KissMeData/040420/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	newHighLowPriceClassCode	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	160501	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5790	-20	5	-0.34	89010160	15348	102.01	5810	5830	5770	7550	4070	5810	5799.46	2.36	318	5890	5850	5810	5770	5730	5830	5750	85	1740	500	4290	10	1	15677552	908	6.82	0.98	12	0.10	849.00	5890.00	7040	20240320	-17.76	5770	20250124	0.35	6110	-5.24	20250102	5770	0.35	20250124	7040	-17.76	20240320	5770	0.35	20250124	0.20	N	040420	500	84 억	369490	N	N	N	N
3	20250124	150501	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5810	0	3	0.00	79116770	13640	90.66	5810	5830	5770	7550	4070	5810	5800.35	2.36	396	5890	5850	5810	5770	5730	5830	5750	85	1740	500	4290	10	1	15677552	911	6.84	0.99	12	0.09	849.00	5890.00	7040	20240320	-17.47	5770	20250124	0.69	6110	-4.91	20250102	5770	0.69	20250124	7040	-17.47	20240320	5770	0.69	20250124	0.20	N	040420	500	84 억	369490	N	N	N	N
4	20250124	140501	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5800	-10	5	-0.17	49851900	8587	57.07	5810	5830	5770	7550	4070	5810	5805.51	2.36	718	5890	5850	5810	5770	5730	5830	5750	85	1740	500	4290	10	1	15677552	909	6.83	0.98	12	0.05	849.00	5890.00	7040	20240320	-17.61	5770	20250124	0.52	6110	-5.07	20250102	5770	0.52	20250124	7040	-17.61	20240320	5770	0.52	20250124	0.20	N	040420	500	84 억	369490	N	N	N	N
5	20250124	130502	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5800	-10	5	-0.17	46491860	8008	53.22	5810	5830	5770	7550	4070	5810	5805.68	2.36	736	5890	5850	5810	5770	5730	5830	5750	85	1740	500	4290	10	1	15677552	909	6.83	0.98	12	0.05	849.00	5890.00	7040	20240320	-17.61	5770	20250124	0.52	6110	-5.07	20250102	5770	0.52	20250124	7040	-17.61	20240320	5770	0.52	20250124	0.20	N	040420	500	84 억	369490	N	N	N	N
6	20250124	120459	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5800	-10	5	-0.17	35298950	6077	40.39	5810	5830	5770	7550	4070	5810	5808.61	2.36	813	5890	5850	5810	5770	5730	5830	5750	85	1740	500	4290	10	1	15677552	909	6.83	0.98	12	0.04	849.00	5890.00	7040	20240320	-17.61	5770	20250124	0.52	6110	-5.07	20250102	5770	0.52	20250124	7040	-17.61	20240320	5770	0.52	20250124	0.20	N	040420	500	84 억	369490	N	N	N	N
7	20250124	110501	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5790	-20	5	-0.34	28827420	4961	32.97	5810	5830	5770	7550	4070	5810	5810.81	2.36	835	5890	5850	5810	5770	5730	5830	5750	85	1740	500	4290	10	1	15677552	908	6.82	0.98	12	0.03	849.00	5890.00	7040	20240320	-17.76	5770	20250124	0.35	6110	-5.24	20250102	5770	0.35	20250124	7040	-17.76	20240320	5770	0.35	20250124	0.20	N	040420	500	84 억	369490	N	N	N	N
8	20250124	100458	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5830	20	2	0.34	7453320	1284	8.53	5810	5830	5770	7550	4070	5810	5804.77	2.36	226	5890	5850	5810	5770	5730	5830	5750	85	1740	500	4290	10	1	15677552	914	6.87	0.99	12	0.01	849.00	5890.00	7040	20240320	-17.19	5770	20250124	1.04	6110	-4.58	20250102	5770	1.04	20250124	7040	-17.19	20240320	5770	1.04	20250124	0.20	N	040420	500	84 억	369490	N	N	N	N
9	20250124	090501	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5810	0	3	0.00	191730	33	0.22	5810	5810	5810	7550	4070	5810	5810.00	2.36	2	5890	5850	5810	5770	5730	5830	5750	85	1740	500	4290	10	1	15677552	911	6.84	0.99	12	0.00	849.00	5890.00	7040	20240320	-17.47	5770	20250123	0.69	6110	-4.91	20250102	5770	0.69	20250123	7040	-17.47	20240320	5770	0.69	20250123	0.20	N	040420	500	84 억	369490	N	N	N	N
10	20250123	160500	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5810	0	3	0.00	86225610	14840	46.84	5830	5850	5770	7550	4070	5810	5810.35	2.35	1358	5890	5850	5820	5780	5750	5835	5765	85	1740	500	4290	10	1	15677552	911	6.84	0.99	12	0.09	849.00	5890.00	7040	20240320	-17.47	5770	20250123	0.69	6110	-4.91	20250102	5770	0.69	20250123	7040	-17.47	20240320	5770	0.69	20250123	0.20	N	040420	500	84 억	367694	N	N	N	N
11	20250123	150458	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5820	10	2	0.17	85416710	14701	46.40	5830	5850	5770	7550	4070	5810	5810.27	2.35	1395	5890	5850	5820	5780	5750	5835	5765	85	1740	500	4290	10	1	15677552	912	6.86	0.99	12	0.09	849.00	5890.00	7040	20240320	-17.33	5770	20250123	0.87	6110	-4.75	20250102	5770	0.87	20250123	7040	-17.33	20240320	5770	0.87	20250123	0.20	N	040420	500	84 억	367694	N	N	N	N
12	20250123	140459	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5820	10	2	0.17	79523620	13689	43.20	5830	5850	5770	7550	4070	5810	5809.31	2.35	1184	5890	5850	5820	5780	5750	5835	5765	85	1740	500	4290	10	1	15677552	912	6.86	0.99	12	0.09	849.00	5890.00	7040	20240320	-17.33	5770	20250123	0.87	6110	-4.75	20250102	5770	0.87	20250123	7040	-17.33	20240320	5770	0.87	20250123	0.20	N	040420	500	84 억	367694	N	N	N	N
13	20250123	130458	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5810	0	3	0.00	72119580	12415	39.18	5830	5850	5770	7550	4070	5810	5809.07	2.35	1004	5890	5850	5820	5780	5750	5835	5765	85	1740	500	4290	10	1	15677552	911	6.84	0.99	12	0.08	849.00	5890.00	7040	20240320	-17.47	5770	20250123	0.69	6110	-4.91	20250102	5770	0.69	20250123	7040	-17.47	20240320	5770	0.69	20250123	0.20	N	040420	500	84 억	367694	N	N	N	N
14	20250123	120459	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5800	-10	5	-0.17	63878590	10993	34.70	5830	5850	5770	7550	4070	5810	5810.84	2.35	799	5890	5850	5820	5780	5750	5835	5765	85	1740	500	4290	10	1	15677552	909	6.83	0.98	12	0.07	849.00	5890.00	7040	20240320	-17.61	5770	20250123	0.52	6110	-5.07	20250102	5770	0.52	20250123	7040	-17.61	20240320	5770	0.52	20250123	0.20	N	040420	500	84 억	367694	N	N	N	N
15	20250123	110458	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5820	10	2	0.17	55859020	9613	30.34	5830	5850	5770	7550	4070	5810	5810.78	2.35	564	5890	5850	5820	5780	5750	5835	5765	85	1740	500	4290	10	1	15677552	912	6.86	0.99	12	0.06	849.00	5890.00	7040	20240320	-17.33	5770	20250123	0.87	6110	-4.75	20250102	5770	0.87	20250123	7040	-17.33	20240320	5770	0.87	20250123	0.20	N	040420	500	84 억	367694	N	N	N	N
16	20250123	100457	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5820	10	2	0.17	36953500	6350	20.04	5830	5850	5790	7550	4070	5810	5819.45	2.35	-38	5890	5850	5820	5780	5750	5835	5765	85	1740	500	4290	10	1	15677552	912	6.86	0.99	12	0.04	849.00	5890.00	7040	20240320	-17.33	5790	20250123	0.52	6110	-4.75	20250102	5790	0.52	20250123	7040	-17.33	20240320	5790	0.52	20250123	0.20	N	040420	500	84 억	367694	N	N	N	N
17	20250123	090457	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5830	20	2	0.34	7400440	1269	4.01	5830	5840	5830	7550	4070	5810	5831.71	2.35	-835	5890	5850	5820	5780	5750	5835	5765	85	1740	500	4290	10	1	15677552	914	6.87	0.99	12	0.01	849.00	5890.00	7040	20240320	-17.19	5790	20250121	0.69	6110	-4.58	20250102	5790	0.69	20250121	7040	-17.19	20240320	5790	0.69	20250121	0.20	N	040420	500	84 억	367694	N	N	N	N
18	20250122	160455	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5810	0	3	0.00	182937970	31459	93.47	5820	5860	5790	7550	4070	5810	5815.12	2.30	5848	5943	5876	5833	5766	5723	5855	5745	85	1740	500	4290	10	1	15677552	911	6.84	0.99	12	0.20	849.00	5890.00	7040	20240320	-17.47	5790	20250122	0.35	6110	-4.91	20250102	5790	0.35	20250122	7040	-17.47	20240320	5790	0.35	20250122	0.20	N	040420	500	84 억	360989	N	N	N	N
19	20250122	150456	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5830	20	2	0.34	179906850	30938	91.92	5820	5860	5790	7550	4070	5810	5815.08	2.30	5898	5943	5876	5833	5766	5723	5855	5745	85	1740	500	4290	10	1	15677552	914	6.87	0.99	12	0.20	849.00	5890.00	7040	20240320	-17.19	5790	20250122	0.69	6110	-4.58	20250102	5790	0.69	20250122	7040	-17.19	20240320	5790	0.69	20250122	0.20	N	040420	500	84 억	360989	N	N	N	N
20	20250122	140454	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5810	0	3	0.00	148940370	25607	76.08	5820	5860	5790	7550	4070	5810	5816.39	2.30	5697	5943	5876	5833	5766	5723	5855	5745	85	1740	500	4290	10	1	15677552	911	6.84	0.99	12	0.16	849.00	5890.00	7040	20240320	-17.47	5790	20250122	0.35	6110	-4.91	20250102	5790	0.35	20250122	7040	-17.47	20240320	5790	0.35	20250122	0.20	N	040420	500	84 억	360989	N	N	N	N
21	20250122	130456	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5830	20	2	0.34	117285890	20149	59.87	5820	5860	5790	7550	4070	5810	5820.93	2.30	4659	5943	5876	5833	5766	5723	5855	5745	85	1740	500	4290	10	1	15677552	914	6.87	0.99	12	0.13	849.00	5890.00	7040	20240320	-17.19	5790	20250122	0.69	6110	-4.58	20250102	5790	0.69	20250122	7040	-17.19	20240320	5790	0.69	20250122	0.20	N	040420	500	84 억	360989	N	N	N	N
22	20250122	120454	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5830	20	2	0.34	72513610	12455	37.01	5820	5860	5790	7550	4070	5810	5822.05	2.30	3269	5943	5876	5833	5766	5723	5855	5745	85	1740	500	4290	10	1	15677552	914	6.87	0.99	12	0.08	849.00	5890.00	7040	20240320	-17.19	5790	20250122	0.69	6110	-4.58	20250102	5790	0.69	20250122	7040	-17.19	20240320	5790	0.69	20250122	0.20	N	040420	500	84 억	360989	N	N	N	N
23	20250122	110455	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5830	20	2	0.34	68807630	11819	35.12	5820	5860	5790	7550	4070	5810	5821.78	2.30	3153	5943	5876	5833	5766	5723	5855	5745	85	1740	500	4290	10	1	15677552	914	6.87	0.99	12	0.08	849.00	5890.00	7040	20240320	-17.19	5790	20250122	0.69	6110	-4.58	20250102	5790	0.69	20250122	7040	-17.19	20240320	5790	0.69	20250122	0.20	N	040420	500	84 억	360989	N	N	N	N
24	20250122	100455	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5820	10	2	0.17	62761500	10780	32.03	5820	5860	5790	7550	4070	5810	5822.03	2.30	2934	5943	5876	5833	5766	5723	5855	5745	85	1740	500	4290	10	1	15677552	912	6.86	0.99	12	0.07	849.00	5890.00	7040	20240320	-17.33	5790	20250122	0.52	6110	-4.75	20250102	5790	0.52	20250122	7040	-17.33	20240320	5790	0.52	20250122	0.20	N	040420	500	84 억	360989	N	N	N	N
25	20250122	090456	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5830	20	2	0.34	728120	125	0.37	5820	5830	5820	7550	4070	5810	5825.08	2.30	13	5943	5876	5833	5766	5723	5855	5745	85	1740	500	4290	10	1	15677552	914	6.87	0.99	12	0.00	849.00	5890.00	7040	20240320	-17.19	5790	20250121	0.69	6110	-4.58	20250102	5790	0.69	20250121	7040	-17.19	20240320	5790	0.69	20250121	0.20	N	040420	500	84 억	360989	N	N	N	N
26	20250121	160452	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5810	-30	5	-0.51	195778660	33640	140.56	5890	5900	5790	7590	4090	5840	5819.85	2.29	-1697	5960	5900	5860	5800	5760	5880	5780	85	1750	500	4320	10	1	15677552	911	6.84	0.99	12	0.21	849.00	5890.00	7040	20240320	-17.47	5790	20250121	0.35	6110	-4.91	20250102	5790	0.35	20250121	7040	-17.47	20240320	5790	0.35	20250121	0.18	N	040420	500	84 억	359036	N	N	N	N
27	20250121	150454	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5810	-30	5	-0.51	191763470	32949	137.68	5890	5900	5790	7590	4090	5840	5820.01	2.29	-1563	5960	5900	5860	5800	5760	5880	5780	85	1750	500	4320	10	1	15677552	911	6.84	0.99	12	0.21	849.00	5890.00	7040	20240320	-17.47	5790	20250121	0.35	6110	-4.91	20250102	5790	0.35	20250121	7040	-17.47	20240320	5790	0.35	20250121	0.18	N	040420	500	84 억	359036	N	N	N	N
28	20250121	140454	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5810	-30	5	-0.51	132056890	22658	94.68	5890	5900	5800	7590	4090	5840	5828.27	2.29	-518	5960	5900	5860	5800	5760	5880	5780	85	1750	500	4320	10	1	15677552	911	6.84	0.99	12	0.14	849.00	5890.00	7040	20240320	-17.47	5800	20250121	0.17	6110	-4.91	20250102	5800	0.17	20250121	7040	-17.47	20240320	5800	0.17	20250121	0.18	N	040420	500	84 억	359036	N	N	N	N
29	20250121	130453	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5810	-30	5	-0.51	112200600	19246	80.42	5890	5900	5800	7590	4090	5840	5829.81	2.29	451	5960	5900	5860	5800	5760	5880	5780	85	1750	500	4320	10	1	15677552	911	6.84	0.99	12	0.12	849.00	5890.00	7040	20240320	-17.47	5800	20250121	0.17	6110	-4.91	20250102	5800	0.17	20250121	7040	-17.47	20240320	5800	0.17	20250121	0.18	N	040420	500	84 억	359036	N	N	N	N
30	20250121	120445	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5810	-30	5	-0.51	104656590	17948	75.00	5890	5900	5800	7590	4090	5840	5831.10	2.29	931	5960	5900	5860	5800	5760	5880	5780	85	1750	500	4320	10	1	15677552	911	6.84	0.99	12	0.11	849.00	5890.00	7040	20240320	-17.47	5800	20250121	0.17	6110	-4.91	20250102	5800	0.17	20250121	7040	-17.47	20240320	5800	0.17	20250121	0.18	N	040420	500	84 억	359036	N	N	N	N
31	20250121	110434	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5820	-20	5	-0.34	98386570	16870	70.49	5890	5900	5800	7590	4090	5840	5832.04	2.29	1421	5960	5900	5860	5800	5760	5880	5780	85	1750	500	4320	10	1	15677552	912	6.86	0.99	12	0.11	849.00	5890.00	7040	20240320	-17.33	5800	20250121	0.34	6110	-4.75	20250102	5800	0.34	20250121	7040	-17.33	20240320	5800	0.34	20250121	0.18	N	040420	500	84 억	359036	N	N	N	N
32	20250121	100428	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5850	10	2	0.17	74265170	12725	53.17	5890	5900	5800	7590	4090	5840	5836.16	2.29	1871	5960	5900	5860	5800	5760	5880	5780	85	1750	500	4320	10	1	15677552	917	6.89	0.99	12	0.08	849.00	5890.00	7040	20240320	-16.90	5800	20250121	0.86	6110	-4.26	20250102	5800	0.86	20250121	7040	-16.90	20240320	5800	0.86	20250121	0.18	N	040420	500	84 억	359036	N	N	N	N
33	20250121	090454	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5870	30	2	0.51	1200530	204	0.85	5890	5890	5860	7590	4090	5840	5884.95	2.29	-19	5960	5900	5860	5800	5760	5880	5780	85	1750	500	4320	10	1	15677552	920	6.91	1.00	12	0.00	849.00	5890.00	7040	20240320	-16.62	5810	20250116	1.03	6110	-3.93	20250102	5810	1.03	20250116	7040	-16.62	20240320	5810	1.03	20250116	0.18	N	040420	500	84 억	359036	N	N	N	N
34	20250120	160451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5840	-30	5	-0.51	140131480	23929	137.87	5870	5920	5820	7630	4110	5870	5856.16	2.29	-3552	5983	5926	5883	5826	5783	5905	5805	85	1760	500	4340	10	1	15677552	916	6.88	0.99	12	0.15	849.00	5890.00	7040	20240320	-17.05	5810	20250116	0.52	6110	-4.42	20250102	5810	0.52	20250116	7040	-17.05	20240320	5810	0.52	20250116	0.20	N	040420	500	84 억	359053	N	N	N	N
35	20250120	150453	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5840	-30	5	-0.51	112561830	19201	110.63	5870	5920	5830	7630	4110	5870	5862.29	2.29	-2853	5983	5926	5883	5826	5783	5905	5805	85	1760	500	4340	10	1	15677552	916	6.88	0.99	12	0.12	849.00	5890.00	7040	20240320	-17.05	5810	20250116	0.52	6110	-4.42	20250102	5810	0.52	20250116	7040	-17.05	20240320	5810	0.52	20250116	0.20	N	040420	500	84 억	359053	N	N	N	N
36	20250120	140452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5850	-20	5	-0.34	73121290	12457	71.77	5870	5920	5850	7630	4110	5870	5869.90	2.29	-1891	5983	5926	5883	5826	5783	5905	5805	85	1760	500	4340	10	1	15677552	917	6.89	0.99	12	0.08	849.00	5890.00	7040	20240320	-16.90	5810	20250116	0.69	6110	-4.26	20250102	5810	0.69	20250116	7040	-16.90	20240320	5810	0.69	20250116	0.20	N	040420	500	84 억	359053	N	N	N	N
37	20250120	130451	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5850	-20	5	-0.34	51131440	8699	50.12	5870	5920	5850	7630	4110	5870	5877.85	2.29	-1327	5983	5926	5883	5826	5783	5905	5805	85	1760	500	4340	10	1	15677552	917	6.89	0.99	12	0.06	849.00	5890.00	7040	20240320	-16.90	5810	20250116	0.69	6110	-4.26	20250102	5810	0.69	20250116	7040	-16.90	20240320	5810	0.69	20250116	0.20	N	040420	500	84 억	359053	N	N	N	N
38	20250120	120452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5860	-10	5	-0.17	45890590	7805	44.97	5870	5920	5860	7630	4110	5870	5879.64	2.29	-1191	5983	5926	5883	5826	5783	5905	5805	85	1760	500	4340	10	1	15677552	919	6.90	0.99	12	0.05	849.00	5890.00	7040	20240320	-16.76	5810	20250116	0.86	6110	-4.09	20250102	5810	0.86	20250116	7040	-16.76	20240320	5810	0.86	20250116	0.20	N	040420	500	84 억	359053	N	N	N	N
39	20250120	110453	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5870	0	3	0.00	36172720	6148	35.42	5870	5920	5860	7630	4110	5870	5883.66	2.29	-945	5983	5926	5883	5826	5783	5905	5805	85	1760	500	4340	10	1	15677552	920	6.91	1.00	12	0.04	849.00	5890.00	7040	20240320	-16.62	5810	20250116	1.03	6110	-3.93	20250102	5810	1.03	20250116	7040	-16.62	20240320	5810	1.03	20250116	0.20	N	040420	500	84 억	359053	N	N	N	N
40	20250120	100453	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5870	0	3	0.00	22142890	3760	21.66	5870	5920	5860	7630	4110	5870	5889.07	2.29	-584	5983	5926	5883	5826	5783	5905	5805	85	1760	500	4340	10	1	15677552	920	6.91	1.00	12	0.02	849.00	5890.00	7040	20240320	-16.62	5810	20250116	1.03	6110	-3.93	20250102	5810	1.03	20250116	7040	-16.62	20240320	5810	1.03	20250116	0.20	N	040420	500	84 억	359053	N	N	N	N
41	20250120	090453	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5870	0	3	0.00	217190	37	0.21	5870	5870	5870	7630	4110	5870	5870.00	2.29	-14	5983	5926	5883	5826	5783	5905	5805	85	1760	500	4340	10	1	15677552	920	6.91	1.00	12	0.00	849.00	5890.00	7040	20240320	-16.62	5810	20250116	1.03	6110	-3.93	20250102	5810	1.03	20250116	7040	-16.62	20240320	5810	1.03	20250116	0.20	N	040420	500	84 억	359053	N	N	N	N
42	20250117	160450	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5870	-10	5	-0.17	101910940	17356	40.41	5940	5940	5840	7640	4120	5880	5871.80	2.31	-2494	6006	5942	5876	5812	5746	5910	5780	85	1760	500	4350	10	1	15677552	920	6.91	1.00	12	0.11	849.00	5890.00	7040	20240320	-16.62	5810	20250116	1.03	6110	-3.93	20250102	5810	1.03	20250116	7040	-16.62	20240320	5810	1.03	20250116	0.19	N	040420	500	84 억	361529	N	N	N	N
43	20250117	150452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5890	10	2	0.17	95399410	16247	37.83	5940	5940	5840	7640	4120	5880	5871.82	2.31	-2480	6006	5942	5876	5812	5746	5910	5780	85	1760	500	4350	10	1	15677552	923	6.94	1.00	12	0.10	849.00	5890.00	7040	20240320	-16.34	5810	20250116	1.38	6110	-3.60	20250102	5810	1.38	20250116	7040	-16.34	20240320	5810	1.38	20250116	0.19	N	040420	500	84 억	361529	N	N	N	N
44	20250117	140452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5880	0	3	0.00	79607640	13561	31.58	5940	5940	5840	7640	4120	5880	5870.34	2.31	-2480	6006	5942	5876	5812	5746	5910	5780	85	1760	500	4350	10	1	15677552	922	6.93	1.00	12	0.09	849.00	5890.00	7040	20240320	-16.48	5810	20250116	1.20	6110	-3.76	20250102	5810	1.20	20250116	7040	-16.48	20240320	5810	1.20	20250116	0.19	N	040420	500	84 억	361529	N	N	N	N
45	20250117	130452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5880	0	3	0.00	73834040	12578	29.29	5940	5940	5840	7640	4120	5880	5870.09	2.31	-2480	6006	5942	5876	5812	5746	5910	5780	85	1760	500	4350	10	1	15677552	922	6.93	1.00	12	0.08	849.00	5890.00	7040	20240320	-16.48	5810	20250116	1.20	6110	-3.76	20250102	5810	1.20	20250116	7040	-16.48	20240320	5810	1.20	20250116	0.19	N	040420	500	84 억	361529	N	N	N	N
46	20250117	120453	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5860	-20	5	-0.34	69700080	11875	27.65	5940	5940	5840	7640	4120	5880	5869.48	2.31	-2481	6006	5942	5876	5812	5746	5910	5780	85	1760	500	4350	10	1	15677552	919	6.90	0.99	12	0.08	849.00	5890.00	7040	20240320	-16.76	5810	20250116	0.86	6110	-4.09	20250102	5810	0.86	20250116	7040	-16.76	20240320	5810	0.86	20250116	0.19	N	040420	500	84 억	361529	N	N	N	N
47	20250117	110452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5880	0	3	0.00	63625310	10839	25.24	5940	5940	5840	7640	4120	5880	5870.04	2.31	-2428	6006	5942	5876	5812	5746	5910	5780	85	1760	500	4350	10	1	15677552	922	6.93	1.00	12	0.07	849.00	5890.00	7040	20240320	-16.48	5810	20250116	1.20	6110	-3.76	20250102	5810	1.20	20250116	7040	-16.48	20240320	5810	1.20	20250116	0.19	N	040420	500	84 억	361529	N	N	N	N
48	20250117	100453	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5860	-20	5	-0.34	62534440	10653	24.81	5940	5940	5840	7640	4120	5880	5870.12	2.31	-2355	6006	5942	5876	5812	5746	5910	5780	85	1760	500	4350	10	1	15677552	919	6.90	0.99	12	0.07	849.00	5890.00	7040	20240320	-16.76	5810	20250116	0.86	6110	-4.09	20250102	5810	0.86	20250116	7040	-16.76	20240320	5810	0.86	20250116	0.19	N	040420	500	84 억	361529	N	N	N	N
49	20250117	090453	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5880	0	3	0.00	11043420	1877	4.37	5940	5940	5870	7640	4120	5880	5883.55	2.31	-1753	6006	5942	5876	5812	5746	5910	5780	85	1760	500	4350	10	1	15677552	922	6.93	1.00	12	0.01	849.00	5890.00	7040	20240320	-16.48	5810	20250116	1.20	6110	-3.76	20250102	5810	1.20	20250116	7040	-16.48	20240320	5810	1.20	20250116	0.19	N	040420	500	84 억	361529	N	N	N	N
50	20250116	160449	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5880	-30	5	-0.51	252089020	42944	49.65	5930	5940	5810	7680	4140	5910	5870.18	2.30	-2198	6070	5990	5930	5850	5790	5960	5820	85	1770	500	4370	10	1	15677552	922	6.93	1.00	12	0.27	849.00	5890.00	7040	20240320	-16.48	5810	20250116	1.20	6110	-3.76	20250102	5810	1.20	20250116	7040	-16.48	20240320	5810	1.20	20250116	0.19	N	040420	500	84 억	360248	N	N	N	N
51	20250116	150430	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5870	-40	5	-0.68	238188290	40577	46.91	5930	5940	5810	7680	4140	5910	5870.03	2.30	-2052	6070	5990	5930	5850	5790	5960	5820	85	1770	500	4370	10	1	15677552	920	6.91	1.00	12	0.26	849.00	5890.00	7040	20240320	-16.62	5810	20250116	1.03	6110	-3.93	20250102	5810	1.03	20250116	7040	-16.62	20240320	5810	1.03	20250116	0.19	N	040420	500	84 억	360248	N	N	N	N
52	20250116	140452	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5860	-50	5	-0.85	218781240	37271	43.09	5930	5940	5810	7680	4140	5910	5870.01	2.30	-1034	6070	5990	5930	5850	5790	5960	5820	85	1770	500	4370	10	1	15677552	919	6.90	0.99	12	0.24	849.00	5890.00	7040	20240320	-16.76	5810	20250116	0.86	6110	-4.09	20250102	5810	0.86	20250116	7040	-16.76	20240320	5810	0.86	20250116	0.19	N	040420	500	84 억	360248	N	N	N	N
53	20250116	130452	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5860	-50	5	-0.85	205368180	34982	40.44	5930	5940	5810	7680	4140	5910	5870.68	2.30	-329	6070	5990	5930	5850	5790	5960	5820	85	1770	500	4370	10	1	15677552	919	6.90	0.99	12	0.22	849.00	5890.00	7040	20240320	-16.76	5810	20250116	0.86	6110	-4.09	20250102	5810	0.86	20250116	7040	-16.76	20240320	5810	0.86	20250116	0.19	N	040420	500	84 억	360248	N	N	N	N
54	20250116	120452	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5840	-70	5	-1.18	118196940	20044	23.17	5930	5940	5840	7680	4140	5910	5896.87	2.30	-1133	6070	5990	5930	5850	5790	5960	5820	85	1770	500	4370	10	1	15677552	916	6.88	0.99	12	0.13	849.00	5890.00	7040	20240320	-17.05	5840	20250116	0.00	6110	-4.42	20250102	5840	0.00	20250116	7040	-17.05	20240320	5840	0.00	20250116	0.19	N	040420	500	84 억	360248	N	N	N	N
55	20250116	110452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5920	10	2	0.17	38811860	6558	7.58	5930	5940	5900	7680	4140	5910	5918.25	2.30	-692	6070	5990	5930	5850	5790	5960	5820	85	1770	500	4370	10	1	15677552	928	6.97	1.01	12	0.04	849.00	5890.00	7040	20240320	-15.91	5870	20250115	0.85	6110	-3.11	20250102	5870	0.85	20250115	7040	-15.91	20240320	5870	0.85	20250115	0.19	N	040420	500	84 억	360248	N	N	N	N
56	20250116	100452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5910	0	3	0.00	15586650	2632	3.04	5930	5940	5910	7680	4140	5910	5921.98	2.30	-123	6070	5990	5930	5850	5790	5960	5820	85	1770	500	4370	10	1	15677552	927	6.96	1.00	12	0.02	849.00	5890.00	7040	20240320	-16.05	5870	20250115	0.68	6110	-3.27	20250102	5870	0.68	20250115	7040	-16.05	20240320	5870	0.68	20250115	0.19	N	040420	500	84 억	360248	N	N	N	N
57	20250116	090452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5930	20	2	0.34	1853450	313	0.36	5930	5930	5910	7680	4140	5910	5921.57	2.30	-3	6070	5990	5930	5850	5790	5960	5820	85	1770	500	4370	10	1	15677552	930	6.98	1.01	12	0.00	849.00	5890.00	7040	20240320	-15.77	5870	20250115	1.02	6110	-2.95	20250102	5870	1.02	20250115	7040	-15.77	20240320	5870	1.02	20250115	0.19	N	040420	500	84 억	360248	N	N	N	N
58	20250115	160449	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5910	-90	5	-1.50	510726770	86484	501.73	6010	6010	5870	7800	4200	6000	5905.44	2.33	-9492	6040	6020	6000	5980	5960	6010	5970	85	1800	500	4440	10	1	15677552	927	6.96	1.00	12	0.55	849.00	5890.00	7040	20240320	-16.05	5870	20250115	0.68	6110	-3.27	20250102	5870	0.68	20250115	7040	-16.05	20240320	5870	0.68	20250115	0.21	N	040420	500	84 억	365923	N	N	N	N
59	20250115	150451	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5910	-90	5	-1.50	489188460	82839	480.59	6010	6010	5870	7800	4200	6000	5905.29	2.33	-8613	6040	6020	6000	5980	5960	6010	5970	85	1800	500	4440	10	1	15677552	927	6.96	1.00	12	0.53	849.00	5890.00	7040	20240320	-16.05	5870	20250115	0.68	6110	-3.27	20250102	5870	0.68	20250115	7040	-16.05	20240320	5870	0.68	20250115	0.21	N	040420	500	84 억	365923	N	N	N	N
60	20250115	140452	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5880	-120	5	-2.00	441639690	74773	433.79	6010	6010	5870	7800	4200	6000	5906.41	2.33	-6550	6040	6020	6000	5980	5960	6010	5970	85	1800	500	4440	10	1	15677552	922	6.93	1.00	12	0.48	849.00	5890.00	7040	20240320	-16.48	5870	20250115	0.17	6110	-3.76	20250102	5870	0.17	20250115	7040	-16.48	20240320	5870	0.17	20250115	0.21	N	040420	500	84 억	365923	N	N	N	N
61	20250115	130449	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5880	-120	5	-2.00	388745630	65780	381.62	6010	6010	5880	7800	4200	6000	5909.78	2.33	-3243	6040	6020	6000	5980	5960	6010	5970	85	1800	500	4440	10	1	15677552	922	6.93	1.00	12	0.42	849.00	5890.00	7040	20240320	-16.48	5880	20250115	0.00	6110	-3.76	20250102	5880	0.00	20250115	7040	-16.48	20240320	5880	0.00	20250115	0.21	N	040420	500	84 억	365923	N	N	N	N
62	20250115	120444	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5900	-100	5	-1.67	205913120	34772	201.73	6010	6010	5880	7800	4200	6000	5921.81	2.33	-791	6040	6020	6000	5980	5960	6010	5970	85	1800	500	4440	10	1	15677552	925	6.95	1.00	12	0.22	849.00	5890.00	7040	20240320	-16.19	5880	20250115	0.34	6110	-3.44	20250102	5880	0.34	20250115	7040	-16.19	20240320	5880	0.34	20250115	0.21	N	040420	500	84 억	365923	N	N	N	N
63	20250115	110450	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5960	-40	5	-0.67	27415800	4581	26.58	6010	6010	5960	7800	4200	6000	5984.68	2.33	-1358	6040	6020	6000	5980	5960	6010	5970	85	1800	500	4440	10	1	15677552	934	7.02	1.01	12	0.03	849.00	5890.00	7040	20240320	-15.34	5960	20250115	0.00	6110	-2.45	20250102	5960	0.00	20250115	7040	-15.34	20240320	5960	0.00	20250115	0.21	N	040420	500	84 억	365923	N	N	N	N
64	20250115	100450	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5990	-10	5	-0.17	10921510	1821	10.56	6010	6010	5990	7800	4200	6000	5997.53	2.33	-269	6040	6020	6000	5980	5960	6010	5970	85	1800	500	4440	10	1	15677552	939	7.06	1.02	12	0.01	849.00	5890.00	7040	20240320	-14.91	5960	20250113	0.50	6110	-1.96	20250102	5960	0.50	20250113	7040	-14.91	20240320	5960	0.50	20250113	0.21	N	040420	500	84 억	365923	N	N	N	N
65	20250115	090452	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6010	10	2	0.17	504840	84	0.49	6010	6010	6010	7800	4200	6000	6010.00	2.33	48	6040	6020	6000	5980	5960	6010	5970	85	1800	500	4440	10	1	15677552	942	7.08	1.02	12	0.00	849.00	5890.00	7040	20240320	-14.63	5960	20250113	0.84	6110	-1.64	20250102	5960	0.84	20250113	7040	-14.63	20240320	5960	0.84	20250113	0.21	N	040420	500	84 억	365923	N	N	N	N
66	20250114	160444	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6000	-10	5	-0.17	103344240	17237	84.63	6010	6020	5980	7810	4210	6010	5995.49	2.33	-2301	6056	6032	5996	5972	5936	6015	5955	85	1800	500	4440	10	1	15677552	941	7.07	1.02	12	0.11	849.00	5890.00	7040	20240320	-14.77	5960	20250113	0.67	6110	-1.80	20250102	5960	0.67	20250113	7040	-14.77	20240320	5960	0.67	20250113	0.21	N	040420	500	84 억	364999	N	N	N	N
67	20250114	150449	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5980	-30	5	-0.50	99528840	16601	81.51	6010	6020	5980	7810	4210	6010	5995.35	2.33	-2149	6056	6032	5996	5972	5936	6015	5955	85	1800	500	4440	10	1	15677552	938	7.04	1.02	12	0.11	849.00	5890.00	7040	20240320	-15.06	5960	20250113	0.34	6110	-2.13	20250102	5960	0.34	20250113	7040	-15.06	20240320	5960	0.34	20250113	0.21	N	040420	500	84 억	364999	N	N	N	N
68	20250114	140448	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6000	-10	5	-0.17	81844900	13652	67.03	6010	6020	5980	7810	4210	6010	5995.08	2.33	-1036	6056	6032	5996	5972	5936	6015	5955	85	1800	500	4440	10	1	15677552	941	7.07	1.02	12	0.09	849.00	5890.00	7040	20240320	-14.77	5960	20250113	0.67	6110	-1.80	20250102	5960	0.67	20250113	7040	-14.77	20240320	5960	0.67	20250113	0.21	N	040420	500	84 억	364999	N	N	N	N
69	20250114	130447	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6000	-10	5	-0.17	79840870	13318	65.39	6010	6020	5980	7810	4210	6010	5994.96	2.33	-819	6056	6032	5996	5972	5936	6015	5955	85	1800	500	4440	10	1	15677552	941	7.07	1.02	12	0.08	849.00	5890.00	7040	20240320	-14.77	5960	20250113	0.67	6110	-1.80	20250102	5960	0.67	20250113	7040	-14.77	20240320	5960	0.67	20250113	0.21	N	040420	500	84 억	364999	N	N	N	N
70	20250114	120446	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6010	0	3	0.00	60411860	10077	49.48	6010	6010	5980	7810	4210	6010	5995.02	2.33	-299	6056	6032	5996	5972	5936	6015	5955	85	1800	500	4440	10	1	15677552	942	7.08	1.02	12	0.06	849.00	5890.00	7040	20240320	-14.63	5960	20250113	0.84	6110	-1.64	20250102	5960	0.84	20250113	7040	-14.63	20240320	5960	0.84	20250113	0.21	N	040420	500	84 억	364999	N	N	N	N
71	20250114	110447	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5990	-20	5	-0.33	42713670	7124	34.98	6010	6010	5980	7810	4210	6010	5995.74	2.33	241	6056	6032	5996	5972	5936	6015	5955	85	1800	500	4440	10	1	15677552	939	7.06	1.02	12	0.05	849.00	5890.00	7040	20240320	-14.91	5960	20250113	0.50	6110	-1.96	20250102	5960	0.50	20250113	7040	-14.91	20240320	5960	0.50	20250113	0.21	N	040420	500	84 억	364999	N	N	N	N
72	20250114	100446	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	5990	-20	5	-0.33	24742390	4127	20.26	6010	6010	5980	7810	4210	6010	5995.25	2.33	771	6056	6032	5996	5972	5936	6015	5955	85	1800	500	4440	10	1	15677552	939	7.06	1.02	12	0.03	849.00	5890.00	7040	20240320	-14.91	5960	20250113	0.50	6110	-1.96	20250102	5960	0.50	20250113	7040	-14.91	20240320	5960	0.50	20250113	0.21	N	040420	500	84 억	364999	N	N	N	N
73	20250114	090446	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6010	0	3	0.00	4946230	823	4.04	6010	6010	6010	7810	4210	6010	6010.00	2.33	-20	6056	6032	5996	5972	5936	6015	5955	85	1800	500	4440	10	1	15677552	942	7.08	1.02	12	0.01	849.00	5890.00	7040	20240320	-14.63	5960	20250113	0.84	6110	-1.64	20250102	5960	0.84	20250113	7040	-14.63	20240320	5960	0.84	20250113	0.21	N	040420	500	84 억	364999	N	N	N	N
74	20250113	160443	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6010	0	3	0.00	120474220	20121	108.23	6020	6020	5960	7810	4210	6010	5987.48	2.33	-2730	6043	6026	6013	5996	5983	6020	5990	85	1800	500	4440	10	1	15677552	942	7.08	1.02	12	0.13	849.00	5890.00	7040	20240320	-14.63	5960	20250113	0.84	6110	-1.64	20250102	5960	0.84	20250113	7040	-14.63	20240320	5960	0.84	20250113	0.21	N	040420	500	84 억	365194	N	N	N	N
75	20250113	150443	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6000	-10	5	-0.17	116723100	19496	104.87	6020	6020	5960	7810	4210	6010	5987.03	2.33	-2635	6043	6026	6013	5996	5983	6020	5990	85	1800	500	4440	10	1	15677552	941	7.07	1.02	12	0.12	849.00	5890.00	7040	20240320	-14.77	5960	20250113	0.67	6110	-1.80	20250102	5960	0.67	20250113	7040	-14.77	20240320	5960	0.67	20250113	0.21	N	040420	500	84 억	365194	N	N	N	N
76	20250113	140439	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5980	-30	5	-0.50	88592290	14802	79.62	6020	6020	5960	7810	4210	6010	5985.16	2.33	-2210	6043	6026	6013	5996	5983	6020	5990	85	1800	500	4440	10	1	15677552	938	7.04	1.02	12	0.09	849.00	5890.00	7040	20240320	-15.06	5960	20250113	0.34	6110	-2.13	20250102	5960	0.34	20250113	7040	-15.06	20240320	5960	0.34	20250113	0.21	N	040420	500	84 억	365194	N	N	N	N
77	20250113	130437	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5980	-30	5	-0.50	81547000	13623	73.28	6020	6020	5960	7810	4210	6010	5985.98	2.33	-1785	6043	6026	6013	5996	5983	6020	5990	85	1800	500	4440	10	1	15677552	938	7.04	1.02	12	0.09	849.00	5890.00	7040	20240320	-15.06	5960	20250113	0.34	6110	-2.13	20250102	5960	0.34	20250113	7040	-15.06	20240320	5960	0.34	20250113	0.21	N	040420	500	84 억	365194	N	N	N	N
78	20250113	120437	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5980	-30	5	-0.50	77106620	12880	69.28	6020	6020	5960	7810	4210	6010	5986.54	2.33	-1349	6043	6026	6013	5996	5983	6020	5990	85	1800	500	4440	10	1	15677552	938	7.04	1.02	12	0.08	849.00	5890.00	7040	20240320	-15.06	5960	20250113	0.34	6110	-2.13	20250102	5960	0.34	20250113	7040	-15.06	20240320	5960	0.34	20250113	0.21	N	040420	500	84 억	365194	N	N	N	N
79	20250113	110438	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5970	-40	5	-0.67	68602050	11458	61.63	6020	6020	5960	7810	4210	6010	5987.26	2.33	-930	6043	6026	6013	5996	5983	6020	5990	85	1800	500	4440	10	1	15677552	936	7.03	1.01	12	0.07	849.00	5890.00	7040	20240320	-15.20	5960	20250113	0.17	6110	-2.29	20250102	5960	0.17	20250113	7040	-15.20	20240320	5960	0.17	20250113	0.21	N	040420	500	84 억	365194	N	N	N	N
80	20250113	100437	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	5990	-20	5	-0.33	35138980	5856	31.50	6020	6020	5970	7810	4210	6010	6000.51	2.33	-514	6043	6026	6013	5996	5983	6020	5990	85	1800	500	4440	10	1	15677552	939	7.06	1.02	12	0.04	849.00	5890.00	7040	20240320	-14.91	5970	20250113	0.34	6110	-1.96	20250102	5970	0.34	20250113	7040	-14.91	20240320	5970	0.34	20250113	0.21	N	040420	500	84 억	365194	N	N	N	N
81	20250113	090440	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6000	-10	5	-0.17	883740	147	0.79	6020	6020	6000	7810	4210	6010	6011.84	2.33	0	6043	6026	6013	5996	5983	6020	5990	85	1800	500	4440	10	1	15677552	941	7.07	1.02	12	0.00	849.00	5890.00	7040	20240320	-14.77	6000	20250113	0.00	6110	-1.80	20250102	6000	0.00	20250113	7040	-14.77	20240320	6000	0.00	20250113	0.21	N	040420	500	84 억	365194	N	N	N	N
82	20250110	160435	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6010	-10	5	-0.17	111685320	18590	80.08	6020	6030	6000	7820	4220	6020	6007.82	2.33	-2286	6086	6052	6026	5992	5966	6040	5980	85	1800	500	4450	10	1	15677552	942	7.08	1.02	12	0.12	849.00	5890.00	7040	20240320	-14.63	6000	20250110	0.17	6110	-1.64	20250102	6000	0.17	20250110	7040	-14.63	20240320	6000	0.17	20250110	0.19	N	040420	500	84 억	364980	N	N	N	N
83	20250110	150435	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6010	-10	5	-0.17	102273200	17024	73.34	6020	6030	6000	7820	4220	6020	6007.59	2.33	-2119	6086	6052	6026	5992	5966	6040	5980	85	1800	500	4450	10	1	15677552	942	7.08	1.02	12	0.11	849.00	5890.00	7040	20240320	-14.63	6000	20250110	0.17	6110	-1.64	20250102	6000	0.17	20250110	7040	-14.63	20240320	6000	0.17	20250110	0.19	N	040420	500	84 억	364980	N	N	N	N
84	20250110	140436	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6010	-10	5	-0.17	92781860	15445	66.53	6020	6030	6000	7820	4220	6020	6007.24	2.33	-1683	6086	6052	6026	5992	5966	6040	5980	85	1800	500	4450	10	1	15677552	942	7.08	1.02	12	0.10	849.00	5890.00	7040	20240320	-14.63	6000	20250110	0.17	6110	-1.64	20250102	6000	0.17	20250110	7040	-14.63	20240320	6000	0.17	20250110	0.19	N	040420	500	84 억	364980	N	N	N	N
85	20250110	130434	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6000	-20	5	-0.33	86512720	14402	62.04	6020	6030	6000	7820	4220	6020	6006.99	2.33	-1216	6086	6052	6026	5992	5966	6040	5980	85	1800	500	4450	10	1	15677552	941	7.07	1.02	12	0.09	849.00	5890.00	7040	20240320	-14.77	6000	20250110	0.00	6110	-1.80	20250102	6000	0.00	20250110	7040	-14.77	20240320	6000	0.00	20250110	0.19	N	040420	500	84 억	364980	N	N	N	N
86	20250110	120436	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6000	-20	5	-0.33	57140670	9509	40.96	6020	6030	6000	7820	4220	6020	6009.11	2.33	-1079	6086	6052	6026	5992	5966	6040	5980	85	1800	500	4450	10	1	15677552	941	7.07	1.02	12	0.06	849.00	5890.00	7040	20240320	-14.77	6000	20250110	0.00	6110	-1.80	20250102	6000	0.00	20250110	7040	-14.77	20240320	6000	0.00	20250110	0.19	N	040420	500	84 억	364980	N	N	N	N
87	20250110	110435	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6000	-20	5	-0.33	47563490	7913	34.09	6020	6030	6000	7820	4220	6020	6010.80	2.33	-633	6086	6052	6026	5992	5966	6040	5980	85	1800	500	4450	10	1	15677552	941	7.07	1.02	12	0.05	849.00	5890.00	7040	20240320	-14.77	6000	20250110	0.00	6110	-1.80	20250102	6000	0.00	20250110	7040	-14.77	20240320	6000	0.00	20250110	0.19	N	040420	500	84 억	364980	N	N	N	N
88	20250110	100434	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6010	-10	5	-0.17	10402740	1729	7.45	6020	6030	6010	7820	4220	6020	6016.62	2.33	-259	6086	6052	6026	5992	5966	6040	5980	85	1800	500	4450	10	1	15677552	942	7.08	1.02	12	0.01	849.00	5890.00	7040	20240320	-14.63	6000	20250109	0.17	6110	-1.64	20250102	6000	0.17	20250109	7040	-14.63	20240320	6000	0.17	20250109	0.19	N	040420	500	84 억	364980	N	N	N	N
89	20250110	090436	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6020	0	3	0.00	571900	95	0.41	6020	6020	6020	7820	4220	6020	6020.00	2.33	0	6086	6052	6026	5992	5966	6040	5980	85	1800	500	4450	10	1	15677552	944	7.09	1.02	12	0.00	849.00	5890.00	7040	20240320	-14.49	6000	20250109	0.33	6110	-1.47	20250102	6000	0.33	20250109	7040	-14.49	20240320	6000	0.33	20250109	0.19	N	040420	500	84 억	364980	N	N	N	N
90	20250109	160433	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6020	-20	5	-0.33	139733870	23214	78.90	6050	6060	6000	7850	4230	6040	6019.38	2.36	-8068	6086	6062	6036	6012	5986	6050	6000	85	1810	500	4460	10	1	15677552	944	7.09	1.02	12	0.15	849.00	5890.00	7040	20240320	-14.49	6000	20250109	0.33	6110	-1.47	20250102	6000	0.33	20250109	7040	-14.49	20240320	6000	0.33	20250109	0.18	N	040420	500	84 억	370265	N	N	N	N
91	20250109	150434	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6020	-20	5	-0.33	137487700	22841	77.63	6050	6060	6000	7850	4230	6040	6019.34	2.36	-7783	6086	6062	6036	6012	5986	6050	6000	85	1810	500	4460	10	1	15677552	944	7.09	1.02	12	0.15	849.00	5890.00	7040	20240320	-14.49	6000	20250109	0.33	6110	-1.47	20250102	6000	0.33	20250109	7040	-14.49	20240320	6000	0.33	20250109	0.18	N	040420	500	84 억	370265	N	N	N	N
92	20250109	140435	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6020	-20	5	-0.33	113359040	18829	64.00	6050	6060	6000	7850	4230	6040	6020.45	2.36	-6634	6086	6062	6036	6012	5986	6050	6000	85	1810	500	4460	10	1	15677552	944	7.09	1.02	12	0.12	849.00	5890.00	7040	20240320	-14.49	6000	20250109	0.33	6110	-1.47	20250102	6000	0.33	20250109	7040	-14.49	20240320	6000	0.33	20250109	0.18	N	040420	500	84 억	370265	N	N	N	N
93	20250109	130434	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6020	-20	5	-0.33	103256010	17151	58.29	6050	6060	6000	7850	4230	6040	6020.41	2.36	-5614	6086	6062	6036	6012	5986	6050	6000	85	1810	500	4460	10	1	15677552	944	7.09	1.02	12	0.11	849.00	5890.00	7040	20240320	-14.49	6000	20250109	0.33	6110	-1.47	20250102	6000	0.33	20250109	7040	-14.49	20240320	6000	0.33	20250109	0.18	N	040420	500	84 억	370265	N	N	N	N
94	20250109	120433	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6020	-20	5	-0.33	86156070	14311	48.64	6050	6060	6000	7850	4230	6040	6020.27	2.36	-5102	6086	6062	6036	6012	5986	6050	6000	85	1810	500	4460	10	1	15677552	944	7.09	1.02	12	0.09	849.00	5890.00	7040	20240320	-14.49	6000	20250109	0.33	6110	-1.47	20250102	6000	0.33	20250109	7040	-14.49	20240320	6000	0.33	20250109	0.18	N	040420	500	84 억	370265	N	N	N	N
95	20250109	110434	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6010	-30	5	-0.50	68853850	11432	38.86	6050	6060	6010	7850	4230	6040	6022.91	2.36	-4312	6086	6062	6036	6012	5986	6050	6000	85	1810	500	4460	10	1	15677552	942	7.08	1.02	12	0.07	849.00	5890.00	7040	20240320	-14.63	6010	20250109	0.00	6110	-1.64	20250102	6010	0.00	20250109	7040	-14.63	20240320	6010	0.00	20250109	0.18	N	040420	500	84 억	370265	N	N	N	N
96	20250109	100433	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6010	-30	5	-0.50	61890300	10274	34.92	6050	6060	6010	7850	4230	6040	6023.97	2.36	-3376	6086	6062	6036	6012	5986	6050	6000	85	1810	500	4460	10	1	15677552	942	7.08	1.02	12	0.07	849.00	5890.00	7040	20240320	-14.63	6010	20250109	0.00	6110	-1.64	20250102	6010	0.00	20250109	7040	-14.63	20240320	6010	0.00	20250109	0.18	N	040420	500	84 억	370265	N	N	N	N
97	20250109	090436	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6040	0	3	0.00	2368530	392	1.33	6050	6060	6030	7850	4230	6040	6042.17	2.36	-263	6086	6062	6036	6012	5986	6050	6000	85	1810	500	4460	10	1	15677552	947	7.11	1.03	12	0.00	849.00	5890.00	7040	20240320	-14.20	6010	20250106	0.50	6110	-1.15	20250102	6010	0.50	20250106	7040	-14.20	20240320	6010	0.50	20250106	0.18	N	040420	500	84 억	370265	N	N	N	N
98	20250108	160429	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6040	0	3	0.00	176995640	29372	71.38	6050	6060	6010	7850	4230	6040	6026.00	2.37	-3914	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	947	7.11	1.03	12	0.19	849.00	5890.00	7040	20240320	-14.20	6010	20250108	0.50	6110	-1.15	20250102	6010	0.50	20250108	7040	-14.20	20240320	6010	0.50	20250108	0.17	N	040420	500	84 억	371679	N	N	N	N
99	20250108	150432	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6020	-20	5	-0.33	157789400	26187	63.64	6050	6060	6010	7850	4230	6040	6025.49	2.37	-3875	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	944	7.09	1.02	12	0.17	849.00	5890.00	7040	20240320	-14.49	6010	20250108	0.17	6110	-1.47	20250102	6010	0.17	20250108	7040	-14.49	20240320	6010	0.17	20250108	0.17	N	040420	500	84 억	371679	N	N	N	N
100	20250108	140434	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6030	-10	5	-0.17	123320740	20457	49.71	6050	6060	6010	7850	4230	6040	6028.29	2.37	-3591	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	945	7.10	1.02	12	0.13	849.00	5890.00	7040	20240320	-14.35	6010	20250108	0.33	6110	-1.31	20250102	6010	0.33	20250108	7040	-14.35	20240320	6010	0.33	20250108	0.17	N	040420	500	84 억	371679	N	N	N	N
101	20250108	130434	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6030	-10	5	-0.17	97236320	16127	39.19	6050	6060	6010	7850	4230	6040	6029.41	2.37	-2436	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	945	7.10	1.02	12	0.10	849.00	5890.00	7040	20240320	-14.35	6010	20250108	0.33	6110	-1.31	20250102	6010	0.33	20250108	7040	-14.35	20240320	6010	0.33	20250108	0.17	N	040420	500	84 억	371679	N	N	N	N
102	20250108	120431	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6030	-10	5	-0.17	63791300	10577	25.70	6050	6060	6010	7850	4230	6040	6031.13	2.37	-1116	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	945	7.10	1.02	12	0.07	849.00	5890.00	7040	20240320	-14.35	6010	20250108	0.33	6110	-1.31	20250102	6010	0.33	20250108	7040	-14.35	20240320	6010	0.33	20250108	0.17	N	040420	500	84 억	371679	N	N	N	N
103	20250108	110430	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6030	-10	5	-0.17	28663830	4757	11.56	6050	6060	6010	7850	4230	6040	6025.61	2.37	-970	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	945	7.10	1.02	12	0.03	849.00	5890.00	7040	20240320	-14.35	6010	20250108	0.33	6110	-1.31	20250102	6010	0.33	20250108	7040	-14.35	20240320	6010	0.33	20250108	0.17	N	040420	500	84 억	371679	N	N	N	N
104	20250108	100432	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6040	0	3	0.00	8953550	1482	3.60	6050	6060	6020	7850	4230	6040	6041.53	2.37	-42	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	947	7.11	1.03	12	0.01	849.00	5890.00	7040	20240320	-14.20	6010	20250106	0.50	6110	-1.15	20250102	6010	0.50	20250106	7040	-14.20	20240320	6010	0.50	20250106	0.17	N	040420	500	84 억	371679	N	N	N	N
105	20250108	090433	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6060	20	2	0.33	1016360	168	0.41	6050	6060	6040	7850	4230	6040	6049.76	2.37	-50	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	950	7.14	1.03	12	0.00	849.00	5890.00	7040	20240320	-13.92	6010	20250106	0.83	6110	-0.82	20250102	6010	0.83	20250106	7040	-13.92	20240320	6010	0.83	20250106	0.17	N	040420	500	84 억	371679	N	N	N	N
106	20250107	160428	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6040	0	3	0.00	247747730	41147	89.44	6050	6070	6010	7850	4230	6040	6021.04	2.40	-4919	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	947	7.11	1.03	12	0.26	849.00	5890.00	7040	20240320	-14.20	6010	20250107	0.50	6110	-1.15	20250102	6010	0.50	20250107	7040	-14.20	20240320	6010	0.50	20250107	0.18	N	040420	500	84 억	375688	N	N	N	N
107	20250107	150429	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6010	-30	5	-0.50	217293330	36093	78.45	6050	6070	6010	7850	4230	6040	6020.37	2.40	-4673	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	942	7.08	1.02	12	0.23	849.00	5890.00	7040	20240320	-14.63	6010	20250107	0.00	6110	-1.64	20250102	6010	0.00	20250107	7040	-14.63	20240320	6010	0.00	20250107	0.18	N	040420	500	84 억	375688	N	N	N	N
108	20250107	140430	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6010	-30	5	-0.50	177680930	29509	64.14	6050	6070	6010	7850	4230	6040	6021.25	2.40	-3896	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	942	7.08	1.02	12	0.19	849.00	5890.00	7040	20240320	-14.63	6010	20250107	0.00	6110	-1.64	20250102	6010	0.00	20250107	7040	-14.63	20240320	6010	0.00	20250107	0.18	N	040420	500	84 억	375688	N	N	N	N
109	20250107	130429	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6020	-20	5	-0.33	119035750	19764	42.96	6050	6070	6010	7850	4230	6040	6022.86	2.40	-3356	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	944	7.09	1.02	12	0.13	849.00	5890.00	7040	20240320	-14.49	6010	20250107	0.17	6110	-1.47	20250102	6010	0.17	20250107	7040	-14.49	20240320	6010	0.17	20250107	0.18	N	040420	500	84 억	375688	N	N	N	N
110	20250107	120429	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6010	-30	5	-0.50	113536390	18850	40.97	6050	6070	6010	7850	4230	6040	6023.15	2.40	-2667	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	942	7.08	1.02	12	0.12	849.00	5890.00	7040	20240320	-14.63	6010	20250107	0.00	6110	-1.64	20250102	6010	0.00	20250107	7040	-14.63	20240320	6010	0.00	20250107	0.18	N	040420	500	84 억	375688	N	N	N	N
111	20250107	110426	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6020	-20	5	-0.33	94267140	15647	34.01	6050	6070	6010	7850	4230	6040	6024.61	2.40	-2032	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	944	7.09	1.02	12	0.10	849.00	5890.00	7040	20240320	-14.49	6010	20250107	0.17	6110	-1.47	20250102	6010	0.17	20250107	7040	-14.49	20240320	6010	0.17	20250107	0.18	N	040420	500	84 억	375688	N	N	N	N
112	20250107	100431	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6020	-20	5	-0.33	66850290	11091	24.11	6050	6070	6010	7850	4230	6040	6027.44	2.40	-1602	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	944	7.09	1.02	12	0.07	849.00	5890.00	7040	20240320	-14.49	6010	20250107	0.17	6110	-1.47	20250102	6010	0.17	20250107	7040	-14.49	20240320	6010	0.17	20250107	0.18	N	040420	500	84 억	375688	N	N	N	N
113	20250107	090428	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6060	20	2	0.33	1272720	210	0.46	6050	6070	6050	7850	4230	6040	6060.57	2.40	-159	6100	6070	6040	6010	5980	6055	5995	85	1810	500	4460	10	1	15677552	950	7.14	1.03	12	0.00	849.00	5890.00	7040	20240320	-13.92	6010	20250106	0.83	6110	-0.82	20250102	6010	0.83	20250106	7040	-13.92	20240320	6010	0.83	20250106	0.18	N	040420	500	84 억	375688	N	N	N	N
114	20250106	160423	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6040	-30	5	-0.49	277743270	46005	139.91	6070	6070	6010	7890	4250	6070	6037.24	2.40	-2239	6103	6086	6063	6046	6023	6095	6055	85	1820	500	4490	10	1	15677552	947	7.11	1.03	12	0.29	849.00	5890.00	7370	20231226	-18.05	6010	20250106	0.50	6110	-1.15	20250102	6010	0.50	20250106	7040	-14.20	20240320	6010	0.50	20250106	0.18	N	040420	500	84 억	375494	N	N	N	N
115	20250106	150424	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6040	-30	5	-0.49	255651950	42347	128.78	6070	6070	6010	7890	4250	6070	6037.07	2.40	-1987	6103	6086	6063	6046	6023	6095	6055	85	1820	500	4490	10	1	15677552	947	7.11	1.03	12	0.27	849.00	5890.00	7370	20231226	-18.05	6010	20250106	0.50	6110	-1.15	20250102	6010	0.50	20250106	7040	-14.20	20240320	6010	0.50	20250106	0.18	N	040420	500	84 억	375494	N	N	N	N
116	20250106	140425	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6040	-30	5	-0.49	234734870	38884	118.25	6070	6070	6010	7890	4250	6070	6036.80	2.40	-1420	6103	6086	6063	6046	6023	6095	6055	85	1820	500	4490	10	1	15677552	947	7.11	1.03	12	0.25	849.00	5890.00	7370	20231226	-18.05	6010	20250106	0.50	6110	-1.15	20250102	6010	0.50	20250106	7040	-14.20	20240320	6010	0.50	20250106	0.18	N	040420	500	84 억	375494	N	N	N	N
117	20250106	130423	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6040	-30	5	-0.49	190621070	31591	96.07	6070	6070	6010	7890	4250	6070	6034.03	2.40	-633	6103	6086	6063	6046	6023	6095	6055	85	1820	500	4490	10	1	15677552	947	7.11	1.03	12	0.20	849.00	5890.00	7370	20231226	-18.05	6010	20250106	0.50	6110	-1.15	20250102	6010	0.50	20250106	7040	-14.20	20240320	6010	0.50	20250106	0.18	N	040420	500	84 억	375494	N	N	N	N
118	20250106	120422	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6040	-30	5	-0.49	179890590	29814	90.67	6070	6070	6010	7890	4250	6070	6033.76	2.40	-83	6103	6086	6063	6046	6023	6095	6055	85	1820	500	4490	10	1	15677552	947	7.11	1.03	12	0.19	849.00	5890.00	7370	20231226	-18.05	6010	20250106	0.50	6110	-1.15	20250102	6010	0.50	20250106	7040	-14.20	20240320	6010	0.50	20250106	0.18	N	040420	500	84 억	375494	N	N	N	N
119	20250106	110423	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6030	-40	5	-0.66	140148660	23228	70.64	6070	6070	6010	7890	4250	6070	6033.61	2.40	370	6103	6086	6063	6046	6023	6095	6055	85	1820	500	4490	10	1	15677552	945	7.10	1.02	12	0.15	849.00	5890.00	7370	20231226	-18.18	6010	20250106	0.33	6110	-1.31	20250102	6010	0.33	20250106	7040	-14.35	20240320	6010	0.33	20250106	0.18	N	040420	500	84 억	375494	N	N	N	N
120	20250106	100422	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6030	-40	5	-0.66	104887750	17382	52.86	6070	6070	6010	7890	4250	6070	6034.27	2.40	570	6103	6086	6063	6046	6023	6095	6055	85	1820	500	4490	10	1	15677552	945	7.10	1.02	12	0.11	849.00	5890.00	7370	20231226	-18.18	6010	20250106	0.33	6110	-1.31	20250102	6010	0.33	20250106	7040	-14.35	20240320	6010	0.33	20250106	0.18	N	040420	500	84 억	375494	N	N	N	N
121	20250106	090419	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6050	-20	5	-0.33	24148440	3985	12.12	6070	6070	6050	7890	4250	6070	6059.83	2.40	1613	6103	6086	6063	6046	6023	6095	6055	85	1820	500	4490	10	1	15677552	948	7.13	1.03	12	0.03	849.00	5890.00	7370	20231226	-17.91	6040	20250102	0.17	6110	-0.98	20250102	6040	0.17	20250102	7040	-14.06	20240320	6040	0.17	20250102	0.18	N	040420	500	84 억	375494	N	N	N	N
122	20250103	160420	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6070	0	3	0.00	197867100	32672	92.41	6050	6080	6040	7890	4250	6070	6056.17	2.40	-719	6143	6106	6073	6036	6003	6125	6055	85	1820	500	4490	10	1	15677552	952	7.15	1.03	12	0.21	849.00	5890.00	7400	20231222	-17.97	6040	20250103	0.50	6110	-0.65	20250102	6040	0.50	20250103	7040	-13.78	20240320	6040	0.50	20250103	0.20	N	040420	500	84 억	376213	N	N	N	N
123	20250103	150420	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6050	-20	5	-0.33	186023770	30715	86.88	6050	6080	6040	7890	4250	6070	6056.45	2.40	-718	6143	6106	6073	6036	6003	6125	6055	85	1820	500	4490	10	1	15677552	948	7.13	1.03	12	0.20	849.00	5890.00	7400	20231222	-18.24	6040	20250103	0.17	6110	-0.98	20250102	6040	0.17	20250103	7040	-14.06	20240320	6040	0.17	20250103	0.20	N	040420	500	84 억	376213	N	N	N	N
124	20250103	140421	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6060	-10	5	-0.16	139784900	23081	65.28	6050	6080	6040	7890	4250	6070	6056.28	2.40	-657	6143	6106	6073	6036	6003	6125	6055	85	1820	500	4490	10	1	15677552	950	7.14	1.03	12	0.15	849.00	5890.00	7400	20231222	-18.11	6040	20250103	0.33	6110	-0.82	20250102	6040	0.33	20250103	7040	-13.92	20240320	6040	0.33	20250103	0.20	N	040420	500	84 억	376213	N	N	N	N
125	20250103	130419	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6060	-10	5	-0.16	125035360	20649	58.40	6050	6080	6040	7890	4250	6070	6055.27	2.40	-657	6143	6106	6073	6036	6003	6125	6055	85	1820	500	4490	10	1	15677552	950	7.14	1.03	12	0.13	849.00	5890.00	7400	20231222	-18.11	6040	20250103	0.33	6110	-0.82	20250102	6040	0.33	20250103	7040	-13.92	20240320	6040	0.33	20250103	0.20	N	040420	500	84 억	376213	N	N	N	N
126	20250103	120420	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6050	-20	5	-0.33	116597110	19256	54.46	6050	6080	6040	7890	4250	6070	6055.11	2.40	-632	6143	6106	6073	6036	6003	6125	6055	85	1820	500	4490	10	1	15677552	948	7.13	1.03	12	0.12	849.00	5890.00	7400	20231222	-18.24	6040	20250103	0.17	6110	-0.98	20250102	6040	0.17	20250103	7040	-14.06	20240320	6040	0.17	20250103	0.20	N	040420	500	84 억	376213	N	N	N	N
127	20250103	110420	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6050	-20	5	-0.33	96518920	15937	45.08	6050	6080	6040	7890	4250	6070	6056.28	2.40	-453	6143	6106	6073	6036	6003	6125	6055	85	1820	500	4490	10	1	15677552	948	7.13	1.03	12	0.10	849.00	5890.00	7400	20231222	-18.24	6040	20250103	0.17	6110	-0.98	20250102	6040	0.17	20250103	7040	-14.06	20240320	6040	0.17	20250103	0.20	N	040420	500	84 억	376213	N	N	N	N
128	20250103	100419	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6050	-20	5	-0.33	51713030	8533	24.14	6050	6080	6040	7890	4250	6070	6060.36	2.40	-21	6143	6106	6073	6036	6003	6125	6055	85	1820	500	4490	10	1	15677552	948	7.13	1.03	12	0.05	849.00	5890.00	7400	20231222	-18.24	6040	20250103	0.17	6110	-0.98	20250102	6040	0.17	20250103	7040	-14.06	20240320	6040	0.17	20250103	0.20	N	040420	500	84 억	376213	N	N	N	N
129	20250103	090420	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6050	-20	5	-0.33	2910050	481	1.36	6050	6050	6050	7890	4250	6070	6050.00	2.40	-17	6143	6106	6073	6036	6003	6125	6055	85	1820	500	4490	10	1	15677552	948	7.13	1.03	12	0.00	849.00	5890.00	7400	20231222	-18.24	6040	20250102	0.17	6110	-0.98	20250102	6040	0.17	20250102	7040	-14.06	20240320	6040	0.17	20250102	0.20	N	040420	500	84 억	376213	N	N	N	N
130	20250102	160417	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6070	-20	5	-0.33	213682670	35265	60.02	6060	6110	6040	7910	4270	6090	6059.34	2.44	-5590	6196	6142	6096	6042	5996	6120	6020	85	1820	500	4500	10	1	15677552	952	7.15	1.03	12	0.22	849.00	5890.00	7400	20231222	-17.97	6040	20250102	0.50	6110	-0.65	20250102	6040	0.50	20250102	7040	-13.78	20240320	6040	0.50	20250102	0.18	N	040420	500	84 억	381802	N	N	N	N
131	20250102	150418	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6070	-20	5	-0.33	207233140	34202	58.21	6060	6110	6040	7910	4270	6090	6059.09	2.44	-5590	6196	6142	6096	6042	5996	6120	6020	85	1820	500	4500	10	1	15677552	952	7.15	1.03	12	0.22	849.00	5890.00	7400	20231222	-17.97	6040	20250102	0.50	6110	-0.65	20250102	6040	0.50	20250102	7040	-13.78	20240320	6040	0.50	20250102	0.18	N	040420	500	84 억	381802	N	N	N	N
132	20250102	140416	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6060	-30	5	-0.49	196645040	32455	55.24	6060	6110	6040	7910	4270	6090	6059.01	2.44	-5550	6196	6142	6096	6042	5996	6120	6020	85	1820	500	4500	10	1	15677552	950	7.14	1.03	12	0.21	849.00	5890.00	7400	20231222	-18.11	6040	20250102	0.33	6110	-0.82	20250102	6040	0.33	20250102	7040	-13.92	20240320	6040	0.33	20250102	0.18	N	040420	500	84 억	381802	N	N	N	N
133	20250102	130416	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6070	-20	5	-0.33	187291690	30912	52.61	6060	6110	6040	7910	4270	6090	6058.87	2.44	-5278	6196	6142	6096	6042	5996	6120	6020	85	1820	500	4500	10	1	15677552	952	7.15	1.03	12	0.20	849.00	5890.00	7400	20231222	-17.97	6040	20250102	0.50	6110	-0.65	20250102	6040	0.50	20250102	7040	-13.78	20240320	6040	0.50	20250102	0.18	N	040420	500	84 억	381802	N	N	N	N
134	20250102	120417	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6040	-50	5	-0.82	146449180	24174	41.14	6060	6110	6040	7910	4270	6090	6058.13	2.44	-3466	6196	6142	6096	6042	5996	6120	6020	85	1820	500	4500	10	1	15677552	947	7.11	1.03	12	0.15	849.00	5890.00	7400	20231222	-18.38	6040	20250102	0.00	6110	-1.15	20250102	6040	0.00	20250102	7040	-14.20	20240320	6040	0.00	20250102	0.18	N	040420	500	84 억	381802	N	N	N	N
135	20250102	110408	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	6050	-40	5	-0.66	95505970	15751	26.81	6060	6110	6040	7910	4270	6090	6063.48	2.44	-1905	6196	6142	6096	6042	5996	6120	6020	85	1820	500	4500	10	1	15677552	948	7.13	1.03	12	0.10	849.00	5890.00	7400	20231222	-18.24	6040	20250102	0.17	6110	-0.98	20250102	6040	0.17	20250102	7040	-14.06	20240320	6040	0.17	20250102	0.18	N	040420	500	84 억	381802	N	N	N	N
136	20250102	100415	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6090	0	3	0.00	28631950	4724	8.04	6060	6090	6060	7910	4270	6090	6060.95	2.44	-351	6196	6142	6096	6042	5996	6120	6020	85	1820	500	4500	10	1	15677552	955	7.17	1.03	12	0.03	849.00	5890.00	7400	20231222	-17.70	6050	20241230	0.66	6090	0.00	20250102	6060	0.50	20250102	7040	-13.49	20240320	6050	0.66	20241230	0.18	N	040420	500	84 억	381802	N	N	N	N
137	20250102	090412	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	6090	0	3	0.00	0	0	0.00	0	0	0	7910	4270	6090	0.00	2.44	0	6196	6142	6096	6042	5996	6120	6020	85	1820	500	4500	10	1	15677552	955	7.17	1.03	12	0.00	849.00	5890.00	7400	20231222	-17.70	6050	20241230	0.66	0	0.00	0	0	0.00	0	7040	-13.49	20240320	6050	0.66	20241230	0.18	N	040420	500	84 억	381802	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History