20240111	-49.36	5660	20241209	12.54	6830	-6.73	20250107	6270	1.59	20250102	12050	-47.14	20240117	5660	12.54	20241209	1.07	N	199730	500	24 억	77908	N	N	N	N
50	20250116	160920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6490	80	2	1.25	28471620	4394	64.31	6400	6540	6400	8330	4490	6410	6479.66	1.58	892	6743	6576	6493	6326	6243	6535	6285	24	1920	500	4350	10	1	4864367	316	15.23	0.92	12	0.09	426.00	7082.00	12580	20240111	-48.41	5660	20241209	14.66	6830	-4.98	20250107	6270	3.51	20250102	12220	-46.89	20240116	5660	14.66	20241209	1.11	N	199730	500	24 억	77016	N	N	N	N
51	20250116	150834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6440	30	2	0.47	27952420	4314	63.14	6400	6540	6400	8330	4490	6410	6479.47	1.58	937	6743	6576	6493	6326	6243	6535	6285	24	1920	500	4350	10	1	4864367	313	15.12	0.91	12	0.09	426.00	7082.00	12580	20240111	-48.81	5660	20241209	13.78	6830	-5.71	20250107	6270	2.71	20250102	12220	-47.30	20240116	5660	13.78	20241209	1.11	N	199730	500	24 억	77016	N	N	N	N
52	20250116	140924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6480	70	2	1.09	25730600	3969	58.09	6400	6540	6400	8330	4490	6410	6482.89	1.58	869	6743	6576	6493	6326	6243	6535	6285	24	1920	500	4350	10	1	4864367	315	15.21	0.91	12	0.08	426.00	7082.00	12580	20240111	-48.49	5660	20241209	14.49	6830	-5.12	20250107	6270	3.35	20250102	12220	-46.97	20240116	5660	14.49	20241209	1.11	N	199730	500	24 억	77016	N	N	N	N
53	20250116	130924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6460	50	2	0.78	12680020	1951	28.56	6400	6540	6400	8330	4490	6410	6499.24	1.58	-336	6743	6576	6493	6326	6243	6535	6285	24	1920	500	4350	10	1	4864367	314	15.16	0.91	12	0.04	426.00	7082.00	12580	20240111	-48.65	5660	20241209	14.13	6830	-5.42	20250107	6270	3.03	20250102	12220	-47.14	20240116	5660	14.13	20241209	1.11	N	199730	500	24 억	77016	N	N	N	N
54	20250116	120924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6480	70	2	1.09	11586750	1782	26.08	6400	6540	6400	8330	4490	6410	6502.10	1.58	-374	6743	6576	6493	6326	6243	6535	6285	24	1920	500	4350	10	1	4864367	315	15.21	0.91	12	0.04	426.00	7082.00	12580	20240111	-48.49	5660	20241209	14.49	6830	-5.12	20250107	6270	3.35	20250102	12220	-46.97	20240116	5660	14.49	20241209	1.11	N	199730	500	24 억	77016	N	N	N	N
55	20250116	110925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6480	70	2	1.09	11463620	1763	25.81	6400	6540	6400	8330	4490	6410	6502.34	1.58	-388	6743	6576	6493	6326	6243	6535	6285	24	1920	500	4350	10	1	4864367	315	15.21	0.91	12	0.04	426.00	7082.00	12580	20240111	-48.49	5660	20241209	14.49	6830	-5.12	20250107	6270	3.35	20250102	12220	-46.97	20240116	5660	14.49	20241209	1.11	N	199730	500	24 억	77016	N	N	N	N
56	20250116	100925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6490	80	2	1.25	8906660	1369	20.04	6400	6540	6400	8330	4490	6410	6505.96	1.58	-388	6743	6576	6493	6326	6243	6535	6285	24	1920	500	4350	10	1	4864367	316	15.23	0.92	12	0.03	426.00	7082.00	12580	20240111	-48.41	5660	20241209	14.66	6830	-4.98	20250107	6270	3.51	20250102	12220	-46.89	20240116	5660	14.66	20241209	1.11	N	199730	500	24 억	77016	N	N	N	N
57	20250116	090927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6510	100	2	1.56	6337060	974	14.26	6400	6540	6400	8330	4490	6410	6506.22	1.58	-479	6743	6576	6493	6326	6243	6535	6285	24	1920	500	4350	10	1	4864367	317	15.28	0.92	12	0.02	426.00	7082.00	12580	20240111	-48.25	5660	20241209	15.02	6830	-4.69	20250107	6270	3.83	20250102	12220	-46.73	20240116	5660	15.02	20241209	1.11	N	199730	500	24 억	77016	N	N	N	N
58	20250115	160922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6410	-240	5	-3.61	44500930	6832	149.46	6570	6660	6410	8640	4660	6650	6513.60	1.61	-1402	6763	6706	6673	6616	6583	6695	6605	24	1990	500	4520	10	1	4864367	312	15.05	0.91	12	0.14	426.00	7082.00	12580	20240111	-49.05	5660	20241209	13.25	6830	-6.15	20250107	6270	2.23	20250102	12220	-47.55	20240116	5660	13.25	20241209	1.13	N	199730	500	24 억	78418	N	N	N	N
59	20250115	150923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6470	-180	5	-2.71	40924890	6275	137.28	6570	6660	6440	8640	4660	6650	6521.89	1.61	-901	6763	6706	6673	6616	6583	6695	6605	24	1990	500	4520	10	1	4864367	315	15.19	0.91	12	0.13	426.00	7082.00	12580	20240111	-48.57	5660	20241209	14.31	6830	-5.27	20250107	6270	3.19	20250102	12220	-47.05	20240116	5660	14.31	20241209	1.13	N	199730	500	24 억	78418	N	N	N	N
60	20250115	140916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6480	-170	5	-2.56	33943760	5196	113.67	6570	6660	6460	8640	4660	6650	6532.67	1.61	-230	6763	6706	6673	6616	6583	6695	6605	24	1990	500	4520	10	1	4864367	315	15.21	0.91	12	0.11	426.00	7082.00	12580	20240111	-48.49	5660	20241209	14.49	6830	-5.12	20250107	6270	3.35	20250102	12220	-46.97	20240116	5660	14.49	20241209	1.13	N	199730	500	24 억	78418	N	N	N	N
61	20250115	130925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6500	-150	5	-2.26	31874180	4878	106.72	6570	6660	6460	8640	4660	6650	6534.27	1.61	-130	6763	6706	6673	6616	6583	6695	6605	24	1990	500	4520	10	1	4864367	316	15.26	0.92	12	0.10	426.00	7082.00	12580	20240111	-48.33	5660	20241209	14.84	6830	-4.83	20250107	6270	3.67	20250102	12220	-46.81	20240116	5660	14.84	20241209	1.13	N	199730	500	24 억	78418	N	N	N	N
62	20250115	120908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6550	-100	5	-1.50	30325640	4640	101.51	6570	6660	6460	8640	4660	6650	6535.70	1.61	-78	6763	6706	6673	6616	6583	6695	6605	24	1990	500	4520	10	1	4864367	319	15.38	0.92	12	0.10	426.00	7082.00	12580	20240111	-47.93	5660	20241209	15.72	6830	-4.10	20250107	6270	4.47	20250102	12220	-46.40	20240116	5660	15.72	20241209	1.13	N	199730	500	24 억	78418	N	N	N	N
63	20250115	110922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6570	-80	5	-1.20	29002610	4437	97.07	6570	6660	6460	8640	4660	6650	6536.54	1.61	-183	6763	6706	6673	6616	6583	6695	6605	24	1990	500	4520	10	1	4864367	320	15.42	0.93	12	0.09	426.00	7082.00	12580	20240111	-47.77	5660	20241209	16.08	6830	-3.81	20250107	6270	4.78	20250102	12220	-46.24	20240116	5660	16.08	20241209	1.13	N	199730	500	24 억	78418	N	N	N	N
64	20250115	100922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6580	-70	5	-1.05	14250250	2169	47.45	6570	6660	6540	8640	4660	6650	6569.96	1.61	-55	6763	6706	6673	6616	6583	6695	6605	24	1990	500	4520	10	1	4864367	320	15.45	0.93	12	0.04	426.00	7082.00	12580	20240111	-47.69	5660	20241209	16.25	6830	-3.66	20250107	6270	4.94	20250102	12220	-46.15	20240116	5660	16.25	20241209	1.13	N	199730	500	24 억	78418	N	N	N	N
65	20250115	090925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6600	-50	5	-0.75	11447750	1742	38.11	6570	6660	6570	8640	4660	6650	6571.61	1.61	116	6763	6706	6673	6616	6583	6695	6605	24	1990	500	4520	10	1	4864367	321	15.49	0.93	12	0.04	426.00	7082.00	12580	20240111	-47.54	5660	20241209	16.61	6830	-3.37	20250107	6270	5.26	20250102	12220	-45.99	20240116	5660	16.61	20241209	1.13	N	199730	500	24 억	78418	N	N	N	N
66	20250114	160904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6650	-150	5	-2.21	30058130	4504	128.36	6650	6730	6640	8840	4760	6800	6673.65	1.63	-982	6900	6850	6760	6710	6620	6875	6735	24	2040	500	4620	10	1	4864367	323	15.61	0.94	12	0.09	426.00	7082.00	12580	20240111	-47.14	5660	20241209	17.49	6830	-2.64	20250107	6270	6.06	20250102	12220	-45.58	20240116	5660	17.49	20241209	1.17	N	199730	500	24 억	79400	N	N	N	N
67	20250114	150920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6690	-110	5	-1.62	28381360	4252	121.17	6650	6730	6640	8840	4760	6800	6674.83	1.63	-981	6900	6850	6760	6710	6620	6875	6735	24	2040	500	4620	10	1	4864367	325	15.70	0.94	12	0.09	426.00	7082.00	12580	20240111	-46.82	5660	20241209	18.20	6830	-2.05	20250107	6270	6.70	20250102	12220	-45.25	20240116	5660	18.20	20241209	1.17	N	199730	500	24 억	79400	N	N	N	N
68	20250114	140917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6690	-110	5	-1.62	27800130	4165	118.69	6650	6730	6640	8840	4760	6800	6674.70	1.63	-985	6900	6850	6760	6710	6620	6875	6735	24	2040	500	4620	10	1	4864367	325	15.70	0.94	12	0.09	426.00	7082.00	12580	20240111	-46.82	5660	20241209	18.20	6830	-2.05	20250107	6270	6.70	20250102	12220	-45.25	20240116	5660	18.20	20241209	1.17	N	199730	500	24 억	79400	N	N	N	N
69	20250114	130917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6690	-110	5	-1.62	21916250	3284	93.59	6650	6730	6640	8840	4760	6800	6673.64	1.63	-838	6900	6850	6760	6710	6620	6875	6735	24	2040	500	4620	10	1	4864367	325	15.70	0.94	12	0.07	426.00	7082.00	12580	20240111	-46.82	5660	20241209	18.20	6830	-2.05	20250107	6270	6.70	20250102	12220	-45.25	20240116	5660	18.20	20241209	1.17	N	199730	500	24 억	79400	N	N	N	N
70	20250114	120913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6670	-130	5	-1.91	21175860	3173	90.42	6650	6730	6640	8840	4760	6800	6673.77	1.63	-801	6900	6850	6760	6710	6620	6875	6735	24	2040	500	4620	10	1	4864367	324	15.66	0.94	12	0.07	426.00	7082.00	12580	20240111	-46.98	5660	20241209	17.84	6830	-2.34	20250107	6270	6.38	20250102	12220	-45.42	20240116	5660	17.84	20241209	1.17	N	199730	500	24 억	79400	N	N	N	N
71	20250114	110914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6650	-150	5	-2.21	19394370	2905	82.79	6650	6730	6650	8840	4760	6800	6676.20	1.63	-791	6900	6850	6760	6710	6620	6875	6735	24	2040	500	4620	10	1	4864367	323	15.61	0.94	12	0.06	426.00	7082.00	12580	20240111	-47.14	5660	20241209	17.49	6830	-2.64	20250107	6270	6.06	20250102	12220	-45.58	20240116	5660	17.49	20241209	1.17	N	199730	500	24 억	79400	N	N	N	N
72	20250114	100912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6670	-130	5	-1.91	18369830	2751	78.40	6650	6730	6650	8840	4760	6800	6677.51	1.63	-779	6900	6850	6760	6710	6620	6875	6735	24	2040	500	4620	10	1	4864367	324	15.66	0.94	12	0.06	426.00	7082.00	12580	20240111	-46.98	5660	20241209	17.84	6830	-2.34	20250107	6270	6.38	20250102	12220	-45.42	20240116	5660	17.84	20241209	1.17	N	199730	500	24 억	79400	N	N	N	N
73	20250114	090916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6730	-70	5	-1.03	8324410	1250	35.62	6650	6730	6650	8840	4760	6800	6659.53	1.63	259	6900	6850	6760	6710	6620	6875	6735	24	2040	500	4620	10	1	4864367	327	15.80	0.95	12	0.03	426.00	7082.00	12580	20240111	-46.50	5660	20241209	18.90	6830	-1.46	20250107	6270	7.34	20250102	12220	-44.93	20240116	5660	18.90	20241209	1.17	N	199730	500	24 억	79400	N	N	N	N
74	20250113	160903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6800	60	2	0.89	23641340	3507	67.68	6740	6810	6670	8760	4720	6740	6741.19	1.67	-1714	6873	6806	6743	6676	6613	6775	6645	24	2020	500	4580	10	1	4864367	331	15.96	0.96	12	0.07	426.00	7082.00	12850	20240104	-47.08	5660	20241209	20.14	6830	-0.44	20250107	6270	8.45	20250102	12220	-44.35	20240116	5660	20.14	20241209	1.22	N	199730	500	24 억	81114	N	N	N	N
75	20250113	150908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6770	30	2	0.45	21831320	3240	62.52	6740	6810	6670	8760	4720	6740	6738.06	1.67	-1682	6873	6806	6743	6676	6613	6775	6645	24	2020	500	4580	10	1	4864367	329	15.89	0.96	12	0.07	426.00	7082.00	12850	20240104	-47.32	5660	20241209	19.61	6830	-0.88	20250107	6270	7.97	20250102	12220	-44.60	20240116	5660	19.61	20241209	1.22	N	199730	500	24 억	81114	N	N	N	N
76	20250113	140845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6720	-20	5	-0.30	13309400	1984	38.29	6740	6740	6670	8760	4720	6740	6708.37	1.67	-1181	6873	6806	6743	6676	6613	6775	6645	24	2020	500	4580	10	1	4864367	327	15.77	0.95	12	0.04	426.00	7082.00	12850	20240104	-47.70	5660	20241209	18.73	6830	-1.61	20250107	6270	7.18	20250102	12220	-45.01	20240116	5660	18.73	20241209	1.22	N	199730	500	24 억	81114	N	N	N	N
77	20250113	130855	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6720	-20	5	-0.30	12129810	1808	34.89	6740	6740	6670	8760	4720	6740	6708.97	1.67	-1179	6873	6806	6743	6676	6613	6775	6645	24	2020	500	4580	10	1	4864367	327	15.77	0.95	12	0.04	426.00	7082.00	12850	20240104	-47.70	5660	20241209	18.73	6830	-1.61	20250107	6270	7.18	20250102	12220	-45.01	20240116	5660	18.73	20241209	1.22	N	199730	500	24 억	81114	N	N	N	N
78	20250113	120858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6710	-30	5	-0.45	11807680	1760	33.96	6740	6740	6670	8760	4720	6740	6708.91	1.67	-1152	6873	6806	6743	6676	6613	6775	6645	24	2020	500	4580	10	1	4864367	326	15.75	0.95	12	0.04	426.00	7082.00	12850	20240104	-47.78	5660	20241209	18.55	6830	-1.76	20250107	6270	7.02	20250102	12220	-45.09	20240116	5660	18.55	20241209	1.22	N	199730	500	24 억	81114	N	N	N	N
79	20250113	110856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6730	-10	5	-0.15	11606570	1730	33.38	6740	6740	6670	8760	4720	6740	6709.00	1.67	-1144	6873	6806	6743	6676	6613	6775	6645	24	2020	500	4580	10	1	4864367	327	15.80	0.95	12	0.04	426.00	7082.00	12850	20240104	-47.63	5660	20241209	18.90	6830	-1.46	20250107	6270	7.34	20250102	12220	-44.93	20240116	5660	18.90	20241209	1.22	N	199730	500	24 억	81114	N	N	N	N
80	20250113	100856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6720	-20	5	-0.30	3335510	497	9.59	6740	6740	6670	8760	4720	6740	6711.29	1.67	-240	6873	6806	6743	6676	6613	6775	6645	24	2020	500	4580	10	1	4864367	327	15.77	0.95	12	0.01	426.00	7082.00	12850	20240104	-47.70	5660	20241209	18.73	6830	-1.61	20250107	6270	7.18	20250102	12220	-45.01	20240116	5660	18.73	20241209	1.22	N	199730	500	24 억	81114	N	N	N	N
81	20250113	090901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6670	-70	5	-1.04	708740	106	2.05	6740	6740	6670	8760	4720	6740	6686.23	1.67	-94	6873	6806	6743	6676	6613	6775	6645	24	2020	500	4580	10	1	4864367	324	15.66	0.94	12	0.00	426.00	7082.00	12850	20240104	-48.09	5660	20241209	17.84	6830	-2.34	20250107	6270	6.38	20250102	12220	-45.42	20240116	5660	17.84	20241209	1.22	N	199730	500	24 억	81114	N	N	N	N
82	20250110	160837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6740	-70	5	-1.03	34852840	5182	70.52	6810	6810	6680	8850	4770	6810	6725.75	1.65	1080	6950	6880	6740	6670	6530	6915	6705	24	2040	500	4630	10	1	4864367	328	15.82	0.95	12	0.11	426.00	7082.00	12850	20240104	-47.55	5660	20241209	19.08	6830	-1.32	20250107	6270	7.50	20250102	12580	-46.42	20240111	5660	19.08	20241209	1.29	N	199730	500	24 억	80034	N	N	N	N
83	20250110	150846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6710	-100	5	-1.47	32832130	4881	66.43	6810	6810	6680	8850	4770	6810	6726.52	1.65	1132	6950	6880	6740	6670	6530	6915	6705	24	2040	500	4630	10	1	4864367	326	15.75	0.95	12	0.10	426.00	7082.00	12850	20240104	-47.78	5660	20241209	18.55	6830	-1.76	20250107	6270	7.02	20250102	12580	-46.66	20240111	5660	18.55	20241209	1.29	N	199730	500	24 억	80034	N	N	N	N
84	20250110	140851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6780	-30	5	-0.44	30142490	4481	60.98	6810	6810	6680	8850	4770	6810	6726.73	1.65	929	6950	6880	6740	6670	6530	6915	6705	24	2040	500	4630	10	1	4864367	330	15.92	0.96	12	0.09	426.00	7082.00	12850	20240104	-47.24	5660	20241209	19.79	6830	-0.73	20250107	6270	8.13	20250102	12580	-46.10	20240111	5660	19.79	20241209	1.29	N	199730	500	24 억	80034	N	N	N	N
85	20250110	130851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6720	-90	5	-1.32	27410000	4076	55.47	6810	6810	6680	8850	4770	6810	6724.73	1.65	849	6950	6880	6740	6670	6530	6915	6705	24	2040	500	4630	10	1	4864367	327	15.77	0.95	12	0.08	426.00	7082.00	12850	20240104	-47.70	5660	20241209	18.73	6830	-1.61	20250107	6270	7.18	20250102	12580	-46.58	20240111	5660	18.73	20241209	1.29	N	199730	500	24 억	80034	N	N	N	N
86	20250110	120852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6750	-60	5	-0.88	26346810	3918	53.32	6810	6810	6680	8850	4770	6810	6724.56	1.65	873	6950	6880	6740	6670	6530	6915	6705	24	2040	500	4630	10	1	4864367	328	15.85	0.95	12	0.08	426.00	7082.00	12850	20240104	-47.47	5660	20241209	19.26	6830	-1.17	20250107	6270	7.66	20250102	12580	-46.34	20240111	5660	19.26	20241209	1.29	N	199730	500	24 억	80034	N	N	N	N
87	20250110	110851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6710	-100	5	-1.47	25497530	3792	51.61	6810	6810	6680	8850	4770	6810	6724.03	1.65	851	6950	6880	6740	6670	6530	6915	6705	24	2040	500	4630	10	1	4864367	326	15.75	0.95	12	0.08	426.00	7082.00	12850	20240104	-47.78	5660	20241209	18.55	6830	-1.76	20250107	6270	7.02	20250102	12580	-46.66	20240111	5660	18.55	20241209	1.29	N	199730	500	24 억	80034	N	N	N	N
88	20250110	100849	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6740	-70	5	-1.03	24953090	3711	50.50	6810	6810	6680	8850	4770	6810	6724.09	1.65	805	6950	6880	6740	6670	6530	6915	6705	24	2040	500	4630	10	1	4864367	328	15.82	0.95	12	0.08	426.00	7082.00	12850	20240104	-47.55	5660	20241209	19.08	6830	-1.32	20250107	6270	7.50	20250102	12580	-46.42	20240111	5660	19.08	20241209	1.29	N	199730	500	24 억	80034	N	N	N	N
89	20250110	090852	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6740	-70	5	-1.03	2871780	425	5.78	6810	6810	6730	8850	4770	6810	6757.13	1.65	-111	6950	6880	6740	6670	6530	6915	6705	24	2040	500	4630	10	1	4864367	328	15.82	0.95	12	0.01	426.00	7082.00	12850	20240104	-47.55	5660	20241209	19.08	6830	-1.32	20250107	6270	7.50	20250102	12580	-46.42	20240111	5660	19.08	20241209	1.29	N	199730	500	24 억	80034	N	N	N	N
90	20250109	160843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6810	160	2	2.41	48973290	7329	56.04	6600	6810	6600	8640	4660	6650	6682.02	1.54	5190	6776	6712	6606	6542	6436	6745	6575	24	1990	500	4520	10	1	4864367	331	15.99	0.96	12	0.15	426.00	7082.00	12850	20240104	-47.00	5660	20241209	20.32	6830	-0.29	20250107	6270	8.61	20250102	12580	-45.87	20240111	5660	20.32	20241209	1.36	N	199730	500	24 억	74844	N	N	N	N
91	20250109	150838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6730	80	2	1.20	40637550	6098	46.63	6600	6730	6600	8640	4660	6650	6664.08	1.54	4096	6776	6712	6606	6542	6436	6745	6575	24	1990	500	4520	10	1	4864367	327	15.80	0.95	12	0.13	426.00	7082.00	12850	20240104	-47.63	5660	20241209	18.90	6830	-1.46	20250107	6270	7.34	20250102	12580	-46.50	20240111	5660	18.90	20241209	1.36	N	199730	500	24 억	74844	N	N	N	N
92	20250109	140846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6720	70	2	1.05	28589750	4297	32.86	6600	6720	6600	8640	4660	6650	6653.42	1.54	2603	6776	6712	6606	6542	6436	6745	6575	24	1990	500	4520	10	1	4864367	327	15.77	0.95	12	0.09	426.00	7082.00	12850	20240104	-47.70	5660	20241209	18.73	6830	-1.61	20250107	6270	7.18	20250102	12580	-46.58	20240111	5660	18.73	20241209	1.36	N	199730	500	24 억	74844	N	N	N	N
93	20250109	130845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6610	-40	5	-0.60	17610880	2651	20.27	6600	6680	6600	8640	4660	6650	6643.11	1.54	993	6776	6712	6606	6542	6436	6745	6575	24	1990	500	4520	10	1	4864367	322	15.52	0.93	12	0.05	426.00	7082.00	12850	20240104	-48.56	5660	20241209	16.78	6830	-3.22	20250107	6270	5.42	20250102	12580	-47.46	20240111	5660	16.78	20241209	1.36	N	199730	500	24 억	74844	N	N	N	N
94	20250109	120846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6660	10	2	0.15	12055730	1813	13.86	6600	6680	6600	8640	4660	6650	6649.60	1.54	471	6776	6712	6606	6542	6436	6745	6575	24	1990	500	4520	10	1	4864367	324	15.63	0.94	12	0.04	426.00	7082.00	12850	20240104	-48.17	5660	20241209	17.67	6830	-2.49	20250107	6270	6.22	20250102	12580	-47.06	20240111	5660	17.67	20241209	1.36	N	199730	500	24 억	74844	N	N	N	N
95	20250109	110850	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6670	20	2	0.30	11216780	1687	12.90	6600	6680	6600	8640	4660	6650	6648.95	1.54	394	6776	6712	6606	6542	6436	6745	6575	24	1990	500	4520	10	1	4864367	324	15.66	0.94	12	0.03	426.00	7082.00	12850	20240104	-48.09	5660	20241209	17.84	6830	-2.34	20250107	6270	6.38	20250102	12580	-46.98	20240111	5660	17.84	20241209	1.36	N	199730	500	24 억	74844	N	N	N	N
96	20250109	100847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6620	-30	5	-0.45	10524100	1583	12.10	6600	6680	6600	8640	4660	6650	6648.20	1.54	316	6776	6712	6606	6542	6436	6745	6575	24	1990	500	4520	10	1	4864367	322	15.54	0.93	12	0.03	426.00	7082.00	12850	20240104	-48.48	5660	20241209	16.96	6830	-3.07	20250107	6270	5.58	20250102	12580	-47.38	20240111	5660	16.96	20241209	1.36	N	199730	500	24 억	74844	N	N	N	N
97	20250109	090851	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6670	20	2	0.30	1329080	200	1.53	6600	6670	6600	8640	4660	6650	6645.40	1.54	-67	6776	6712	6606	6542	6436	6745	6575	24	1990	500	4520	10	1	4864367	324	15.66	0.94	12	0.00	426.00	7082.00	12850	20240104	-48.09	5660	20241209	17.84	6830	-2.34	20250107	6270	6.38	20250102	12580	-46.98	20240111	5660	17.84	20241209	1.36	N	199730	500	24 억	74844	N	N	N	N
98	20250108	160839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6650	10	2	0.15	86044350	13077	139.86	6570	6670	6500	8630	4650	6640	6579.08	1.50	1910	6926	6782	6686	6542	6446	6735	6495	24	1990	500	4510	10	1	4864367	323	15.61	0.94	12	0.27	426.00	7082.00	12850	20240104	-48.25	5660	20241209	17.49	6830	-2.64	20250107	6270	6.06	20250102	12580	-47.14	20240111	5660	17.49	20241209	1.42	N	199730	500	24 억	72934	N	N	N	N
99	20250108	150842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6580	-60	5	-0.90	77632970	11803	126.24	6570	6670	6500	8630	4650	6640	6576.98	1.50	1943	6926	6782	6686	6542	6446	6735	6495	24	1990	500	4510	10	1	4864367	320	15.45	0.93	12	0.24	426.00	7082.00	12850	20240104	-48.79	5660	20241209	16.25	6830	-3.66	20250107	6270	4.94	20250102	12580	-47.69	20240111	5660	16.25	20241209	1.42	N	199730	500	24 억	72934	N	N	N	N
100	20250108	140845	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6600	-40	5	-0.60	50042710	7584	81.11	6570	6670	6500	8630	4650	6640	6598.03	1.50	1401	6926	6782	6686	6542	6446	6735	6495	24	1990	500	4510	10	1	4864367	321	15.49	0.93	12	0.16	426.00	7082.00	12850	20240104	-48.64	5660	20241209	16.61	6830	-3.37	20250107	6270	5.26	20250102	12580	-47.54	20240111	5660	16.61	20241209	1.42	N	199730	500	24 억	72934	N	N	N	N
101	20250108	130843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6640	0	3	0.00	33387570	5052	54.03	6570	6670	6500	8630	4650	6640	6608.30	1.50	135	6926	6782	6686	6542	6446	6735	6495	24	1990	500	4510	10	1	4864367	323	15.59	0.94	12	0.10	426.00	7082.00	12850	20240104	-48.33	5660	20241209	17.31	6830	-2.78	20250107	6270	5.90	20250102	12580	-47.22	20240111	5660	17.31	20241209	1.42	N	199730	500	24 억	72934	N	N	N	N
102	20250108	120840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6630	-10	5	-0.15	32007410	4844	51.81	6570	6670	6500	8630	4650	6640	6607.12	1.50	150	6926	6782	6686	6542	6446	6735	6495	24	1990	500	4510	10	1	4864367	323	15.56	0.94	12	0.10	426.00	7082.00	12850	20240104	-48.40	5660	20241209	17.14	6830	-2.93	20250107	6270	5.74	20250102	12580	-47.30	20240111	5660	17.14	20241209	1.42	N	199730	500	24 억	72934	N	N	N	N
103	20250108	110841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6640	0	3	0.00	29604100	4482	47.94	6570	6670	6500	8630	4650	6640	6604.50	1.50	163	6926	6782	6686	6542	6446	6735	6495	24	1990	500	4510	10	1	4864367	323	15.59	0.94	12	0.09	426.00	7082.00	12850	20240104	-48.33	5660	20241209	17.31	6830	-2.78	20250107	6270	5.90	20250102	12580	-47.22	20240111	5660	17.31	20241209	1.42	N	199730	500	24 억	72934	N	N	N	N
104	20250108	100842	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6650	10	2	0.15	27479320	4162	44.51	6570	6670	6500	8630	4650	6640	6601.72	1.50	135	6926	6782	6686	6542	6446	6735	6495	24	1990	500	4510	10	1	4864367	323	15.61	0.94	12	0.09	426.00	7082.00	12850	20240104	-48.25	5660	20241209	17.49	6830	-2.64	20250107	6270	6.06	20250102	12580	-47.14	20240111	5660	17.49	20241209	1.42	N	199730	500	24 억	72934	N	N	N	N
105	20250108	090843	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6640	0	3	0.00	11128570	1695	18.13	6570	6640	6500	8630	4650	6640	6561.98	1.50	399	6926	6782	6686	6542	6446	6735	6495	24	1990	500	4510	10	1	4864367	323	15.59	0.94	12	0.03	426.00	7082.00	12850	20240104	-48.33	5660	20241209	17.31	6830	-2.78	20250107	6270	5.90	20250102	12580	-47.22	20240111	5660	17.31	20241209	1.42	N	199730	500	24 억	72934	N	N	N	N
106	20250107	160835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6640	-80	5	-1.19	61881930	9255	92.45	6720	6830	6590	8730	4710	6720	6686.35	1.48	874	6813	6766	6683	6636	6553	6790	6660	24	2010	500	4560	10	1	4864367	323	15.59	0.94	12	0.19	426.00	7082.00	12930	20231227	-48.65	5660	20241209	17.31	6830	-2.78	20250107	6270	5.90	20250102	12580	-47.22	20240111	5660	17.31	20241209	1.42	N	199730	500	24 억	72089	N	N	N	N
107	20250107	150836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6600	-120	5	-1.79	56484440	8438	84.29	6720	6830	6600	8730	4710	6720	6694.06	1.48	772	6813	6766	6683	6636	6553	6790	6660	24	2010	500	4560	10	1	4864367	321	15.49	0.93	12	0.17	426.00	7082.00	12930	20231227	-48.96	5660	20241209	16.61	6830	-3.37	20250107	6270	5.26	20250102	12580	-47.54	20240111	5660	16.61	20241209	1.42	N	199730	500	24 억	72089	N	N	N	N
108	20250107	140834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6630	-90	5	-1.34	46617810	6947	69.39	6720	6830	6620	8730	4710	6720	6710.50	1.48	195	6813	6766	6683	6636	6553	6790	6660	24	2010	500	4560	10	1	4864367	323	15.56	0.94	12	0.14	426.00	7082.00	12930	20231227	-48.72	5660	20241209	17.14	6830	-2.93	20250107	6270	5.74	20250102	12580	-47.30	20240111	5660	17.14	20241209	1.42	N	199730	500	24 억	72089	N	N	N	N
109	20250107	130835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6650	-70	5	-1.04	35636520	5292	52.86	6720	6830	6630	8730	4710	6720	6734.04	1.48	-355	6813	6766	6683	6636	6553	6790	6660	24	2010	500	4560	10	1	4864367	323	15.61	0.94	12	0.11	426.00	7082.00	12930	20231227	-48.57	5660	20241209	17.49	6830	-2.64	20250107	6270	6.06	20250102	12580	-47.14	20240111	5660	17.49	20241209	1.42	N	199730	500	24 억	72089	N	N	N	N
110	20250107	120835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6690	-30	5	-0.45	34752070	5159	51.53	6720	6830	6630	8730	4710	6720	6736.20	1.48	-389	6813	6766	6683	6636	6553	6790	6660	24	2010	500	4560	10	1	4864367	325	15.70	0.94	12	0.11	426.00	7082.00	12930	20231227	-48.26	5660	20241209	18.20	6830	-2.05	20250107	6270	6.70	20250102	12580	-46.82	20240111	5660	18.20	20241209	1.42	N	199730	500	24 억	72089	N	N	N	N
111	20250107	110832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6730	10	2	0.15	24997780	3698	36.94	6720	6830	6710	8730	4710	6720	6759.81	1.48	-138	6813	6766	6683	6636	6553	6790	6660	24	2010	500	4560	10	1	4864367	327	15.80	0.95	12	0.08	426.00	7082.00	12930	20231227	-47.95	5660	20241209	18.90	6830	-1.46	20250107	6270	7.34	20250102	12580	-46.50	20240111	5660	18.90	20241209	1.42	N	199730	500	24 억	72089	N	N	N	N
112	20250107	100838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6740	20	2	0.30	16701750	2466	24.63	6720	6830	6720	8730	4710	6720	6772.81	1.48	-112	6813	6766	6683	6636	6553	6790	6660	24	2010	500	4560	10	1	4864367	328	15.82	0.95	12	0.05	426.00	7082.00	12930	20231227	-47.87	5660	20241209	19.08	6830	-1.32	20250107	6270	7.50	20250102	12580	-46.42	20240111	5660	19.08	20241209	1.42	N	199730	500	24 억	72089	N	N	N	N
113	20250107	090839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6800	80	2	1.19	8338010	1228	12.27	6720	6830	6720	8730	4710	6720	6789.91	1.48	-482	6813	6766	6683	6636	6553	6790	6660	24	2010	500	4560	10	1	4864367	331	15.96	0.96	12	0.03	426.00	7082.00	12930	20231227	-47.41	5660	20241209	20.14	6830	-0.44	20250107	6270	8.45	20250102	12580	-45.95	20240111	5660	20.14	20241209	1.42	N	199730	500	24 억	72089	N	N	N	N
114	20250106	160825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6720	50	2	0.75	66759760	9996	199.52	6710	6730	6600	8670	4670	6670	6678.65	1.42	2926	6843	6756	6653	6566	6463	6800	6610	24	2000	500	4530	10	1	4864367	327	15.77	0.95	12	0.21	426.00	7082.00	12930	20231227	-48.03	5660	20241209	18.73	6740	-0.30	20250103	6270	7.18	20250102	12580	-46.58	20240111	5660	18.73	20241209	1.46	N	199730	500	24 억	69159	N	N	N	N
115	20250106	150825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6710	40	2	0.60	63216020	9468	188.98	6710	6730	6600	8670	4670	6670	6676.81	1.42	2777	6843	6756	6653	6566	6463	6800	6610	24	2000	500	4530	10	1	4864367	326	15.75	0.95	12	0.19	426.00	7082.00	12930	20231227	-48.11	5660	20241209	18.55	6740	-0.45	20250103	6270	7.02	20250102	12580	-46.66	20240111	5660	18.55	20241209	1.46	N	199730	500	24 억	69159	N	N	N	N
116	20250106	140826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6700	30	2	0.45	46821180	7017	140.06	6710	6730	6600	8670	4670	6670	6672.54	1.42	2199	6843	6756	6653	6566	6463	6800	6610	24	2000	500	4530	10	1	4864367	326	15.73	0.95	12	0.14	426.00	7082.00	12930	20231227	-48.18	5660	20241209	18.37	6740	-0.59	20250103	6270	6.86	20250102	12580	-46.74	20240111	5660	18.37	20241209	1.46	N	199730	500	24 억	69159	N	N	N	N
117	20250106	130819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6670	0	3	0.00	33160630	4973	99.26	6710	6730	6600	8670	4670	6670	6668.13	1.42	1172	6843	6756	6653	6566	6463	6800	6610	24	2000	500	4530	10	1	4864367	324	15.66	0.94	12	0.10	426.00	7082.00	12930	20231227	-48.41	5660	20241209	17.84	6740	-1.04	20250103	6270	6.38	20250102	12580	-46.98	20240111	5660	17.84	20241209	1.46	N	199730	500	24 억	69159	N	N	N	N
118	20250106	120822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6720	50	2	0.75	20131470	3011	60.10	6710	6730	6630	8670	4670	6670	6685.97	1.42	136	6843	6756	6653	6566	6463	6800	6610	24	2000	500	4530	10	1	4864367	327	15.77	0.95	12	0.06	426.00	7082.00	12930	20231227	-48.03	5660	20241209	18.73	6740	-0.30	20250103	6270	7.18	20250102	12580	-46.58	20240111	5660	18.73	20241209	1.46	N	199730	500	24 억	69159	N	N	N	N
119	20250106	110821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6730	60	2	0.90	18351180	2746	54.81	6710	6730	6630	8670	4670	6670	6682.88	1.42	130	6843	6756	6653	6566	6463	6800	6610	24	2000	500	4530	10	1	4864367	327	15.80	0.95	12	0.06	426.00	7082.00	12930	20231227	-47.95	5660	20241209	18.90	6740	-0.15	20250103	6270	7.34	20250102	12580	-46.50	20240111	5660	18.90	20241209	1.46	N	199730	500	24 억	69159	N	N	N	N
120	20250106	100818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6690	20	2	0.30	3086270	463	9.24	6710	6710	6630	8670	4670	6670	6665.81	1.42	103	6843	6756	6653	6566	6463	6800	6610	24	2000	500	4530	10	1	4864367	325	15.70	0.94	12	0.01	426.00	7082.00	12930	20231227	-48.26	5660	20241209	18.20	6740	-0.74	20250103	6270	6.70	20250102	12580	-46.82	20240111	5660	18.20	20241209	1.46	N	199730	500	24 억	69159	N	N	N	N
121	20250106	090819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6670	0	3	0.00	386980	58	1.16	6710	6710	6670	8670	4670	6670	6672.07	1.42	27	6843	6756	6653	6566	6463	6800	6610	24	2000	500	4530	10	1	4864367	324	15.66	0.94	12	0.00	426.00	7082.00	12930	20231227	-48.41	5660	20241209	17.84	6740	-1.04	20250103	6270	6.38	20250102	12580	-46.98	20240111	5660	17.84	20241209	1.46	N	199730	500	24 억	69159	N	N	N	N
122	20250103	160815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6670	110	2	1.68	33386500	5010	68.38	6550	6740	6550	8520	4600	6560	6663.97	1.43	-368	6926	6742	6506	6322	6086	6835	6415	24	1960	500	4460	10	1	4864367	324	15.66	0.94	12	0.10	426.00	7082.00	12930	20231227	-48.41	5660	20241209	17.84	6740	-1.04	20250103	6270	6.38	20250102	12850	-48.09	20240104	5660	17.84	20241209	1.48	N	199730	500	24 억	69527	N	N	N	N
123	20250103	150817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6670	110	2	1.68	32232700	4837	66.02	6550	6740	6550	8520	4600	6560	6663.78	1.43	-271	6926	6742	6506	6322	6086	6835	6415	24	1960	500	4460	10	1	4864367	324	15.66	0.94	12	0.10	426.00	7082.00	12930	20231227	-48.41	5660	20241209	17.84	6740	-1.04	20250103	6270	6.38	20250102	12850	-48.09	20240104	5660	17.84	20241209	1.48	N	199730	500	24 억	69527	N	N	N	N
124	20250103	140818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6620	60	2	0.91	26464100	3967	54.14	6550	6740	6550	8520	4600	6560	6671.06	1.43	-408	6926	6742	6506	6322	6086	6835	6415	24	1960	500	4460	10	1	4864367	322	15.54	0.93	12	0.08	426.00	7082.00	12930	20231227	-48.80	5660	20241209	16.96	6740	-1.78	20250103	6270	5.58	20250102	12850	-48.48	20240104	5660	16.96	20241209	1.48	N	199730	500	24 억	69527	N	N	N	N
125	20250103	130817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6640	80	2	1.22	26066220	3907	53.32	6550	6740	6550	8520	4600	6560	6671.67	1.43	-415	6926	6742	6506	6322	6086	6835	6415	24	1960	500	4460	10	1	4864367	323	15.59	0.94	12	0.08	426.00	7082.00	12930	20231227	-48.65	5660	20241209	17.31	6740	-1.48	20250103	6270	5.90	20250102	12850	-48.33	20240104	5660	17.31	20241209	1.48	N	199730	500	24 억	69527	N	N	N	N
126	20250103	120816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6740	180	2	2.74	15296820	2295	31.32	6550	6740	6550	8520	4600	6560	6665.28	1.43	605	6926	6742	6506	6322	6086	6835	6415	24	1960	500	4460	10	1	4864367	328	15.82	0.95	12	0.05	426.00	7082.00	12930	20231227	-47.87	5660	20241209	19.08	6740	0.00	20250103	6270	7.50	20250102	12850	-47.55	20240104	5660	19.08	20241209	1.48	N	199730	500	24 억	69527	N	N	N	N
127	20250103	110817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6690	130	2	1.98	10601240	1594	21.76	6550	6710	6550	8520	4600	6560	6650.72	1.43	470	6926	6742	6506	6322	6086	6835	6415	24	1960	500	4460	10	1	4864367	325	15.70	0.94	12	0.03	426.00	7082.00	12930	20231227	-48.26	5660	20241209	18.20	6710	-0.30	20250103	6270	6.70	20250102	12850	-47.94	20240104	5660	18.20	20241209	1.48	N	199730	500	24 억	69527	N	N	N	N
128	20250103	100815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6670	110	2	1.68	6644990	1003	13.69	6550	6670	6550	8520	4600	6560	6625.11	1.43	334	6926	6742	6506	6322	6086	6835	6415	24	1960	500	4460	10	1	4864367	324	15.66	0.94	12	0.02	426.00	7082.00	12930	20231227	-48.41	5660	20241209	17.84	6690	-0.30	20250102	6270	6.38	20250102	12850	-48.09	20240104	5660	17.84	20241209	1.48	N	199730	500	24 억	69527	N	N	N	N
129	20250103	090818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6590	30	2	0.46	570660	87	1.19	6550	6590	6550	8520	4600	6560	6559.31	1.43	10	6926	6742	6506	6322	6086	6835	6415	24	1960	500	4460	10	1	4864367	321	15.47	0.93	12	0.00	426.00	7082.00	12930	20231227	-49.03	5660	20241209	16.43	6690	-1.49	20250102	6270	5.10	20250102	12850	-48.72	20240104	5660	16.43	20241209	1.48	N	199730	500	24 억	69527	N	N	N	N
130	20250102	160808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6560	160	2	2.50	47730020	7327	78.25	6270	6690	6270	8320	4480	6400	6514.27	1.38	2326	6693	6546	6303	6156	5913	6620	6230	24	1920	500	4350	10	1	4864367	319	15.40	0.93	12	0.15	426.00	7082.00	12930	20231227	-49.27	5660	20241209	15.90	6690	-1.94	20250102	6270	4.63	20250102	12850	-48.95	20240104	5660	15.90	20241209	1.52	N	199730	500	24 억	67201	N	N	N	N
131	20250102	150809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6590	190	2	2.97	45826530	7037	75.16	6270	6690	6270	8320	4480	6400	6512.23	1.38	2225	6693	6546	6303	6156	5913	6620	6230	24	1920	500	4350	10	1	4864367	321	15.47	0.93	12	0.14	426.00	7082.00	12930	20231227	-49.03	5660	20241209	16.43	6690	-1.49	20250102	6270	5.10	20250102	12850	-48.72	20240104	5660	16.43	20241209	1.52	N	199730	500	24 억	67201	N	N	N	N
132	20250102	140807	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6500	100	2	1.56	35160780	5414	57.82	6270	6550	6270	8320	4480	6400	6494.42	1.38	1887	6693	6546	6303	6156	5913	6620	6230	24	1920	500	4350	10	1	4864367	316	15.26	0.92	12	0.11	426.00	7082.00	12930	20231227	-49.73	5660	20241209	14.84	6550	-0.76	20250102	6270	3.67	20250102	12850	-49.42	20240104	5660	14.84	20241209	1.52	N	199730	500	24 억	67201	N	N	N	N
133	20250102	130809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6490	90	2	1.41	32816620	5053	53.97	6270	6550	6270	8320	4480	6400	6494.48	1.38	1718	6693	6546	6303	6156	5913	6620	6230	24	1920	500	4350	10	1	4864367	316	15.23	0.92	12	0.10	426.00	7082.00	12930	20231227	-49.81	5660	20241209	14.66	6550	-0.92	20250102	6270	3.51	20250102	12850	-49.49	20240104	5660	14.66	20241209	1.52	N	199730	500	24 억	67201	N	N	N	N
134	20250102	120806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6510	110	2	1.72	30355220	4674	49.92	6270	6550	6270	8320	4480	6400	6494.48	1.38	1859	6693	6546	6303	6156	5913	6620	6230	24	1920	500	4350	10	1	4864367	317	15.28	0.92	12	0.10	426.00	7082.00	12930	20231227	-49.65	5660	20241209	15.02	6550	-0.61	20250102	6270	3.83	20250102	12850	-49.34	20240104	5660	15.02	20241209	1.52	N	199730	500	24 억	67201	N	N	N	N
135	20250102	110758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6530	130	2	2.03	24763760	3817	40.77	6270	6530	6270	8320	4480	6400	6487.75	1.38	1591	6693	6546	6303	6156	5913	6620	6230	24	1920	500	4350	10	1	4864367	318	15.33	0.92	12	0.08	426.00	7082.00	12930	20231227	-49.50	5660	20241209	15.37	6530	0.00	20250102	6270	4.15	20250102	12850	-49.18	20240104	5660	15.37	20241209	1.52	N	199730	500	24 억	67201	N	N	N	N
136	20250102	100805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6380	-20	5	-0.31	1757370	280	2.99	6270	6400	6270	8320	4480	6400	6276.32	1.38	124	6693	6546	6303	6156	5913	6620	6230	24	1920	500	4350	10	1	4864367	310	14.98	0.90	12	0.01	426.00	7082.00	12930	20231227	-50.66	5660	20241209	12.72	6400	-0.31	20250102	6270	1.75	20250102	12850	-50.35	20240104	5660	12.72	20241209	1.52	N	199730	500	24 억	67201	N	N	N	N
137	20250102	090758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6400	0	3	0.00	0	0	0.00	0	0	0	8320	4480	6400	0.00	1.38	0	6693	6546	6303	6156	5913	6620	6230	24	1920	500	4350	10	1	4864367	311	15.02	0.90	12	0.00	426.00	7082.00	12930	20231227	-50.50	5660	20241209	13.07	0	0.00	0	0	0.00	0	12850	-50.19	20240104	5660	13.07	20241209	1.52	N	199730	500	24 억	67201	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History