KissMeData/020710/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	-55	5	-1.44	364446045	96340	246.76	3790	3830	3735	4970	2680	3825	3782.92	0.76	-14303	3908	3866	3808	3766	3708	3887	3787	100	1145	500	2830	5	1	20047970	756	9.08	0.55	12	0.48	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3715	1.48	20250114	4650	-18.92	20241211	3095	21.81	20241203	1.87	N	020710	500	100 억	151787	N	N	N	N
3	20250124	150343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3805	-20	5	-0.52	337538300	89221	228.53	3790	3830	3735	4970	2680	3825	3783.17	0.76	-14066	3908	3866	3808	3766	3708	3887	3787	100	1145	500	2830	5	1	20047970	763	9.17	0.56	12	0.45	415.00	6853.00	4650	20241211	-18.17	3095	20241203	22.94	4465	-14.78	20250102	3715	2.42	20250114	4650	-18.17	20241211	3095	22.94	20241203	1.87	N	020710	500	100 억	151787	N	N	N	N
4	20250124	140343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3830	5	2	0.13	335311815	88636	227.03	3790	3830	3735	4970	2680	3825	3783.02	0.76	-13880	3908	3866	3808	3766	3708	3887	3787	100	1145	500	2830	5	1	20047970	768	9.23	0.56	12	0.44	415.00	6853.00	4650	20241211	-17.63	3095	20241203	23.75	4465	-14.22	20250102	3715	3.10	20250114	4650	-17.63	20241211	3095	23.75	20241203	1.87	N	020710	500	100 억	151787	N	N	N	N
5	20250124	130343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3810	-15	5	-0.39	295183455	78096	200.03	3790	3810	3735	4970	2680	3825	3779.75	0.76	-21397	3908	3866	3808	3766	3708	3887	3787	100	1145	500	2830	5	1	20047970	764	9.18	0.56	12	0.39	415.00	6853.00	4650	20241211	-18.06	3095	20241203	23.10	4465	-14.67	20250102	3715	2.56	20250114	4650	-18.06	20241211	3095	23.10	20241203	1.87	N	020710	500	100 억	151787	N	N	N	N
6	20250124	120342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3790	-35	5	-0.92	254697335	67445	172.75	3790	3800	3735	4970	2680	3825	3776.37	0.76	-17810	3908	3866	3808	3766	3708	3887	3787	100	1145	500	2830	5	1	20047970	760	9.13	0.55	12	0.34	415.00	6853.00	4650	20241211	-18.49	3095	20241203	22.46	4465	-15.12	20250102	3715	2.02	20250114	4650	-18.49	20241211	3095	22.46	20241203	1.87	N	020710	500	100 억	151787	N	N	N	N
7	20250124	110344	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3745	-80	5	-2.09	121185545	32244	82.59	3790	3800	3735	4970	2680	3825	3758.39	0.76	-16955	3908	3866	3808	3766	3708	3887	3787	100	1145	500	2830	5	1	20047970	751	9.02	0.55	12	0.16	415.00	6853.00	4650	20241211	-19.46	3095	20241203	21.00	4465	-16.13	20250102	3715	0.81	20250114	4650	-19.46	20241211	3095	21.00	20241203	1.87	N	020710	500	100 억	151787	N	N	N	N
8	20250124	100342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3745	-80	5	-2.09	101379530	26955	69.04	3790	3800	3745	4970	2680	3825	3761.07	0.76	-14442	3908	3866	3808	3766	3708	3887	3787	100	1145	500	2830	5	1	20047970	751	9.02	0.55	12	0.13	415.00	6853.00	4650	20241211	-19.46	3095	20241203	21.00	4465	-16.13	20250102	3715	0.81	20250114	4650	-19.46	20241211	3095	21.00	20241203	1.87	N	020710	500	100 억	151787	N	N	N	N
9	20250124	090343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3790	-35	5	-0.92	2505700	661	1.69	3790	3795	3790	4970	2680	3825	3790.77	0.76	121	3908	3866	3808	3766	3708	3887	3787	100	1145	500	2830	5	1	20047970	760	9.13	0.55	12	0.00	415.00	6853.00	4650	20241211	-18.49	3095	20241203	22.46	4465	-15.12	20250102	3715	2.02	20250114	4650	-18.49	20241211	3095	22.46	20241203	1.87	N	020710	500	100 억	151787	N	N	N	N
10	20250123	160342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	45	2	1.19	145082995	38119	62.74	3780	3850	3750	4910	2650	3780	3806.03	0.74	2597	3886	3832	3806	3752	3726	3820	3740	100	1130	500	2790	5	1	20047970	767	9.22	0.56	12	0.19	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3715	2.96	20250114	4650	-17.74	20241211	3095	23.59	20241203	1.88	N	020710	500	100 억	149182	N	N	N	N
11	20250123	150340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3810	30	2	0.79	121362160	31891	52.49	3780	3850	3750	4910	2650	3780	3805.53	0.74	208	3886	3832	3806	3752	3726	3820	3740	100	1130	500	2790	5	1	20047970	764	9.18	0.56	12	0.16	415.00	6853.00	4650	20241211	-18.06	3095	20241203	23.10	4465	-14.67	20250102	3715	2.56	20250114	4650	-18.06	20241211	3095	23.10	20241203	1.88	N	020710	500	100 억	149182	N	N	N	N
12	20250123	140342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3840	60	2	1.59	102735505	27022	44.47	3780	3850	3750	4910	2650	3780	3801.92	0.74	-172	3886	3832	3806	3752	3726	3820	3740	100	1130	500	2790	5	1	20047970	770	9.25	0.56	12	0.13	415.00	6853.00	4650	20241211	-17.42	3095	20241203	24.07	4465	-14.00	20250102	3715	3.36	20250114	4650	-17.42	20241211	3095	24.07	20241203	1.88	N	020710	500	100 억	149182	N	N	N	N
13	20250123	130340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3810	30	2	0.79	72017350	18990	31.25	3780	3825	3750	4910	2650	3780	3792.38	0.74	-138	3886	3832	3806	3752	3726	3820	3740	100	1130	500	2790	5	1	20047970	764	9.18	0.56	12	0.09	415.00	6853.00	4650	20241211	-18.06	3095	20241203	23.10	4465	-14.67	20250102	3715	2.56	20250114	4650	-18.06	20241211	3095	23.10	20241203	1.88	N	020710	500	100 억	149182	N	N	N	N
14	20250123	120341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3820	40	2	1.06	59774930	15764	25.94	3780	3825	3750	4910	2650	3780	3791.86	0.74	-1071	3886	3832	3806	3752	3726	3820	3740	100	1130	500	2790	5	1	20047970	766	9.20	0.56	12	0.08	415.00	6853.00	4650	20241211	-17.85	3095	20241203	23.42	4465	-14.45	20250102	3715	2.83	20250114	4650	-17.85	20241211	3095	23.42	20241203	1.88	N	020710	500	100 억	149182	N	N	N	N
15	20250123	110342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3790	10	2	0.26	34618960	9161	15.08	3780	3810	3750	4910	2650	3780	3778.95	0.74	-1849	3886	3832	3806	3752	3726	3820	3740	100	1130	500	2790	5	1	20047970	760	9.13	0.55	12	0.05	415.00	6853.00	4650	20241211	-18.49	3095	20241203	22.46	4465	-15.12	20250102	3715	2.02	20250114	4650	-18.49	20241211	3095	22.46	20241203	1.88	N	020710	500	100 억	149182	N	N	N	N
16	20250123	100340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	20	2	0.53	19425125	5156	8.49	3780	3800	3750	4910	2650	3780	3767.48	0.74	-2281	3886	3832	3806	3752	3726	3820	3740	100	1130	500	2790	5	1	20047970	762	9.16	0.55	12	0.03	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3715	2.29	20250114	4650	-18.28	20241211	3095	22.78	20241203	1.88	N	020710	500	100 억	149182	N	N	N	N
17	20250123	090340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3780	0	3	0.00	1999620	529	0.87	3780	3780	3780	4910	2650	3780	3780.00	0.74	-115	3886	3832	3806	3752	3726	3820	3740	100	1130	500	2790	5	1	20047970	758	9.11	0.55	12	0.00	415.00	6853.00	4650	20241211	-18.71	3095	20241203	22.13	4465	-15.34	20250102	3715	1.75	20250114	4650	-18.71	20241211	3095	22.13	20241203	1.88	N	020710	500	100 억	149182	N	N	N	N
18	20250122	160339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3780	-50	5	-1.31	231767010	60721	120.29	3795	3860	3780	4975	2685	3830	3816.92	0.81	-13445	3883	3856	3803	3776	3723	3870	3790	100	1145	500	2830	5	1	20047970	758	9.11	0.55	12	0.30	415.00	6853.00	4650	20241211	-18.71	3095	20241203	22.13	4465	-15.34	20250102	3715	1.75	20250114	4650	-18.71	20241211	3095	22.13	20241203	2.00	N	020710	500	100 억	162018	N	N	N	N
19	20250122	150339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	-30	5	-0.78	200250910	52402	103.81	3795	3860	3785	4975	2685	3830	3821.44	0.81	-12019	3883	3856	3803	3776	3723	3870	3790	100	1145	500	2830	5	1	20047970	762	9.16	0.55	12	0.26	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3715	2.29	20250114	4650	-18.28	20241211	3095	22.78	20241203	2.00	N	020710	500	100 억	162018	N	N	N	N
20	20250122	140338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3815	-15	5	-0.39	169906715	44425	88.01	3795	3860	3785	4975	2685	3830	3824.57	0.81	-6016	3883	3856	3803	3776	3723	3870	3790	100	1145	500	2830	5	1	20047970	765	9.19	0.56	12	0.22	415.00	6853.00	4650	20241211	-17.96	3095	20241203	23.26	4465	-14.56	20250102	3715	2.69	20250114	4650	-17.96	20241211	3095	23.26	20241203	2.00	N	020710	500	100 억	162018	N	N	N	N
21	20250122	130339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3815	-15	5	-0.39	158583290	41458	82.13	3795	3860	3785	4975	2685	3830	3825.16	0.81	-4571	3883	3856	3803	3776	3723	3870	3790	100	1145	500	2830	5	1	20047970	765	9.19	0.56	12	0.21	415.00	6853.00	4650	20241211	-17.96	3095	20241203	23.26	4465	-14.56	20250102	3715	2.69	20250114	4650	-17.96	20241211	3095	23.26	20241203	2.00	N	020710	500	100 억	162018	N	N	N	N
22	20250122	120338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3835	5	2	0.13	136327545	35634	70.59	3795	3860	3785	4975	2685	3830	3825.77	0.81	-2776	3883	3856	3803	3776	3723	3870	3790	100	1145	500	2830	5	1	20047970	769	9.24	0.56	12	0.18	415.00	6853.00	4650	20241211	-17.53	3095	20241203	23.91	4465	-14.11	20250102	3715	3.23	20250114	4650	-17.53	20241211	3095	23.91	20241203	2.00	N	020710	500	100 억	162018	N	N	N	N
23	20250122	110339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3830	0	3	0.00	103696555	27112	53.71	3795	3860	3785	4975	2685	3830	3824.75	0.81	-736	3883	3856	3803	3776	3723	3870	3790	100	1145	500	2830	5	1	20047970	768	9.23	0.56	12	0.14	415.00	6853.00	4650	20241211	-17.63	3095	20241203	23.75	4465	-14.22	20250102	3715	3.10	20250114	4650	-17.63	20241211	3095	23.75	20241203	2.00	N	020710	500	100 억	162018	N	N	N	N
24	20250122	100339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	-5	5	-0.13	91412415	23902	47.35	3795	3860	3785	4975	2685	3830	3824.47	0.81	-210	3883	3856	3803	3776	3723	3870	3790	100	1145	500	2830	5	1	20047970	767	9.22	0.56	12	0.12	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3715	2.96	20250114	4650	-17.74	20241211	3095	23.59	20241203	2.00	N	020710	500	100 억	162018	N	N	N	N
25	20250122	090339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3815	-15	5	-0.39	19465360	5128	10.16	3795	3845	3795	4975	2685	3830	3795.90	0.81	297	3883	3856	3803	3776	3723	3870	3790	100	1145	500	2830	5	1	20047970	765	9.19	0.56	12	0.03	415.00	6853.00	4650	20241211	-17.96	3095	20241203	23.26	4465	-14.56	20250102	3715	2.69	20250114	4650	-17.96	20241211	3095	23.26	20241203	2.00	N	020710	500	100 억	162018	N	N	N	N
26	20250121	160337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3830	35	2	0.92	191159900	50437	63.21	3780	3830	3750	4930	2660	3795	3790.06	0.83	-4024	3861	3827	3796	3762	3731	3845	3780	100	1135	500	2800	5	1	20047970	768	9.23	0.56	12	0.25	415.00	6853.00	4650	20241211	-17.63	3095	20241203	23.75	4465	-14.22	20250102	3715	3.10	20250114	4650	-17.63	20241211	3095	23.75	20241203	2.03	N	020710	500	100 억	166468	N	N	N	N
27	20250121	150339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	5	2	0.13	174469960	46074	57.75	3780	3830	3750	4930	2660	3795	3786.71	0.83	-3848	3861	3827	3796	3762	3731	3845	3780	100	1135	500	2800	5	1	20047970	762	9.16	0.55	12	0.23	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3715	2.29	20250114	4650	-18.28	20241211	3095	22.78	20241203	2.03	N	020710	500	100 억	166468	N	N	N	N
28	20250121	140338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	5	2	0.13	150885420	39882	49.98	3780	3830	3750	4930	2660	3795	3783.25	0.83	-8696	3861	3827	3796	3762	3731	3845	3780	100	1135	500	2800	5	1	20047970	762	9.16	0.55	12	0.20	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3715	2.29	20250114	4650	-18.28	20241211	3095	22.78	20241203	2.03	N	020710	500	100 억	166468	N	N	N	N
29	20250121	130338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	-25	5	-0.66	126908610	33562	42.06	3780	3830	3750	4930	2660	3795	3781.26	0.83	-13705	3861	3827	3796	3762	3731	3845	3780	100	1135	500	2800	5	1	20047970	756	9.08	0.55	12	0.17	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3715	1.48	20250114	4650	-18.92	20241211	3095	21.81	20241203	2.03	N	020710	500	100 억	166468	N	N	N	N
30	20250121	120328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	-30	5	-0.79	111683170	29526	37.01	3780	3830	3750	4930	2660	3795	3782.48	0.83	-13318	3861	3827	3796	3762	3731	3845	3780	100	1135	500	2800	5	1	20047970	755	9.07	0.55	12	0.15	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3715	1.35	20250114	4650	-19.03	20241211	3095	21.65	20241203	2.03	N	020710	500	100 억	166468	N	N	N	N
31	20250121	110325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3780	-15	5	-0.40	91783310	24258	30.40	3780	3830	3750	4930	2660	3795	3783.56	0.83	-9431	3861	3827	3796	3762	3731	3845	3780	100	1135	500	2800	5	1	20047970	758	9.11	0.55	12	0.12	415.00	6853.00	4650	20241211	-18.71	3095	20241203	22.13	4465	-15.34	20250102	3715	1.75	20250114	4650	-18.71	20241211	3095	22.13	20241203	2.03	N	020710	500	100 억	166468	N	N	N	N
32	20250121	100321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3755	-40	5	-1.05	68848440	18164	22.77	3780	3830	3750	4930	2660	3795	3790.34	0.83	-10260	3861	3827	3796	3762	3731	3845	3780	100	1135	500	2800	5	1	20047970	753	9.05	0.55	12	0.09	415.00	6853.00	4650	20241211	-19.25	3095	20241203	21.32	4465	-15.90	20250102	3715	1.08	20250114	4650	-19.25	20241211	3095	21.32	20241203	2.03	N	020710	500	100 억	166468	N	N	N	N
33	20250121	090338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3815	20	2	0.53	2213915	585	0.73	3780	3815	3780	4930	2660	3795	3781.09	0.83	-39	3861	3827	3796	3762	3731	3845	3780	100	1135	500	2800	5	1	20047970	765	9.19	0.56	12	0.00	415.00	6853.00	4650	20241211	-17.96	3095	20241203	23.26	4465	-14.56	20250102	3715	2.69	20250114	4650	-17.96	20241211	3095	23.26	20241203	2.03	N	020710	500	100 억	166468	N	N	N	N
34	20250120	160335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3795	30	2	0.80	303436185	79787	189.60	3765	3830	3765	4890	2640	3765	3803.08	0.86	-5963	3811	3787	3761	3737	3711	3800	3750	100	1125	500	2780	5	1	20047970	761	9.14	0.55	12	0.40	415.00	6853.00	4650	20241211	-18.39	3095	20241203	22.62	4465	-15.01	20250102	3715	2.15	20250114	4650	-18.39	20241211	3095	22.62	20241203	2.03	N	020710	500	100 억	172426	N	N	N	N
35	20250120	150338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	35	2	0.93	293406240	77147	183.33	3765	3830	3765	4890	2640	3765	3803.21	0.86	-5780	3811	3787	3761	3737	3711	3800	3750	100	1125	500	2780	5	1	20047970	762	9.16	0.55	12	0.38	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3715	2.29	20250114	4650	-18.28	20241211	3095	22.78	20241203	2.03	N	020710	500	100 억	172426	N	N	N	N
36	20250120	140337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3790	25	2	0.66	259708955	68284	162.27	3765	3830	3765	4890	2640	3765	3803.36	0.86	-9562	3811	3787	3761	3737	3711	3800	3750	100	1125	500	2780	5	1	20047970	760	9.13	0.55	12	0.34	415.00	6853.00	4650	20241211	-18.49	3095	20241203	22.46	4465	-15.12	20250102	3715	2.02	20250114	4650	-18.49	20241211	3095	22.46	20241203	2.03	N	020710	500	100 억	172426	N	N	N	N
37	20250120	130336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3810	45	2	1.20	235701725	61970	147.26	3765	3830	3765	4890	2640	3765	3803.48	0.86	-9965	3811	3787	3761	3737	3711	3800	3750	100	1125	500	2780	5	1	20047970	764	9.18	0.56	12	0.31	415.00	6853.00	4650	20241211	-18.06	3095	20241203	23.10	4465	-14.67	20250102	3715	2.56	20250114	4650	-18.06	20241211	3095	23.10	20241203	2.03	N	020710	500	100 억	172426	N	N	N	N
38	20250120	120337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	60	2	1.59	205058970	53923	128.14	3765	3825	3765	4890	2640	3765	3802.81	0.86	-12324	3811	3787	3761	3737	3711	3800	3750	100	1125	500	2780	5	1	20047970	767	9.22	0.56	12	0.27	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3715	2.96	20250114	4650	-17.74	20241211	3095	23.59	20241203	2.03	N	020710	500	100 억	172426	N	N	N	N
39	20250120	110337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3810	45	2	1.20	143865440	37846	89.94	3765	3820	3765	4890	2640	3765	3801.34	0.86	-12439	3811	3787	3761	3737	3711	3800	3750	100	1125	500	2780	5	1	20047970	764	9.18	0.56	12	0.19	415.00	6853.00	4650	20241211	-18.06	3095	20241203	23.10	4465	-14.67	20250102	3715	2.56	20250114	4650	-18.06	20241211	3095	23.10	20241203	2.03	N	020710	500	100 억	172426	N	N	N	N
40	20250120	100337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	35	2	0.93	80506745	21212	50.41	3765	3820	3765	4890	2640	3765	3795.34	0.86	-3564	3811	3787	3761	3737	3711	3800	3750	100	1125	500	2780	5	1	20047970	762	9.16	0.55	12	0.11	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3715	2.29	20250114	4650	-18.28	20241211	3095	22.78	20241203	2.03	N	020710	500	100 억	172426	N	N	N	N
41	20250120	090337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	5	2	0.13	9776475	2595	6.17	3765	3770	3765	4890	2640	3765	3767.43	0.86	-64	3811	3787	3761	3737	3711	3800	3750	100	1125	500	2780	5	1	20047970	756	9.08	0.55	12	0.01	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3715	1.48	20250114	4650	-18.92	20241211	3095	21.81	20241203	2.03	N	020710	500	100 억	172426	N	N	N	N
42	20250117	160335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	-20	5	-0.53	155060770	41327	57.90	3745	3785	3735	4920	2650	3785	3752.01	0.85	2421	3885	3835	3795	3745	3705	3860	3770	100	1135	500	2800	5	1	20047970	755	9.07	0.55	12	0.21	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3715	1.35	20250114	4650	-19.03	20241211	3095	21.65	20241203	2.03	N	020710	500	100 억	170005	N	N	N	N
43	20250117	150336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	-15	5	-0.40	137577835	36667	51.38	3745	3785	3735	4920	2650	3785	3752.09	0.85	2798	3885	3835	3795	3745	3705	3860	3770	100	1135	500	2800	5	1	20047970	756	9.08	0.55	12	0.18	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3715	1.48	20250114	4650	-18.92	20241211	3095	21.81	20241203	2.03	N	020710	500	100 억	170005	N	N	N	N
44	20250117	140336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3745	-40	5	-1.06	113836930	30343	42.51	3745	3785	3735	4920	2650	3785	3751.67	0.85	2276	3885	3835	3795	3745	3705	3860	3770	100	1135	500	2800	5	1	20047970	751	9.02	0.55	12	0.15	415.00	6853.00	4650	20241211	-19.46	3095	20241203	21.00	4465	-16.13	20250102	3715	0.81	20250114	4650	-19.46	20241211	3095	21.00	20241203	2.03	N	020710	500	100 억	170005	N	N	N	N
45	20250117	130336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	-35	5	-0.92	87900305	23417	32.81	3745	3785	3735	4920	2650	3785	3753.70	0.85	2314	3885	3835	3795	3745	3705	3860	3770	100	1135	500	2800	5	1	20047970	752	9.04	0.55	12	0.12	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3715	0.94	20250114	4650	-19.35	20241211	3095	21.16	20241203	2.03	N	020710	500	100 억	170005	N	N	N	N
46	20250117	120336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	-20	5	-0.53	55523650	14790	20.72	3745	3785	3735	4920	2650	3785	3754.13	0.85	1025	3885	3835	3795	3745	3705	3860	3770	100	1135	500	2800	5	1	20047970	755	9.07	0.55	12	0.07	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3715	1.35	20250114	4650	-19.03	20241211	3095	21.65	20241203	2.03	N	020710	500	100 억	170005	N	N	N	N
47	20250117	110337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3760	-25	5	-0.66	41672335	11108	15.56	3745	3785	3735	4920	2650	3785	3751.56	0.85	1731	3885	3835	3795	3745	3705	3860	3770	100	1135	500	2800	5	1	20047970	754	9.06	0.55	12	0.06	415.00	6853.00	4650	20241211	-19.14	3095	20241203	21.49	4465	-15.79	20250102	3715	1.21	20250114	4650	-19.14	20241211	3095	21.49	20241203	2.03	N	020710	500	100 억	170005	N	N	N	N
48	20250117	100337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	-15	5	-0.40	35236755	9395	13.16	3745	3785	3735	4920	2650	3785	3750.59	0.85	1740	3885	3835	3795	3745	3705	3860	3770	100	1135	500	2800	5	1	20047970	756	9.08	0.55	12	0.05	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3715	1.48	20250114	4650	-18.92	20241211	3095	21.81	20241203	2.03	N	020710	500	100 억	170005	N	N	N	N
49	20250117	090338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3745	-40	5	-1.06	4859595	1297	1.82	3745	3765	3745	4920	2650	3785	3746.80	0.85	19	3885	3835	3795	3745	3705	3860	3770	100	1135	500	2800	5	1	20047970	751	9.02	0.55	12	0.01	415.00	6853.00	4650	20241211	-19.46	3095	20241203	21.00	4465	-16.13	20250102	3715	0.81	20250114	4650	-19.46	20241211	3095	21.00	20241203	2.03	N	020710	500	100 억	170005	N	N	N	N
50	20250116	160335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3785	45	2	1.20	249059200	65771	38.82	3770	3845	3755	4860	2620	3740	3786.76	0.80	9102	4000	3870	3800	3670	3600	3835	3635	100	1120	500	2760	5	1	20047970	759	9.12	0.55	12	0.33	415.00	6853.00	4650	20241211	-18.60	3095	20241203	22.29	4465	-15.23	20250102	3715	1.88	20250114	4650	-18.60	20241211	3095	22.29	20241203	2.11	N	020710	500	100 억	160622	N	N	N	N
51	20250116	150320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3785	45	2	1.20	244062220	64450	38.04	3770	3845	3755	4860	2620	3740	3786.85	0.80	8748	4000	3870	3800	3670	3600	3835	3635	100	1120	500	2760	5	1	20047970	759	9.12	0.55	12	0.32	415.00	6853.00	4650	20241211	-18.60	3095	20241203	22.29	4465	-15.23	20250102	3715	1.88	20250114	4650	-18.60	20241211	3095	22.29	20241203	2.11	N	020710	500	100 억	160622	N	N	N	N
52	20250116	140337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	60	2	1.60	229695040	60652	35.79	3770	3845	3755	4860	2620	3740	3787.10	0.80	8032	4000	3870	3800	3670	3600	3835	3635	100	1120	500	2760	5	1	20047970	762	9.16	0.55	12	0.30	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3715	2.29	20250114	4650	-18.28	20241211	3095	22.78	20241203	2.11	N	020710	500	100 억	160622	N	N	N	N
53	20250116	130336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3785	45	2	1.20	161925310	42888	25.31	3770	3830	3755	4860	2620	3740	3775.54	0.80	15132	4000	3870	3800	3670	3600	3835	3635	100	1120	500	2760	5	1	20047970	759	9.12	0.55	12	0.21	415.00	6853.00	4650	20241211	-18.60	3095	20241203	22.29	4465	-15.23	20250102	3715	1.88	20250114	4650	-18.60	20241211	3095	22.29	20241203	2.11	N	020710	500	100 억	160622	N	N	N	N
54	20250116	120336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3785	45	2	1.20	137350345	36363	21.46	3770	3830	3755	4860	2620	3740	3777.20	0.80	14919	4000	3870	3800	3670	3600	3835	3635	100	1120	500	2760	5	1	20047970	759	9.12	0.55	12	0.18	415.00	6853.00	4650	20241211	-18.60	3095	20241203	22.29	4465	-15.23	20250102	3715	1.88	20250114	4650	-18.60	20241211	3095	22.29	20241203	2.11	N	020710	500	100 억	160622	N	N	N	N
55	20250116	110336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	30	2	0.80	88891620	23514	13.88	3770	3830	3755	4860	2620	3740	3780.37	0.80	4948	4000	3870	3800	3670	3600	3835	3635	100	1120	500	2760	5	1	20047970	756	9.08	0.55	12	0.12	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3715	1.48	20250114	4650	-18.92	20241211	3095	21.81	20241203	2.11	N	020710	500	100 억	160622	N	N	N	N
56	20250116	100337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3760	20	2	0.53	78052675	20644	12.18	3770	3830	3755	4860	2620	3740	3780.89	0.80	4291	4000	3870	3800	3670	3600	3835	3635	100	1120	500	2760	5	1	20047970	754	9.06	0.55	12	0.10	415.00	6853.00	4650	20241211	-19.14	3095	20241203	21.49	4465	-15.79	20250102	3715	1.21	20250114	4650	-19.14	20241211	3095	21.49	20241203	2.11	N	020710	500	100 억	160622	N	N	N	N
57	20250116	090336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	60	2	1.60	9469150	2508	1.48	3770	3800	3755	4860	2620	3740	3775.58	0.80	1169	4000	3870	3800	3670	3600	3835	3635	100	1120	500	2760	5	1	20047970	762	9.16	0.55	12	0.01	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3715	2.29	20250114	4650	-18.28	20241211	3095	22.78	20241203	2.11	N	020710	500	100 억	160622	N	N	N	N
58	20250115	160335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3740	-30	5	-0.80	633753895	166684	351.29	3810	3930	3730	4900	2640	3770	3802.14	0.99	-36960	3846	3807	3761	3722	3676	3827	3742	100	1130	500	2780	5	1	20047970	750	9.01	0.55	12	0.83	415.00	6853.00	4650	20241211	-19.57	3095	20241203	20.84	4465	-16.24	20250102	3715	0.67	20250114	4650	-19.57	20241211	3095	20.84	20241203	2.15	N	020710	500	100 억	197574	N	N	N	N
59	20250115	150336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3760	-10	5	-0.27	605733065	159198	335.51	3810	3930	3730	4900	2640	3770	3804.90	0.99	-36853	3846	3807	3761	3722	3676	3827	3742	100	1130	500	2780	5	1	20047970	754	9.06	0.55	12	0.79	415.00	6853.00	4650	20241211	-19.14	3095	20241203	21.49	4465	-15.79	20250102	3715	1.21	20250114	4650	-19.14	20241211	3095	21.49	20241203	2.15	N	020710	500	100 억	197574	N	N	N	N
60	20250115	140337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3825	55	2	1.46	222532105	58961	124.26	3810	3850	3730	4900	2640	3770	3774.23	0.99	-14993	3846	3807	3761	3722	3676	3827	3742	100	1130	500	2780	5	1	20047970	767	9.22	0.56	12	0.29	415.00	6853.00	4650	20241211	-17.74	3095	20241203	23.59	4465	-14.33	20250102	3715	2.96	20250114	4650	-17.74	20241211	3095	23.59	20241203	2.15	N	020710	500	100 억	197574	N	N	N	N
61	20250115	130335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3760	-10	5	-0.27	133347330	35465	74.74	3810	3810	3730	4900	2640	3770	3759.97	0.99	-11291	3846	3807	3761	3722	3676	3827	3742	100	1130	500	2780	5	1	20047970	754	9.06	0.55	12	0.18	415.00	6853.00	4650	20241211	-19.14	3095	20241203	21.49	4465	-15.79	20250102	3715	1.21	20250114	4650	-19.14	20241211	3095	21.49	20241203	2.15	N	020710	500	100 억	197574	N	N	N	N
62	20250115	120334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3730	-40	5	-1.06	112187885	29804	62.81	3810	3810	3730	4900	2640	3770	3764.19	0.99	-10844	3846	3807	3761	3722	3676	3827	3742	100	1130	500	2780	5	1	20047970	748	8.99	0.54	12	0.15	415.00	6853.00	4650	20241211	-19.78	3095	20241203	20.52	4465	-16.46	20250102	3715	0.40	20250114	4650	-19.78	20241211	3095	20.52	20241203	2.15	N	020710	500	100 억	197574	N	N	N	N
63	20250115	110336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	-5	5	-0.13	73980515	19604	41.32	3810	3810	3740	4900	2640	3770	3773.75	0.99	-4266	3846	3807	3761	3722	3676	3827	3742	100	1130	500	2780	5	1	20047970	755	9.07	0.55	12	0.10	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3715	1.35	20250114	4650	-19.03	20241211	3095	21.65	20241203	2.15	N	020710	500	100 억	197574	N	N	N	N
64	20250115	100335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3760	-10	5	-0.27	51325725	13590	28.64	3810	3810	3740	4900	2640	3770	3776.73	0.99	-4831	3846	3807	3761	3722	3676	3827	3742	100	1130	500	2780	5	1	20047970	754	9.06	0.55	12	0.07	415.00	6853.00	4650	20241211	-19.14	3095	20241203	21.49	4465	-15.79	20250102	3715	1.21	20250114	4650	-19.14	20241211	3095	21.49	20241203	2.15	N	020710	500	100 억	197574	N	N	N	N
65	20250115	090337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	30	2	0.80	14073830	3716	7.83	3810	3810	3785	4900	2640	3770	3787.36	0.99	-2969	3846	3807	3761	3722	3676	3827	3742	100	1130	500	2780	5	1	20047970	762	9.16	0.55	12	0.02	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3715	2.29	20250114	4650	-18.28	20241211	3095	22.78	20241203	2.15	N	020710	500	100 억	197574	N	N	N	N
66	20250114	160333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	10	2	0.27	176488045	47029	59.25	3760	3800	3715	4885	2635	3760	3752.73	0.90	15988	3896	3827	3776	3707	3656	3802	3682	100	1125	500	2780	5	1	20047970	756	9.08	0.55	12	0.23	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3715	1.48	20250114	4650	-18.92	20241211	3095	21.81	20241203	2.22	N	020710	500	100 억	180878	N	N	N	N
67	20250114	150334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3755	-5	5	-0.13	158846185	42343	53.35	3760	3800	3715	4885	2635	3760	3751.38	0.90	11969	3896	3827	3776	3707	3656	3802	3682	100	1125	500	2780	5	1	20047970	753	9.05	0.55	12	0.21	415.00	6853.00	4650	20241211	-19.25	3095	20241203	21.32	4465	-15.90	20250102	3715	1.08	20250114	4650	-19.25	20241211	3095	21.32	20241203	2.22	N	020710	500	100 억	180878	N	N	N	N
68	20250114	140333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3775	15	2	0.40	128079245	34158	43.03	3760	3800	3715	4885	2635	3760	3749.57	0.90	8374	3896	3827	3776	3707	3656	3802	3682	100	1125	500	2780	5	1	20047970	757	9.10	0.55	12	0.17	415.00	6853.00	4650	20241211	-18.82	3095	20241203	21.97	4465	-15.45	20250102	3715	1.62	20250114	4650	-18.82	20241211	3095	21.97	20241203	2.22	N	020710	500	100 억	180878	N	N	N	N
69	20250114	130334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3780	20	2	0.53	114231270	30483	38.40	3760	3800	3715	4885	2635	3760	3747.31	0.90	7698	3896	3827	3776	3707	3656	3802	3682	100	1125	500	2780	5	1	20047970	758	9.11	0.55	12	0.15	415.00	6853.00	4650	20241211	-18.71	3095	20241203	22.13	4465	-15.34	20250102	3715	1.75	20250114	4650	-18.71	20241211	3095	22.13	20241203	2.22	N	020710	500	100 억	180878	N	N	N	N
70	20250114	120332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3765	5	2	0.13	95596895	25544	32.18	3760	3770	3715	4885	2635	3760	3742.34	0.90	5386	3896	3827	3776	3707	3656	3802	3682	100	1125	500	2780	5	1	20047970	755	9.07	0.55	12	0.13	415.00	6853.00	4650	20241211	-19.03	3095	20241203	21.65	4465	-15.68	20250102	3715	1.35	20250114	4650	-19.03	20241211	3095	21.65	20241203	2.22	N	020710	500	100 억	180878	N	N	N	N
71	20250114	110334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3720	-40	5	-1.06	66295565	17720	22.32	3760	3770	3715	4885	2635	3760	3741.12	0.90	-1458	3896	3827	3776	3707	3656	3802	3682	100	1125	500	2780	5	1	20047970	746	8.96	0.54	12	0.09	415.00	6853.00	4650	20241211	-20.00	3095	20241203	20.19	4465	-16.69	20250102	3715	0.13	20250114	4650	-20.00	20241211	3095	20.19	20241203	2.22	N	020710	500	100 억	180878	N	N	N	N
72	20250114	100333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3725	-35	5	-0.93	47429935	12668	15.96	3760	3770	3715	4885	2635	3760	3743.88	0.90	-2449	3896	3827	3776	3707	3656	3802	3682	100	1125	500	2780	5	1	20047970	747	8.98	0.54	12	0.06	415.00	6853.00	4650	20241211	-19.89	3095	20241203	20.36	4465	-16.57	20250102	3715	0.27	20250114	4650	-19.89	20241211	3095	20.36	20241203	2.22	N	020710	500	100 억	180878	N	N	N	N
73	20250114	090332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	10	2	0.27	6724520	1788	2.25	3760	3770	3760	4885	2635	3760	3761.00	0.90	-139	3896	3827	3776	3707	3656	3802	3682	100	1125	500	2780	5	1	20047970	756	9.08	0.55	12	0.01	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3725	1.21	20250113	4650	-18.92	20241211	3095	21.81	20241203	2.22	N	020710	500	100 억	180878	N	N	N	N
74	20250113	160330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3760	-85	5	-2.21	291651795	77700	68.49	3845	3845	3725	4995	2695	3845	3753.56	0.84	11754	3905	3875	3825	3795	3745	3890	3810	100	1150	500	2840	5	1	20047970	754	9.06	0.55	12	0.39	415.00	6853.00	4650	20241211	-19.14	3095	20241203	21.49	4465	-15.79	20250102	3725	0.94	20250113	4650	-19.14	20241211	3095	21.49	20241203	2.42	N	020710	500	100 억	169125	N	N	N	N
75	20250113	150331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3760	-85	5	-2.21	256359265	68290	60.20	3845	3845	3725	4995	2695	3845	3753.98	0.84	9305	3905	3875	3825	3795	3745	3890	3810	100	1150	500	2840	5	1	20047970	754	9.06	0.55	12	0.34	415.00	6853.00	4650	20241211	-19.14	3095	20241203	21.49	4465	-15.79	20250102	3725	0.94	20250113	4650	-19.14	20241211	3095	21.49	20241203	2.42	N	020710	500	100 억	169125	N	N	N	N
76	20250113	140328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3735	-110	5	-2.86	221613305	58997	52.01	3845	3845	3725	4995	2695	3845	3756.35	0.84	5694	3905	3875	3825	3795	3745	3890	3810	100	1150	500	2840	5	1	20047970	749	9.00	0.55	12	0.29	415.00	6853.00	4650	20241211	-19.68	3095	20241203	20.68	4465	-16.35	20250102	3725	0.27	20250113	4650	-19.68	20241211	3095	20.68	20241203	2.42	N	020710	500	100 억	169125	N	N	N	N
77	20250113	130325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3760	-85	5	-2.21	165253025	43918	38.71	3845	3845	3725	4995	2695	3845	3762.76	0.84	1544	3905	3875	3825	3795	3745	3890	3810	100	1150	500	2840	5	1	20047970	754	9.06	0.55	12	0.22	415.00	6853.00	4650	20241211	-19.14	3095	20241203	21.49	4465	-15.79	20250102	3725	0.94	20250113	4650	-19.14	20241211	3095	21.49	20241203	2.42	N	020710	500	100 억	169125	N	N	N	N
78	20250113	120326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3770	-75	5	-1.95	128345580	34059	30.02	3845	3845	3725	4995	2695	3845	3768.33	0.84	-2780	3905	3875	3825	3795	3745	3890	3810	100	1150	500	2840	5	1	20047970	756	9.08	0.55	12	0.17	415.00	6853.00	4650	20241211	-18.92	3095	20241203	21.81	4465	-15.57	20250102	3725	1.21	20250113	4650	-18.92	20241211	3095	21.81	20241203	2.42	N	020710	500	100 억	169125	N	N	N	N
79	20250113	110327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3750	-95	5	-2.47	109933535	29150	25.70	3845	3845	3725	4995	2695	3845	3771.30	0.84	-5391	3905	3875	3825	3795	3745	3890	3810	100	1150	500	2840	5	1	20047970	752	9.04	0.55	12	0.15	415.00	6853.00	4650	20241211	-19.35	3095	20241203	21.16	4465	-16.01	20250102	3725	0.67	20250113	4650	-19.35	20241211	3095	21.16	20241203	2.42	N	020710	500	100 억	169125	N	N	N	N
80	20250113	100326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3780	-65	5	-1.69	77432900	20496	18.07	3845	3845	3760	4995	2695	3845	3777.95	0.84	-4059	3905	3875	3825	3795	3745	3890	3810	100	1150	500	2840	5	1	20047970	758	9.11	0.55	12	0.10	415.00	6853.00	4650	20241211	-18.71	3095	20241203	22.13	4465	-15.34	20250102	3760	0.53	20250113	4650	-18.71	20241211	3095	22.13	20241203	2.42	N	020710	500	100 억	169125	N	N	N	N
81	20250113	090330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3795	-50	5	-1.30	3006135	787	0.69	3845	3845	3795	4995	2695	3845	3819.74	0.84	-105	3905	3875	3825	3795	3745	3890	3810	100	1150	500	2840	5	1	20047970	761	9.14	0.55	12	0.00	415.00	6853.00	4650	20241211	-18.39	3095	20241203	22.62	4465	-15.01	20250102	3775	0.53	20250109	4650	-18.39	20241211	3095	22.62	20241203	2.42	N	020710	500	100 억	169125	N	N	N	N
82	20250110	160325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3845	45	2	1.18	398065420	104229	67.06	3800	3855	3775	4940	2660	3800	3818.79	0.77	14467	3930	3865	3820	3755	3710	3855	3745	100	1140	500	2810	5	1	20047970	771	9.27	0.56	12	0.52	415.00	6853.00	4650	20241211	-17.31	3095	20241203	24.23	4465	-13.89	20250102	3775	1.85	20250110	4650	-17.31	20241211	3095	24.23	20241203	2.43	N	020710	500	100 억	154658	N	N	N	N
83	20250110	150326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3845	45	2	1.18	354291245	92840	59.73	3800	3855	3775	4940	2660	3800	3816.15	0.77	16999	3930	3865	3820	3755	3710	3855	3745	100	1140	500	2810	5	1	20047970	771	9.27	0.56	12	0.46	415.00	6853.00	4650	20241211	-17.31	3095	20241203	24.23	4465	-13.89	20250102	3775	1.85	20250110	4650	-17.31	20241211	3095	24.23	20241203	2.43	N	020710	500	100 억	154658	N	N	N	N
84	20250110	140325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3820	20	2	0.53	257488010	67623	43.51	3800	3845	3775	4940	2660	3800	3807.70	0.77	12981	3930	3865	3820	3755	3710	3855	3745	100	1140	500	2810	5	1	20047970	766	9.20	0.56	12	0.34	415.00	6853.00	4650	20241211	-17.85	3095	20241203	23.42	4465	-14.45	20250102	3775	1.19	20250110	4650	-17.85	20241211	3095	23.42	20241203	2.43	N	020710	500	100 억	154658	N	N	N	N
85	20250110	130325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3810	10	2	0.26	159133335	41811	26.90	3800	3845	3775	4940	2660	3800	3806.02	0.77	-4319	3930	3865	3820	3755	3710	3855	3745	100	1140	500	2810	5	1	20047970	764	9.18	0.56	12	0.21	415.00	6853.00	4650	20241211	-18.06	3095	20241203	23.10	4465	-14.67	20250102	3775	0.93	20250110	4650	-18.06	20241211	3095	23.10	20241203	2.43	N	020710	500	100 억	154658	N	N	N	N
86	20250110	120326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3805	5	2	0.13	154880975	40694	26.18	3800	3845	3775	4940	2660	3800	3805.99	0.77	-4814	3930	3865	3820	3755	3710	3855	3745	100	1140	500	2810	5	1	20047970	763	9.17	0.56	12	0.20	415.00	6853.00	4650	20241211	-18.17	3095	20241203	22.94	4465	-14.78	20250102	3775	0.79	20250110	4650	-18.17	20241211	3095	22.94	20241203	2.43	N	020710	500	100 억	154658	N	N	N	N
87	20250110	110325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3795	-5	5	-0.13	148439935	38998	25.09	3800	3845	3775	4940	2660	3800	3806.35	0.77	-5707	3930	3865	3820	3755	3710	3855	3745	100	1140	500	2810	5	1	20047970	761	9.14	0.55	12	0.19	415.00	6853.00	4650	20241211	-18.39	3095	20241203	22.62	4465	-15.01	20250102	3775	0.53	20250110	4650	-18.39	20241211	3095	22.62	20241203	2.43	N	020710	500	100 억	154658	N	N	N	N
88	20250110	100324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3815	15	2	0.39	73219800	19277	12.40	3800	3835	3775	4940	2660	3800	3798.30	0.77	1998	3930	3865	3820	3755	3710	3855	3745	100	1140	500	2810	5	1	20047970	765	9.19	0.56	12	0.10	415.00	6853.00	4650	20241211	-17.96	3095	20241203	23.26	4465	-14.56	20250102	3775	1.06	20250110	4650	-17.96	20241211	3095	23.26	20241203	2.43	N	020710	500	100 억	154658	N	N	N	N
89	20250110	090326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3835	35	2	0.92	13070380	3441	2.21	3800	3835	3790	4940	2660	3800	3798.42	0.77	1157	3930	3865	3820	3755	3710	3855	3745	100	1140	500	2810	5	1	20047970	769	9.24	0.56	12	0.02	415.00	6853.00	4650	20241211	-17.53	3095	20241203	23.91	4465	-14.11	20250102	3775	1.59	20250109	4650	-17.53	20241211	3095	23.91	20241203	2.43	N	020710	500	100 억	154658	N	N	N	N
90	20250109	160324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	-70	5	-1.81	577028355	151507	100.14	3800	3885	3775	5030	2710	3870	3808.55	0.49	55709	4090	3980	3925	3815	3760	3952	3787	100	1160	500	2860	5	1	20047970	762	9.16	0.55	12	0.76	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3775	0.66	20250109	4650	-18.28	20241211	3095	22.78	20241203	2.46	N	020710	500	100 억	98953	N	N	N	N
91	20250109	150326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3820	-50	5	-1.29	531676410	139586	92.26	3800	3885	3775	5030	2710	3870	3808.91	0.49	51212	4090	3980	3925	3815	3760	3952	3787	100	1160	500	2860	5	1	20047970	766	9.20	0.56	12	0.70	415.00	6853.00	4650	20241211	-17.85	3095	20241203	23.42	4465	-14.45	20250102	3775	1.19	20250109	4650	-17.85	20241211	3095	23.42	20241203	2.46	N	020710	500	100 억	98953	N	N	N	N
92	20250109	140325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3800	-70	5	-1.81	516037765	135475	89.54	3800	3885	3775	5030	2710	3870	3809.05	0.49	50070	4090	3980	3925	3815	3760	3952	3787	100	1160	500	2860	5	1	20047970	762	9.16	0.55	12	0.68	415.00	6853.00	4650	20241211	-18.28	3095	20241203	22.78	4465	-14.89	20250102	3775	0.66	20250109	4650	-18.28	20241211	3095	22.78	20241203	2.46	N	020710	500	100 억	98953	N	N	N	N
93	20250109	130324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3810	-60	5	-1.55	431631940	113219	74.83	3800	3885	3775	5030	2710	3870	3812.31	0.49	43481	4090	3980	3925	3815	3760	3952	3787	100	1160	500	2860	5	1	20047970	764	9.18	0.56	12	0.56	415.00	6853.00	4650	20241211	-18.06	3095	20241203	23.10	4465	-14.67	20250102	3775	0.93	20250109	4650	-18.06	20241211	3095	23.10	20241203	2.46	N	020710	500	100 억	98953	N	N	N	N
94	20250109	120325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3815	-55	5	-1.42	293265270	76710	50.70	3800	3885	3780	5030	2710	3870	3822.98	0.49	22921	4090	3980	3925	3815	3760	3952	3787	100	1160	500	2860	5	1	20047970	765	9.19	0.56	12	0.38	415.00	6853.00	4650	20241211	-17.96	3095	20241203	23.26	4465	-14.56	20250102	3780	0.93	20250109	4650	-17.96	20241211	3095	23.26	20241203	2.46	N	020710	500	100 억	98953	N	N	N	N
95	20250109	110325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3815	-55	5	-1.42	251347520	65776	43.48	3800	3885	3780	5030	2710	3870	3821.19	0.49	20486	4090	3980	3925	3815	3760	3952	3787	100	1160	500	2860	5	1	20047970	765	9.19	0.56	12	0.33	415.00	6853.00	4650	20241211	-17.96	3095	20241203	23.26	4465	-14.56	20250102	3780	0.93	20250109	4650	-17.96	20241211	3095	23.26	20241203	2.46	N	020710	500	100 억	98953	N	N	N	N
96	20250109	100323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3815	-55	5	-1.42	227321840	59489	39.32	3800	3885	3780	5030	2710	3870	3821.16	0.49	17719	4090	3980	3925	3815	3760	3952	3787	100	1160	500	2860	5	1	20047970	765	9.19	0.56	12	0.30	415.00	6853.00	4650	20241211	-17.96	3095	20241203	23.26	4465	-14.56	20250102	3780	0.93	20250109	4650	-17.96	20241211	3095	23.26	20241203	2.46	N	020710	500	100 억	98953	N	N	N	N
97	20250109	090326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3805	-65	5	-1.68	41642620	10958	7.24	3800	3835	3780	5030	2710	3870	3799.56	0.49	2959	4090	3980	3925	3815	3760	3952	3787	100	1160	500	2860	5	1	20047970	763	9.17	0.56	12	0.05	415.00	6853.00	4650	20241211	-18.17	3095	20241203	22.94	4465	-14.78	20250102	3780	0.66	20250109	4650	-18.17	20241211	3095	22.94	20241203	2.46	N	020710	500	100 억	98953	N	N	N	N
98	20250108	160321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3870	-135	5	-3.37	588826010	148572	85.51	4000	4035	3870	5200	2805	4005	3963.23	0.47	4138	4115	4060	3990	3935	3865	4087	3962	100	1195	500	2960	5	1	20047970	776	9.33	0.56	12	0.74	415.00	6853.00	4650	20241211	-16.77	3095	20241203	25.04	4465	-13.33	20250102	3870	0.00	20250108	4650	-16.77	20241211	3095	25.04	20241203	2.33	N	020710	500	100 억	93668	N	N	N	N
99	20250108	150323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3910	-95	5	-2.37	501086020	126037	72.54	4000	4035	3900	5200	2805	4005	3975.68	0.47	-2307	4115	4060	3990	3935	3865	4087	3962	100	1195	500	2960	5	1	20047970	784	9.42	0.57	12	0.63	415.00	6853.00	4650	20241211	-15.91	3095	20241203	26.33	4465	-12.43	20250102	3900	0.26	20250108	4650	-15.91	20241211	3095	26.33	20241203	2.33	N	020710	500	100 억	93668	N	N	N	N
100	20250108	140325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3960	-45	5	-1.12	343880790	86104	49.56	4000	4035	3955	5200	2805	4005	3993.77	0.47	-3400	4115	4060	3990	3935	3865	4087	3962	100	1195	500	2960	5	1	20047970	794	9.54	0.58	12	0.43	415.00	6853.00	4650	20241211	-14.84	3095	20241203	27.95	4465	-11.31	20250102	3920	1.02	20250107	4650	-14.84	20241211	3095	27.95	20241203	2.33	N	020710	500	100 억	93668	N	N	N	N
101	20250108	130325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3990	-15	5	-0.37	281512960	70400	40.52	4000	4035	3970	5200	2805	4005	3998.75	0.47	-274	4115	4060	3990	3935	3865	4087	3962	100	1195	500	2960	5	1	20047970	800	9.61	0.58	12	0.35	415.00	6853.00	4650	20241211	-14.19	3095	20241203	28.92	4465	-10.64	20250102	3920	1.79	20250107	4650	-14.19	20241211	3095	28.92	20241203	2.33	N	020710	500	100 억	93668	N	N	N	N
102	20250108	120322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3995	-10	5	-0.25	238860275	59710	34.37	4000	4035	3970	5200	2805	4005	4000.33	0.47	3000	4115	4060	3990	3935	3865	4087	3962	100	1195	500	2960	5	1	20047970	801	9.63	0.58	12	0.30	415.00	6853.00	4650	20241211	-14.09	3095	20241203	29.08	4465	-10.53	20250102	3920	1.91	20250107	4650	-14.09	20241211	3095	29.08	20241203	2.33	N	020710	500	100 억	93668	N	N	N	N
103	20250108	110322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3995	-10	5	-0.25	189610165	47376	27.27	4000	4035	3970	5200	2805	4005	4002.24	0.47	1814	4115	4060	3990	3935	3865	4087	3962	100	1195	500	2960	5	1	20047970	801	9.63	0.58	12	0.24	415.00	6853.00	4650	20241211	-14.09	3095	20241203	29.08	4465	-10.53	20250102	3920	1.91	20250107	4650	-14.09	20241211	3095	29.08	20241203	2.33	N	020710	500	100 억	93668	N	N	N	N
104	20250108	100323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3995	-10	5	-0.25	138567745	34620	19.93	4000	4035	3970	5200	2805	4005	4002.53	0.47	-2320	4115	4060	3990	3935	3865	4087	3962	100	1195	500	2960	5	1	20047970	801	9.63	0.58	12	0.17	415.00	6853.00	4650	20241211	-14.09	3095	20241203	29.08	4465	-10.53	20250102	3920	1.91	20250107	4650	-14.09	20241211	3095	29.08	20241203	2.33	N	020710	500	100 억	93668	N	N	N	N
105	20250108	090325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4005	0	3	0.00	52019475	13020	7.49	4000	4010	3970	5200	2805	4005	3995.28	0.47	2082	4115	4060	3990	3935	3865	4087	3962	100	1195	500	2960	5	1	20047970	803	9.65	0.58	12	0.06	415.00	6853.00	4650	20241211	-13.87	3095	20241203	29.40	4465	-10.30	20250102	3920	2.17	20250107	4650	-13.87	20241211	3095	29.40	20241203	2.33	N	020710	500	100 억	93668	N	N	N	N
106	20250107	160320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4005	-5	5	-0.12	692596575	173062	59.60	3945	4045	3920	5210	2810	4010	4002.01	0.36	22027	4250	4130	4070	3950	3890	4100	3920	100	1200	500	2960	5	1	20047970	803	9.65	0.58	12	0.86	415.00	6853.00	4650	20241211	-13.87	3095	20241203	29.40	4465	-10.30	20250102	3920	2.17	20250107	4650	-13.87	20241211	3095	29.40	20241203	2.24	N	020710	500	100 억	71642	N	N	N	N
107	20250107	150322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4030	20	2	0.50	621356145	155287	53.48	3945	4045	3920	5210	2810	4010	4001.33	0.36	20337	4250	4130	4070	3950	3890	4100	3920	100	1200	500	2960	5	1	20047970	808	9.71	0.59	12	0.77	415.00	6853.00	4650	20241211	-13.33	3095	20241203	30.21	4465	-9.74	20250102	3920	2.81	20250107	4650	-13.33	20241211	3095	30.21	20241203	2.24	N	020710	500	100 억	71642	N	N	N	N
108	20250107	140321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4015	5	2	0.12	578225325	144551	49.78	3945	4045	3920	5210	2810	4010	4000.14	0.36	21752	4250	4130	4070	3950	3890	4100	3920	100	1200	500	2960	5	1	20047970	805	9.67	0.59	12	0.72	415.00	6853.00	4650	20241211	-13.66	3095	20241203	29.73	4465	-10.08	20250102	3920	2.42	20250107	4650	-13.66	20241211	3095	29.73	20241203	2.24	N	020710	500	100 억	71642	N	N	N	N
109	20250107	130321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4020	10	2	0.25	490644695	122784	42.28	3945	4045	3920	5210	2810	4010	3995.99	0.36	16031	4250	4130	4070	3950	3890	4100	3920	100	1200	500	2960	5	1	20047970	806	9.69	0.59	12	0.61	415.00	6853.00	4650	20241211	-13.55	3095	20241203	29.89	4465	-9.97	20250102	3920	2.55	20250107	4650	-13.55	20241211	3095	29.89	20241203	2.24	N	020710	500	100 억	71642	N	N	N	N
110	20250107	120322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4025	15	2	0.37	460586035	115304	39.71	3945	4045	3920	5210	2810	4010	3994.52	0.36	12941	4250	4130	4070	3950	3890	4100	3920	100	1200	500	2960	5	1	20047970	807	9.70	0.59	12	0.58	415.00	6853.00	4650	20241211	-13.44	3095	20241203	30.05	4465	-9.85	20250102	3920	2.68	20250107	4650	-13.44	20241211	3095	30.05	20241203	2.24	N	020710	500	100 억	71642	N	N	N	N
111	20250107	110319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4025	15	2	0.37	429817220	107669	37.08	3945	4045	3920	5210	2810	4010	3992.01	0.36	14102	4250	4130	4070	3950	3890	4100	3920	100	1200	500	2960	5	1	20047970	807	9.70	0.59	12	0.54	415.00	6853.00	4650	20241211	-13.44	3095	20241203	30.05	4465	-9.85	20250102	3920	2.68	20250107	4650	-13.44	20241211	3095	30.05	20241203	2.24	N	020710	500	100 억	71642	N	N	N	N
112	20250107	100324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4015	5	2	0.12	344191500	86316	29.73	3945	4045	3920	5210	2810	4010	3987.55	0.36	7841	4250	4130	4070	3950	3890	4100	3920	100	1200	500	2960	5	1	20047970	805	9.67	0.59	12	0.43	415.00	6853.00	4650	20241211	-13.66	3095	20241203	29.73	4465	-10.08	20250102	3920	2.42	20250107	4650	-13.66	20241211	3095	29.73	20241203	2.24	N	020710	500	100 억	71642	N	N	N	N
113	20250107	090321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3935	-75	5	-1.87	48363205	12278	4.23	3945	3945	3920	5210	2810	4010	3938.43	0.36	-1513	4250	4130	4070	3950	3890	4100	3920	100	1200	500	2960	5	1	20047970	789	9.48	0.57	12	0.06	415.00	6853.00	4650	20241211	-15.38	3095	20241203	27.14	4465	-11.87	20250102	3920	0.38	20250107	4650	-15.38	20241211	3095	27.14	20241203	2.24	N	020710	500	100 억	71642	N	N	N	N
114	20250106	160317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4010	-85	5	-2.08	1089603980	266925	54.06	4180	4190	4010	5320	2870	4095	4082.09	0.47	-23283	4271	4182	4086	3997	3901	4227	4042	100	1225	500	3030	5	1	20047970	804	9.66	0.59	12	1.33	415.00	6853.00	4650	20241211	-13.76	3095	20241203	29.56	4465	-10.19	20250102	3970	1.01	20250102	4650	-13.76	20241211	3095	29.56	20241203	2.01	N	020710	500	100 억	94920	N	N	N	N
115	20250106	150319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4040	-55	5	-1.34	944652720	230886	46.76	4180	4190	4015	5320	2870	4095	4091.42	0.47	-23437	4271	4182	4086	3997	3901	4227	4042	100	1225	500	3030	5	1	20047970	810	9.73	0.59	12	1.15	415.00	6853.00	4650	20241211	-13.12	3095	20241203	30.53	4465	-9.52	20250102	3970	1.76	20250102	4650	-13.12	20241211	3095	30.53	20241203	2.01	N	020710	500	100 억	94920	N	N	N	N
116	20250106	140318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4040	-55	5	-1.34	819205115	199813	40.47	4180	4190	4015	5320	2870	4095	4099.86	0.47	-19268	4271	4182	4086	3997	3901	4227	4042	100	1225	500	3030	5	1	20047970	810	9.73	0.59	12	1.00	415.00	6853.00	4650	20241211	-13.12	3095	20241203	30.53	4465	-9.52	20250102	3970	1.76	20250102	4650	-13.12	20241211	3095	30.53	20241203	2.01	N	020710	500	100 억	94920	N	N	N	N
117	20250106	130316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4095	0	3	0.00	646841095	157295	31.86	4180	4190	4060	5320	2870	4095	4112.28	0.47	-19895	4271	4182	4086	3997	3901	4227	4042	100	1225	500	3030	5	1	20047970	821	9.87	0.60	12	0.78	415.00	6853.00	4650	20241211	-11.94	3095	20241203	32.31	4465	-8.29	20250102	3970	3.15	20250102	4650	-11.94	20241211	3095	32.31	20241203	2.01	N	020710	500	100 억	94920	N	N	N	N
118	20250106	120316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	25	2	0.61	551127880	134009	27.14	4180	4190	4060	5320	2870	4095	4112.62	0.47	-17675	4271	4182	4086	3997	3901	4227	4042	100	1225	500	3030	5	1	20047970	826	9.93	0.60	12	0.67	415.00	6853.00	4650	20241211	-11.40	3095	20241203	33.12	4465	-7.73	20250102	3970	3.78	20250102	4650	-11.40	20241211	3095	33.12	20241203	2.01	N	020710	500	100 억	94920	N	N	N	N
119	20250106	110317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4100	5	2	0.12	491980555	119616	24.23	4180	4190	4060	5320	2870	4095	4113.00	0.47	-15688	4271	4182	4086	3997	3901	4227	4042	100	1225	500	3030	5	1	20047970	822	9.88	0.60	12	0.60	415.00	6853.00	4650	20241211	-11.83	3095	20241203	32.47	4465	-8.17	20250102	3970	3.27	20250102	4650	-11.83	20241211	3095	32.47	20241203	2.01	N	020710	500	100 억	94920	N	N	N	N
120	20250106	100315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4105	10	2	0.24	403503970	97907	19.83	4180	4190	4060	5320	2870	4095	4121.30	0.47	-14138	4271	4182	4086	3997	3901	4227	4042	100	1225	500	3030	5	1	20047970	823	9.89	0.60	12	0.49	415.00	6853.00	4650	20241211	-11.72	3095	20241203	32.63	4465	-8.06	20250102	3970	3.40	20250102	4650	-11.72	20241211	3095	32.63	20241203	2.01	N	020710	500	100 억	94920	N	N	N	N
121	20250106	090313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4125	30	2	0.73	91846795	22110	4.48	4180	4190	4115	5320	2870	4095	4154.11	0.47	-6078	4271	4182	4086	3997	3901	4227	4042	100	1225	500	3030	5	1	20047970	827	9.94	0.60	12	0.11	415.00	6853.00	4650	20241211	-11.29	3095	20241203	33.28	4465	-7.61	20250102	3970	3.90	20250102	4650	-11.29	20241211	3095	33.28	20241203	2.01	N	020710	500	100 억	94920	N	N	N	N
122	20250103	160315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4095	95	2	2.38	2000838720	488620	18.81	4005	4175	3990	5200	2800	4000	4095.08	0.48	-2065	4640	4320	4145	3825	3650	4232	3737	100	1200	500	2960	5	1	20047970	821	9.87	0.60	12	2.44	415.00	6853.00	4650	20241211	-11.94	3095	20241203	32.31	4465	-8.29	20250102	3970	3.15	20250102	4650	-11.94	20241211	3095	32.31	20241203	1.79	N	020710	500	100 억	96897	N	N	N	N
123	20250103	150315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4110	110	2	2.75	1808755255	441770	17.00	4005	4175	3990	5200	2800	4000	4094.56	0.48	-3621	4640	4320	4145	3825	3650	4232	3737	100	1200	500	2960	5	1	20047970	824	9.90	0.60	12	2.20	415.00	6853.00	4650	20241211	-11.61	3095	20241203	32.79	4465	-7.95	20250102	3970	3.53	20250102	4650	-11.61	20241211	3095	32.79	20241203	1.79	N	020710	500	100 억	96897	N	N	N	N
124	20250103	140315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4060	60	2	1.50	1675264900	409046	15.74	4005	4175	3990	5200	2800	4000	4095.78	0.48	-5711	4640	4320	4145	3825	3650	4232	3737	100	1200	500	2960	5	1	20047970	814	9.78	0.59	12	2.04	415.00	6853.00	4650	20241211	-12.69	3095	20241203	31.18	4465	-9.07	20250102	3970	2.27	20250102	4650	-12.69	20241211	3095	31.18	20241203	1.79	N	020710	500	100 억	96897	N	N	N	N
125	20250103	130314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4040	40	2	1.00	1489444510	363384	13.99	4005	4175	3990	5200	2800	4000	4099.10	0.48	1779	4640	4320	4145	3825	3650	4232	3737	100	1200	500	2960	5	1	20047970	810	9.73	0.59	12	1.81	415.00	6853.00	4650	20241211	-13.12	3095	20241203	30.53	4465	-9.52	20250102	3970	1.76	20250102	4650	-13.12	20241211	3095	30.53	20241203	1.79	N	020710	500	100 억	96897	N	N	N	N
126	20250103	120315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4070	70	2	1.75	1384012380	337342	12.98	4005	4175	3990	5200	2800	4000	4103.01	0.48	-774	4640	4320	4145	3825	3650	4232	3737	100	1200	500	2960	5	1	20047970	816	9.81	0.59	12	1.68	415.00	6853.00	4650	20241211	-12.47	3095	20241203	31.50	4465	-8.85	20250102	3970	2.52	20250102	4650	-12.47	20241211	3095	31.50	20241203	1.79	N	020710	500	100 억	96897	N	N	N	N
127	20250103	110315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4115	115	2	2.88	1253977515	305538	11.76	4005	4175	3990	5200	2800	4000	4104.51	0.48	-6988	4640	4320	4145	3825	3650	4232	3737	100	1200	500	2960	5	1	20047970	825	9.92	0.60	12	1.52	415.00	6853.00	4650	20241211	-11.51	3095	20241203	32.96	4465	-7.84	20250102	3970	3.65	20250102	4650	-11.51	20241211	3095	32.96	20241203	1.79	N	020710	500	100 억	96897	N	N	N	N
128	20250103	100314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4140	140	2	3.50	918374925	224352	8.64	4005	4175	3990	5200	2800	4000	4093.88	0.48	-9728	4640	4320	4145	3825	3650	4232	3737	100	1200	500	2960	5	1	20047970	830	9.98	0.60	12	1.12	415.00	6853.00	4650	20241211	-10.97	3095	20241203	33.76	4465	-7.28	20250102	3970	4.28	20250102	4650	-10.97	20241211	3095	33.76	20241203	1.79	N	020710	500	100 억	96897	N	N	N	N
129	20250103	090315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4015	15	2	0.38	50175585	12499	0.48	4005	4040	4005	5200	2800	4000	4015.65	0.48	1266	4640	4320	4145	3825	3650	4232	3737	100	1200	500	2960	5	1	20047970	805	9.67	0.59	12	0.06	415.00	6853.00	4650	20241211	-13.66	3095	20241203	29.73	4465	-10.08	20250102	3970	1.13	20250102	4650	-13.66	20241211	3095	29.73	20241203	1.79	N	020710	500	100 억	96897	N	N	N	N
130	20250102	160313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4000	-45	5	-1.11	11017317820	2583894	634.70	4100	4465	3970	5250	2835	4045	4264.12	0.89	-78540	4248	4146	4003	3901	3758	4197	3952	100	1205	500	2990	5	1	20047970	802	9.64	0.58	12	12.89	415.00	6853.00	4650	20241211	-13.98	3095	20241203	29.24	4465	-10.41	20250102	3970	0.76	20250102	4650	-13.98	20241211	3095	29.24	20241203	2.03	N	020710	500	100 억	177789	N	N	N	N
131	20250102	150315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4080	35	2	0.87	10612254380	2483196	609.97	4100	4465	4050	5250	2835	4045	4273.66	0.89	-82589	4248	4146	4003	3901	3758	4197	3952	100	1205	500	2990	5	1	20047970	818	9.83	0.60	12	12.39	415.00	6853.00	4650	20241211	-12.26	3095	20241203	31.83	4465	-8.62	20250102	4050	0.74	20250102	4650	-12.26	20241211	3095	31.83	20241203	2.03	N	020710	500	100 억	177789	N	N	N	N
132	20250102	140312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4115	70	2	1.73	10191349830	2380150	584.66	4100	4465	4050	5250	2835	4045	4281.84	0.89	-80466	4248	4146	4003	3901	3758	4197	3952	100	1205	500	2990	5	1	20047970	825	9.92	0.60	12	11.87	415.00	6853.00	4650	20241211	-11.51	3095	20241203	32.96	4465	-7.84	20250102	4050	1.60	20250102	4650	-11.51	20241211	3095	32.96	20241203	2.03	N	020710	500	100 억	177789	N	N	N	N
133	20250102	130313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4130	85	2	2.10	9951686710	2321848	570.33	4100	4465	4050	5250	2835	4045	4286.14	0.89	-71008	4248	4146	4003	3901	3758	4197	3952	100	1205	500	2990	5	1	20047970	828	9.95	0.60	12	11.58	415.00	6853.00	4650	20241211	-11.18	3095	20241203	33.44	4465	-7.50	20250102	4050	1.98	20250102	4650	-11.18	20241211	3095	33.44	20241203	2.03	N	020710	500	100 억	177789	N	N	N	N
134	20250102	120313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4185	140	2	3.46	9171200445	2132471	523.82	4100	4465	4065	5250	2835	4045	4300.78	0.89	-83752	4248	4146	4003	3901	3758	4197	3952	100	1205	500	2990	5	1	20047970	839	10.08	0.61	12	10.64	415.00	6853.00	4650	20241211	-10.00	3095	20241203	35.22	4465	-6.27	20250102	4065	2.95	20250102	4650	-10.00	20241211	3095	35.22	20241203	2.03	N	020710	500	100 억	177789	N	N	N	N
135	20250102	110305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4165	120	2	2.97	1999104370	471995	115.94	4100	4325	4065	5250	2835	4045	4235.57	0.89	-56984	4248	4146	4003	3901	3758	4197	3952	100	1205	500	2990	5	1	20047970	835	10.04	0.61	12	2.35	415.00	6853.00	4650	20241211	-10.43	3095	20241203	34.57	4325	-3.70	20250102	4065	2.46	20250102	4650	-10.43	20241211	3095	34.57	20241203	2.03	N	020710	500	100 억	177789	N	N	N	N
136	20250102	100311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4110	65	2	1.61	93605660	22744	5.59	4100	4165	4065	5250	2835	4045	4116.64	0.89	-3196	4248	4146	4003	3901	3758	4197	3952	100	1205	500	2990	5	1	20047970	824	9.90	0.60	12	0.11	415.00	6853.00	4650	20241211	-11.61	3095	20241203	32.79	4165	-1.32	20250102	4065	1.11	20250102	4650	-11.61	20241211	3095	32.79	20241203	2.03	N	020710	500	100 억	177789	N	N	N	N
137	20250102	090310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4045	0	3	0.00	0	0	0.00	0	0	0	5250	2835	4045	0.00	0.89	0	4248	4146	4003	3901	3758	4197	3952	100	1205	500	2990	5	1	20047970	811	9.75	0.59	12	0.00	415.00	6853.00	4650	20241211	-13.01	3095	20241203	30.69	0	0.00	0	0	0.00	0	4650	-13.01	20241211	3095	30.69	20241203	2.03	N	020710	500	100 억	177789	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History