KissMeData/365270/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6410	480	2	8.09	1483011300	238108	357.82	5930	6480	5880	7700	4160	5930	6227.09	0.75	84684	6063	5996	5913	5846	5763	5955	5805	69	1770	500	4150	10	1	13873968	889	-7.67	2.12	12	1.72	-836.00	3021.00	21350	20240408	-69.98	4900	20240805	30.82	6490	-1.23	20250113	5830	9.95	20250116	21350	-69.98	20240408	4900	30.82	20240805	0.08	N	365270	500	69 억	103830	N	N	N	N
3	20250124	151238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6450	520	2	8.77	1353507960	217863	327.39	5930	6480	5880	7700	4160	5930	6212.66	0.75	76841	6063	5996	5913	5846	5763	5955	5805	69	1770	500	4150	10	1	13873968	895	-7.72	2.14	12	1.57	-836.00	3021.00	21350	20240408	-69.79	4900	20240805	31.63	6490	-0.62	20250113	5830	10.63	20250116	21350	-69.79	20240408	4900	31.63	20240805	0.08	N	365270	500	69 억	103830	N	N	N	N
4	20250124	141235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6190	260	2	4.38	882848470	143846	216.16	5930	6240	5880	7700	4160	5930	6137.46	0.75	49752	6063	5996	5913	5846	5763	5955	5805	69	1770	500	4150	10	1	13873968	859	-7.40	2.05	12	1.04	-836.00	3021.00	21350	20240408	-71.01	4900	20240805	26.33	6490	-4.62	20250113	5830	6.17	20250116	21350	-71.01	20240408	4900	26.33	20240805	0.08	N	365270	500	69 억	103830	N	N	N	N
5	20250124	131239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6110	180	2	3.04	690599390	112722	169.39	5930	6240	5880	7700	4160	5930	6126.57	0.75	34738	6063	5996	5913	5846	5763	5955	5805	69	1770	500	4150	10	1	13873968	848	-7.31	2.02	12	0.81	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	6490	-5.86	20250113	5830	4.80	20250116	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	103830	N	N	N	N
6	20250124	121234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6100	170	2	2.87	655688270	106995	160.79	5930	6240	5880	7700	4160	5930	6128.21	0.75	31384	6063	5996	5913	5846	5763	5955	5805	69	1770	500	4150	10	1	13873968	846	-7.30	2.02	12	0.77	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	6490	-6.01	20250113	5830	4.63	20250116	21350	-71.43	20240408	4900	24.49	20240805	0.08	N	365270	500	69 억	103830	N	N	N	N
7	20250124	111236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	190	2	3.20	260055450	42986	64.60	5930	6140	5880	7700	4160	5930	6049.77	0.75	6374	6063	5996	5913	5846	5763	5955	5805	69	1770	500	4150	10	1	13873968	849	-7.32	2.03	12	0.31	-836.00	3021.00	21350	20240408	-71.33	4900	20240805	24.90	6490	-5.70	20250113	5830	4.97	20250116	21350	-71.33	20240408	4900	24.90	20240805	0.08	N	365270	500	69 억	103830	N	N	N	N
8	20250124	101232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	60	2	1.01	45413830	7623	11.46	5930	6030	5880	7700	4160	5930	5957.47	0.75	-1939	6063	5996	5913	5846	5763	5955	5805	69	1770	500	4150	10	1	13873968	831	-7.17	1.98	12	0.05	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	6490	-7.70	20250113	5830	2.74	20250116	21350	-71.94	20240408	4900	22.24	20240805	0.08	N	365270	500	69 억	103830	N	N	N	N
9	20250124	091241	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5880	-50	5	-0.84	7985680	1349	2.03	5930	5930	5880	7700	4160	5930	5919.70	0.75	-63	6063	5996	5913	5846	5763	5955	5805	69	1770	500	4150	10	1	13873968	816	-7.03	1.95	12	0.01	-836.00	3021.00	21350	20240408	-72.46	4900	20240805	20.00	6490	-9.40	20250113	5830	0.86	20250116	21350	-72.46	20240408	4900	20.00	20240805	0.08	N	365270	500	69 억	103830	N	N	N	N
10	20250123	161231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	-30	5	-0.50	391477010	66445	114.28	5980	5980	5830	7740	4180	5960	5891.73	0.91	-22156	6146	6052	6006	5912	5866	6030	5890	69	1780	500	4170	10	1	13873968	823	-7.09	1.96	12	0.48	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	6490	-8.63	20250113	5830	1.72	20250123	21350	-72.22	20240408	4900	21.02	20240805	0.08	N	365270	500	69 억	126021	N	N	N	N
11	20250123	151229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5900	-60	5	-1.01	370507640	62893	108.17	5980	5980	5830	7740	4180	5960	5891.08	0.91	-22035	6146	6052	6006	5912	5866	6030	5890	69	1780	500	4170	10	1	13873968	819	-7.06	1.95	12	0.45	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	6490	-9.09	20250113	5830	1.20	20250123	21350	-72.37	20240408	4900	20.41	20240805	0.08	N	365270	500	69 억	126021	N	N	N	N
12	20250123	141229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	-50	5	-0.84	340829450	57885	99.55	5980	5980	5830	7740	4180	5960	5888.04	0.91	-22018	6146	6052	6006	5912	5866	6030	5890	69	1780	500	4170	10	1	13873968	820	-7.07	1.96	12	0.42	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	6490	-8.94	20250113	5830	1.37	20250123	21350	-72.32	20240408	4900	20.61	20240805	0.08	N	365270	500	69 억	126021	N	N	N	N
13	20250123	131228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	-90	5	-1.51	311285200	52895	90.97	5980	5980	5830	7740	4180	5960	5884.96	0.91	-20527	6146	6052	6006	5912	5866	6030	5890	69	1780	500	4170	10	1	13873968	814	-7.02	1.94	12	0.38	-836.00	3021.00	21350	20240408	-72.51	4900	20240805	19.80	6490	-9.55	20250113	5830	0.69	20250123	21350	-72.51	20240408	4900	19.80	20240805	0.08	N	365270	500	69 억	126021	N	N	N	N
14	20250123	121230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5870	-90	5	-1.51	295888750	50270	86.46	5980	5980	5830	7740	4180	5960	5885.99	0.91	-19479	6146	6052	6006	5912	5866	6030	5890	69	1780	500	4170	10	1	13873968	814	-7.02	1.94	12	0.36	-836.00	3021.00	21350	20240408	-72.51	4900	20240805	19.80	6490	-9.55	20250113	5830	0.69	20250123	21350	-72.51	20240408	4900	19.80	20240805	0.08	N	365270	500	69 억	126021	N	N	N	N
15	20250123	111219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	-100	5	-1.68	285334630	48474	83.37	5980	5980	5830	7740	4180	5960	5886.34	0.91	-18018	6146	6052	6006	5912	5866	6030	5890	69	1780	500	4170	10	1	13873968	813	-7.01	1.94	12	0.35	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	6490	-9.71	20250113	5830	0.51	20250123	21350	-72.55	20240408	4900	19.59	20240805	0.08	N	365270	500	69 억	126021	N	N	N	N
16	20250123	101228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5860	-100	5	-1.68	198035810	33556	57.71	5980	5980	5850	7740	4180	5960	5901.65	0.91	-15956	6146	6052	6006	5912	5866	6030	5890	69	1780	500	4170	10	1	13873968	813	-7.01	1.94	12	0.24	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	6490	-9.71	20250113	5830	0.51	20250116	21350	-72.55	20240408	4900	19.59	20240805	0.08	N	365270	500	69 억	126021	N	N	N	N
17	20250123	091230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	-30	5	-0.50	48707360	8178	14.07	5980	5980	5930	7740	4180	5960	5955.90	0.91	-6786	6146	6052	6006	5912	5866	6030	5890	69	1780	500	4170	10	1	13873968	823	-7.09	1.96	12	0.06	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	6490	-8.63	20250113	5830	1.72	20250116	21350	-72.22	20240408	4900	21.02	20240805	0.08	N	365270	500	69 억	126021	N	N	N	N
18	20250122	161220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5960	-100	5	-1.65	345961690	57669	41.90	6020	6100	5960	7870	4250	6060	5999.39	1.09	-25210	6553	6306	6163	5916	5773	6235	5845	69	1810	500	4240	10	1	13873968	827	-7.13	1.97	12	0.42	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	6490	-8.17	20250113	5830	2.23	20250116	21350	-72.08	20240408	4900	21.63	20240805	0.08	N	365270	500	69 억	151231	N	N	N	N
19	20250122	151222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	-70	5	-1.16	323402050	53886	39.15	6020	6100	5960	7870	4250	6060	6001.60	1.09	-23755	6553	6306	6163	5916	5773	6235	5845	69	1810	500	4240	10	1	13873968	831	-7.17	1.98	12	0.39	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	6490	-7.70	20250113	5830	2.74	20250116	21350	-71.94	20240408	4900	22.24	20240805	0.08	N	365270	500	69 억	151231	N	N	N	N
20	20250122	141219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5980	-80	5	-1.32	252427270	42016	30.53	6020	6100	5970	7870	4250	6060	6007.88	1.09	-18836	6553	6306	6163	5916	5773	6235	5845	69	1810	500	4240	10	1	13873968	830	-7.15	1.98	12	0.30	-836.00	3021.00	21350	20240408	-71.99	4900	20240805	22.04	6490	-7.86	20250113	5830	2.57	20250116	21350	-71.99	20240408	4900	22.04	20240805	0.08	N	365270	500	69 억	151231	N	N	N	N
21	20250122	131220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-60	5	-0.99	191221970	31796	23.10	6020	6100	5980	7870	4250	6060	6014.03	1.09	-15372	6553	6306	6163	5916	5773	6235	5845	69	1810	500	4240	10	1	13873968	832	-7.18	1.99	12	0.23	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	6490	-7.55	20250113	5830	2.92	20250116	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	151231	N	N	N	N
22	20250122	121219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	-70	5	-1.16	161656490	26857	19.51	6020	6100	5980	7870	4250	6060	6019.16	1.09	-11854	6553	6306	6163	5916	5773	6235	5845	69	1810	500	4240	10	1	13873968	831	-7.17	1.98	12	0.19	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	6490	-7.70	20250113	5830	2.74	20250116	21350	-71.94	20240408	4900	22.24	20240805	0.08	N	365270	500	69 억	151231	N	N	N	N
23	20250122	111221	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	-30	5	-0.50	104792300	17377	12.62	6020	6100	6000	7870	4250	6060	6030.52	1.09	-7056	6553	6306	6163	5916	5773	6235	5845	69	1810	500	4240	10	1	13873968	837	-7.21	2.00	12	0.13	-836.00	3021.00	21350	20240408	-71.76	4900	20240805	23.06	6490	-7.09	20250113	5830	3.43	20250116	21350	-71.76	20240408	4900	23.06	20240805	0.08	N	365270	500	69 억	151231	N	N	N	N
24	20250122	101219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	-10	5	-0.17	40020560	6620	4.81	6020	6100	6020	7870	4250	6060	6045.40	1.09	-556	6553	6306	6163	5916	5773	6235	5845	69	1810	500	4240	10	1	13873968	839	-7.24	2.00	12	0.05	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	6490	-6.78	20250113	5830	3.77	20250116	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	151231	N	N	N	N
25	20250122	091222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	20	2	0.33	5087870	839	0.61	6020	6080	6020	7870	4250	6060	6064.21	1.09	-326	6553	6306	6163	5916	5773	6235	5845	69	1810	500	4240	10	1	13873968	844	-7.27	2.01	12	0.01	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	6490	-6.32	20250113	5830	4.29	20250116	21350	-71.52	20240408	4900	24.08	20240805	0.08	N	365270	500	69 억	151231	N	N	N	N
26	20250121	161211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6060	-40	5	-0.66	851174000	137232	195.66	6280	6410	6020	7930	4270	6100	6202.81	1.00	11980	6266	6182	6076	5992	5886	6225	6035	69	1830	500	4270	10	1	13873968	841	-7.25	2.01	12	0.99	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	6490	-6.63	20250113	5830	3.95	20250116	21350	-71.62	20240408	4900	23.67	20240805	0.08	N	365270	500	69 억	139097	N	N	N	N
27	20250121	151214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	-20	5	-0.33	840728840	135510	193.20	6280	6410	6020	7930	4270	6100	6204.18	1.00	12804	6266	6182	6076	5992	5886	6225	6035	69	1830	500	4270	10	1	13873968	844	-7.27	2.01	12	0.98	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	6490	-6.32	20250113	5830	4.29	20250116	21350	-71.52	20240408	4900	24.08	20240805	0.08	N	365270	500	69 억	139097	N	N	N	N
28	20250121	141215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6090	-10	5	-0.16	803243810	129343	184.41	6280	6410	6020	7930	4270	6100	6210.18	1.00	15709	6266	6182	6076	5992	5886	6225	6035	69	1830	500	4270	10	1	13873968	845	-7.28	2.02	12	0.93	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	6490	-6.16	20250113	5830	4.46	20250116	21350	-71.48	20240408	4900	24.29	20240805	0.08	N	365270	500	69 억	139097	N	N	N	N
29	20250121	131214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6090	-10	5	-0.16	784886630	126318	180.10	6280	6410	6020	7930	4270	6100	6213.58	1.00	16869	6266	6182	6076	5992	5886	6225	6035	69	1830	500	4270	10	1	13873968	845	-7.28	2.02	12	0.91	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	6490	-6.16	20250113	5830	4.46	20250116	21350	-71.48	20240408	4900	24.29	20240805	0.08	N	365270	500	69 억	139097	N	N	N	N
30	20250121	121156	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	-20	5	-0.33	768323380	123596	176.22	6280	6410	6020	7930	4270	6100	6216.41	1.00	17131	6266	6182	6076	5992	5886	6225	6035	69	1830	500	4270	10	1	13873968	844	-7.27	2.01	12	0.89	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	6490	-6.32	20250113	5830	4.29	20250116	21350	-71.52	20240408	4900	24.08	20240805	0.08	N	365270	500	69 억	139097	N	N	N	N
31	20250121	111112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	-80	5	-1.31	757125730	121750	173.58	6280	6410	6020	7930	4270	6100	6218.69	1.00	17561	6266	6182	6076	5992	5886	6225	6035	69	1830	500	4270	10	1	13873968	835	-7.20	1.99	12	0.88	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	6490	-7.24	20250113	5830	3.26	20250116	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	139097	N	N	N	N
32	20250121	101104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	-20	5	-0.33	662952540	106178	151.38	6280	6410	6050	7930	4270	6100	6243.78	1.00	20946	6266	6182	6076	5992	5886	6225	6035	69	1830	500	4270	10	1	13873968	844	-7.27	2.01	12	0.77	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	6490	-6.32	20250113	5830	4.29	20250116	21350	-71.52	20240408	4900	24.08	20240805	0.08	N	365270	500	69 억	139097	N	N	N	N
33	20250121	091215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6220	120	2	1.97	111031720	17796	25.37	6280	6300	6180	7930	4270	6100	6239.14	1.00	5528	6266	6182	6076	5992	5886	6225	6035	69	1830	500	4270	10	1	13873968	863	-7.44	2.06	12	0.13	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	6490	-4.16	20250113	5830	6.69	20250116	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	139097	N	N	N	N
34	20250120	161201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6100	50	2	0.83	424024820	69939	71.03	6050	6160	5970	7860	4240	6050	6062.22	0.90	14210	6276	6162	6066	5952	5856	6115	5905	69	1810	500	4230	10	1	13873968	846	-7.30	2.02	12	0.50	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	6490	-6.01	20250113	5830	4.63	20250116	21350	-71.43	20240408	4900	24.49	20240805	0.08	N	365270	500	69 억	125041	N	N	N	N
35	20250120	151214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	70	2	1.16	408537020	67400	68.45	6050	6160	5970	7860	4240	6050	6061.38	0.90	14113	6276	6162	6066	5952	5856	6115	5905	69	1810	500	4230	10	1	13873968	849	-7.32	2.03	12	0.49	-836.00	3021.00	21350	20240408	-71.33	4900	20240805	24.90	6490	-5.70	20250113	5830	4.97	20250116	21350	-71.33	20240408	4900	24.90	20240805	0.08	N	365270	500	69 억	125041	N	N	N	N
36	20250120	141212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	30	2	0.50	349978940	57815	58.72	6050	6130	5970	7860	4240	6050	6053.43	0.90	6675	6276	6162	6066	5952	5856	6115	5905	69	1810	500	4230	10	1	13873968	844	-7.27	2.01	12	0.42	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	6490	-6.32	20250113	5830	4.29	20250116	21350	-71.52	20240408	4900	24.08	20240805	0.08	N	365270	500	69 억	125041	N	N	N	N
37	20250120	131211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	0	3	0.00	178038460	29606	30.07	6050	6080	5970	7860	4240	6050	6013.59	0.90	-12959	6276	6162	6066	5952	5856	6115	5905	69	1810	500	4230	10	1	13873968	839	-7.24	2.00	12	0.21	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	6490	-6.78	20250113	5830	3.77	20250116	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	125041	N	N	N	N
38	20250120	121215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-50	5	-0.83	129380370	21534	21.87	6050	6080	5970	7860	4240	6050	6008.19	0.90	-11468	6276	6162	6066	5952	5856	6115	5905	69	1810	500	4230	10	1	13873968	832	-7.18	1.99	12	0.16	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	6490	-7.55	20250113	5830	2.92	20250116	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	125041	N	N	N	N
39	20250120	111213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-50	5	-0.83	125954170	20963	21.29	6050	6080	5970	7860	4240	6050	6008.40	0.90	-11320	6276	6162	6066	5952	5856	6115	5905	69	1810	500	4230	10	1	13873968	832	-7.18	1.99	12	0.15	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	6490	-7.55	20250113	5830	2.92	20250116	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	125041	N	N	N	N
40	20250120	101212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	-10	5	-0.17	64322320	10686	10.85	6050	6080	6000	7860	4240	6050	6019.31	0.90	-5928	6276	6162	6066	5952	5856	6115	5905	69	1810	500	4230	10	1	13873968	838	-7.22	2.00	12	0.08	-836.00	3021.00	21350	20240408	-71.71	4900	20240805	23.27	6490	-6.93	20250113	5830	3.60	20250116	21350	-71.71	20240408	4900	23.27	20240805	0.08	N	365270	500	69 억	125041	N	N	N	N
41	20250120	091214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	-20	5	-0.33	30429270	5067	5.15	6050	6050	6000	7860	4240	6050	6005.38	0.90	-3575	6276	6162	6066	5952	5856	6115	5905	69	1810	500	4230	10	1	13873968	837	-7.21	2.00	12	0.04	-836.00	3021.00	21350	20240408	-71.76	4900	20240805	23.06	6490	-7.09	20250113	5830	3.43	20250116	21350	-71.76	20240408	4900	23.06	20240805	0.08	N	365270	500	69 억	125041	N	N	N	N
42	20250117	161207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	10	2	0.17	594923030	98345	228.00	6110	6180	5970	7850	4230	6040	6049.35	0.85	7365	6393	6216	6023	5846	5653	6305	5935	69	1810	500	4220	10	1	13873968	839	-7.24	2.00	12	0.71	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	6490	-6.78	20250113	5830	3.77	20250116	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	117676	N	N	N	N
43	20250117	151203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	-30	5	-0.50	569704530	94159	218.29	6110	6180	5970	7850	4230	6040	6050.45	0.85	9396	6393	6216	6023	5846	5653	6305	5935	69	1810	500	4220	10	1	13873968	834	-7.19	1.99	12	0.68	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	6490	-7.40	20250113	5830	3.09	20250116	21350	-71.85	20240408	4900	22.65	20240805	0.08	N	365270	500	69 억	117676	N	N	N	N
44	20250117	141212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	-50	5	-0.83	498666330	82331	190.87	6110	6180	5980	7850	4230	6040	6056.85	0.85	17082	6393	6216	6023	5846	5653	6305	5935	69	1810	500	4220	10	1	13873968	831	-7.17	1.98	12	0.59	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	6490	-7.70	20250113	5830	2.74	20250116	21350	-71.94	20240408	4900	22.24	20240805	0.08	N	365270	500	69 억	117676	N	N	N	N
45	20250117	131211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-40	5	-0.66	475714540	78502	182.00	6110	6180	5980	7850	4230	6040	6059.90	0.85	19186	6393	6216	6023	5846	5653	6305	5935	69	1810	500	4220	10	1	13873968	832	-7.18	1.99	12	0.57	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	6490	-7.55	20250113	5830	2.92	20250116	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	117676	N	N	N	N
46	20250117	121212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6070	30	2	0.50	395994610	65226	151.22	6110	6180	5980	7850	4230	6040	6071.12	0.85	17572	6393	6216	6023	5846	5653	6305	5935	69	1810	500	4220	10	1	13873968	842	-7.26	2.01	12	0.47	-836.00	3021.00	21350	20240408	-71.57	4900	20240805	23.88	6490	-6.47	20250113	5830	4.12	20250116	21350	-71.57	20240408	4900	23.88	20240805	0.08	N	365270	500	69 억	117676	N	N	N	N
47	20250117	111213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	0	3	0.00	332507080	54749	126.93	6110	6180	5980	7850	4230	6040	6073.30	0.85	19976	6393	6216	6023	5846	5653	6305	5935	69	1810	500	4220	10	1	13873968	838	-7.22	2.00	12	0.39	-836.00	3021.00	21350	20240408	-71.71	4900	20240805	23.27	6490	-6.93	20250113	5830	3.60	20250116	21350	-71.71	20240408	4900	23.27	20240805	0.08	N	365270	500	69 억	117676	N	N	N	N
48	20250117	101212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6070	30	2	0.50	187700770	30752	71.29	6110	6180	5980	7850	4230	6040	6103.69	0.85	11033	6393	6216	6023	5846	5653	6305	5935	69	1810	500	4220	10	1	13873968	842	-7.26	2.01	12	0.22	-836.00	3021.00	21350	20240408	-71.57	4900	20240805	23.88	6490	-6.47	20250113	5830	4.12	20250116	21350	-71.57	20240408	4900	23.88	20240805	0.08	N	365270	500	69 억	117676	N	N	N	N
49	20250117	091212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	-10	5	-0.17	6310190	1046	2.43	6110	6110	5980	7850	4230	6040	6032.69	0.85	-801	6393	6216	6023	5846	5653	6305	5935	69	1810	500	4220	10	1	13873968	837	-7.21	2.00	12	0.01	-836.00	3021.00	21350	20240408	-71.76	4900	20240805	23.06	6490	-7.09	20250113	5830	3.43	20250116	21350	-71.76	20240408	4900	23.06	20240805	0.08	N	365270	500	69 억	117676	N	N	N	N
50	20250116	161203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	110	2	1.85	260089110	43084	35.07	6000	6200	5830	7700	4160	5930	6036.79	0.83	2637	6323	6126	6013	5816	5703	6070	5760	69	1770	500	4150	10	1	13873968	838	-7.22	2.00	12	0.31	-836.00	3021.00	21350	20240408	-71.71	4900	20240805	23.27	6490	-6.93	20250113	5830	3.60	20250116	21350	-71.71	20240408	4900	23.27	20240805	0.08	N	365270	500	69 억	115028	N	N	N	N
51	20250116	151104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	100	2	1.69	256731620	42528	34.61	6000	6200	5830	7700	4160	5930	6036.77	0.83	2734	6323	6126	6013	5816	5703	6070	5760	69	1770	500	4150	10	1	13873968	837	-7.21	2.00	12	0.31	-836.00	3021.00	21350	20240408	-71.76	4900	20240805	23.06	6490	-7.09	20250113	5830	3.43	20250116	21350	-71.76	20240408	4900	23.06	20240805	0.08	N	365270	500	69 억	115028	N	N	N	N
52	20250116	141208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	80	2	1.35	237689540	39373	32.05	6000	6200	5830	7700	4160	5930	6036.87	0.83	2831	6323	6126	6013	5816	5703	6070	5760	69	1770	500	4150	10	1	13873968	834	-7.19	1.99	12	0.28	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	6490	-7.40	20250113	5830	3.09	20250116	21350	-71.85	20240408	4900	22.65	20240805	0.08	N	365270	500	69 억	115028	N	N	N	N
53	20250116	131208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	120	2	2.02	222777410	36899	30.03	6000	6200	5830	7700	4160	5930	6037.49	0.83	2639	6323	6126	6013	5816	5703	6070	5760	69	1770	500	4150	10	1	13873968	839	-7.24	2.00	12	0.27	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	6490	-6.78	20250113	5830	3.77	20250116	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	115028	N	N	N	N
54	20250116	121208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	100	2	1.69	189207160	31331	25.50	6000	6200	5830	7700	4160	5930	6038.98	0.83	-460	6323	6126	6013	5816	5703	6070	5760	69	1770	500	4150	10	1	13873968	837	-7.21	2.00	12	0.23	-836.00	3021.00	21350	20240408	-71.76	4900	20240805	23.06	6490	-7.09	20250113	5830	3.43	20250116	21350	-71.76	20240408	4900	23.06	20240805	0.08	N	365270	500	69 억	115028	N	N	N	N
55	20250116	111208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	150	2	2.53	177256500	29355	23.89	6000	6200	5830	7700	4160	5930	6038.38	0.83	-1674	6323	6126	6013	5816	5703	6070	5760	69	1770	500	4150	10	1	13873968	844	-7.27	2.01	12	0.21	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	6490	-6.32	20250113	5830	4.29	20250116	21350	-71.52	20240408	4900	24.08	20240805	0.08	N	365270	500	69 억	115028	N	N	N	N
56	20250116	101211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6090	160	2	2.70	161019230	26670	21.71	6000	6200	5830	7700	4160	5930	6037.47	0.83	-2482	6323	6126	6013	5816	5703	6070	5760	69	1770	500	4150	10	1	13873968	845	-7.28	2.02	12	0.19	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	6490	-6.16	20250113	5830	4.46	20250116	21350	-71.48	20240408	4900	24.29	20240805	0.08	N	365270	500	69 억	115028	N	N	N	N
57	20250116	091212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5840	-90	5	-1.52	23810890	4032	3.28	6000	6000	5830	7700	4160	5930	5905.48	0.83	1012	6323	6126	6013	5816	5703	6070	5760	69	1770	500	4150	10	1	13873968	810	-6.99	1.93	12	0.03	-836.00	3021.00	21350	20240408	-72.65	4900	20240805	19.18	6490	-10.02	20250113	5830	0.17	20250116	21350	-72.65	20240408	4900	19.18	20240805	0.08	N	365270	500	69 억	115028	N	N	N	N
58	20250115	161204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	-250	5	-4.05	739316540	122857	106.71	6210	6210	5900	8030	4330	6180	6017.71	1.20	-52032	6526	6352	6226	6052	5926	6290	5990	69	1850	500	4320	10	1	13873968	823	-7.09	1.96	12	0.89	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	6490	-8.63	20250113	5900	0.51	20250115	21350	-72.22	20240408	4900	21.02	20240805	0.08	N	365270	500	69 억	167060	N	N	N	N
59	20250115	151206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5930	-250	5	-4.05	725946380	120604	104.76	6210	6210	5900	8030	4330	6180	6019.26	1.20	-49991	6526	6352	6226	6052	5926	6290	5990	69	1850	500	4320	10	1	13873968	823	-7.09	1.96	12	0.87	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	6490	-8.63	20250113	5900	0.51	20250115	21350	-72.22	20240408	4900	21.02	20240805	0.08	N	365270	500	69 억	167060	N	N	N	N
60	20250115	141200	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5910	-270	5	-4.37	678341810	112555	97.77	6210	6210	5900	8030	4330	6180	6026.76	1.20	-45375	6526	6352	6226	6052	5926	6290	5990	69	1850	500	4320	10	1	13873968	820	-7.07	1.96	12	0.81	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	6490	-8.94	20250113	5900	0.17	20250115	21350	-72.32	20240408	4900	20.61	20240805	0.08	N	365270	500	69 억	167060	N	N	N	N
61	20250115	131208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5990	-190	5	-3.07	543633500	89887	78.08	6210	6210	5970	8030	4330	6180	6047.97	1.20	-41632	6526	6352	6226	6052	5926	6290	5990	69	1850	500	4320	10	1	13873968	831	-7.17	1.98	12	0.65	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	6490	-7.70	20250113	5950	0.67	20250102	21350	-71.94	20240408	4900	22.24	20240805	0.08	N	365270	500	69 억	167060	N	N	N	N
62	20250115	121152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	-170	5	-2.75	457688370	75568	65.64	6210	6210	5970	8030	4330	6180	6056.64	1.20	-39585	6526	6352	6226	6052	5926	6290	5990	69	1850	500	4320	10	1	13873968	834	-7.19	1.99	12	0.54	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	6490	-7.40	20250113	5950	1.01	20250102	21350	-71.85	20240408	4900	22.65	20240805	0.08	N	365270	500	69 억	167060	N	N	N	N
63	20250115	111204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6000	-180	5	-2.91	422570170	69725	60.56	6210	6210	5970	8030	4330	6180	6060.53	1.20	-35623	6526	6352	6226	6052	5926	6290	5990	69	1850	500	4320	10	1	13873968	832	-7.18	1.99	12	0.50	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	6490	-7.55	20250113	5950	0.84	20250102	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	167060	N	N	N	N
64	20250115	101203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6090	-90	5	-1.46	294798480	48497	42.12	6210	6210	5970	8030	4330	6180	6078.70	1.20	-27347	6526	6352	6226	6052	5926	6290	5990	69	1850	500	4320	10	1	13873968	845	-7.28	2.02	12	0.35	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	6490	-6.16	20250113	5950	2.35	20250102	21350	-71.48	20240408	4900	24.29	20240805	0.08	N	365270	500	69 억	167060	N	N	N	N
65	20250115	091210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6110	-70	5	-1.13	89007910	14551	12.64	6210	6210	6060	8030	4330	6180	6116.96	1.20	-6333	6526	6352	6226	6052	5926	6290	5990	69	1850	500	4320	10	1	13873968	848	-7.31	2.02	12	0.10	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	6490	-5.86	20250113	5950	2.69	20250102	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	167060	N	N	N	N
66	20250114	161145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6180	-90	5	-1.44	714422560	113922	59.23	6270	6400	6100	8150	4390	6270	6271.16	1.19	828	6670	6470	6290	6090	5910	6570	6190	69	1880	500	4380	10	1	13873968	857	-7.39	2.05	12	0.82	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	6490	-4.78	20250113	5950	3.87	20250102	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	164447	N	N	N	N
67	20250114	151203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6180	-90	5	-1.44	701339190	111796	58.12	6270	6400	6100	8150	4390	6270	6273.38	1.19	957	6670	6470	6290	6090	5910	6570	6190	69	1880	500	4380	10	1	13873968	857	-7.39	2.05	12	0.81	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	6490	-4.78	20250113	5950	3.87	20250102	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	164447	N	N	N	N
68	20250114	141159	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6260	-10	5	-0.16	548314900	87014	45.24	6270	6400	6220	8150	4390	6270	6301.46	1.19	1376	6670	6470	6290	6090	5910	6570	6190	69	1880	500	4380	10	1	13873968	869	-7.49	2.07	12	0.63	-836.00	3021.00	21350	20240408	-70.68	4900	20240805	27.76	6490	-3.54	20250113	5950	5.21	20250102	21350	-70.68	20240408	4900	27.76	20240805	0.08	N	365270	500	69 억	164447	N	N	N	N
69	20250114	131158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6280	10	2	0.16	433510750	68645	35.69	6270	6400	6250	8150	4390	6270	6315.26	1.19	-3136	6670	6470	6290	6090	5910	6570	6190	69	1880	500	4380	10	1	13873968	871	-7.51	2.08	12	0.49	-836.00	3021.00	21350	20240408	-70.59	4900	20240805	28.16	6490	-3.24	20250113	5950	5.55	20250102	21350	-70.59	20240408	4900	28.16	20240805	0.08	N	365270	500	69 억	164447	N	N	N	N
70	20250114	121154	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6290	20	2	0.32	414004030	65540	34.07	6270	6400	6250	8150	4390	6270	6316.81	1.19	-1252	6670	6470	6290	6090	5910	6570	6190	69	1880	500	4380	10	1	13873968	873	-7.52	2.08	12	0.47	-836.00	3021.00	21350	20240408	-70.54	4900	20240805	28.37	6490	-3.08	20250113	5950	5.71	20250102	21350	-70.54	20240408	4900	28.37	20240805	0.08	N	365270	500	69 억	164447	N	N	N	N
71	20250114	111152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6270	0	3	0.00	325257160	51544	26.80	6270	6400	6250	8150	4390	6270	6310.28	1.19	-263	6670	6470	6290	6090	5910	6570	6190	69	1880	500	4380	10	1	13873968	870	-7.50	2.08	12	0.37	-836.00	3021.00	21350	20240408	-70.63	4900	20240805	27.96	6490	-3.39	20250113	5950	5.38	20250102	21350	-70.63	20240408	4900	27.96	20240805	0.08	N	365270	500	69 억	164447	N	N	N	N
72	20250114	101152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6310	40	2	0.64	242039250	38286	19.90	6270	6400	6250	8150	4390	6270	6321.87	1.19	156	6670	6470	6290	6090	5910	6570	6190	69	1880	500	4380	10	1	13873968	875	-7.55	2.09	12	0.28	-836.00	3021.00	21350	20240408	-70.44	4900	20240805	28.78	6490	-2.77	20250113	5950	6.05	20250102	21350	-70.44	20240408	4900	28.78	20240805	0.08	N	365270	500	69 억	164447	N	N	N	N
73	20250114	091157	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6270	0	3	0.00	47305450	7482	3.89	6270	6400	6250	8150	4390	6270	6322.57	1.19	-1315	6670	6470	6290	6090	5910	6570	6190	69	1880	500	4380	10	1	13873968	870	-7.50	2.08	12	0.05	-836.00	3021.00	21350	20240408	-70.63	4900	20240805	27.96	6490	-3.39	20250113	5950	5.38	20250102	21350	-70.63	20240408	4900	27.96	20240805	0.08	N	365270	500	69 억	164447	N	N	N	N
74	20250113	161140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6270	110	2	1.79	1211613130	191812	412.03	6160	6490	6110	8000	4320	6160	6316.80	1.00	26731	6346	6252	6186	6092	6026	6220	6060	69	1840	500	4310	10	1	13873968	870	-7.50	2.08	12	1.38	-836.00	3021.00	21350	20240408	-70.63	4900	20240805	27.96	6490	-3.39	20250113	5950	5.38	20250102	21350	-70.63	20240408	4900	27.96	20240805	0.08	N	365270	500	69 억	138502	N	N	N	N
75	20250113	151147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6240	80	2	1.30	1180972350	186921	401.52	6160	6490	6110	8000	4320	6160	6318.03	1.00	27237	6346	6252	6186	6092	6026	6220	6060	69	1840	500	4310	10	1	13873968	866	-7.46	2.07	12	1.35	-836.00	3021.00	21350	20240408	-70.77	4900	20240805	27.35	6490	-3.85	20250113	5950	4.87	20250102	21350	-70.77	20240408	4900	27.35	20240805	0.08	N	365270	500	69 억	138502	N	N	N	N
76	20250113	141122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6290	130	2	2.11	1073644470	169786	364.72	6160	6490	6110	8000	4320	6160	6323.52	1.00	24780	6346	6252	6186	6092	6026	6220	6060	69	1840	500	4310	10	1	13873968	873	-7.52	2.08	12	1.22	-836.00	3021.00	21350	20240408	-70.54	4900	20240805	28.37	6490	-3.08	20250113	5950	5.71	20250102	21350	-70.54	20240408	4900	28.37	20240805	0.08	N	365270	500	69 억	138502	N	N	N	N
77	20250113	131129	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6250	90	2	1.46	965715770	152633	327.87	6160	6490	6110	8000	4320	6160	6327.04	1.00	33409	6346	6252	6186	6092	6026	6220	6060	69	1840	500	4310	10	1	13873968	867	-7.48	2.07	12	1.10	-836.00	3021.00	21350	20240408	-70.73	4900	20240805	27.55	6490	-3.70	20250113	5950	5.04	20250102	21350	-70.73	20240408	4900	27.55	20240805	0.08	N	365270	500	69 억	138502	N	N	N	N
78	20250113	121133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6310	150	2	2.44	927974780	146596	314.90	6160	6490	6110	8000	4320	6160	6330.15	1.00	32216	6346	6252	6186	6092	6026	6220	6060	69	1840	500	4310	10	1	13873968	875	-7.55	2.09	12	1.06	-836.00	3021.00	21350	20240408	-70.44	4900	20240805	28.78	6490	-2.77	20250113	5950	6.05	20250102	21350	-70.44	20240408	4900	28.78	20240805	0.08	N	365270	500	69 억	138502	N	N	N	N
79	20250113	111130	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6360	200	2	3.25	784432160	123886	266.12	6160	6490	6110	8000	4320	6160	6331.89	1.00	26763	6346	6252	6186	6092	6026	6220	6060	69	1840	500	4310	10	1	13873968	882	-7.61	2.11	12	0.89	-836.00	3021.00	21350	20240408	-70.21	4900	20240805	29.80	6490	-2.00	20250113	5950	6.89	20250102	21350	-70.21	20240408	4900	29.80	20240805	0.08	N	365270	500	69 억	138502	N	N	N	N
80	20250113	101131	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6240	80	2	1.30	474031820	75083	161.28	6160	6430	6110	8000	4320	6160	6313.44	1.00	17511	6346	6252	6186	6092	6026	6220	6060	69	1840	500	4310	10	1	13873968	866	-7.46	2.07	12	0.54	-836.00	3021.00	21350	20240408	-70.77	4900	20240805	27.35	6430	-2.95	20250113	5950	4.87	20250102	21350	-70.77	20240408	4900	27.35	20240805	0.08	N	365270	500	69 억	138502	N	N	N	N
81	20250113	091137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6300	140	2	2.27	320761210	50624	108.74	6160	6430	6110	8000	4320	6160	6336.15	1.00	17710	6346	6252	6186	6092	6026	6220	6060	69	1840	500	4310	10	1	13873968	874	-7.54	2.09	12	0.36	-836.00	3021.00	21350	20240408	-70.49	4900	20240805	28.57	6430	-2.02	20250113	5950	5.88	20250102	21350	-70.49	20240408	4900	28.57	20240805	0.08	N	365270	500	69 억	138502	N	N	N	N
82	20250110	161110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6160	-60	5	-0.96	288559390	46553	94.62	6220	6280	6120	8080	4360	6220	6198.51	1.02	-2638	6400	6310	6170	6080	5940	6355	6125	69	1860	500	4350	10	1	13873968	855	-7.37	2.04	12	0.34	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	6330	-2.69	20250107	5950	3.53	20250102	21350	-71.15	20240408	4900	25.71	20240805	0.08	N	365270	500	69 억	140835	N	N	N	N
83	20250110	151119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	-100	5	-1.61	283203340	45681	92.85	6220	6280	6120	8080	4360	6220	6199.59	1.02	-2532	6400	6310	6170	6080	5940	6355	6125	69	1860	500	4350	10	1	13873968	849	-7.32	2.03	12	0.33	-836.00	3021.00	21350	20240408	-71.33	4900	20240805	24.90	6330	-3.32	20250107	5950	2.86	20250102	21350	-71.33	20240408	4900	24.90	20240805	0.08	N	365270	500	69 억	140835	N	N	N	N
84	20250110	141124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6150	-70	5	-1.13	247637080	39886	81.07	6220	6280	6130	8080	4360	6220	6208.62	1.02	-1112	6400	6310	6170	6080	5940	6355	6125	69	1860	500	4350	10	1	13873968	853	-7.36	2.04	12	0.29	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	6330	-2.84	20250107	5950	3.36	20250102	21350	-71.19	20240408	4900	25.51	20240805	0.08	N	365270	500	69 억	140835	N	N	N	N
85	20250110	131125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6170	-50	5	-0.80	238829370	38457	78.16	6220	6280	6130	8080	4360	6220	6210.30	1.02	-1898	6400	6310	6170	6080	5940	6355	6125	69	1860	500	4350	10	1	13873968	856	-7.38	2.04	12	0.28	-836.00	3021.00	21350	20240408	-71.10	4900	20240805	25.92	6330	-2.53	20250107	5950	3.70	20250102	21350	-71.10	20240408	4900	25.92	20240805	0.08	N	365270	500	69 억	140835	N	N	N	N
86	20250110	121126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6220	0	3	0.00	202871620	32620	66.30	6220	6280	6160	8080	4360	6220	6219.24	1.02	436	6400	6310	6170	6080	5940	6355	6125	69	1860	500	4350	10	1	13873968	863	-7.44	2.06	12	0.24	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	6330	-1.74	20250107	5950	4.54	20250102	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	140835	N	N	N	N
87	20250110	111123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6220	0	3	0.00	175183380	28136	57.19	6220	6280	6170	8080	4360	6220	6226.31	1.02	-14	6400	6310	6170	6080	5940	6355	6125	69	1860	500	4350	10	1	13873968	863	-7.44	2.06	12	0.20	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	6330	-1.74	20250107	5950	4.54	20250102	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	140835	N	N	N	N
88	20250110	101120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6230	10	2	0.16	109817250	17618	35.81	6220	6280	6170	8080	4360	6220	6233.24	1.02	-416	6400	6310	6170	6080	5940	6355	6125	69	1860	500	4350	10	1	13873968	864	-7.45	2.06	12	0.13	-836.00	3021.00	21350	20240408	-70.82	4900	20240805	27.14	6330	-1.58	20250107	5950	4.71	20250102	21350	-70.82	20240408	4900	27.14	20240805	0.08	N	365270	500	69 억	140835	N	N	N	N
89	20250110	091126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6270	50	2	0.80	32473990	5199	10.57	6220	6280	6170	8080	4360	6220	6246.20	1.02	-1387	6400	6310	6170	6080	5940	6355	6125	69	1860	500	4350	10	1	13873968	870	-7.50	2.08	12	0.04	-836.00	3021.00	21350	20240408	-70.63	4900	20240805	27.96	6330	-0.95	20250107	5950	5.38	20250102	21350	-70.63	20240408	4900	27.96	20240805	0.08	N	365270	500	69 억	140835	N	N	N	N
90	20250109	161113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6220	100	2	1.63	303135920	49129	131.59	6120	6260	6030	7950	4290	6120	6170.20	0.93	11990	6293	6206	6153	6066	6013	6180	6040	69	1830	500	4280	10	1	13873968	863	-7.44	2.06	12	0.35	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	6330	-1.74	20250107	5950	4.54	20250102	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	128958	N	N	N	N
91	20250109	151110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6190	70	2	1.14	280150730	45425	121.67	6120	6260	6030	7950	4290	6120	6167.32	0.93	10160	6293	6206	6153	6066	6013	6180	6040	69	1830	500	4280	10	1	13873968	859	-7.40	2.05	12	0.33	-836.00	3021.00	21350	20240408	-71.01	4900	20240805	26.33	6330	-2.21	20250107	5950	4.03	20250102	21350	-71.01	20240408	4900	26.33	20240805	0.08	N	365270	500	69 억	128958	N	N	N	N
92	20250109	141118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6210	90	2	1.47	156335580	25488	68.27	6120	6230	6030	7950	4290	6120	6133.69	0.93	2420	6293	6206	6153	6066	6013	6180	6040	69	1830	500	4280	10	1	13873968	862	-7.43	2.06	12	0.18	-836.00	3021.00	21350	20240408	-70.91	4900	20240805	26.73	6330	-1.90	20250107	5950	4.37	20250102	21350	-70.91	20240408	4900	26.73	20240805	0.08	N	365270	500	69 억	128958	N	N	N	N
93	20250109	131117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	0	3	0.00	129777230	21200	56.78	6120	6200	6030	7950	4290	6120	6121.57	0.93	680	6293	6206	6153	6066	6013	6180	6040	69	1830	500	4280	10	1	13873968	849	-7.32	2.03	12	0.15	-836.00	3021.00	21350	20240408	-71.33	4900	20240805	24.90	6330	-3.32	20250107	5950	2.86	20250102	21350	-71.33	20240408	4900	24.90	20240805	0.08	N	365270	500	69 억	128958	N	N	N	N
94	20250109	121117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6150	30	2	0.49	119240970	19479	52.17	6120	6200	6030	7950	4290	6120	6121.51	0.93	510	6293	6206	6153	6066	6013	6180	6040	69	1830	500	4280	10	1	13873968	853	-7.36	2.04	12	0.14	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	6330	-2.84	20250107	5950	3.36	20250102	21350	-71.19	20240408	4900	25.51	20240805	0.08	N	365270	500	69 억	128958	N	N	N	N
95	20250109	111122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6110	-10	5	-0.16	107635730	17580	47.09	6120	6200	6030	7950	4290	6120	6122.62	0.93	542	6293	6206	6153	6066	6013	6180	6040	69	1830	500	4280	10	1	13873968	848	-7.31	2.02	12	0.13	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	6330	-3.48	20250107	5950	2.69	20250102	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	128958	N	N	N	N
96	20250109	101120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6170	50	2	0.82	87549580	14309	38.32	6120	6200	6030	7950	4290	6120	6118.50	0.93	-597	6293	6206	6153	6066	6013	6180	6040	69	1830	500	4280	10	1	13873968	856	-7.38	2.04	12	0.10	-836.00	3021.00	21350	20240408	-71.10	4900	20240805	25.92	6330	-2.53	20250107	5950	3.70	20250102	21350	-71.10	20240408	4900	25.92	20240805	0.08	N	365270	500	69 억	128958	N	N	N	N
97	20250109	091124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6130	10	2	0.16	14436510	2368	6.34	6120	6170	6070	7950	4290	6120	6096.50	0.93	-17	6293	6206	6153	6066	6013	6180	6040	69	1830	500	4280	10	1	13873968	850	-7.33	2.03	12	0.02	-836.00	3021.00	21350	20240408	-71.29	4900	20240805	25.10	6330	-3.16	20250107	5950	3.03	20250102	21350	-71.29	20240408	4900	25.10	20240805	0.08	N	365270	500	69 억	128958	N	N	N	N
98	20250108	161107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	-30	5	-0.49	227144810	36836	56.90	6150	6240	6100	7990	4310	6150	6166.38	0.88	6482	6443	6296	6183	6036	5923	6240	5980	69	1840	500	4300	10	1	13873968	849	-7.32	2.03	12	0.27	-836.00	3021.00	21350	20240408	-71.33	4900	20240805	24.90	6330	-3.32	20250107	5950	2.86	20250102	21350	-71.33	20240408	4900	24.90	20240805	0.08	N	365270	500	69 억	121890	N	N	N	N
99	20250108	151113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6140	-10	5	-0.16	220897730	35816	55.32	6150	6240	6100	7990	4310	6150	6167.57	0.88	6376	6443	6296	6183	6036	5923	6240	5980	69	1840	500	4300	10	1	13873968	852	-7.34	2.03	12	0.26	-836.00	3021.00	21350	20240408	-71.24	4900	20240805	25.31	6330	-3.00	20250107	5950	3.19	20250102	21350	-71.24	20240408	4900	25.31	20240805	0.08	N	365270	500	69 억	121890	N	N	N	N
100	20250108	141116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6140	-10	5	-0.16	175169000	28346	43.78	6150	6240	6110	7990	4310	6150	6179.67	0.88	6020	6443	6296	6183	6036	5923	6240	5980	69	1840	500	4300	10	1	13873968	852	-7.34	2.03	12	0.20	-836.00	3021.00	21350	20240408	-71.24	4900	20240805	25.31	6330	-3.00	20250107	5950	3.19	20250102	21350	-71.24	20240408	4900	25.31	20240805	0.08	N	365270	500	69 억	121890	N	N	N	N
101	20250108	131113	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6160	10	2	0.16	144035760	23269	35.94	6150	6240	6120	7990	4310	6150	6190.03	0.88	6260	6443	6296	6183	6036	5923	6240	5980	69	1840	500	4300	10	1	13873968	855	-7.37	2.04	12	0.17	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	6330	-2.69	20250107	5950	3.53	20250102	21350	-71.15	20240408	4900	25.71	20240805	0.08	N	365270	500	69 억	121890	N	N	N	N
102	20250108	121110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6180	30	2	0.49	135216850	21835	33.73	6150	6240	6120	7990	4310	6150	6192.67	0.88	6389	6443	6296	6183	6036	5923	6240	5980	69	1840	500	4300	10	1	13873968	857	-7.39	2.05	12	0.16	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	6330	-2.37	20250107	5950	3.87	20250102	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	121890	N	N	N	N
103	20250108	111112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6200	50	2	0.81	122742720	19811	30.60	6150	6240	6120	7990	4310	6150	6195.69	0.88	5937	6443	6296	6183	6036	5923	6240	5980	69	1840	500	4300	10	1	13873968	860	-7.42	2.05	12	0.14	-836.00	3021.00	21350	20240408	-70.96	4900	20240805	26.53	6330	-2.05	20250107	5950	4.20	20250102	21350	-70.96	20240408	4900	26.53	20240805	0.08	N	365270	500	69 억	121890	N	N	N	N
104	20250108	101112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6220	70	2	1.14	98054850	15810	24.42	6150	6240	6120	7990	4310	6150	6202.08	0.88	6271	6443	6296	6183	6036	5923	6240	5980	69	1840	500	4300	10	1	13873968	863	-7.44	2.06	12	0.11	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	6330	-1.74	20250107	5950	4.54	20250102	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	121890	N	N	N	N
105	20250108	091112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6180	30	2	0.49	15138390	2457	3.80	6150	6230	6120	7990	4310	6150	6161.33	0.88	100	6443	6296	6183	6036	5923	6240	5980	69	1840	500	4300	10	1	13873968	857	-7.39	2.05	12	0.02	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	6330	-2.37	20250107	5950	3.87	20250102	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	121890	N	N	N	N
106	20250107	161101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6150	-40	5	-0.65	398635900	64640	139.41	6200	6330	6070	8040	4340	6190	6167.06	0.82	7007	6276	6232	6146	6102	6016	6255	6125	69	1850	500	4330	10	1	13873968	853	-7.36	2.04	12	0.47	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	6330	-2.84	20250107	5950	3.36	20250102	21350	-71.19	20240408	4900	25.51	20240805	0.08	N	365270	500	69 억	114327	N	N	N	N
107	20250107	151105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6140	-50	5	-0.81	373570990	60558	130.61	6200	6330	6070	8040	4340	6190	6168.81	0.82	5784	6276	6232	6146	6102	6016	6255	6125	69	1850	500	4330	10	1	13873968	852	-7.34	2.03	12	0.44	-836.00	3021.00	21350	20240408	-71.24	4900	20240805	25.31	6330	-3.00	20250107	5950	3.19	20250102	21350	-71.24	20240408	4900	25.31	20240805	0.08	N	365270	500	69 억	114327	N	N	N	N
108	20250107	141102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6120	-70	5	-1.13	359879510	58333	125.81	6200	6330	6070	8040	4340	6190	6169.40	0.82	6105	6276	6232	6146	6102	6016	6255	6125	69	1850	500	4330	10	1	13873968	849	-7.32	2.03	12	0.42	-836.00	3021.00	21350	20240408	-71.33	4900	20240805	24.90	6330	-3.32	20250107	5950	2.86	20250102	21350	-71.33	20240408	4900	24.90	20240805	0.08	N	365270	500	69 억	114327	N	N	N	N
109	20250107	131103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6140	-50	5	-0.81	329682780	53396	115.16	6200	6330	6070	8040	4340	6190	6174.30	0.82	5433	6276	6232	6146	6102	6016	6255	6125	69	1850	500	4330	10	1	13873968	852	-7.34	2.03	12	0.38	-836.00	3021.00	21350	20240408	-71.24	4900	20240805	25.31	6330	-3.00	20250107	5950	3.19	20250102	21350	-71.24	20240408	4900	25.31	20240805	0.08	N	365270	500	69 억	114327	N	N	N	N
110	20250107	121104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6140	-50	5	-0.81	220202210	35445	76.44	6200	6330	6110	8040	4340	6190	6212.50	0.82	399	6276	6232	6146	6102	6016	6255	6125	69	1850	500	4330	10	1	13873968	852	-7.34	2.03	12	0.26	-836.00	3021.00	21350	20240408	-71.24	4900	20240805	25.31	6330	-3.00	20250107	5950	3.19	20250102	21350	-71.24	20240408	4900	25.31	20240805	0.08	N	365270	500	69 억	114327	N	N	N	N
111	20250107	111058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6210	20	2	0.32	141240790	22625	48.80	6200	6330	6180	8040	4340	6190	6242.69	0.82	3996	6276	6232	6146	6102	6016	6255	6125	69	1850	500	4330	10	1	13873968	862	-7.43	2.06	12	0.16	-836.00	3021.00	21350	20240408	-70.91	4900	20240805	26.73	6330	-1.90	20250107	5950	4.37	20250102	21350	-70.91	20240408	4900	26.73	20240805	0.08	N	365270	500	69 억	114327	N	N	N	N
112	20250107	101104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6200	10	2	0.16	119058350	19045	41.07	6200	6330	6200	8040	4340	6190	6251.42	0.82	5042	6276	6232	6146	6102	6016	6255	6125	69	1850	500	4330	10	1	13873968	860	-7.42	2.05	12	0.14	-836.00	3021.00	21350	20240408	-70.96	4900	20240805	26.53	6330	-2.05	20250107	5950	4.20	20250102	21350	-70.96	20240408	4900	26.53	20240805	0.08	N	365270	500	69 억	114327	N	N	N	N
113	20250107	091107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6240	50	2	0.81	5241050	842	1.82	6200	6270	6200	8040	4340	6190	6224.52	0.82	439	6276	6232	6146	6102	6016	6255	6125	69	1850	500	4330	10	1	13873968	866	-7.46	2.07	12	0.01	-836.00	3021.00	21350	20240408	-70.77	4900	20240805	27.35	6270	-0.48	20250107	5950	4.87	20250102	21350	-70.77	20240408	4900	27.35	20240805	0.08	N	365270	500	69 억	114327	N	N	N	N
114	20250106	161050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6190	110	2	1.81	284057130	46367	137.52	6080	6190	6060	7900	4260	6080	6126.28	0.68	20659	6293	6186	6103	5996	5913	6240	6050	69	1820	500	4250	10	1	13873968	859	-7.40	2.05	12	0.33	-836.00	3021.00	21350	20240408	-71.01	4900	20240805	26.33	6210	-0.32	20250103	5950	4.03	20250102	21350	-71.01	20240408	4900	26.33	20240805	0.08	N	365270	500	69 억	93666	N	N	N	N
115	20250106	151049	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6180	100	2	1.64	276234810	45103	133.77	6080	6180	6060	7900	4260	6080	6124.53	0.68	20029	6293	6186	6103	5996	5913	6240	6050	69	1820	500	4250	10	1	13873968	857	-7.39	2.05	12	0.33	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	6210	-0.48	20250103	5950	3.87	20250102	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	93666	N	N	N	N
116	20250106	141050	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6150	70	2	1.15	190903020	31244	92.67	6080	6160	6060	7900	4260	6080	6110.07	0.68	11386	6293	6186	6103	5996	5913	6240	6050	69	1820	500	4250	10	1	13873968	853	-7.36	2.04	12	0.23	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	6210	-0.97	20250103	5950	3.36	20250102	21350	-71.19	20240408	4900	25.51	20240805	0.08	N	365270	500	69 억	93666	N	N	N	N
117	20250106	131039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6090	10	2	0.16	158108210	25894	76.80	6080	6160	6060	7900	4260	6080	6105.98	0.68	9277	6293	6186	6103	5996	5913	6240	6050	69	1820	500	4250	10	1	13873968	845	-7.28	2.02	12	0.19	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	6210	-1.93	20250103	5950	2.35	20250102	21350	-71.48	20240408	4900	24.29	20240805	0.08	N	365270	500	69 억	93666	N	N	N	N
118	20250106	121047	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6110	30	2	0.49	137417160	22499	66.73	6080	6160	6060	7900	4260	6080	6107.70	0.68	8045	6293	6186	6103	5996	5913	6240	6050	69	1820	500	4250	10	1	13873968	848	-7.31	2.02	12	0.16	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	6210	-1.61	20250103	5950	2.69	20250102	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	93666	N	N	N	N
119	20250106	111044	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6150	70	2	1.15	99665840	16323	48.41	6080	6160	6060	7900	4260	6080	6105.85	0.68	4767	6293	6186	6103	5996	5913	6240	6050	69	1820	500	4250	10	1	13873968	853	-7.36	2.04	12	0.12	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	6210	-0.97	20250103	5950	3.36	20250102	21350	-71.19	20240408	4900	25.51	20240805	0.08	N	365270	500	69 억	93666	N	N	N	N
120	20250106	101040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6110	30	2	0.49	69027710	11329	33.60	6080	6150	6060	7900	4260	6080	6093.01	0.68	3783	6293	6186	6103	5996	5913	6240	6050	69	1820	500	4250	10	1	13873968	848	-7.31	2.02	12	0.08	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	6210	-1.61	20250103	5950	2.69	20250102	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	93666	N	N	N	N
121	20250106	091041	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6100	20	2	0.33	17999900	2951	8.75	6080	6150	6060	7900	4260	6080	6099.59	0.68	1215	6293	6186	6103	5996	5913	6240	6050	69	1820	500	4250	10	1	13873968	846	-7.30	2.02	12	0.02	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	6210	-1.77	20250103	5950	2.52	20250102	21350	-71.43	20240408	4900	24.49	20240805	0.08	N	365270	500	69 억	93666	N	N	N	N
122	20250103	161036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6080	50	2	0.83	205925180	33712	84.40	6030	6210	6020	7830	4230	6030	6108.36	0.61	9130	6176	6102	6026	5952	5876	6140	5990	69	1800	500	4220	10	1	13873968	844	-7.27	2.01	12	0.24	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	6210	-2.09	20250103	5950	2.18	20250102	21350	-71.52	20240408	4900	24.08	20240805	0.08	N	365270	500	69 억	84598	N	N	N	N
123	20250103	151039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6110	80	2	1.33	201925110	33056	82.76	6030	6210	6020	7830	4230	6030	6108.58	0.61	9033	6176	6102	6026	5952	5876	6140	5990	69	1800	500	4220	10	1	13873968	848	-7.31	2.02	12	0.24	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	6210	-1.61	20250103	5950	2.69	20250102	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	84598	N	N	N	N
124	20250103	141039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6110	80	2	1.33	187345980	30665	76.77	6030	6210	6020	7830	4230	6030	6109.44	0.61	7995	6176	6102	6026	5952	5876	6140	5990	69	1800	500	4220	10	1	13873968	848	-7.31	2.02	12	0.22	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	6210	-1.61	20250103	5950	2.69	20250102	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	84598	N	N	N	N
125	20250103	131040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6110	80	2	1.33	170898570	27965	70.01	6030	6210	6020	7830	4230	6030	6111.16	0.61	7118	6176	6102	6026	5952	5876	6140	5990	69	1800	500	4220	10	1	13873968	848	-7.31	2.02	12	0.20	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	6210	-1.61	20250103	5950	2.69	20250102	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	84598	N	N	N	N
126	20250103	121039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6140	110	2	1.82	162712990	26623	66.65	6030	6210	6020	7830	4230	6030	6111.75	0.61	7010	6176	6102	6026	5952	5876	6140	5990	69	1800	500	4220	10	1	13873968	852	-7.34	2.03	12	0.19	-836.00	3021.00	21350	20240408	-71.24	4900	20240805	25.31	6210	-1.13	20250103	5950	3.19	20250102	21350	-71.24	20240408	4900	25.31	20240805	0.08	N	365270	500	69 억	84598	N	N	N	N
127	20250103	111039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6090	60	2	1.00	152308580	24915	62.38	6030	6210	6020	7830	4230	6030	6113.13	0.61	6297	6176	6102	6026	5952	5876	6140	5990	69	1800	500	4220	10	1	13873968	845	-7.28	2.02	12	0.18	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	6210	-1.93	20250103	5950	2.35	20250102	21350	-71.48	20240408	4900	24.29	20240805	0.08	N	365270	500	69 억	84598	N	N	N	N
128	20250103	101036	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6180	150	2	2.49	71285570	11627	29.11	6030	6210	6020	7830	4230	6030	6131.04	0.61	4968	6176	6102	6026	5952	5876	6140	5990	69	1800	500	4220	10	1	13873968	857	-7.39	2.05	12	0.08	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	6210	-0.48	20250103	5950	3.87	20250102	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	84598	N	N	N	N
129	20250103	091039	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	20	2	0.33	4361040	723	1.81	6030	6050	6020	7830	4230	6030	6031.87	0.61	472	6176	6102	6026	5952	5876	6140	5990	69	1800	500	4220	10	1	13873968	839	-7.24	2.00	12	0.01	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	6100	-0.82	20250102	5950	1.68	20250102	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	84598	N	N	N	N
130	20250102	161026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6030	10	2	0.17	238608940	39659	98.69	6010	6100	5950	7820	4220	6020	6016.51	0.52	11934	6193	6106	5933	5846	5673	6150	5890	69	1800	500	4210	10	1	13873968	837	-7.21	2.00	12	0.29	-836.00	3021.00	21350	20240408	-71.76	4900	20240805	23.06	6100	-1.15	20250102	5950	1.34	20250102	21350	-71.76	20240408	4900	23.06	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
131	20250102	151029	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	-10	5	-0.17	224153920	37255	92.70	6010	6100	5950	7820	4220	6020	6016.75	0.52	11883	6193	6106	5933	5846	5673	6150	5890	69	1800	500	4210	10	1	13873968	834	-7.19	1.99	12	0.27	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	6100	-1.48	20250102	5950	1.01	20250102	21350	-71.85	20240408	4900	22.65	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
132	20250102	141025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6010	-10	5	-0.17	201865920	33543	83.47	6010	6100	5950	7820	4220	6020	6018.12	0.52	10052	6193	6106	5933	5846	5673	6150	5890	69	1800	500	4210	10	1	13873968	834	-7.19	1.99	12	0.24	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	6100	-1.48	20250102	5950	1.01	20250102	21350	-71.85	20240408	4900	22.65	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
133	20250102	131030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6050	30	2	0.50	179997050	29913	74.43	6010	6100	5950	7820	4220	6020	6017.35	0.52	9741	6193	6106	5933	5846	5673	6150	5890	69	1800	500	4210	10	1	13873968	839	-7.24	2.00	12	0.22	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	6100	-0.82	20250102	5950	1.68	20250102	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
134	20250102	121026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	0	3	0.00	94807060	15734	39.15	6010	6100	5950	7820	4220	6020	6025.62	0.52	8414	6193	6106	5933	5846	5673	6150	5890	69	1800	500	4210	10	1	13873968	835	-7.20	1.99	12	0.11	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	6100	-1.31	20250102	5950	1.18	20250102	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
135	20250102	111017	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	20	2	0.33	76714410	12735	31.69	6010	6100	5950	7820	4220	6020	6023.90	0.52	6722	6193	6106	5933	5846	5673	6150	5890	69	1800	500	4210	10	1	13873968	838	-7.22	2.00	12	0.09	-836.00	3021.00	21350	20240408	-71.71	4900	20240805	23.27	6100	-0.98	20250102	5950	1.51	20250102	21350	-71.71	20240408	4900	23.27	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
136	20250102	101024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6040	20	2	0.33	10964250	1829	4.55	6010	6040	5950	7820	4220	6020	5994.67	0.52	895	6193	6106	5933	5846	5673	6150	5890	69	1800	500	4210	10	1	13873968	838	-7.22	2.00	12	0.01	-836.00	3021.00	21350	20240408	-71.71	4900	20240805	23.27	6040	0.00	20250102	5950	1.51	20250102	21350	-71.71	20240408	4900	23.27	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N
137	20250102	091014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	6020	0	3	0.00	0	0	0.00	0	0	0	7820	4220	6020	0.00	0.52	0	6193	6106	5933	5846	5673	6150	5890	69	1800	500	4210	10	1	13873968	835	-7.20	1.99	12	0.00	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	0	0.00	0	0	0.00	0	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	72664	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History