KissMeData/037350/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4115	85	2	2.11	265817450	65014	57.76	4030	4145	4030	5230	2825	4030	4088.61	3.27	-865	4183	4106	4053	3976	3923	4080	3950	77	1200	500	2900	5	1	15470000	637	15.95	0.24	12	0.42	258.00	17326.00	5950	20240822	-30.84	3465	20240805	18.76	5030	-18.19	20250107	3995	3.00	20250121	5950	-30.84	20240822	3465	18.76	20240805	4.43	N	037350	500	77 억	505217	N	N	N	N
3	20250124	150447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	90	2	2.23	253610325	62047	55.13	4030	4145	4030	5230	2825	4030	4087.39	3.27	-831	4183	4106	4053	3976	3923	4080	3950	77	1200	500	2900	5	1	15470000	637	15.97	0.24	12	0.40	258.00	17326.00	5950	20240822	-30.76	3465	20240805	18.90	5030	-18.09	20250107	3995	3.13	20250121	5950	-30.76	20240822	3465	18.90	20240805	4.43	N	037350	500	77 억	505217	N	N	N	N
4	20250124	140447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	90	2	2.23	231116345	56581	50.27	4030	4145	4030	5230	2825	4030	4084.70	3.27	-41	4183	4106	4053	3976	3923	4080	3950	77	1200	500	2900	5	1	15470000	637	15.97	0.24	12	0.37	258.00	17326.00	5950	20240822	-30.76	3465	20240805	18.90	5030	-18.09	20250107	3995	3.13	20250121	5950	-30.76	20240822	3465	18.90	20240805	4.43	N	037350	500	77 억	505217	N	N	N	N
5	20250124	130448	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4090	60	2	1.49	148097965	36397	32.34	4030	4100	4030	5230	2825	4030	4068.96	3.27	4412	4183	4106	4053	3976	3923	4080	3950	77	1200	500	2900	5	1	15470000	633	15.85	0.24	12	0.24	258.00	17326.00	5950	20240822	-31.26	3465	20240805	18.04	5030	-18.69	20250107	3995	2.38	20250121	5950	-31.26	20240822	3465	18.04	20240805	4.43	N	037350	500	77 억	505217	N	N	N	N
6	20250124	120445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4090	60	2	1.49	135734950	33374	29.65	4030	4100	4030	5230	2825	4030	4067.09	3.27	4856	4183	4106	4053	3976	3923	4080	3950	77	1200	500	2900	5	1	15470000	633	15.85	0.24	12	0.22	258.00	17326.00	5950	20240822	-31.26	3465	20240805	18.04	5030	-18.69	20250107	3995	2.38	20250121	5950	-31.26	20240822	3465	18.04	20240805	4.43	N	037350	500	77 억	505217	N	N	N	N
7	20250124	110447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	35	2	0.87	105872870	26068	23.16	4030	4095	4030	5230	2825	4030	4061.41	3.27	5062	4183	4106	4053	3976	3923	4080	3950	77	1200	500	2900	5	1	15470000	629	15.76	0.23	12	0.17	258.00	17326.00	5950	20240822	-31.68	3465	20240805	17.32	5030	-19.18	20250107	3995	1.75	20250121	5950	-31.68	20240822	3465	17.32	20240805	4.43	N	037350	500	77 억	505217	N	N	N	N
8	20250124	100444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	35	2	0.87	95190045	23440	20.83	4030	4095	4030	5230	2825	4030	4061.01	3.27	3898	4183	4106	4053	3976	3923	4080	3950	77	1200	500	2900	5	1	15470000	629	15.76	0.23	12	0.15	258.00	17326.00	5950	20240822	-31.68	3465	20240805	17.32	5030	-19.18	20250107	3995	1.75	20250121	5950	-31.68	20240822	3465	17.32	20240805	4.43	N	037350	500	77 억	505217	N	N	N	N
9	20250124	090447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4070	40	2	0.99	12771215	3149	2.80	4030	4070	4030	5230	2825	4030	4055.64	3.27	-145	4183	4106	4053	3976	3923	4080	3950	77	1200	500	2900	5	1	15470000	630	15.78	0.23	12	0.02	258.00	17326.00	5950	20240822	-31.60	3465	20240805	17.46	5030	-19.09	20250107	3995	1.88	20250121	5950	-31.60	20240822	3465	17.46	20240805	4.43	N	037350	500	77 억	505217	N	N	N	N
10	20250123	160446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4030	-85	5	-2.07	453132680	112555	110.90	4130	4130	4000	5340	2885	4115	4025.81	3.37	-15861	4251	4182	4106	4037	3961	4145	4000	77	1225	500	2960	5	1	15470000	623	15.62	0.23	12	0.73	258.00	17326.00	5950	20240822	-32.27	3465	20240805	16.31	5030	-19.88	20250107	3995	0.88	20250121	5950	-32.27	20240822	3465	16.31	20240805	4.41	N	037350	500	77 억	521446	N	N	N	N
11	20250123	150445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4020	-95	5	-2.31	447239875	111093	109.46	4130	4130	4000	5340	2885	4115	4025.75	3.37	-15549	4251	4182	4106	4037	3961	4145	4000	77	1225	500	2960	5	1	15470000	622	15.58	0.23	12	0.72	258.00	17326.00	5950	20240822	-32.44	3465	20240805	16.02	5030	-20.08	20250107	3995	0.63	20250121	5950	-32.44	20240822	3465	16.02	20240805	4.41	N	037350	500	77 억	521446	N	N	N	N
12	20250123	140445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4050	-65	5	-1.58	413191770	102629	101.12	4130	4130	4000	5340	2885	4115	4026.00	3.37	-13441	4251	4182	4106	4037	3961	4145	4000	77	1225	500	2960	5	1	15470000	627	15.70	0.23	12	0.66	258.00	17326.00	5950	20240822	-31.93	3465	20240805	16.88	5030	-19.48	20250107	3995	1.38	20250121	5950	-31.93	20240822	3465	16.88	20240805	4.41	N	037350	500	77 억	521446	N	N	N	N
13	20250123	130444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4055	-60	5	-1.46	404900110	100577	99.10	4130	4130	4000	5340	2885	4115	4025.70	3.37	-13179	4251	4182	4106	4037	3961	4145	4000	77	1225	500	2960	5	1	15470000	627	15.72	0.23	12	0.65	258.00	17326.00	5950	20240822	-31.85	3465	20240805	17.03	5030	-19.38	20250107	3995	1.50	20250121	5950	-31.85	20240822	3465	17.03	20240805	4.41	N	037350	500	77 억	521446	N	N	N	N
14	20250123	120444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4040	-75	5	-1.82	364357995	90533	89.20	4130	4130	4000	5340	2885	4115	4024.50	3.37	-9667	4251	4182	4106	4037	3961	4145	4000	77	1225	500	2960	5	1	15470000	625	15.66	0.23	12	0.59	258.00	17326.00	5950	20240822	-32.10	3465	20240805	16.59	5030	-19.68	20250107	3995	1.13	20250121	5950	-32.10	20240822	3465	16.59	20240805	4.41	N	037350	500	77 억	521446	N	N	N	N
15	20250123	110445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4035	-80	5	-1.94	361902280	89924	88.60	4130	4130	4000	5340	2885	4115	4024.45	3.37	-9648	4251	4182	4106	4037	3961	4145	4000	77	1225	500	2960	5	1	15470000	624	15.64	0.23	12	0.58	258.00	17326.00	5950	20240822	-32.18	3465	20240805	16.45	5030	-19.78	20250107	3995	1.00	20250121	5950	-32.18	20240822	3465	16.45	20240805	4.41	N	037350	500	77 억	521446	N	N	N	N
16	20250123	100443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4020	-95	5	-2.31	263624845	65399	64.44	4130	4130	4000	5340	2885	4115	4030.91	3.37	8803	4251	4182	4106	4037	3961	4145	4000	77	1225	500	2960	5	1	15470000	622	15.58	0.23	12	0.42	258.00	17326.00	5950	20240822	-32.44	3465	20240805	16.02	5030	-20.08	20250107	3995	0.63	20250121	5950	-32.44	20240822	3465	16.02	20240805	4.41	N	037350	500	77 억	521446	N	N	N	N
17	20250123	090443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4125	10	2	0.24	4839510	1175	1.16	4130	4130	4110	5340	2885	4115	4119.02	3.37	-957	4251	4182	4106	4037	3961	4145	4000	77	1225	500	2960	5	1	15470000	638	15.99	0.24	12	0.01	258.00	17326.00	5950	20240822	-30.67	3465	20240805	19.05	5030	-17.99	20250107	3995	3.25	20250121	5950	-30.67	20240822	3465	19.05	20240805	4.41	N	037350	500	77 억	521446	N	N	N	N
18	20250122	160442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4115	-5	5	-0.12	415090265	101494	69.60	4120	4175	4030	5350	2885	4120	4089.80	3.42	-8047	4276	4197	4096	4017	3916	4210	4030	77	1230	500	2960	5	1	15470000	637	15.95	0.24	12	0.66	258.00	17326.00	5950	20240822	-30.84	3465	20240805	18.76	5030	-18.19	20250107	3995	3.00	20250121	5950	-30.84	20240822	3465	18.76	20240805	4.09	N	037350	500	77 억	529377	N	N	N	N
19	20250122	150442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4145	25	2	0.61	353977375	86661	59.43	4120	4175	4030	5350	2885	4120	4084.62	3.42	-8344	4276	4197	4096	4017	3916	4210	4030	77	1230	500	2960	5	1	15470000	641	16.07	0.24	12	0.56	258.00	17326.00	5950	20240822	-30.34	3465	20240805	19.62	5030	-17.59	20250107	3995	3.75	20250121	5950	-30.34	20240822	3465	19.62	20240805	4.09	N	037350	500	77 억	529377	N	N	N	N
20	20250122	140440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4150	30	2	0.73	336176470	82378	56.49	4120	4175	4030	5350	2885	4120	4080.90	3.42	-5432	4276	4197	4096	4017	3916	4210	4030	77	1230	500	2960	5	1	15470000	642	16.09	0.24	12	0.53	258.00	17326.00	5950	20240822	-30.25	3465	20240805	19.77	5030	-17.50	20250107	3995	3.88	20250121	5950	-30.25	20240822	3465	19.77	20240805	4.09	N	037350	500	77 억	529377	N	N	N	N
21	20250122	130443	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	0	3	0.00	300639550	73800	50.61	4120	4150	4030	5350	2885	4120	4073.70	3.42	-4066	4276	4197	4096	4017	3916	4210	4030	77	1230	500	2960	5	1	15470000	637	15.97	0.24	12	0.48	258.00	17326.00	5950	20240822	-30.76	3465	20240805	18.90	5030	-18.09	20250107	3995	3.13	20250121	5950	-30.76	20240822	3465	18.90	20240805	4.09	N	037350	500	77 억	529377	N	N	N	N
22	20250122	120440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	0	3	0.00	276073840	67831	46.52	4120	4150	4030	5350	2885	4120	4070.02	3.42	-3367	4276	4197	4096	4017	3916	4210	4030	77	1230	500	2960	5	1	15470000	637	15.97	0.24	12	0.44	258.00	17326.00	5950	20240822	-30.76	3465	20240805	18.90	5030	-18.09	20250107	3995	3.13	20250121	5950	-30.76	20240822	3465	18.90	20240805	4.09	N	037350	500	77 억	529377	N	N	N	N
23	20250122	110441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4115	-5	5	-0.12	263732350	64833	44.46	4120	4150	4030	5350	2885	4120	4067.87	3.42	-3783	4276	4197	4096	4017	3916	4210	4030	77	1230	500	2960	5	1	15470000	637	15.95	0.24	12	0.42	258.00	17326.00	5950	20240822	-30.84	3465	20240805	18.76	5030	-18.19	20250107	3995	3.00	20250121	5950	-30.84	20240822	3465	18.76	20240805	4.09	N	037350	500	77 억	529377	N	N	N	N
24	20250122	100441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4080	-40	5	-0.97	141805795	34771	23.84	4120	4150	4045	5350	2885	4120	4078.27	3.42	-5773	4276	4197	4096	4017	3916	4210	4030	77	1230	500	2960	5	1	15470000	631	15.81	0.24	12	0.22	258.00	17326.00	5950	20240822	-31.43	3465	20240805	17.75	5030	-18.89	20250107	3995	2.13	20250121	5950	-31.43	20240822	3465	17.75	20240805	4.09	N	037350	500	77 억	529377	N	N	N	N
25	20250122	090442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4130	10	2	0.24	16119550	3906	2.68	4120	4150	4120	5350	2885	4120	4126.88	3.42	-1838	4276	4197	4096	4017	3916	4210	4030	77	1230	500	2960	5	1	15470000	639	16.01	0.24	12	0.03	258.00	17326.00	5950	20240822	-30.59	3465	20240805	19.19	5030	-17.89	20250107	3995	3.38	20250121	5950	-30.59	20240822	3465	19.19	20240805	4.09	N	037350	500	77 억	529377	N	N	N	N
26	20250121	160439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4120	20	2	0.49	586028930	144521	36.96	4120	4175	3995	5330	2870	4100	4054.82	3.39	3589	4440	4270	4175	4005	3910	4222	3957	77	1230	500	2950	5	1	15470000	637	15.97	0.24	12	0.93	258.00	17326.00	5950	20240822	-30.76	3465	20240805	18.90	5030	-18.09	20250107	3995	3.13	20250121	5950	-30.76	20240822	3465	18.90	20240805	3.98	N	037350	500	77 억	524836	N	N	N	N
27	20250121	150441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4105	5	2	0.12	562968460	138903	35.52	4120	4175	3995	5330	2870	4100	4052.87	3.39	3976	4440	4270	4175	4005	3910	4222	3957	77	1230	500	2950	5	1	15470000	635	15.91	0.24	12	0.90	258.00	17326.00	5950	20240822	-31.01	3465	20240805	18.47	5030	-18.39	20250107	3995	2.75	20250121	5950	-31.01	20240822	3465	18.47	20240805	3.98	N	037350	500	77 억	524836	N	N	N	N
28	20250121	140441	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4105	5	2	0.12	540403405	133390	34.11	4120	4175	3995	5330	2870	4100	4051.20	3.39	5146	4440	4270	4175	4005	3910	4222	3957	77	1230	500	2950	5	1	15470000	635	15.91	0.24	12	0.86	258.00	17326.00	5950	20240822	-31.01	3465	20240805	18.47	5030	-18.39	20250107	3995	2.75	20250121	5950	-31.01	20240822	3465	18.47	20240805	3.98	N	037350	500	77 억	524836	N	N	N	N
29	20250121	130440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4065	-35	5	-0.85	512394265	126540	32.36	4120	4175	3995	5330	2870	4100	4049.16	3.39	5189	4440	4270	4175	4005	3910	4222	3957	77	1230	500	2950	5	1	15470000	629	15.76	0.23	12	0.82	258.00	17326.00	5950	20240822	-31.68	3465	20240805	17.32	5030	-19.18	20250107	3995	1.75	20250121	5950	-31.68	20240822	3465	17.32	20240805	3.98	N	037350	500	77 억	524836	N	N	N	N
30	20250121	120431	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4070	-30	5	-0.73	476217975	117596	30.07	4120	4175	3995	5330	2870	4100	4049.49	3.39	4143	4440	4270	4175	4005	3910	4222	3957	77	1230	500	2950	5	1	15470000	630	15.78	0.23	12	0.76	258.00	17326.00	5950	20240822	-31.60	3465	20240805	17.46	5030	-19.09	20250107	3995	1.88	20250121	5950	-31.60	20240822	3465	17.46	20240805	3.98	N	037350	500	77 억	524836	N	N	N	N
31	20250121	110421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4040	-60	5	-1.46	450017015	111134	28.42	4120	4175	3995	5330	2870	4100	4049.19	3.39	5606	4440	4270	4175	4005	3910	4222	3957	77	1230	500	2950	5	1	15470000	625	15.66	0.23	12	0.72	258.00	17326.00	5950	20240822	-32.10	3465	20240805	16.59	5030	-19.68	20250107	3995	1.13	20250121	5950	-32.10	20240822	3465	16.59	20240805	3.98	N	037350	500	77 억	524836	N	N	N	N
32	20250121	100416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4080	-20	5	-0.49	104183205	25232	6.45	4120	4175	4080	5330	2870	4100	4129.33	3.39	-3267	4440	4270	4175	4005	3910	4222	3957	77	1230	500	2950	5	1	15470000	631	15.81	0.24	12	0.16	258.00	17326.00	5950	20240822	-31.43	3465	20240805	17.75	5030	-18.89	20250107	4080	0.00	20250121	5950	-31.43	20240822	3465	17.75	20240805	3.98	N	037350	500	77 억	524836	N	N	N	N
33	20250121	090440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4160	60	2	1.46	18837055	4561	1.17	4120	4160	4120	5330	2870	4100	4131.94	3.39	597	4440	4270	4175	4005	3910	4222	3957	77	1230	500	2950	5	1	15470000	644	16.12	0.24	12	0.03	258.00	17326.00	5950	20240822	-30.08	3465	20240805	20.06	5030	-17.30	20250107	4080	1.96	20250120	5950	-30.08	20240822	3465	20.06	20240805	3.98	N	037350	500	77 억	524836	N	N	N	N
34	20250120	160438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4100	-215	5	-4.98	1607146810	387186	178.28	4315	4345	4080	5600	3025	4315	4152.24	3.16	36342	4448	4381	4308	4241	4168	4345	4205	77	1285	500	3100	5	1	15470000	634	15.89	0.24	12	2.50	258.00	17326.00	5950	20240822	-31.09	3465	20240805	18.33	5030	-18.49	20250107	4080	0.49	20250120	5950	-31.09	20240822	3465	18.33	20240805	3.96	N	037350	500	77 억	488166	N	N	N	N
35	20250120	150439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4150	-165	5	-3.82	1069881670	256308	118.01	4315	4345	4120	5600	3025	4315	4174.20	3.16	25401	4448	4381	4308	4241	4168	4345	4205	77	1285	500	3100	5	1	15470000	642	16.09	0.24	12	1.66	258.00	17326.00	5950	20240822	-30.25	3465	20240805	19.77	5030	-17.50	20250107	4120	0.73	20250120	5950	-30.25	20240822	3465	19.77	20240805	3.96	N	037350	500	77 억	488166	N	N	N	N
36	20250120	140438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4210	-105	5	-2.43	726061220	173816	80.03	4315	4345	4120	5600	3025	4315	4177.18	3.16	19780	4448	4381	4308	4241	4168	4345	4205	77	1285	500	3100	5	1	15470000	651	16.32	0.24	12	1.12	258.00	17326.00	5950	20240822	-29.24	3465	20240805	21.50	5030	-16.30	20250107	4120	2.18	20250120	5950	-29.24	20240822	3465	21.50	20240805	3.96	N	037350	500	77 억	488166	N	N	N	N
37	20250120	130437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4200	-115	5	-2.67	687962010	164740	75.85	4315	4345	4120	5600	3025	4315	4176.05	3.16	20708	4448	4381	4308	4241	4168	4345	4205	77	1285	500	3100	5	1	15470000	650	16.28	0.24	12	1.06	258.00	17326.00	5950	20240822	-29.41	3465	20240805	21.21	5030	-16.50	20250107	4120	1.94	20250120	5950	-29.41	20240822	3465	21.21	20240805	3.96	N	037350	500	77 억	488166	N	N	N	N
38	20250120	120439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4200	-115	5	-2.67	645713205	154661	71.21	4315	4345	4120	5600	3025	4315	4175.02	3.16	20846	4448	4381	4308	4241	4168	4345	4205	77	1285	500	3100	5	1	15470000	650	16.28	0.24	12	1.00	258.00	17326.00	5950	20240822	-29.41	3465	20240805	21.21	5030	-16.50	20250107	4120	1.94	20250120	5950	-29.41	20240822	3465	21.21	20240805	3.96	N	037350	500	77 억	488166	N	N	N	N
39	20250120	110440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4180	-135	5	-3.13	616814820	147738	68.02	4315	4345	4120	5600	3025	4315	4175.06	3.16	19047	4448	4381	4308	4241	4168	4345	4205	77	1285	500	3100	5	1	15470000	647	16.20	0.24	12	0.95	258.00	17326.00	5950	20240822	-29.75	3465	20240805	20.63	5030	-16.90	20250107	4120	1.46	20250120	5950	-29.75	20240822	3465	20.63	20240805	3.96	N	037350	500	77 억	488166	N	N	N	N
40	20250120	100439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4190	-125	5	-2.90	457871125	109464	50.40	4315	4345	4120	5600	3025	4315	4182.85	3.16	19147	4448	4381	4308	4241	4168	4345	4205	77	1285	500	3100	5	1	15470000	648	16.24	0.24	12	0.71	258.00	17326.00	5950	20240822	-29.58	3465	20240805	20.92	5030	-16.70	20250107	4120	1.70	20250120	5950	-29.58	20240822	3465	20.92	20240805	3.96	N	037350	500	77 억	488166	N	N	N	N
41	20250120	090440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4265	-50	5	-1.16	22068925	5152	2.37	4315	4345	4265	5600	3025	4315	4283.56	3.16	-3295	4448	4381	4308	4241	4168	4345	4205	77	1285	500	3100	5	1	15470000	660	16.53	0.25	12	0.03	258.00	17326.00	5950	20240822	-28.32	3465	20240805	23.09	5030	-15.21	20250107	4235	0.71	20250117	5950	-28.32	20240822	3465	23.09	20240805	3.96	N	037350	500	77 억	488166	N	N	N	N
42	20250117	160437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4315	-50	5	-1.15	931094570	217184	139.87	4365	4375	4235	5670	3060	4365	4287.12	2.87	44771	4591	4477	4371	4257	4151	4425	4205	77	1305	500	3140	5	1	15470000	668	16.72	0.25	12	1.40	258.00	17326.00	5950	20240822	-27.48	3465	20240805	24.53	5030	-14.21	20250107	4235	1.89	20250117	5950	-27.48	20240822	3465	24.53	20240805	4.08	N	037350	500	77 억	443375	N	N	N	N
43	20250117	150438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4315	-50	5	-1.15	910023455	212290	136.72	4365	4375	4235	5670	3060	4365	4286.70	2.87	45633	4591	4477	4371	4257	4151	4425	4205	77	1305	500	3140	5	1	15470000	668	16.72	0.25	12	1.37	258.00	17326.00	5950	20240822	-27.48	3465	20240805	24.53	5030	-14.21	20250107	4235	1.89	20250117	5950	-27.48	20240822	3465	24.53	20240805	4.08	N	037350	500	77 억	443375	N	N	N	N
44	20250117	140439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4310	-55	5	-1.26	663455960	154279	99.36	4365	4375	4250	5670	3060	4365	4300.36	2.87	35028	4591	4477	4371	4257	4151	4425	4205	77	1305	500	3140	5	1	15470000	667	16.71	0.25	12	1.00	258.00	17326.00	5950	20240822	-27.56	3465	20240805	24.39	5030	-14.31	20250107	4250	1.41	20250117	5950	-27.56	20240822	3465	24.39	20240805	4.08	N	037350	500	77 억	443375	N	N	N	N
45	20250117	130438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4360	-5	5	-0.11	322191190	74608	48.05	4365	4375	4285	5670	3060	4365	4318.45	2.87	18186	4591	4477	4371	4257	4151	4425	4205	77	1305	500	3140	5	1	15470000	674	16.90	0.25	12	0.48	258.00	17326.00	5950	20240822	-26.72	3465	20240805	25.83	5030	-13.32	20250107	4265	2.23	20250116	5950	-26.72	20240822	3465	25.83	20240805	4.08	N	037350	500	77 억	443375	N	N	N	N
46	20250117	120439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4340	-25	5	-0.57	262367605	60789	39.15	4365	4375	4285	5670	3060	4365	4316.04	2.87	15228	4591	4477	4371	4257	4151	4425	4205	77	1305	500	3140	5	1	15470000	671	16.82	0.25	12	0.39	258.00	17326.00	5950	20240822	-27.06	3465	20240805	25.25	5030	-13.72	20250107	4265	1.76	20250116	5950	-27.06	20240822	3465	25.25	20240805	4.08	N	037350	500	77 억	443375	N	N	N	N
47	20250117	110439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4365	0	3	0.00	247962795	57484	37.02	4365	4370	4285	5670	3060	4365	4313.60	2.87	14981	4591	4477	4371	4257	4151	4425	4205	77	1305	500	3140	5	1	15470000	675	16.92	0.25	12	0.37	258.00	17326.00	5950	20240822	-26.64	3465	20240805	25.97	5030	-13.22	20250107	4265	2.34	20250116	5950	-26.64	20240822	3465	25.97	20240805	4.08	N	037350	500	77 억	443375	N	N	N	N
48	20250117	100440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4325	-40	5	-0.92	129632805	30084	19.37	4365	4370	4295	5670	3060	4365	4309.03	2.87	16059	4591	4477	4371	4257	4151	4425	4205	77	1305	500	3140	5	1	15470000	669	16.76	0.25	12	0.19	258.00	17326.00	5950	20240822	-27.31	3465	20240805	24.82	5030	-14.02	20250107	4265	1.41	20250116	5950	-27.31	20240822	3465	24.82	20240805	4.08	N	037350	500	77 억	443375	N	N	N	N
49	20250117	090440	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4355	-10	5	-0.23	2308715	530	0.34	4365	4370	4345	5670	3060	4365	4356.07	2.87	-293	4591	4477	4371	4257	4151	4425	4205	77	1305	500	3140	5	1	15470000	674	16.88	0.25	12	0.00	258.00	17326.00	5950	20240822	-26.81	3465	20240805	25.69	5030	-13.42	20250107	4265	2.11	20250116	5950	-26.81	20240822	3465	25.69	20240805	4.08	N	037350	500	77 억	443375	N	N	N	N
50	20250116	160436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4365	-45	5	-1.02	671856015	154812	253.67	4485	4485	4265	5730	3090	4410	4339.74	2.67	28605	4633	4521	4463	4351	4293	4492	4322	77	1320	500	3170	5	1	15470000	675	16.92	0.25	12	1.00	258.00	17326.00	5950	20240822	-26.64	3465	20240805	25.97	5030	-13.22	20250107	4265	2.34	20250116	5950	-26.64	20240822	3465	25.97	20240805	4.12	N	037350	500	77 억	412508	N	N	N	N
51	20250116	150417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4375	-35	5	-0.79	658686270	151788	248.72	4485	4485	4265	5730	3090	4410	4339.51	2.67	29410	4633	4521	4463	4351	4293	4492	4322	77	1320	500	3170	5	1	15470000	677	16.96	0.25	12	0.98	258.00	17326.00	5950	20240822	-26.47	3465	20240805	26.26	5030	-13.02	20250107	4265	2.58	20250116	5950	-26.47	20240822	3465	26.26	20240805	4.12	N	037350	500	77 억	412508	N	N	N	N
52	20250116	140438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4375	-35	5	-0.79	637253835	146874	240.67	4485	4485	4265	5730	3090	4410	4338.78	2.67	29270	4633	4521	4463	4351	4293	4492	4322	77	1320	500	3170	5	1	15470000	677	16.96	0.25	12	0.95	258.00	17326.00	5950	20240822	-26.47	3465	20240805	26.26	5030	-13.02	20250107	4265	2.58	20250116	5950	-26.47	20240822	3465	26.26	20240805	4.12	N	037350	500	77 억	412508	N	N	N	N
53	20250116	130438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4370	-40	5	-0.91	571966895	131925	216.17	4485	4485	4265	5730	3090	4410	4335.54	2.67	36711	4633	4521	4463	4351	4293	4492	4322	77	1320	500	3170	5	1	15470000	676	16.94	0.25	12	0.85	258.00	17326.00	5950	20240822	-26.55	3465	20240805	26.12	5030	-13.12	20250107	4265	2.46	20250116	5950	-26.55	20240822	3465	26.12	20240805	4.12	N	037350	500	77 억	412508	N	N	N	N
54	20250116	120438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4370	-40	5	-0.91	567803245	130974	214.61	4485	4485	4265	5730	3090	4410	4335.23	2.67	36845	4633	4521	4463	4351	4293	4492	4322	77	1320	500	3170	5	1	15470000	676	16.94	0.25	12	0.85	258.00	17326.00	5950	20240822	-26.55	3465	20240805	26.12	5030	-13.12	20250107	4265	2.46	20250116	5950	-26.55	20240822	3465	26.12	20240805	4.12	N	037350	500	77 억	412508	N	N	N	N
55	20250116	110438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4320	-90	5	-2.04	540242815	124637	204.23	4485	4485	4265	5730	3090	4410	4334.53	2.67	37053	4633	4521	4463	4351	4293	4492	4322	77	1320	500	3170	5	1	15470000	668	16.74	0.25	12	0.81	258.00	17326.00	5950	20240822	-27.39	3465	20240805	24.68	5030	-14.12	20250107	4265	1.29	20250116	5950	-27.39	20240822	3465	24.68	20240805	4.12	N	037350	500	77 억	412508	N	N	N	N
56	20250116	100438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4360	-50	5	-1.13	201204685	46135	75.60	4485	4485	4265	5730	3090	4410	4361.21	2.67	6037	4633	4521	4463	4351	4293	4492	4322	77	1320	500	3170	5	1	15470000	674	16.90	0.25	12	0.30	258.00	17326.00	5950	20240822	-26.72	3465	20240805	25.83	5030	-13.32	20250107	4265	2.23	20250116	5950	-26.72	20240822	3465	25.83	20240805	4.12	N	037350	500	77 억	412508	N	N	N	N
57	20250116	090438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4475	65	2	1.47	977800	219	0.36	4485	4485	4460	5730	3090	4410	4465.86	2.67	-9	4633	4521	4463	4351	4293	4492	4322	77	1320	500	3170	5	1	15470000	692	17.34	0.26	12	0.00	258.00	17326.00	5950	20240822	-24.79	3465	20240805	29.15	5030	-11.03	20250107	4405	1.59	20250115	5950	-24.79	20240822	3465	29.15	20240805	4.12	N	037350	500	77 억	412508	N	N	N	N
58	20250115	160436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4410	-135	5	-2.97	271455165	61028	156.80	4545	4575	4405	5900	3185	4545	4448.04	2.62	9126	4681	4612	4531	4462	4381	4572	4422	77	1355	500	3270	5	1	15470000	682	17.09	0.25	12	0.39	258.00	17326.00	5950	20240822	-25.88	3465	20240805	27.27	5030	-12.33	20250107	4405	0.11	20250115	5950	-25.88	20240822	3465	27.27	20240805	4.10	N	037350	500	77 억	405129	N	N	N	N
59	20250115	150438	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4430	-115	5	-2.53	255467325	57406	147.49	4545	4575	4405	5900	3185	4545	4450.19	2.62	12450	4681	4612	4531	4462	4381	4572	4422	77	1355	500	3270	5	1	15470000	685	17.17	0.26	12	0.37	258.00	17326.00	5950	20240822	-25.55	3465	20240805	27.85	5030	-11.93	20250107	4405	0.57	20250115	5950	-25.55	20240822	3465	27.85	20240805	4.10	N	037350	500	77 억	405129	N	N	N	N
60	20250115	140439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4445	-100	5	-2.20	150380460	33624	86.39	4545	4575	4445	5900	3185	4545	4472.41	2.62	7717	4681	4612	4531	4462	4381	4572	4422	77	1355	500	3270	5	1	15470000	688	17.23	0.26	12	0.22	258.00	17326.00	5950	20240822	-25.29	3465	20240805	28.28	5030	-11.63	20250107	4445	0.00	20250115	5950	-25.29	20240822	3465	28.28	20240805	4.10	N	037350	500	77 억	405129	N	N	N	N
61	20250115	130436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4475	-70	5	-1.54	132744815	29666	76.22	4545	4575	4455	5900	3185	4545	4474.64	2.62	7633	4681	4612	4531	4462	4381	4572	4422	77	1355	500	3270	5	1	15470000	692	17.34	0.26	12	0.19	258.00	17326.00	5950	20240822	-24.79	3465	20240805	29.15	5030	-11.03	20250107	4450	0.56	20250114	5950	-24.79	20240822	3465	29.15	20240805	4.10	N	037350	500	77 억	405129	N	N	N	N
62	20250115	120430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4535	-10	5	-0.22	22398265	4948	12.71	4545	4575	4470	5900	3185	4545	4526.73	2.62	-381	4681	4612	4531	4462	4381	4572	4422	77	1355	500	3270	5	1	15470000	702	17.58	0.26	12	0.03	258.00	17326.00	5950	20240822	-23.78	3465	20240805	30.88	5030	-9.84	20250107	4450	1.91	20250114	5950	-23.78	20240822	3465	30.88	20240805	4.10	N	037350	500	77 억	405129	N	N	N	N
63	20250115	110437	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4535	-10	5	-0.22	20716025	4577	11.76	4545	4575	4470	5900	3185	4545	4526.11	2.62	-364	4681	4612	4531	4462	4381	4572	4422	77	1355	500	3270	5	1	15470000	702	17.58	0.26	12	0.03	258.00	17326.00	5950	20240822	-23.78	3465	20240805	30.88	5030	-9.84	20250107	4450	1.91	20250114	5950	-23.78	20240822	3465	30.88	20240805	4.10	N	037350	500	77 억	405129	N	N	N	N
64	20250115	100436	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4535	-10	5	-0.22	6939250	1539	3.95	4545	4575	4470	5900	3185	4545	4508.93	2.62	-253	4681	4612	4531	4462	4381	4572	4422	77	1355	500	3270	5	1	15470000	702	17.58	0.26	12	0.01	258.00	17326.00	5950	20240822	-23.78	3465	20240805	30.88	5030	-9.84	20250107	4450	1.91	20250114	5950	-23.78	20240822	3465	30.88	20240805	4.10	N	037350	500	77 억	405129	N	N	N	N
65	20250115	090439	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4570	25	2	0.55	314135	69	0.18	4545	4575	4545	5900	3185	4545	4552.68	2.62	-26	4681	4612	4531	4462	4381	4572	4422	77	1355	500	3270	5	1	15470000	707	17.71	0.26	12	0.00	258.00	17326.00	5950	20240822	-23.19	3465	20240805	31.89	5030	-9.15	20250107	4450	2.70	20250114	5950	-23.19	20240822	3465	31.89	20240805	4.10	N	037350	500	77 억	405129	N	N	N	N
66	20250114	160433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4545	-40	5	-0.87	174863170	38922	80.59	4600	4600	4450	5960	3210	4585	4492.66	2.58	5722	4738	4661	4578	4501	4418	4620	4460	77	1375	500	3300	5	1	15470000	703	17.62	0.26	12	0.25	258.00	17326.00	5950	20240822	-23.61	3465	20240805	31.17	5030	-9.64	20250107	4450	2.13	20250114	5950	-23.61	20240822	3465	31.17	20240805	4.22	N	037350	500	77 억	399277	N	N	N	N
67	20250114	150435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4565	-20	5	-0.44	173998315	38731	80.20	4600	4600	4450	5960	3210	4585	4492.48	2.58	5768	4738	4661	4578	4501	4418	4620	4460	77	1375	500	3300	5	1	15470000	706	17.69	0.26	12	0.25	258.00	17326.00	5950	20240822	-23.28	3465	20240805	31.75	5030	-9.24	20250107	4450	2.58	20250114	5950	-23.28	20240822	3465	31.75	20240805	4.22	N	037350	500	77 억	399277	N	N	N	N
68	20250114	140435	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4550	-35	5	-0.76	171990775	38290	79.28	4600	4600	4450	5960	3210	4585	4491.79	2.58	6139	4738	4661	4578	4501	4418	4620	4460	77	1375	500	3300	5	1	15470000	704	17.64	0.26	12	0.25	258.00	17326.00	5950	20240822	-23.53	3465	20240805	31.31	5030	-9.54	20250107	4450	2.25	20250114	5950	-23.53	20240822	3465	31.31	20240805	4.22	N	037350	500	77 억	399277	N	N	N	N
69	20250114	130434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4515	-70	5	-1.53	169570915	37756	78.18	4600	4600	4450	5960	3210	4585	4491.23	2.58	6423	4738	4661	4578	4501	4418	4620	4460	77	1375	500	3300	5	1	15470000	698	17.50	0.26	12	0.24	258.00	17326.00	5950	20240822	-24.12	3465	20240805	30.30	5030	-10.24	20250107	4450	1.46	20250114	5950	-24.12	20240822	3465	30.30	20240805	4.22	N	037350	500	77 억	399277	N	N	N	N
70	20250114	120432	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4505	-80	5	-1.74	145928985	32511	67.32	4600	4600	4450	5960	3210	4585	4488.60	2.58	2552	4738	4661	4578	4501	4418	4620	4460	77	1375	500	3300	5	1	15470000	697	17.46	0.26	12	0.21	258.00	17326.00	5950	20240822	-24.29	3465	20240805	30.01	5030	-10.44	20250107	4450	1.24	20250114	5950	-24.29	20240822	3465	30.01	20240805	4.22	N	037350	500	77 억	399277	N	N	N	N
71	20250114	110434	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4520	-65	5	-1.42	88633060	19710	40.81	4600	4600	4480	5960	3210	4585	4496.86	2.58	1422	4738	4661	4578	4501	4418	4620	4460	77	1375	500	3300	5	1	15470000	699	17.52	0.26	12	0.13	258.00	17326.00	5950	20240822	-24.03	3465	20240805	30.45	5030	-10.14	20250107	4480	0.89	20250114	5950	-24.03	20240822	3465	30.45	20240805	4.22	N	037350	500	77 억	399277	N	N	N	N
72	20250114	100433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4520	-65	5	-1.42	5478365	1204	2.49	4600	4600	4520	5960	3210	4585	4550.14	2.58	-672	4738	4661	4578	4501	4418	4620	4460	77	1375	500	3300	5	1	15470000	699	17.52	0.26	12	0.01	258.00	17326.00	5950	20240822	-24.03	3465	20240805	30.45	5030	-10.14	20250107	4495	0.56	20250113	5950	-24.03	20240822	3465	30.45	20240805	4.22	N	037350	500	77 억	399277	N	N	N	N
73	20250114	090433	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	15	2	0.33	225400	49	0.10	4600	4600	4600	5960	3210	4585	4600.00	2.58	-7	4738	4661	4578	4501	4418	4620	4460	77	1375	500	3300	5	1	15470000	712	17.83	0.27	12	0.00	258.00	17326.00	5950	20240822	-22.69	3465	20240805	32.76	5030	-8.55	20250107	4495	2.34	20250113	5950	-22.69	20240822	3465	32.76	20240805	4.22	N	037350	500	77 억	399277	N	N	N	N
74	20250113	160430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4585	-55	5	-1.19	219174795	48295	80.68	4640	4655	4495	6030	3250	4640	4538.25	2.56	3084	4993	4816	4723	4546	4453	4770	4500	77	1390	500	3340	5	1	15470000	709	17.77	0.26	12	0.31	258.00	17326.00	5950	20240822	-22.94	3465	20240805	32.32	5030	-8.85	20250107	4495	2.00	20250113	5950	-22.94	20240822	3465	32.32	20240805	4.16	N	037350	500	77 억	396049	N	N	N	N
75	20250113	150430	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4560	-80	5	-1.72	216906440	47799	79.85	4640	4655	4495	6030	3250	4640	4537.89	2.56	3319	4993	4816	4723	4546	4453	4770	4500	77	1390	500	3340	5	1	15470000	705	17.67	0.26	12	0.31	258.00	17326.00	5950	20240822	-23.36	3465	20240805	31.60	5030	-9.34	20250107	4495	1.45	20250113	5950	-23.36	20240822	3465	31.60	20240805	4.16	N	037350	500	77 억	396049	N	N	N	N
76	20250113	140426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4540	-100	5	-2.16	199083760	43870	73.29	4640	4655	4495	6030	3250	4640	4538.04	2.56	1924	4993	4816	4723	4546	4453	4770	4500	77	1390	500	3340	5	1	15470000	702	17.60	0.26	12	0.28	258.00	17326.00	5950	20240822	-23.70	3465	20240805	31.02	5030	-9.74	20250107	4495	1.00	20250113	5950	-23.70	20240822	3465	31.02	20240805	4.16	N	037350	500	77 억	396049	N	N	N	N
77	20250113	130424	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4520	-120	5	-2.59	169785215	37403	62.49	4640	4655	4495	6030	3250	4640	4539.35	2.56	-71	4993	4816	4723	4546	4453	4770	4500	77	1390	500	3340	5	1	15470000	699	17.52	0.26	12	0.24	258.00	17326.00	5950	20240822	-24.03	3465	20240805	30.45	5030	-10.14	20250107	4495	0.56	20250113	5950	-24.03	20240822	3465	30.45	20240805	4.16	N	037350	500	77 억	396049	N	N	N	N
78	20250113	120425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4530	-110	5	-2.37	130291365	28642	47.85	4640	4655	4505	6030	3250	4640	4548.96	2.56	5249	4993	4816	4723	4546	4453	4770	4500	77	1390	500	3340	5	1	15470000	701	17.56	0.26	12	0.19	258.00	17326.00	5950	20240822	-23.87	3465	20240805	30.74	5030	-9.94	20250107	4505	0.55	20250113	5950	-23.87	20240822	3465	30.74	20240805	4.16	N	037350	500	77 억	396049	N	N	N	N
79	20250113	110426	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4530	-110	5	-2.37	127524260	28031	46.83	4640	4655	4505	6030	3250	4640	4549.40	2.56	5398	4993	4816	4723	4546	4453	4770	4500	77	1390	500	3340	5	1	15470000	701	17.56	0.26	12	0.18	258.00	17326.00	5950	20240822	-23.87	3465	20240805	30.74	5030	-9.94	20250107	4505	0.55	20250113	5950	-23.87	20240822	3465	30.74	20240805	4.16	N	037350	500	77 억	396049	N	N	N	N
80	20250113	100425	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4590	-50	5	-1.08	26482420	5742	9.59	4640	4655	4515	6030	3250	4640	4612.06	2.56	1085	4993	4816	4723	4546	4453	4770	4500	77	1390	500	3340	5	1	15470000	710	17.79	0.26	12	0.04	258.00	17326.00	5950	20240822	-22.86	3465	20240805	32.47	5030	-8.75	20250107	4515	1.66	20250113	5950	-22.86	20240822	3465	32.47	20240805	4.16	N	037350	500	77 억	396049	N	N	N	N
81	20250113	090427	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4640	0	3	0.00	8481920	1828	3.05	4640	4640	4640	6030	3250	4640	4640.00	2.56	1481	4993	4816	4723	4546	4453	4770	4500	77	1390	500	3340	5	1	15470000	718	17.98	0.27	12	0.01	258.00	17326.00	5950	20240822	-22.02	3465	20240805	33.91	5030	-7.75	20250107	4630	0.22	20250110	5950	-22.02	20240822	3465	33.91	20240805	4.16	N	037350	500	77 억	396049	N	N	N	N
82	20250110	160423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4640	-160	5	-3.33	279546915	59809	165.18	4900	4900	4630	6240	3360	4800	4673.99	2.59	-5576	5033	4916	4813	4696	4593	4865	4645	77	1440	500	3450	5	1	15470000	718	17.98	0.27	12	0.39	258.00	17326.00	5950	20240822	-22.02	3465	20240805	33.91	5030	-7.75	20250107	4630	0.22	20250110	5950	-22.02	20240822	3465	33.91	20240805	4.21	N	037350	500	77 억	400481	N	N	N	N
83	20250110	150423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4695	-105	5	-2.19	185090510	39522	109.15	4900	4900	4640	6240	3360	4800	4683.23	2.59	-2412	5033	4916	4813	4696	4593	4865	4645	77	1440	500	3450	5	1	15470000	726	18.20	0.27	12	0.26	258.00	17326.00	5950	20240822	-21.09	3465	20240805	35.50	5030	-6.66	20250107	4640	1.19	20250110	5950	-21.09	20240822	3465	35.50	20240805	4.21	N	037350	500	77 억	400481	N	N	N	N
84	20250110	140423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	-100	5	-2.08	170812240	36477	100.74	4900	4900	4640	6240	3360	4800	4682.74	2.59	-1663	5033	4916	4813	4696	4593	4865	4645	77	1440	500	3450	5	1	15470000	727	18.22	0.27	12	0.24	258.00	17326.00	5950	20240822	-21.01	3465	20240805	35.64	5030	-6.56	20250107	4640	1.29	20250110	5950	-21.01	20240822	3465	35.64	20240805	4.21	N	037350	500	77 억	400481	N	N	N	N
85	20250110	130422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4705	-95	5	-1.98	166024725	35460	97.93	4900	4900	4640	6240	3360	4800	4682.03	2.59	-1084	5033	4916	4813	4696	4593	4865	4645	77	1440	500	3450	5	1	15470000	728	18.24	0.27	12	0.23	258.00	17326.00	5950	20240822	-20.92	3465	20240805	35.79	5030	-6.46	20250107	4640	1.40	20250110	5950	-20.92	20240822	3465	35.79	20240805	4.21	N	037350	500	77 억	400481	N	N	N	N
86	20250110	120423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4695	-105	5	-2.19	158157980	33783	93.30	4900	4900	4640	6240	3360	4800	4681.58	2.59	-277	5033	4916	4813	4696	4593	4865	4645	77	1440	500	3450	5	1	15470000	726	18.20	0.27	12	0.22	258.00	17326.00	5950	20240822	-21.09	3465	20240805	35.50	5030	-6.66	20250107	4640	1.19	20250110	5950	-21.09	20240822	3465	35.50	20240805	4.21	N	037350	500	77 억	400481	N	N	N	N
87	20250110	110422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4715	-85	5	-1.77	146661710	31327	86.52	4900	4900	4640	6240	3360	4800	4681.64	2.59	-794	5033	4916	4813	4696	4593	4865	4645	77	1440	500	3450	5	1	15470000	729	18.28	0.27	12	0.20	258.00	17326.00	5950	20240822	-20.76	3465	20240805	36.08	5030	-6.26	20250107	4640	1.62	20250110	5950	-20.76	20240822	3465	36.08	20240805	4.21	N	037350	500	77 억	400481	N	N	N	N
88	20250110	100421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4670	-130	5	-2.71	45662415	9670	26.71	4900	4900	4670	6240	3360	4800	4722.07	2.59	-273	5033	4916	4813	4696	4593	4865	4645	77	1440	500	3450	5	1	15470000	722	18.10	0.27	12	0.06	258.00	17326.00	5950	20240822	-21.51	3465	20240805	34.78	5030	-7.16	20250107	4670	0.00	20250110	5950	-21.51	20240822	3465	34.78	20240805	4.21	N	037350	500	77 억	400481	N	N	N	N
89	20250110	090423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	-75	5	-1.56	3244385	665	1.84	4900	4900	4700	6240	3360	4800	4878.77	2.59	0	5033	4916	4813	4696	4593	4865	4645	77	1440	500	3450	5	1	15470000	731	18.31	0.27	12	0.00	258.00	17326.00	5950	20240822	-20.59	3465	20240805	36.36	5030	-6.06	20250107	4700	0.53	20250110	5950	-20.59	20240822	3465	36.36	20240805	4.21	N	037350	500	77 억	400481	N	N	N	N
90	20250109	160420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	-35	5	-0.72	171185135	36209	68.84	4930	4930	4710	6280	3385	4835	4727.70	2.64	-7756	5018	4926	4838	4746	4658	4882	4702	77	1445	500	3480	5	1	15470000	743	18.60	0.28	12	0.23	258.00	17326.00	5950	20240822	-19.33	3465	20240805	38.53	5030	-4.57	20250107	4710	1.91	20250109	5950	-19.33	20240822	3465	38.53	20240805	4.09	N	037350	500	77 억	407949	N	N	N	N
91	20250109	150422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	-50	5	-1.03	168045745	35554	67.60	4930	4930	4710	6280	3385	4835	4726.49	2.64	-7563	5018	4926	4838	4746	4658	4882	4702	77	1445	500	3480	5	1	15470000	740	18.55	0.28	12	0.23	258.00	17326.00	5950	20240822	-19.58	3465	20240805	38.10	5030	-4.87	20250107	4710	1.59	20250109	5950	-19.58	20240822	3465	38.10	20240805	4.09	N	037350	500	77 억	407949	N	N	N	N
92	20250109	140423	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	-115	5	-2.38	148275840	31387	59.67	4930	4930	4710	6280	3385	4835	4724.12	2.64	-6964	5018	4926	4838	4746	4658	4882	4702	77	1445	500	3480	5	1	15470000	730	18.29	0.27	12	0.20	258.00	17326.00	5950	20240822	-20.67	3465	20240805	36.22	5030	-6.16	20250107	4710	0.21	20250109	5950	-20.67	20240822	3465	36.22	20240805	4.09	N	037350	500	77 억	407949	N	N	N	N
93	20250109	130421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4725	-110	5	-2.28	128498175	27192	51.70	4930	4930	4715	6280	3385	4835	4725.59	2.64	-4715	5018	4926	4838	4746	4658	4882	4702	77	1445	500	3480	5	1	15470000	731	18.31	0.27	12	0.18	258.00	17326.00	5950	20240822	-20.59	3465	20240805	36.36	5030	-6.06	20250107	4715	0.21	20250109	5950	-20.59	20240822	3465	36.36	20240805	4.09	N	037350	500	77 억	407949	N	N	N	N
94	20250109	120421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-105	5	-2.17	126663050	26804	50.96	4930	4930	4715	6280	3385	4835	4725.53	2.64	-4692	5018	4926	4838	4746	4658	4882	4702	77	1445	500	3480	5	1	15470000	732	18.33	0.27	12	0.17	258.00	17326.00	5950	20240822	-20.50	3465	20240805	36.51	5030	-5.96	20250107	4715	0.32	20250109	5950	-20.50	20240822	3465	36.51	20240805	4.09	N	037350	500	77 억	407949	N	N	N	N
95	20250109	110422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	-90	5	-1.86	109651345	23199	44.11	4930	4930	4715	6280	3385	4835	4726.55	2.64	-1441	5018	4926	4838	4746	4658	4882	4702	77	1445	500	3480	5	1	15470000	734	18.39	0.27	12	0.15	258.00	17326.00	5950	20240822	-20.25	3465	20240805	36.94	5030	-5.67	20250107	4715	0.64	20250109	5950	-20.25	20240822	3465	36.94	20240805	4.09	N	037350	500	77 억	407949	N	N	N	N
96	20250109	100421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	-85	5	-1.76	100189695	21195	40.30	4930	4930	4715	6280	3385	4835	4727.04	2.64	-196	5018	4926	4838	4746	4658	4882	4702	77	1445	500	3480	5	1	15470000	735	18.41	0.27	12	0.14	258.00	17326.00	5950	20240822	-20.17	3465	20240805	37.09	5030	-5.57	20250107	4715	0.74	20250109	5950	-20.17	20240822	3465	37.09	20240805	4.09	N	037350	500	77 억	407949	N	N	N	N
97	20250109	090424	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4785	-50	5	-1.03	2132090	440	0.84	4930	4930	4785	6280	3385	4835	4845.66	2.64	-409	5018	4926	4838	4746	4658	4882	4702	77	1445	500	3480	5	1	15470000	740	18.55	0.28	12	0.00	258.00	17326.00	5950	20240822	-19.58	3465	20240805	38.10	5030	-4.87	20250107	4750	0.74	20250108	5950	-19.58	20240822	3465	38.10	20240805	4.09	N	037350	500	77 억	407949	N	N	N	N
98	20250108	160417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	-40	5	-0.82	253864340	52595	40.88	4875	4930	4750	6330	3415	4875	4826.76	2.65	-4663	5101	4987	4916	4802	4731	4952	4767	77	1455	500	3510	5	1	15470000	748	18.74	0.28	12	0.34	258.00	17326.00	5950	20240822	-18.74	3465	20240805	39.54	5030	-3.88	20250107	4750	1.79	20250108	5950	-18.74	20240822	3465	39.54	20240805	4.05	N	037350	500	77 억	409855	N	N	N	N
99	20250108	150420	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	-35	5	-0.72	239422950	49611	38.56	4875	4930	4750	6330	3415	4875	4826.01	2.65	-3197	5101	4987	4916	4802	4731	4952	4767	77	1455	500	3510	5	1	15470000	749	18.76	0.28	12	0.32	258.00	17326.00	5950	20240822	-18.66	3465	20240805	39.68	5030	-3.78	20250107	4750	1.89	20250108	5950	-18.66	20240822	3465	39.68	20240805	4.05	N	037350	500	77 억	409855	N	N	N	N
100	20250108	140422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	-75	5	-1.54	205223140	42507	33.04	4875	4930	4750	6330	3415	4875	4827.98	2.65	-2772	5101	4987	4916	4802	4731	4952	4767	77	1455	500	3510	5	1	15470000	743	18.60	0.28	12	0.27	258.00	17326.00	5950	20240822	-19.33	3465	20240805	38.53	5030	-4.57	20250107	4750	1.05	20250108	5950	-19.33	20240822	3465	38.53	20240805	4.05	N	037350	500	77 억	409855	N	N	N	N
101	20250108	130422	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4770	-105	5	-2.15	190732440	39476	30.68	4875	4930	4750	6330	3415	4875	4831.61	2.65	-448	5101	4987	4916	4802	4731	4952	4767	77	1455	500	3510	5	1	15470000	738	18.49	0.28	12	0.26	258.00	17326.00	5950	20240822	-19.83	3465	20240805	37.66	5030	-5.17	20250107	4750	0.42	20250108	5950	-19.83	20240822	3465	37.66	20240805	4.05	N	037350	500	77 억	409855	N	N	N	N
102	20250108	120419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4805	-70	5	-1.44	165532540	34201	26.58	4875	4930	4780	6330	3415	4875	4839.99	2.65	69	5101	4987	4916	4802	4731	4952	4767	77	1455	500	3510	5	1	15470000	743	18.62	0.28	12	0.22	258.00	17326.00	5950	20240822	-19.24	3465	20240805	38.67	5030	-4.47	20250107	4780	0.52	20250108	5950	-19.24	20240822	3465	38.67	20240805	4.05	N	037350	500	77 억	409855	N	N	N	N
103	20250108	110418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4855	-20	5	-0.41	72520795	14907	11.59	4875	4930	4815	6330	3415	4875	4864.88	2.65	139	5101	4987	4916	4802	4731	4952	4767	77	1455	500	3510	5	1	15470000	751	18.82	0.28	12	0.10	258.00	17326.00	5950	20240822	-18.40	3465	20240805	40.12	5030	-3.48	20250107	4805	1.04	20250102	5950	-18.40	20240822	3465	40.12	20240805	4.05	N	037350	500	77 억	409855	N	N	N	N
104	20250108	100419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	10	2	0.21	70398770	14473	11.25	4875	4930	4815	6330	3415	4875	4864.14	2.65	422	5101	4987	4916	4802	4731	4952	4767	77	1455	500	3510	5	1	15470000	756	18.93	0.28	12	0.09	258.00	17326.00	5950	20240822	-17.90	3465	20240805	40.98	5030	-2.88	20250107	4805	1.66	20250102	5950	-17.90	20240822	3465	40.98	20240805	4.05	N	037350	500	77 억	409855	N	N	N	N
105	20250108	090421	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	0	3	0.00	3763500	772	0.60	4875	4875	4875	6330	3415	4875	4875.00	2.65	616	5101	4987	4916	4802	4731	4952	4767	77	1455	500	3510	5	1	15470000	754	18.90	0.28	12	0.00	258.00	17326.00	5950	20240822	-18.07	3465	20240805	40.69	5030	-3.08	20250107	4805	1.46	20250102	5950	-18.07	20240822	3465	40.69	20240805	4.05	N	037350	500	77 억	409855	N	N	N	N
106	20250107	160416	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	-125	5	-2.50	629990805	128668	210.64	5030	5030	4845	6500	3500	5000	4896.25	2.47	30764	5126	5062	4956	4892	4786	5095	4925	77	1500	500	3600	5	1	15470000	754	18.90	0.28	12	0.83	258.00	17326.00	5950	20240822	-18.07	3465	20240805	40.69	5030	-3.08	20250107	4805	1.46	20250102	5950	-18.07	20240822	3465	40.69	20240805	4.02	N	037350	500	77 억	381937	N	N	N	N
107	20250107	150417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	-110	5	-2.20	616915950	125988	206.26	5030	5030	4845	6500	3500	5000	4896.62	2.47	32724	5126	5062	4956	4892	4786	5095	4925	77	1500	500	3600	5	1	15470000	756	18.95	0.28	12	0.81	258.00	17326.00	5950	20240822	-17.82	3465	20240805	41.13	5030	-2.78	20250107	4805	1.77	20250102	5950	-17.82	20240822	3465	41.13	20240805	4.02	N	037350	500	77 억	381937	N	N	N	N
108	20250107	140418	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	-100	5	-2.00	491638325	100172	163.99	5030	5030	4850	6500	3500	5000	4907.94	2.47	20289	5126	5062	4956	4892	4786	5095	4925	77	1500	500	3600	5	1	15470000	758	18.99	0.28	12	0.65	258.00	17326.00	5950	20240822	-17.65	3465	20240805	41.41	5030	-2.58	20250107	4805	1.98	20250102	5950	-17.65	20240822	3465	41.41	20240805	4.02	N	037350	500	77 억	381937	N	N	N	N
109	20250107	130417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4920	-80	5	-1.60	440300495	89725	146.89	5030	5030	4850	6500	3500	5000	4907.22	2.47	20513	5126	5062	4956	4892	4786	5095	4925	77	1500	500	3600	5	1	15470000	761	19.07	0.28	12	0.58	258.00	17326.00	5950	20240822	-17.31	3465	20240805	41.99	5030	-2.19	20250107	4805	2.39	20250102	5950	-17.31	20240822	3465	41.99	20240805	4.02	N	037350	500	77 억	381937	N	N	N	N
110	20250107	120417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	-100	5	-2.00	421046075	85800	140.46	5030	5030	4850	6500	3500	5000	4907.30	2.47	19899	5126	5062	4956	4892	4786	5095	4925	77	1500	500	3600	5	1	15470000	758	18.99	0.28	12	0.55	258.00	17326.00	5950	20240822	-17.65	3465	20240805	41.41	5030	-2.58	20250107	4805	1.98	20250102	5950	-17.65	20240822	3465	41.41	20240805	4.02	N	037350	500	77 억	381937	N	N	N	N
111	20250107	110414	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4895	-105	5	-2.10	340364220	69249	113.37	5030	5030	4860	6500	3500	5000	4915.08	2.47	21355	5126	5062	4956	4892	4786	5095	4925	77	1500	500	3600	5	1	15470000	757	18.97	0.28	12	0.45	258.00	17326.00	5950	20240822	-17.73	3465	20240805	41.27	5030	-2.68	20250107	4805	1.87	20250102	5950	-17.73	20240822	3465	41.27	20240805	4.02	N	037350	500	77 억	381937	N	N	N	N
112	20250107	100419	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	-115	5	-2.30	276022260	56111	91.86	5030	5030	4860	6500	3500	5000	4919.22	2.47	14419	5126	5062	4956	4892	4786	5095	4925	77	1500	500	3600	5	1	15470000	756	18.93	0.28	12	0.36	258.00	17326.00	5950	20240822	-17.90	3465	20240805	40.98	5030	-2.88	20250107	4805	1.66	20250102	5950	-17.90	20240822	3465	40.98	20240805	4.02	N	037350	500	77 억	381937	N	N	N	N
113	20250107	090417	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5030	30	2	0.60	2311960	461	0.75	5030	5030	5000	6500	3500	5000	5015.10	2.47	-324	5126	5062	4956	4892	4786	5095	4925	77	1500	500	3600	10	1	15470000	778	19.50	0.29	12	0.00	258.00	17326.00	5950	20240822	-15.46	3465	20240805	45.17	5030	0.00	20250107	4805	4.68	20250102	5950	-15.46	20240822	3465	45.17	20240805	4.02	N	037350	500	77 억	381937	N	N	N	N
114	20250106	160411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	150	2	3.09	302567745	60984	371.90	4850	5020	4850	6300	3395	4850	4961.42	2.41	5286	4983	4916	4873	4806	4763	4895	4785	77	1450	500	3490	10	1	15470000	774	19.38	0.29	12	0.39	258.00	17326.00	5950	20240822	-15.97	3465	20240805	44.30	5020	-0.40	20250106	4805	4.06	20250102	5950	-15.97	20240822	3465	44.30	20240805	4.01	N	037350	500	77 억	372243	N	N	N	N
115	20250106	150412	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4995	145	2	2.99	290871960	58644	357.63	4850	5020	4850	6300	3395	4850	4959.96	2.41	5244	4983	4916	4873	4806	4763	4895	4785	77	1450	500	3490	5	1	15470000	773	19.36	0.29	12	0.38	258.00	17326.00	5950	20240822	-16.05	3465	20240805	44.16	5020	-0.50	20250106	4805	3.95	20250102	5950	-16.05	20240822	3465	44.16	20240805	4.01	N	037350	500	77 억	372243	N	N	N	N
116	20250106	140413	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	160	2	3.30	254600335	51398	313.44	4850	5010	4850	6300	3395	4850	4953.51	2.41	1047	4983	4916	4873	4806	4763	4895	4785	77	1450	500	3490	10	1	15470000	775	19.42	0.29	12	0.33	258.00	17326.00	5950	20240822	-15.80	3465	20240805	44.59	5010	0.00	20250106	4805	4.27	20250102	5950	-15.80	20240822	3465	44.59	20240805	4.01	N	037350	500	77 억	372243	N	N	N	N
117	20250106	130411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4995	145	2	2.99	191142735	38696	235.98	4850	5010	4850	6300	3395	4850	4939.60	2.41	-3351	4983	4916	4873	4806	4763	4895	4785	77	1450	500	3490	5	1	15470000	773	19.36	0.29	12	0.25	258.00	17326.00	5950	20240822	-16.05	3465	20240805	44.16	5010	-0.30	20250106	4805	3.95	20250102	5950	-16.05	20240822	3465	44.16	20240805	4.01	N	037350	500	77 억	372243	N	N	N	N
118	20250106	120410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4955	105	2	2.16	146189675	29693	181.08	4850	4955	4850	6300	3395	4850	4923.37	2.41	-7501	4983	4916	4873	4806	4763	4895	4785	77	1450	500	3490	5	1	15470000	767	19.21	0.29	12	0.19	258.00	17326.00	5950	20240822	-16.72	3465	20240805	43.00	4955	0.00	20250106	4805	3.12	20250102	5950	-16.72	20240822	3465	43.00	20240805	4.01	N	037350	500	77 억	372243	N	N	N	N
119	20250106	110411	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4905	55	2	1.13	96234645	19575	119.37	4850	4950	4850	6300	3395	4850	4916.20	2.41	-6571	4983	4916	4873	4806	4763	4895	4785	77	1450	500	3490	5	1	15470000	759	19.01	0.28	12	0.13	258.00	17326.00	5950	20240822	-17.56	3465	20240805	41.56	4950	0.00	20250102	4805	2.08	20250102	5950	-17.56	20240822	3465	41.56	20240805	4.01	N	037350	500	77 억	372243	N	N	N	N
120	20250106	100410	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4940	90	2	1.86	61117915	12433	75.82	4850	4950	4850	6300	3395	4850	4915.78	2.41	-5048	4983	4916	4873	4806	4763	4895	4785	77	1450	500	3490	5	1	15470000	764	19.15	0.29	12	0.08	258.00	17326.00	5950	20240822	-16.97	3465	20240805	42.57	4950	0.00	20250102	4805	2.81	20250102	5950	-16.97	20240822	3465	42.57	20240805	4.01	N	037350	500	77 억	372243	N	N	N	N
121	20250106	090407	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4925	75	2	1.55	4895105	1009	6.15	4850	4940	4850	6300	3395	4850	4851.44	2.41	-41	4983	4916	4873	4806	4763	4895	4785	77	1450	500	3490	5	1	15470000	762	19.09	0.28	12	0.01	258.00	17326.00	5950	20240822	-17.23	3465	20240805	42.14	4950	-0.51	20250102	4805	2.50	20250102	5950	-17.23	20240822	3465	42.14	20240805	4.01	N	037350	500	77 억	372243	N	N	N	N
122	20250103	160408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	-20	5	-0.41	79770715	16398	56.35	4940	4940	4830	6330	3410	4870	4864.67	2.43	-5753	5020	4945	4875	4800	4730	4910	4765	77	1460	500	3500	5	1	15470000	750	18.80	0.28	12	0.11	258.00	17326.00	5950	20240822	-18.49	3465	20240805	39.97	4950	-2.02	20250102	4805	0.94	20250102	5950	-18.49	20240822	3465	39.97	20240805	4.00	N	037350	500	77 억	375556	N	N	N	N
123	20250103	150409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	-20	5	-0.41	70812645	14552	50.01	4940	4940	4830	6330	3410	4870	4866.18	2.43	-5630	5020	4945	4875	4800	4730	4910	4765	77	1460	500	3500	5	1	15470000	750	18.80	0.28	12	0.09	258.00	17326.00	5950	20240822	-18.49	3465	20240805	39.97	4950	-2.02	20250102	4805	0.94	20250102	5950	-18.49	20240822	3465	39.97	20240805	4.00	N	037350	500	77 억	375556	N	N	N	N
124	20250103	140409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4905	35	2	0.72	63095530	12964	44.55	4940	4940	4830	6330	3410	4870	4866.98	2.43	-5168	5020	4945	4875	4800	4730	4910	4765	77	1460	500	3500	5	1	15470000	759	19.01	0.28	12	0.08	258.00	17326.00	5950	20240822	-17.56	3465	20240805	41.56	4950	-0.91	20250102	4805	2.08	20250102	5950	-17.56	20240822	3465	41.56	20240805	4.00	N	037350	500	77 억	375556	N	N	N	N
125	20250103	130408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	-20	5	-0.41	36341570	7473	25.68	4940	4940	4830	6330	3410	4870	4863.05	2.43	-2092	5020	4945	4875	4800	4730	4910	4765	77	1460	500	3500	5	1	15470000	750	18.80	0.28	12	0.05	258.00	17326.00	5950	20240822	-18.49	3465	20240805	39.97	4950	-2.02	20250102	4805	0.94	20250102	5950	-18.49	20240822	3465	39.97	20240805	4.00	N	037350	500	77 억	375556	N	N	N	N
126	20250103	120408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4845	-25	5	-0.51	26603110	5461	18.77	4940	4940	4845	6330	3410	4870	4871.47	2.43	-943	5020	4945	4875	4800	4730	4910	4765	77	1460	500	3500	5	1	15470000	750	18.78	0.28	12	0.04	258.00	17326.00	5950	20240822	-18.57	3465	20240805	39.83	4950	-2.12	20250102	4805	0.83	20250102	5950	-18.57	20240822	3465	39.83	20240805	4.00	N	037350	500	77 억	375556	N	N	N	N
127	20250103	110408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	-10	5	-0.21	19395965	3976	13.66	4940	4940	4850	6330	3410	4870	4878.26	2.43	-398	5020	4945	4875	4800	4730	4910	4765	77	1460	500	3500	5	1	15470000	752	18.84	0.28	12	0.03	258.00	17326.00	5950	20240822	-18.32	3465	20240805	40.26	4950	-1.82	20250102	4805	1.14	20250102	5950	-18.32	20240822	3465	40.26	20240805	4.00	N	037350	500	77 억	375556	N	N	N	N
128	20250103	100407	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	10	2	0.21	9577875	1964	6.75	4940	4940	4850	6330	3410	4870	4876.72	2.43	-72	5020	4945	4875	4800	4730	4910	4765	77	1460	500	3500	5	1	15470000	755	18.91	0.28	12	0.01	258.00	17326.00	5950	20240822	-17.98	3465	20240805	40.84	4950	-1.41	20250102	4805	1.56	20250102	5950	-17.98	20240822	3465	40.84	20240805	4.00	N	037350	500	77 억	375556	N	N	N	N
129	20250103	090408	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	-20	5	-0.41	916390	188	0.65	4940	4940	4850	6330	3410	4870	4874.41	2.43	-20	5020	4945	4875	4800	4730	4910	4765	77	1460	500	3500	5	1	15470000	750	18.80	0.28	12	0.00	258.00	17326.00	5950	20240822	-18.49	3465	20240805	39.97	4950	-2.02	20250102	4805	0.94	20250102	5950	-18.49	20240822	3465	39.97	20240805	4.00	N	037350	500	77 억	375556	N	N	N	N
130	20250102	160406	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	-30	5	-0.61	140822160	29101	106.60	4950	4950	4805	6370	3430	4900	4839.08	2.42	-1402	5073	4986	4883	4796	4693	5030	4840	77	1470	500	3520	5	1	15470000	753	18.88	0.28	12	0.19	258.00	17326.00	5950	20240822	-18.15	3465	20240805	40.55	4950	-1.62	20250102	4805	1.35	20250102	5950	-18.15	20240822	3465	40.55	20240805	4.02	N	037350	500	77 억	374585	N	N	N	N
131	20250102	150407	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	-65	5	-1.33	138290935	28580	104.70	4950	4950	4805	6370	3430	4900	4838.73	2.42	-1525	5073	4986	4883	4796	4693	5030	4840	77	1470	500	3520	5	1	15470000	748	18.74	0.28	12	0.18	258.00	17326.00	5950	20240822	-18.74	3465	20240805	39.54	4950	-2.32	20250102	4805	0.62	20250102	5950	-18.74	20240822	3465	39.54	20240805	4.02	N	037350	500	77 억	374585	N	N	N	N
132	20250102	140404	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4805	-95	5	-1.94	122521300	25319	92.75	4950	4950	4805	6370	3430	4900	4839.11	2.42	-703	5073	4986	4883	4796	4693	5030	4840	77	1470	500	3520	5	1	15470000	743	18.62	0.28	12	0.16	258.00	17326.00	5950	20240822	-19.24	3465	20240805	38.67	4950	-2.93	20250102	4805	0.00	20250102	5950	-19.24	20240822	3465	38.67	20240805	4.02	N	037350	500	77 억	374585	N	N	N	N
133	20250102	130405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	-60	5	-1.22	72568345	14940	54.73	4950	4950	4810	6370	3430	4900	4857.32	2.42	-1410	5073	4986	4883	4796	4693	5030	4840	77	1470	500	3520	5	1	15470000	749	18.76	0.28	12	0.10	258.00	17326.00	5950	20240822	-18.66	3465	20240805	39.68	4950	-2.22	20250102	4810	0.62	20250102	5950	-18.66	20240822	3465	39.68	20240805	4.02	N	037350	500	77 억	374585	N	N	N	N
134	20250102	120405	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4835	-65	5	-1.33	68433485	14084	51.59	4950	4950	4810	6370	3430	4900	4858.95	2.42	-937	5073	4986	4883	4796	4693	5030	4840	77	1470	500	3520	5	1	15470000	748	18.74	0.28	12	0.09	258.00	17326.00	5950	20240822	-18.74	3465	20240805	39.54	4950	-2.32	20250102	4810	0.52	20250102	5950	-18.74	20240822	3465	39.54	20240805	4.02	N	037350	500	77 억	374585	N	N	N	N
135	20250102	110357	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	0	3	0.00	27450195	5605	20.53	4950	4950	4850	6370	3430	4900	4897.45	2.42	686	5073	4986	4883	4796	4693	5030	4840	77	1470	500	3520	5	1	15470000	758	18.99	0.28	12	0.04	258.00	17326.00	5950	20240822	-17.65	3465	20240805	41.41	4950	-1.01	20250102	4850	1.03	20250102	5950	-17.65	20240822	3465	41.41	20240805	4.02	N	037350	500	77 억	374585	N	N	N	N
136	20250102	100403	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4945	45	2	0.92	2176060	441	1.62	4950	4950	4885	6370	3430	4900	4934.38	2.42	-140	5073	4986	4883	4796	4693	5030	4840	77	1470	500	3520	5	1	15470000	765	19.17	0.29	12	0.00	258.00	17326.00	5950	20240822	-16.89	3465	20240805	42.71	4950	-0.10	20250102	4885	1.23	20250102	5950	-16.89	20240822	3465	42.71	20240805	4.02	N	037350	500	77 억	374585	N	N	N	N
137	20250102	090401	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	0	3	0.00	0	0	0.00	0	0	0	6370	3430	4900	0.00	2.42	0	5073	4986	4883	4796	4693	5030	4840	77	1470	500	3520	5	1	15470000	758	18.99	0.28	12	0.00	258.00	17326.00	5950	20240822	-17.65	3465	20240805	41.41	0	0.00	0	0	0.00	0	5950	-17.65	20240822	3465	41.41	20240805	4.02	N	037350	500	77 억	374585	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History