KissMeData/457550/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

61 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161351	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22550	150	2	0.67	14074684750	610982	136.38	23500	23600	22500	29100	15700	22400	23036.66	1.56	-26828	23733	23066	22683	22016	21633	22875	21825	46	6700	500	15680	50	1	9271339	2091	32.17	4.80	12	6.59	701.00	4701.00	51300	20240531	-56.04	13150	20241209	71.48	24100	-6.43	20250122	14000	61.07	20250102	51300	-56.04	20240531	13150	71.48	20241209	5.87	N	457550	500	46 억	144555	N	N	24	N	N
3	20250124	151350	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	250	2	1.12	13524131300	586589	130.93	23500	23600	22500	29100	15700	22400	23055.55	1.56	-23895	23733	23066	22683	22016	21633	22875	21825	46	6700	500	15680	50	1	9271339	2100	32.31	4.82	12	6.33	701.00	4701.00	51300	20240531	-55.85	13150	20241209	72.24	24100	-6.02	20250122	14000	61.79	20250102	51300	-55.85	20240531	13150	72.24	20241209	5.87	N	457550	500	46 억	144555	N	N	24	N	N
4	20250124	141348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	250	2	1.12	12775856450	553514	123.55	23500	23600	22500	29100	15700	22400	23081.36	1.56	-19424	23733	23066	22683	22016	21633	22875	21825	46	6700	500	15680	50	1	9271339	2100	32.31	4.82	12	5.97	701.00	4701.00	51300	20240531	-55.85	13150	20241209	72.24	24100	-6.02	20250122	14000	61.79	20250102	51300	-55.85	20240531	13150	72.24	20241209	5.87	N	457550	500	46 억	144555	N	N	24	N	N
5	20250124	131351	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	250	2	1.12	12215790050	528714	118.01	23500	23600	22550	29100	15700	22400	23104.72	1.56	-17727	23733	23066	22683	22016	21633	22875	21825	46	6700	500	15680	50	1	9271339	2100	32.31	4.82	12	5.70	701.00	4701.00	51300	20240531	-55.85	13150	20241209	72.24	24100	-6.02	20250122	14000	61.79	20250102	51300	-55.85	20240531	13150	72.24	20241209	5.87	N	457550	500	46 억	144555	N	N	24	N	N
6	20250124	121346	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	300	2	1.34	11589470400	501096	111.85	23500	23600	22550	29100	15700	22400	23128.24	1.56	-13753	23733	23066	22683	22016	21633	22875	21825	46	6700	500	15680	50	1	9271339	2105	32.38	4.83	12	5.40	701.00	4701.00	51300	20240531	-55.75	13150	20241209	72.62	24100	-5.81	20250122	14000	62.14	20250102	51300	-55.75	20240531	13150	72.62	20241209	5.87	N	457550	500	46 억	144555	N	N	24	N	N
7	20250124	111348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22700	300	2	1.34	10975350600	474003	105.80	23500	23600	22700	29100	15700	22400	23154.60	1.56	-16219	23733	23066	22683	22016	21633	22875	21825	46	6700	500	15680	50	1	9271339	2105	32.38	4.83	12	5.11	701.00	4701.00	51300	20240531	-55.75	13150	20241209	72.62	24100	-5.81	20250122	14000	62.14	20250102	51300	-55.75	20240531	13150	72.62	20241209	5.87	N	457550	500	46 억	144555	N	N	24	N	N
8	20250124	101344	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23000	600	2	2.68	9478883350	408450	91.17	23500	23600	22700	29100	15700	22400	23206.96	1.56	-18545	23733	23066	22683	22016	21633	22875	21825	46	6700	500	15680	50	1	9271339	2132	32.81	4.89	12	4.41	701.00	4701.00	51300	20240531	-55.17	13150	20241209	74.90	24100	-4.56	20250122	14000	64.29	20250102	51300	-55.17	20240531	13150	74.90	20241209	5.87	N	457550	500	46 억	144555	N	N	24	N	N
9	20250124	091354	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22900	500	2	2.23	3569157700	153330	34.22	23500	23600	22900	29100	15700	22400	23277.62	1.56	-22266	23733	23066	22683	22016	21633	22875	21825	46	6700	500	15680	50	1	9271339	2123	32.67	4.87	12	1.65	701.00	4701.00	51300	20240531	-55.36	13150	20241209	74.14	24100	-4.98	20250122	14000	63.57	20250102	51300	-55.36	20240531	13150	74.14	20241209	5.87	N	457550	500	46 억	144555	N	N	24	N	N
10	20250123	161343	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22400	-550	5	-2.40	10003039200	438285	32.53	23350	23350	22300	29800	16100	22950	22824.13	1.68	-11334	24583	23766	23283	22466	21983	23525	22225	46	6850	500	16060	50	1	9271339	2077	31.95	4.76	12	4.73	701.00	4701.00	51300	20240531	-56.34	13150	20241209	70.34	24100	-7.05	20250122	14000	60.00	20250102	51300	-56.34	20240531	13150	70.34	20241209	5.72	N	457550	500	46 억	155799	N	N	24	N	N
11	20250123	151341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22600	-350	5	-1.53	9569532600	419028	31.10	23350	23350	22300	29800	16100	22950	22837.45	1.68	-8021	24583	23766	23283	22466	21983	23525	22225	46	6850	500	16060	50	1	9271339	2095	32.24	4.81	12	4.52	701.00	4701.00	51300	20240531	-55.95	13150	20241209	71.86	24100	-6.22	20250122	14000	61.43	20250102	51300	-55.95	20240531	13150	71.86	20241209	5.72	N	457550	500	46 억	155799	N	N	0	N	N
12	20250123	141334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	-100	5	-0.44	7814692250	341122	25.32	23350	23350	22500	29800	16100	22950	22908.79	1.68	6358	24583	23766	23283	22466	21983	23525	22225	46	6850	500	16060	50	1	9271339	2119	32.60	4.86	12	3.68	701.00	4701.00	51300	20240531	-55.46	13150	20241209	73.76	24100	-5.19	20250122	14000	63.21	20250102	51300	-55.46	20240531	13150	73.76	20241209	5.72	N	457550	500	46 억	155799	N	N	0	N	N
13	20250123	131340	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22850	-100	5	-0.44	6684975100	291487	21.64	23350	23350	22500	29800	16100	22950	22934.04	1.68	23196	24583	23766	23283	22466	21983	23525	22225	46	6850	500	16060	50	1	9271339	2119	32.60	4.86	12	3.14	701.00	4701.00	51300	20240531	-55.46	13150	20241209	73.76	24100	-5.19	20250122	14000	63.21	20250102	51300	-55.46	20240531	13150	73.76	20241209	5.72	N	457550	500	46 억	155799	N	N	0	N	N
14	20250123	121341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22800	-150	5	-0.65	6236505850	271846	20.18	23350	23350	22500	29800	16100	22950	22941.32	1.68	22457	24583	23766	23283	22466	21983	23525	22225	46	6850	500	16060	50	1	9271339	2114	32.52	4.85	12	2.93	701.00	4701.00	51300	20240531	-55.56	13150	20241209	73.38	24100	-5.39	20250122	14000	62.86	20250102	51300	-55.56	20240531	13150	73.38	20241209	5.72	N	457550	500	46 억	155799	N	N	0	N	N
15	20250123	111331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	0	3	0.00	5495864800	239546	17.78	23350	23350	22500	29800	16100	22950	22942.84	1.68	22322	24583	23766	23283	22466	21983	23525	22225	46	6850	500	16060	50	1	9271339	2128	32.74	4.88	12	2.58	701.00	4701.00	51300	20240531	-55.26	13150	20241209	74.52	24100	-4.77	20250122	14000	63.93	20250102	51300	-55.26	20240531	13150	74.52	20241209	5.72	N	457550	500	46 억	155799	N	N	0	N	N
16	20250123	101339	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	-300	5	-1.31	4337946000	189209	14.04	23350	23350	22500	29800	16100	22950	22926.74	1.68	13264	24583	23766	23283	22466	21983	23525	22225	46	6850	500	16060	50	1	9271339	2100	32.31	4.82	12	2.04	701.00	4701.00	51300	20240531	-55.85	13150	20241209	72.24	24100	-6.02	20250122	14000	61.79	20250102	51300	-55.85	20240531	13150	72.24	20241209	5.72	N	457550	500	46 억	155799	N	N	0	N	N
17	20250123	091342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23000	50	2	0.22	1833984000	79669	5.91	23350	23350	22650	29800	16100	22950	23020.05	1.68	3909	24583	23766	23283	22466	21983	23525	22225	46	6850	500	16060	50	1	9271339	2132	32.81	4.89	12	0.86	701.00	4701.00	51300	20240531	-55.17	13150	20241209	74.90	24100	-4.56	20250122	14000	64.29	20250102	51300	-55.17	20240531	13150	74.90	20241209	5.72	N	457550	500	46 억	155799	N	N	0	N	N
18	20250122	161331	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22950	550	2	2.46	31326703600	1332575	274.35	23000	24100	22800	29100	15700	22400	23508.91	1.16	48963	23266	22832	22516	22082	21766	22675	21925	46	6700	500	15680	50	1	9271339	2128	32.74	4.88	12	14.37	701.00	4701.00	51300	20240531	-55.26	13150	20241209	74.52	24100	-4.77	20250122	14000	63.93	20250102	51300	-55.26	20240531	13150	74.52	20241209	5.79	N	457550	500	46 억	107104	N	N	0	N	N
19	20250122	151333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23050	650	2	2.90	30667978850	1303928	268.45	23000	24100	22800	29100	15700	22400	23519.69	1.16	48029	23266	22832	22516	22082	21766	22675	21925	46	6700	500	15680	50	1	9271339	2137	32.88	4.90	12	14.06	701.00	4701.00	51300	20240531	-55.07	13150	20241209	75.29	24100	-4.36	20250122	14000	64.64	20250102	51300	-55.07	20240531	13150	75.29	20241209	5.79	N	457550	500	46 억	107104	N	N	0	N	N
20	20250122	141330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23200	800	2	3.57	28507013200	1210378	249.19	23000	24100	22800	29100	15700	22400	23552.16	1.16	47370	23266	22832	22516	22082	21766	22675	21925	46	6700	500	15680	50	1	9271339	2151	33.10	4.94	12	13.06	701.00	4701.00	51300	20240531	-54.78	13150	20241209	76.43	24100	-3.73	20250122	14000	65.71	20250102	51300	-54.78	20240531	13150	76.43	20241209	5.79	N	457550	500	46 억	107104	N	N	0	N	N
21	20250122	131332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23300	900	2	4.02	26993868800	1145269	235.78	23000	24100	22800	29100	15700	22400	23569.89	1.16	58592	23266	22832	22516	22082	21766	22675	21925	46	6700	500	15680	50	1	9271339	2160	33.24	4.96	12	12.35	701.00	4701.00	51300	20240531	-54.58	13150	20241209	77.19	24100	-3.32	20250122	14000	66.43	20250102	51300	-54.58	20240531	13150	77.19	20241209	5.79	N	457550	500	46 억	107104	N	N	0	N	N
22	20250122	121330	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23450	1050	2	4.69	25939973450	1100196	226.50	23000	24100	22800	29100	15700	22400	23577.59	1.16	63538	23266	22832	22516	22082	21766	22675	21925	46	6700	500	15680	50	1	9271339	2174	33.45	4.99	12	11.87	701.00	4701.00	51300	20240531	-54.29	13150	20241209	78.33	24100	-2.70	20250122	14000	67.50	20250102	51300	-54.29	20240531	13150	78.33	20241209	5.79	N	457550	500	46 억	107104	N	N	0	N	N
23	20250122	111332	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23500	1100	2	4.91	24496413300	1038666	213.84	23000	24100	22800	29100	15700	22400	23584.50	1.16	63423	23266	22832	22516	22082	21766	22675	21925	46	6700	500	15680	50	1	9271339	2179	33.52	5.00	12	11.20	701.00	4701.00	51300	20240531	-54.19	13150	20241209	78.71	24100	-2.49	20250122	14000	67.86	20250102	51300	-54.19	20240531	13150	78.71	20241209	5.79	N	457550	500	46 억	107104	N	N	0	N	N
24	20250122	101342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23600	1200	2	5.36	21873413950	926997	190.85	23000	24100	22800	29100	15700	22400	23595.99	1.16	53341	23266	22832	22516	22082	21766	22675	21925	46	6700	500	15680	50	1	9271339	2188	33.67	5.02	12	10.00	701.00	4701.00	51300	20240531	-54.00	13150	20241209	79.47	24100	-2.07	20250122	14000	68.57	20250102	51300	-54.00	20240531	13150	79.47	20241209	5.79	N	457550	500	46 억	107104	N	N	0	N	N
25	20250122	091333	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23600	1200	2	5.36	10265427100	436584	89.88	23000	24000	22800	29100	15700	22400	23513.06	1.16	19925	23266	22832	22516	22082	21766	22675	21925	46	6700	500	15680	50	1	9271339	2188	33.67	5.02	12	4.71	701.00	4701.00	51300	20240531	-54.00	13150	20241209	79.47	24000	-1.67	20250122	14000	68.57	20250102	51300	-54.00	20240531	13150	79.47	20241209	5.79	N	457550	500	46 억	107104	N	N	0	N	N
26	20250121	161321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22400	150	2	0.67	10764230900	478868	21.30	22600	22950	22200	28900	15600	22250	22478.80	1.56	-38313	24483	23366	22583	21466	20683	23925	22025	46	6650	500	15570	50	1	9271339	2077	31.95	4.76	12	5.17	701.00	4701.00	51300	20240531	-56.34	13150	20241209	70.34	23700	-5.49	20250120	14000	60.00	20250102	51300	-56.34	20240531	13150	70.34	20241209	5.30	N	457550	500	46 억	144472	N	N	0	N	N
27	20250121	151325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22250	0	3	0.00	10387431550	462021	20.55	22600	22950	22200	28900	15600	22250	22482.65	1.56	-36742	24483	23366	22583	21466	20683	23925	22025	46	6650	500	15570	50	1	9271339	2063	31.74	4.73	12	4.98	701.00	4701.00	51300	20240531	-56.63	13150	20241209	69.20	23700	-6.12	20250120	14000	58.93	20250102	51300	-56.63	20240531	13150	69.20	20241209	5.30	N	457550	500	46 억	144472	N	N	0	N	N
28	20250121	141326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22300	50	2	0.22	9473328600	420971	18.72	22600	22950	22250	28900	15600	22250	22503.58	1.56	-31780	24483	23366	22583	21466	20683	23925	22025	46	6650	500	15570	50	1	9271339	2068	31.81	4.74	12	4.54	701.00	4701.00	51300	20240531	-56.53	13150	20241209	69.58	23700	-5.91	20250120	14000	59.29	20250102	51300	-56.53	20240531	13150	69.58	20241209	5.30	N	457550	500	46 억	144472	N	N	0	N	N
29	20250121	131324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22350	100	2	0.45	8761715750	389095	17.31	22600	22950	22250	28900	15600	22250	22518.27	1.56	-22405	24483	23366	22583	21466	20683	23925	22025	46	6650	500	15570	50	1	9271339	2072	31.88	4.75	12	4.20	701.00	4701.00	51300	20240531	-56.43	13150	20241209	69.96	23700	-5.70	20250120	14000	59.64	20250102	51300	-56.43	20240531	13150	69.96	20241209	5.30	N	457550	500	46 억	144472	N	N	0	N	N
30	20250121	121306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22350	100	2	0.45	8146620950	361649	16.09	22600	22950	22250	28900	15600	22250	22526.40	1.56	-9355	24483	23366	22583	21466	20683	23925	22025	46	6650	500	15570	50	1	9271339	2072	31.88	4.75	12	3.90	701.00	4701.00	51300	20240531	-56.43	13150	20241209	69.96	23700	-5.70	20250120	14000	59.64	20250102	51300	-56.43	20240531	13150	69.96	20241209	5.30	N	457550	500	46 억	144472	N	N	0	N	N
31	20250121	111216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22300	50	2	0.22	7476975350	331659	14.75	22600	22950	22250	28900	15600	22250	22544.26	1.56	-8563	24483	23366	22583	21466	20683	23925	22025	46	6650	500	15570	50	1	9271339	2068	31.81	4.74	12	3.58	701.00	4701.00	51300	20240531	-56.53	13150	20241209	69.58	23700	-5.91	20250120	14000	59.29	20250102	51300	-56.53	20240531	13150	69.58	20241209	5.30	N	457550	500	46 억	144472	N	N	0	N	N
32	20250121	101208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22450	200	2	0.90	5962906650	264221	11.75	22600	22950	22250	28900	15600	22250	22568.00	1.56	-2266	24483	23366	22583	21466	20683	23925	22025	46	6650	500	15570	50	1	9271339	2081	32.03	4.78	12	2.85	701.00	4701.00	51300	20240531	-56.24	13150	20241209	70.72	23700	-5.27	20250120	14000	60.36	20250102	51300	-56.24	20240531	13150	70.72	20241209	5.30	N	457550	500	46 억	144472	N	N	0	N	N
33	20250121	091325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	400	2	1.80	2145781150	95565	4.25	22600	22750	22250	28900	15600	22250	22453.86	1.56	-13386	24483	23366	22583	21466	20683	23925	22025	46	6650	500	15570	50	1	9271339	2100	32.31	4.82	12	1.03	701.00	4701.00	51300	20240531	-55.85	13150	20241209	72.24	23700	-4.43	20250120	14000	61.79	20250102	51300	-55.85	20240531	13150	72.24	20241209	5.30	N	457550	500	46 억	144472	N	N	0	N	N
34	20250120	161311	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22250	700	2	3.25	51199137550	2236868	83.89	22000	23700	21800	28000	15100	21550	22889.31	0.94	55193	24716	23132	22066	20482	19416	22600	19950	46	6450	500	15080	50	1	9271339	2063	31.74	4.73	12	24.13	701.00	4701.00	51300	20240531	-56.63	13150	20241209	69.20	23700	-6.12	20250120	14000	58.93	20250102	51300	-56.63	20240531	13150	69.20	20241209	5.20	N	457550	500	46 억	87398	N	N	154	N	N
35	20250120	151324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22400	850	2	3.94	50546636450	2207599	82.79	22000	23700	21800	28000	15100	21550	22896.94	0.94	57349	24716	23132	22066	20482	19416	22600	19950	46	6450	500	15080	50	1	9271339	2077	31.95	4.76	12	23.81	701.00	4701.00	51300	20240531	-56.34	13150	20241209	70.34	23700	-5.49	20250120	14000	60.00	20250102	51300	-56.34	20240531	13150	70.34	20241209	5.20	N	457550	500	46 억	87398	N	N	154	N	N
36	20250120	141322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22250	700	2	3.25	48564368850	2118362	79.44	22000	23700	21800	28000	15100	21550	22925.74	0.94	47683	24716	23132	22066	20482	19416	22600	19950	46	6450	500	15080	50	1	9271339	2063	31.74	4.73	12	22.85	701.00	4701.00	51300	20240531	-56.63	13150	20241209	69.20	23700	-6.12	20250120	14000	58.93	20250102	51300	-56.63	20240531	13150	69.20	20241209	5.20	N	457550	500	46 억	87398	N	N	154	N	N
37	20250120	131322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22750	1200	2	5.57	45846515550	1997357	74.90	22000	23700	21800	28000	15100	21550	22953.92	0.94	61729	24716	23132	22066	20482	19416	22600	19950	46	6450	500	15080	50	1	9271339	2109	32.45	4.84	12	21.54	701.00	4701.00	51300	20240531	-55.65	13150	20241209	73.00	23700	-4.01	20250120	14000	62.50	20250102	51300	-55.65	20240531	13150	73.00	20241209	5.20	N	457550	500	46 억	87398	N	N	154	N	N
38	20250120	121325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22750	1200	2	5.57	44820756150	1952412	73.22	22000	23700	21800	28000	15100	21550	22956.95	0.94	68406	24716	23132	22066	20482	19416	22600	19950	46	6450	500	15080	50	1	9271339	2109	32.45	4.84	12	21.06	701.00	4701.00	51300	20240531	-55.65	13150	20241209	73.00	23700	-4.01	20250120	14000	62.50	20250102	51300	-55.65	20240531	13150	73.00	20241209	5.20	N	457550	500	46 억	87398	N	N	154	N	N
39	20250120	111324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23100	1550	2	7.19	42120240300	1834807	68.81	22000	23700	21800	28000	15100	21550	22956.58	0.94	74133	24716	23132	22066	20482	19416	22600	19950	46	6450	500	15080	50	1	9271339	2142	32.95	4.91	12	19.79	701.00	4701.00	51300	20240531	-54.97	13150	20241209	75.67	23700	-2.53	20250120	14000	65.00	20250102	51300	-54.97	20240531	13150	75.67	20241209	5.20	N	457550	500	46 억	87398	N	N	154	N	N
40	20250120	101323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22750	1200	2	5.57	33366229500	1455812	54.60	22000	23700	21800	28000	15100	21550	22919.77	0.94	36630	24716	23132	22066	20482	19416	22600	19950	46	6450	500	15080	50	1	9271339	2109	32.45	4.84	12	15.70	701.00	4701.00	51300	20240531	-55.65	13150	20241209	73.00	23700	-4.01	20250120	14000	62.50	20250102	51300	-55.65	20240531	13150	73.00	20241209	5.20	N	457550	500	46 억	87398	N	N	154	N	N
41	20250120	091324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	22650	1100	2	5.10	4167570800	187731	7.04	22000	22700	21800	28000	15100	21550	22201.33	0.94	43911	24716	23132	22066	20482	19416	22600	19950	46	6450	500	15080	50	1	9271339	2100	32.31	4.82	12	2.02	701.00	4701.00	51300	20240531	-55.85	13150	20241209	72.24	23650	-4.23	20250117	14000	61.79	20250102	51300	-55.85	20240531	13150	72.24	20241209	5.20	N	457550	500	46 억	87398	N	N	154	N	N
42	20250117	161317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21550	1200	2	5.90	59615660250	2655094	610.95	22450	23650	21000	26450	14250	20350	22455.10	1.09	-13629	20783	20566	20233	20016	19683	20400	19850	46	6100	500	14240	50	1	9271339	1998	30.74	4.58	12	28.64	701.00	4701.00	51300	20240531	-57.99	13150	20241209	63.88	23650	-8.88	20250117	14000	53.93	20250102	51300	-57.99	20240531	13150	63.88	20241209	5.14	N	457550	500	46 억	101166	N	N	154	N	N
43	20250117	151314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21400	1050	2	5.16	58727098800	2613809	601.45	22450	23650	21000	26450	14250	20350	22468.15	1.09	-18047	20783	20566	20233	20016	19683	20400	19850	46	6100	500	14240	50	1	9271339	1984	30.53	4.55	12	28.19	701.00	4701.00	51300	20240531	-58.28	13150	20241209	62.74	23650	-9.51	20250117	14000	52.86	20250102	51300	-58.28	20240531	13150	62.74	20241209	5.14	N	457550	500	46 억	101166	N	N	0	N	N
44	20250117	141322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21200	850	2	4.18	56079580400	2490535	573.08	22450	23650	21000	26450	14250	20350	22517.23	1.09	-21514	20783	20566	20233	20016	19683	20400	19850	46	6100	500	14240	50	1	9271339	1966	30.24	4.51	12	26.86	701.00	4701.00	51300	20240531	-58.67	13150	20241209	61.22	23650	-10.36	20250117	14000	51.43	20250102	51300	-58.67	20240531	13150	61.22	20241209	5.14	N	457550	500	46 억	101166	N	N	0	N	N
45	20250117	131321	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21200	850	2	4.18	55123687000	2445469	562.71	22450	23650	21000	26450	14250	20350	22541.30	1.09	-15507	20783	20566	20233	20016	19683	20400	19850	46	6100	500	14240	50	1	9271339	1966	30.24	4.51	12	26.38	701.00	4701.00	51300	20240531	-58.67	13150	20241209	61.22	23650	-10.36	20250117	14000	51.43	20250102	51300	-58.67	20240531	13150	61.22	20241209	5.14	N	457550	500	46 억	101166	N	N	0	N	N
46	20250117	121322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21300	950	2	4.67	54232139500	2403468	553.05	22450	23650	21000	26450	14250	20350	22564.28	1.09	-9661	20783	20566	20233	20016	19683	20400	19850	46	6100	500	14240	50	1	9271339	1975	30.39	4.53	12	25.92	701.00	4701.00	51300	20240531	-58.48	13150	20241209	61.98	23650	-9.94	20250117	14000	52.14	20250102	51300	-58.48	20240531	13150	61.98	20241209	5.14	N	457550	500	46 억	101166	N	N	0	N	N
47	20250117	111323	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21150	800	2	3.93	52568443300	2324740	534.93	22450	23650	21050	26450	14250	20350	22612.78	1.09	-10723	20783	20566	20233	20016	19683	20400	19850	46	6100	500	14240	50	1	9271339	1961	30.17	4.50	12	25.07	701.00	4701.00	51300	20240531	-58.77	13150	20241209	60.84	23650	-10.57	20250117	14000	51.07	20250102	51300	-58.77	20240531	13150	60.84	20241209	5.14	N	457550	500	46 억	101166	N	N	0	N	N
48	20250117	101322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	21500	1150	2	5.65	49065654800	2160859	497.22	22450	23650	21250	26450	14250	20350	22706.74	1.09	-17988	20783	20566	20233	20016	19683	20400	19850	46	6100	500	14240	50	1	9271339	1993	30.67	4.57	12	23.31	701.00	4701.00	51300	20240531	-58.09	13150	20241209	63.50	23650	-9.09	20250117	14000	53.57	20250102	51300	-58.09	20240531	13150	63.50	20241209	5.14	N	457550	500	46 억	101166	N	N	0	N	N
49	20250117	091322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	23100	2750	2	13.51	31903094150	1388624	319.53	22450	23650	21800	26450	14250	20350	22974.93	1.09	-19182	20783	20566	20233	20016	19683	20400	19850	46	6100	500	14240	50	1	9271339	2142	32.95	4.91	12	14.98	701.00	4701.00	51300	20240531	-54.97	13150	20241209	75.67	23650	-2.33	20250117	14000	65.00	20250102	51300	-54.97	20240531	13150	75.67	20241209	5.14	N	457550	500	46 억	101166	N	N	0	N	N
50	20250116	161313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20350	540	2	2.73	8559371480	424656	66.75	20400	20450	19900	25750	13870	19810	20155.69	1.24	-16306	20830	20320	19990	19480	19150	20155	19315	46	5940	500	13860	50	1	9271339	1887	29.03	4.33	12	4.58	701.00	4701.00	51300	20240531	-60.33	13150	20241209	54.75	20500	-0.73	20250115	14000	45.36	20250102	51300	-60.33	20240531	13150	54.75	20241209	4.96	N	457550	500	46 억	115067	N	N	4	N	N
51	20250116	151209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	390	2	1.97	7763412630	385433	60.59	20400	20450	19900	25750	13870	19810	20142.18	1.24	-17527	20830	20320	19990	19480	19150	20155	19315	46	5940	500	13860	50	1	9271339	1873	28.82	4.30	12	4.16	701.00	4701.00	51300	20240531	-60.62	13150	20241209	53.61	20500	-1.46	20250115	14000	44.29	20250102	51300	-60.62	20240531	13150	53.61	20241209	4.96	N	457550	500	46 억	115067	N	N	4	N	N
52	20250116	141317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20000	190	2	0.96	7000737930	347488	54.62	20400	20450	19900	25750	13870	19810	20146.84	1.24	-23608	20830	20320	19990	19480	19150	20155	19315	46	5940	500	13860	50	1	9271339	1854	28.53	4.25	12	3.75	701.00	4701.00	51300	20240531	-61.01	13150	20241209	52.09	20500	-2.44	20250115	14000	42.86	20250102	51300	-61.01	20240531	13150	52.09	20241209	4.96	N	457550	500	46 억	115067	N	N	4	N	N
53	20250116	131318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20050	240	2	1.21	6470947230	321046	50.47	20400	20450	19900	25750	13870	19810	20155.98	1.24	-21281	20830	20320	19990	19480	19150	20155	19315	46	5940	500	13860	50	1	9271339	1859	28.60	4.27	12	3.46	701.00	4701.00	51300	20240531	-60.92	13150	20241209	52.47	20500	-2.20	20250115	14000	43.21	20250102	51300	-60.92	20240531	13150	52.47	20241209	4.96	N	457550	500	46 억	115067	N	N	4	N	N
54	20250116	121317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20100	290	2	1.46	6165241420	305771	48.06	20400	20450	19900	25750	13870	19810	20163.10	1.24	-19072	20830	20320	19990	19480	19150	20155	19315	46	5940	500	13860	50	1	9271339	1864	28.67	4.28	12	3.30	701.00	4701.00	51300	20240531	-60.82	13150	20241209	52.85	20500	-1.95	20250115	14000	43.57	20250102	51300	-60.82	20240531	13150	52.85	20241209	4.96	N	457550	500	46 억	115067	N	N	4	N	N
55	20250116	111318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19980	170	2	0.86	5542629800	274819	43.20	20400	20450	19900	25750	13870	19810	20168.48	1.24	-20269	20830	20320	19990	19480	19150	20155	19315	46	5940	500	13860	10	1	9271339	1852	28.50	4.25	12	2.96	701.00	4701.00	51300	20240531	-61.05	13150	20241209	51.94	20500	-2.54	20250115	14000	42.71	20250102	51300	-61.05	20240531	13150	51.94	20241209	4.96	N	457550	500	46 억	115067	N	N	4	N	N
56	20250116	101320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20000	190	2	0.96	4987090970	247068	38.84	20400	20450	19900	25750	13870	19810	20185.31	1.24	-19019	20830	20320	19990	19480	19150	20155	19315	46	5940	500	13860	50	1	9271339	1854	28.53	4.25	12	2.66	701.00	4701.00	51300	20240531	-61.01	13150	20241209	52.09	20500	-2.44	20250115	14000	42.86	20250102	51300	-61.01	20240531	13150	52.09	20241209	4.96	N	457550	500	46 억	115067	N	N	4	N	N
57	20250116	091322	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19990	180	2	0.91	3214562080	158592	24.93	20400	20450	19940	25750	13870	19810	20269.80	1.24	-13193	20830	20320	19990	19480	19150	20155	19315	46	5940	500	13860	10	1	9271339	1853	28.52	4.25	12	1.71	701.00	4701.00	51300	20240531	-61.03	13150	20241209	52.02	20500	-2.49	20250115	14000	42.79	20250102	51300	-61.03	20240531	13150	52.02	20241209	4.96	N	457550	500	46 억	115067	N	N	4	N	N
58	20250115	161314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19810	-540	5	-2.65	12613565180	630045	54.25	20000	20500	19660	26450	14250	20350	20020.32	1.36	-13781	21130	20740	19960	19570	18790	20935	19765	46	6100	500	14240	10	1	9271339	1837	28.26	4.21	12	6.80	701.00	4701.00	51300	20240531	-61.38	13150	20241209	50.65	20500	-3.37	20250115	14000	41.50	20250102	51300	-61.38	20240531	13150	50.65	20241209	4.70	N	457550	500	46 억	126100	N	N	4	N	N
59	20250115	151316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19860	-490	5	-2.41	12190545550	608788	52.42	20000	20500	19660	26450	14250	20350	20024.11	1.36	-9738	21130	20740	19960	19570	18790	20935	19765	46	6100	500	14240	10	1	9271339	1841	28.33	4.22	12	6.57	701.00	4701.00	51300	20240531	-61.29	13150	20241209	51.03	20500	-3.12	20250115	14000	41.86	20250102	51300	-61.29	20240531	13150	51.03	20241209	4.70	N	457550	500	46 억	126100	N	N	7	N	N
60	20250115	141310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19870	-480	5	-2.36	10643285300	530692	45.69	20000	20500	19760	26450	14250	20350	20055.30	1.36	-6144	21130	20740	19960	19570	18790	20935	19765	46	6100	500	14240	10	1	9271339	1842	28.35	4.23	12	5.72	701.00	4701.00	51300	20240531	-61.27	13150	20241209	51.10	20500	-3.07	20250115	14000	41.93	20250102	51300	-61.27	20240531	13150	51.10	20241209	4.70	N	457550	500	46 억	126100	N	N	7	N	N
61	20250115	131317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	-150	5	-0.74	9312815490	464183	39.97	20000	20500	19760	26450	14250	20350	20062.60	1.36	-9328	21130	20740	19960	19570	18790	20935	19765	46	6100	500	14240	50	1	9271339	1873	28.82	4.30	12	5.01	701.00	4701.00	51300	20240531	-60.62	13150	20241209	53.61	20500	-1.46	20250115	14000	44.29	20250102	51300	-60.62	20240531	13150	53.61	20241209	4.70	N	457550	500	46 억	126100	N	N	7	N	N
62	20250115	121301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20300	-50	5	-0.25	7654464340	382655	32.95	20000	20400	19760	26450	14250	20350	20003.26	1.36	-122	21130	20740	19960	19570	18790	20935	19765	46	6100	500	14240	50	1	9271339	1882	28.96	4.32	12	4.13	701.00	4701.00	51300	20240531	-60.43	13150	20241209	54.37	20400	-0.49	20250115	14000	45.00	20250102	51300	-60.43	20240531	13150	54.37	20241209	4.70	N	457550	500	46 억	126100	N	N	7	N	N
63	20250115	111314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19930	-420	5	-2.06	5632605730	282740	24.34	20000	20200	19760	26450	14250	20350	19920.99	1.36	1169	21130	20740	19960	19570	18790	20935	19765	46	6100	500	14240	10	1	9271339	1848	28.43	4.24	12	3.05	701.00	4701.00	51300	20240531	-61.15	13150	20241209	51.56	20350	-2.06	20250114	14000	42.36	20250102	51300	-61.15	20240531	13150	51.56	20241209	4.70	N	457550	500	46 억	126100	N	N	7	N	N
64	20250115	101313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19940	-410	5	-2.01	4718706820	236748	20.38	20000	20200	19760	26450	14250	20350	19930.75	1.36	1644	21130	20740	19960	19570	18790	20935	19765	46	6100	500	14240	10	1	9271339	1849	28.45	4.24	12	2.55	701.00	4701.00	51300	20240531	-61.13	13150	20241209	51.63	20350	-2.01	20250114	14000	42.43	20250102	51300	-61.13	20240531	13150	51.63	20241209	4.70	N	457550	500	46 억	126100	N	N	7	N	N
65	20250115	091318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19870	-480	5	-2.36	2421526640	121615	10.47	20000	20100	19760	26450	14250	20350	19910.20	1.36	-5212	21130	20740	19960	19570	18790	20935	19765	46	6100	500	14240	10	1	9271339	1842	28.35	4.23	12	1.31	701.00	4701.00	51300	20240531	-61.27	13150	20241209	51.10	20350	-2.36	20250114	14000	41.93	20250102	51300	-61.27	20240531	13150	51.10	20241209	4.70	N	457550	500	46 억	126100	N	N	7	N	N
66	20250114	161254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20350	750	2	3.83	22553892670	1142474	27.84	19180	20350	19180	25450	13720	19600	19736.20	1.67	-29483	21800	20700	18900	17800	16000	21250	18350	46	5850	500	13720	50	1	9271339	1887	29.03	4.33	12	12.32	701.00	4701.00	51300	20240531	-60.33	13150	20241209	54.75	20350	0.00	20250114	14000	45.36	20250102	51300	-60.33	20240531	13150	54.75	20241209	4.51	N	457550	500	46 억	155116	N	N	7	N	N
67	20250114	151313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19900	300	2	1.53	20793317570	1055461	25.72	19180	20300	19180	25450	13720	19600	19700.71	1.67	-20953	21800	20700	18900	17800	16000	21250	18350	46	5850	500	13720	10	1	9271339	1845	28.39	4.23	12	11.38	701.00	4701.00	51300	20240531	-61.21	13150	20241209	51.33	20300	-1.97	20250114	14000	42.14	20250102	51300	-61.21	20240531	13150	51.33	20241209	4.51	N	457550	500	46 억	155116	N	N	6	N	N
68	20250114	141308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19780	180	2	0.92	16126055400	822126	20.03	19180	19940	19180	25450	13720	19600	19615.07	1.67	-10252	21800	20700	18900	17800	16000	21250	18350	46	5850	500	13720	10	1	9271339	1834	28.22	4.21	12	8.87	701.00	4701.00	51300	20240531	-61.44	13150	20241209	50.42	20000	-1.10	20250113	14000	41.29	20250102	51300	-61.44	20240531	13150	50.42	20241209	4.51	N	457550	500	46 억	155116	N	N	6	N	N
69	20250114	131307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19770	170	2	0.87	14008814910	715027	17.42	19180	19940	19180	25450	13720	19600	19592.01	1.67	-15878	21800	20700	18900	17800	16000	21250	18350	46	5850	500	13720	10	1	9271339	1833	28.20	4.21	12	7.71	701.00	4701.00	51300	20240531	-61.46	13150	20241209	50.34	20000	-1.15	20250113	14000	41.21	20250102	51300	-61.46	20240531	13150	50.34	20241209	4.51	N	457550	500	46 억	155116	N	N	6	N	N
70	20250114	121303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19600	0	3	0.00	10733327880	549482	13.39	19180	19890	19180	25450	13720	19600	19533.52	1.67	3809	21800	20700	18900	17800	16000	21250	18350	46	5850	500	13720	10	1	9271339	1817	27.96	4.17	12	5.93	701.00	4701.00	51300	20240531	-61.79	13150	20241209	49.05	20000	-2.00	20250113	14000	40.00	20250102	51300	-61.79	20240531	13150	49.05	20241209	4.51	N	457550	500	46 억	155116	N	N	6	N	N
71	20250114	111300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19620	20	2	0.10	9620134170	492518	12.00	19180	19890	19180	25450	13720	19600	19532.53	1.67	2312	21800	20700	18900	17800	16000	21250	18350	46	5850	500	13720	10	1	9271339	1819	27.99	4.17	12	5.31	701.00	4701.00	51300	20240531	-61.75	13150	20241209	49.20	20000	-1.90	20250113	14000	40.14	20250102	51300	-61.75	20240531	13150	49.20	20241209	4.51	N	457550	500	46 억	155116	N	N	6	N	N
72	20250114	101300	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19700	100	2	0.51	6798620080	348166	8.48	19180	19890	19180	25450	13720	19600	19526.92	1.67	1501	21800	20700	18900	17800	16000	21250	18350	46	5850	500	13720	10	1	9271339	1826	28.10	4.19	12	3.76	701.00	4701.00	51300	20240531	-61.60	13150	20241209	49.81	20000	-1.50	20250113	14000	40.71	20250102	51300	-61.60	20240531	13150	49.81	20241209	4.51	N	457550	500	46 억	155116	N	N	6	N	N
73	20250114	091306	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19440	-160	5	-0.82	2677770210	137883	3.36	19180	19660	19180	25450	13720	19600	19420.40	1.67	5662	21800	20700	18900	17800	16000	21250	18350	46	5850	500	13720	10	1	9271339	1802	27.73	4.14	12	1.49	701.00	4701.00	51300	20240531	-62.11	13150	20241209	47.83	20000	-2.80	20250113	14000	38.86	20250102	51300	-62.11	20240531	13150	47.83	20241209	4.51	N	457550	500	46 억	155116	N	N	6	N	N
74	20250113	161247	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19600	2900	2	17.37	78619872700	4076023	258.09	17130	20000	17100	21700	11690	16700	19287.55	2.06	-30231	18600	17650	16850	15900	15100	17250	15500	46	5000	500	11690	10	1	9271339	1817	27.96	4.17	12	43.96	701.00	4701.00	51300	20240531	-61.79	13150	20241209	49.05	20000	-2.00	20250113	14000	40.00	20250102	51300	-61.79	20240531	13150	49.05	20241209	4.45	N	457550	500	46 억	190559	N	N	6	N	N
75	20250113	151255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19580	2880	2	17.25	76788513150	3982532	252.17	17130	20000	17100	21700	11690	16700	19281.33	2.06	-36537	18600	17650	16850	15900	15100	17250	15500	46	5000	500	11690	10	1	9271339	1815	27.93	4.17	12	42.96	701.00	4701.00	51300	20240531	-61.83	13150	20241209	48.90	20000	-2.10	20250113	14000	39.86	20250102	51300	-61.83	20240531	13150	48.90	20241209	4.45	N	457550	500	46 억	190559	N	N	0	N	N
76	20250113	141229	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19790	3090	2	18.50	67000714250	3481302	220.43	17130	20000	17100	21700	11690	16700	19245.88	2.06	-25662	18600	17650	16850	15900	15100	17250	15500	46	5000	500	11690	10	1	9271339	1835	28.23	4.21	12	37.55	701.00	4701.00	51300	20240531	-61.42	13150	20241209	50.49	20000	-1.05	20250113	14000	41.36	20250102	51300	-61.42	20240531	13150	50.49	20241209	4.45	N	457550	500	46 억	190559	N	N	0	N	N
77	20250113	131235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18840	2140	2	12.81	54934943240	2864037	181.35	17130	20000	17100	21700	11690	16700	19180.95	2.06	-9551	18600	17650	16850	15900	15100	17250	15500	46	5000	500	11690	10	1	9271339	1747	26.88	4.01	12	30.89	701.00	4701.00	51300	20240531	-63.27	13150	20241209	43.27	20000	-5.80	20250113	14000	34.57	20250102	51300	-63.27	20240531	13150	43.27	20241209	4.45	N	457550	500	46 억	190559	N	N	0	N	N
78	20250113	121239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19070	2370	2	14.19	52398510000	2729724	172.85	17130	20000	17100	21700	11690	16700	19195.54	2.06	15582	18600	17650	16850	15900	15100	17250	15500	46	5000	500	11690	10	1	9271339	1768	27.20	4.06	12	29.44	701.00	4701.00	51300	20240531	-62.83	13150	20241209	45.02	20000	-4.65	20250113	14000	36.21	20250102	51300	-62.83	20240531	13150	45.02	20241209	4.45	N	457550	500	46 억	190559	N	N	0	N	N
79	20250113	111236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19290	2590	2	15.51	48990565690	2551139	161.54	17130	20000	17100	21700	11690	16700	19203.41	2.06	28556	18600	17650	16850	15900	15100	17250	15500	46	5000	500	11690	10	1	9271339	1788	27.52	4.10	12	27.52	701.00	4701.00	51300	20240531	-62.40	13150	20241209	46.69	20000	-3.55	20250113	14000	37.79	20250102	51300	-62.40	20240531	13150	46.69	20241209	4.45	N	457550	500	46 억	190559	N	N	0	N	N
80	20250113	101237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19760	3060	2	18.32	42578709610	2222855	140.75	17130	20000	17100	21700	11690	16700	19154.97	2.06	21174	18600	17650	16850	15900	15100	17250	15500	46	5000	500	11690	10	1	9271339	1832	28.19	4.20	12	23.98	701.00	4701.00	51300	20240531	-61.48	13150	20241209	50.27	20000	-1.20	20250113	14000	41.14	20250102	51300	-61.48	20240531	13150	50.27	20241209	4.45	N	457550	500	46 억	190559	N	N	0	N	N
81	20250113	091243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18830	2130	2	12.75	6155939700	345459	21.87	17130	18840	17100	21700	11690	16700	17819.62	2.06	44962	18600	17650	16850	15900	15100	17250	15500	46	5000	500	11690	10	1	9271339	1746	26.86	4.01	12	3.73	701.00	4701.00	51300	20240531	-63.29	13150	20241209	43.19	18840	-0.05	20250113	14000	34.50	20250102	51300	-63.29	20240531	13150	43.19	20241209	4.45	N	457550	500	46 억	190559	Y	N	0	N	N
82	20250110	161216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16700	1500	2	9.87	26452426910	1570522	2359.70	16980	17800	16050	19760	10640	15200	16843.18	2.00	5365	15780	15490	15210	14920	14640	15350	14780	46	4560	500	10640	10	1	9271339	1548	23.82	3.55	12	16.94	701.00	4701.00	51300	20240531	-67.45	13150	20241209	27.00	17800	-6.18	20250110	14000	19.29	20250102	51300	-67.45	20240531	13150	27.00	20241209	4.36	N	457550	500	46 억	185491	N	N	87	N	N
83	20250110	151225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16720	1520	2	10.00	26138724800	1551731	2331.47	16980	17800	16050	19760	10640	15200	16844.88	2.00	4673	15780	15490	15210	14920	14640	15350	14780	46	4560	500	10640	10	1	9271339	1550	23.85	3.56	12	16.74	701.00	4701.00	51300	20240531	-67.41	13150	20241209	27.15	17800	-6.07	20250110	14000	19.43	20250102	51300	-67.41	20240531	13150	27.15	20241209	4.36	N	457550	500	46 억	185491	N	N	87	N	N
84	20250110	141230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16650	1450	2	9.54	24691034060	1465716	2202.23	16980	17800	16050	19760	10640	15200	16845.72	2.00	-11740	15780	15490	15210	14920	14640	15350	14780	46	4560	500	10640	10	1	9271339	1544	23.75	3.54	12	15.81	701.00	4701.00	51300	20240531	-67.54	13150	20241209	26.62	17800	-6.46	20250110	14000	18.93	20250102	51300	-67.54	20240531	13150	26.62	20241209	4.36	N	457550	500	46 억	185491	N	N	87	N	N
85	20250110	131231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16470	1270	2	8.36	24248961420	1438994	2162.08	16980	17800	16050	19760	10640	15200	16851.33	2.00	-13893	15780	15490	15210	14920	14640	15350	14780	46	4560	500	10640	10	1	9271339	1527	23.50	3.50	12	15.52	701.00	4701.00	51300	20240531	-67.89	13150	20241209	25.25	17800	-7.47	20250110	14000	17.64	20250102	51300	-67.89	20240531	13150	25.25	20241209	4.36	N	457550	500	46 억	185491	N	N	87	N	N
86	20250110	121232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16660	1460	2	9.61	23482629130	1392723	2092.56	16980	17800	16050	19760	10640	15200	16860.95	2.00	-11853	15780	15490	15210	14920	14640	15350	14780	46	4560	500	10640	10	1	9271339	1545	23.77	3.54	12	15.02	701.00	4701.00	51300	20240531	-67.52	13150	20241209	26.69	17800	-6.40	20250110	14000	19.00	20250102	51300	-67.52	20240531	13150	26.69	20241209	4.36	N	457550	500	46 억	185491	N	N	87	N	N
87	20250110	111228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16960	1760	2	11.58	22291160360	1321816	1986.02	16980	17800	16050	19760	10640	15200	16864.04	2.00	-5680	15780	15490	15210	14920	14640	15350	14780	46	4560	500	10640	10	1	9271339	1572	24.19	3.61	12	14.26	701.00	4701.00	51300	20240531	-66.94	13150	20241209	28.97	17800	-4.72	20250110	14000	21.14	20250102	51300	-66.94	20240531	13150	28.97	20241209	4.36	N	457550	500	46 억	185491	N	N	87	N	N
88	20250110	101225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16720	1520	2	10.00	19088805100	1130900	1699.17	16980	17800	16050	19760	10640	15200	16879.30	2.00	-39103	15780	15490	15210	14920	14640	15350	14780	46	4560	500	10640	10	1	9271339	1550	23.85	3.56	12	12.20	701.00	4701.00	51300	20240531	-67.41	13150	20241209	27.15	17800	-6.07	20250110	14000	19.43	20250102	51300	-67.41	20240531	13150	27.15	20241209	4.36	N	457550	500	46 억	185491	N	N	87	N	N
89	20250110	091231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16390	1190	2	7.83	4085541080	247295	371.56	16980	16980	16220	19760	10640	15200	16520.92	2.00	-50013	15780	15490	15210	14920	14640	15350	14780	46	4560	500	10640	10	1	9271339	1520	23.38	3.49	12	2.67	701.00	4701.00	51300	20240531	-68.05	13150	20241209	24.64	16980	-3.47	20250110	14000	17.07	20250102	51300	-68.05	20240531	13150	24.64	20241209	4.36	N	457550	500	46 억	185491	N	N	87	N	N
90	20250109	161217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15200	-90	5	-0.59	1000829030	66300	77.73	15450	15500	14930	19870	10710	15290	15095.33	1.98	2244	15516	15402	15216	15102	14916	15310	15010	46	4580	500	10700	10	1	9271339	1409	21.68	3.23	12	0.72	701.00	4701.00	51300	20240531	-70.37	13150	20241209	15.59	15690	-3.12	20250107	14000	8.57	20250102	51300	-70.37	20240531	13150	15.59	20241209	4.45	N	457550	500	46 억	183341	N	N	87	N	N
91	20250109	151215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15170	-120	5	-0.78	964821370	63930	74.95	15450	15500	14930	19870	10710	15290	15091.78	1.98	1400	15516	15402	15216	15102	14916	15310	15010	46	4580	500	10700	10	1	9271339	1406	21.64	3.23	12	0.69	701.00	4701.00	51300	20240531	-70.43	13150	20241209	15.36	15690	-3.31	20250107	14000	8.36	20250102	51300	-70.43	20240531	13150	15.36	20241209	4.45	N	457550	500	46 억	183341	N	N	23	N	N
92	20250109	141223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15180	-110	5	-0.72	844831050	56031	65.69	15450	15500	14930	19870	10710	15290	15077.85	1.98	1961	15516	15402	15216	15102	14916	15310	15010	46	4580	500	10700	10	1	9271339	1407	21.65	3.23	12	0.60	701.00	4701.00	51300	20240531	-70.41	13150	20241209	15.44	15690	-3.25	20250107	14000	8.43	20250102	51300	-70.41	20240531	13150	15.44	20241209	4.45	N	457550	500	46 억	183341	N	N	23	N	N
93	20250109	131222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15130	-160	5	-1.05	733662540	48668	57.06	15450	15500	14930	19870	10710	15290	15074.76	1.98	-2139	15516	15402	15216	15102	14916	15310	15010	46	4580	500	10700	10	1	9271339	1403	21.58	3.22	12	0.52	701.00	4701.00	51300	20240531	-70.51	13150	20241209	15.06	15690	-3.57	20250107	14000	8.07	20250102	51300	-70.51	20240531	13150	15.06	20241209	4.45	N	457550	500	46 억	183341	N	N	23	N	N
94	20250109	121222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15040	-250	5	-1.64	678105440	44992	52.75	15450	15500	14930	19870	10710	15290	15071.60	1.98	-3519	15516	15402	15216	15102	14916	15310	15010	46	4580	500	10700	10	1	9271339	1394	21.46	3.20	12	0.49	701.00	4701.00	51300	20240531	-70.68	13150	20241209	14.37	15690	-4.14	20250107	14000	7.43	20250102	51300	-70.68	20240531	13150	14.37	20241209	4.45	N	457550	500	46 억	183341	N	N	23	N	N
95	20250109	111227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15050	-240	5	-1.57	522556180	34635	40.60	15450	15500	14930	19870	10710	15290	15087.41	1.98	-6164	15516	15402	15216	15102	14916	15310	15010	46	4580	500	10700	10	1	9271339	1395	21.47	3.20	12	0.37	701.00	4701.00	51300	20240531	-70.66	13150	20241209	14.45	15690	-4.08	20250107	14000	7.50	20250102	51300	-70.66	20240531	13150	14.45	20241209	4.45	N	457550	500	46 억	183341	N	N	23	N	N
96	20250109	101224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15070	-220	5	-1.44	420978300	27896	32.70	15450	15500	14930	19870	10710	15290	15090.86	1.98	-6976	15516	15402	15216	15102	14916	15310	15010	46	4580	500	10700	10	1	9271339	1397	21.50	3.21	12	0.30	701.00	4701.00	51300	20240531	-70.62	13150	20241209	14.60	15690	-3.95	20250107	14000	7.64	20250102	51300	-70.62	20240531	13150	14.60	20241209	4.45	N	457550	500	46 억	183341	N	N	23	N	N
97	20250109	091228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15060	-230	5	-1.50	165134320	10852	12.72	15450	15500	15050	19870	10710	15290	15216.82	1.98	-5228	15516	15402	15216	15102	14916	15310	15010	46	4580	500	10700	10	1	9271339	1396	21.48	3.20	12	0.12	701.00	4701.00	51300	20240531	-70.64	13150	20241209	14.52	15690	-4.02	20250107	14000	7.57	20250102	51300	-70.64	20240531	13150	14.52	20241209	4.45	N	457550	500	46 억	183341	N	N	23	N	N
98	20250108	161210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15290	-120	5	-0.78	1290001110	85120	49.31	15330	15330	15030	20000	10790	15410	15154.33	2.04	-4696	15823	15616	15483	15276	15143	15550	15210	46	4590	500	10780	10	1	9271339	1418	21.81	3.25	12	0.92	701.00	4701.00	51300	20240531	-70.19	13150	20241209	16.27	15690	-2.55	20250107	14000	9.21	20250102	51300	-70.19	20240531	13150	16.27	20241209	4.60	N	457550	500	46 억	188756	N	N	23	N	N
99	20250108	151215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15230	-180	5	-1.17	1237093800	81648	47.30	15330	15330	15030	20000	10790	15410	15150.75	2.04	-5017	15823	15616	15483	15276	15143	15550	15210	46	4590	500	10780	10	1	9271339	1412	21.73	3.24	12	0.88	701.00	4701.00	51300	20240531	-70.31	13150	20241209	15.82	15690	-2.93	20250107	14000	8.79	20250102	51300	-70.31	20240531	13150	15.82	20241209	4.60	N	457550	500	46 억	188756	N	N	38	N	N
100	20250108	141220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15210	-200	5	-1.30	1076110950	71068	41.17	15330	15330	15030	20000	10790	15410	15141.04	2.04	-5051	15823	15616	15483	15276	15143	15550	15210	46	4590	500	10780	10	1	9271339	1410	21.70	3.24	12	0.77	701.00	4701.00	51300	20240531	-70.35	13150	20241209	15.67	15690	-3.06	20250107	14000	8.64	20250102	51300	-70.35	20240531	13150	15.67	20241209	4.60	N	457550	500	46 억	188756	N	N	38	N	N
101	20250108	131217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15300	-110	5	-0.71	1022515000	67541	39.13	15330	15330	15030	20000	10790	15410	15138.16	2.04	-4946	15823	15616	15483	15276	15143	15550	15210	46	4590	500	10780	10	1	9271339	1419	21.83	3.25	12	0.73	701.00	4701.00	51300	20240531	-70.18	13150	20241209	16.35	15690	-2.49	20250107	14000	9.29	20250102	51300	-70.18	20240531	13150	16.35	20241209	4.60	N	457550	500	46 억	188756	N	N	38	N	N
102	20250108	121214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15170	-240	5	-1.56	896064180	59211	34.30	15330	15330	15030	20000	10790	15410	15132.23	2.04	-5148	15823	15616	15483	15276	15143	15550	15210	46	4590	500	10780	10	1	9271339	1406	21.64	3.23	12	0.64	701.00	4701.00	51300	20240531	-70.43	13150	20241209	15.36	15690	-3.31	20250107	14000	8.36	20250102	51300	-70.43	20240531	13150	15.36	20241209	4.60	N	457550	500	46 억	188756	N	N	38	N	N
103	20250108	111216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15200	-210	5	-1.36	826860510	54657	31.67	15330	15330	15030	20000	10790	15410	15126.87	2.04	-3974	15823	15616	15483	15276	15143	15550	15210	46	4590	500	10780	10	1	9271339	1409	21.68	3.23	12	0.59	701.00	4701.00	51300	20240531	-70.37	13150	20241209	15.59	15690	-3.12	20250107	14000	8.57	20250102	51300	-70.37	20240531	13150	15.59	20241209	4.60	N	457550	500	46 억	188756	N	N	38	N	N
104	20250108	101216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15160	-250	5	-1.62	671292640	44405	25.73	15330	15330	15030	20000	10790	15410	15115.84	2.04	-3737	15823	15616	15483	15276	15143	15550	15210	46	4590	500	10780	10	1	9271339	1406	21.63	3.22	12	0.48	701.00	4701.00	51300	20240531	-70.45	13150	20241209	15.29	15690	-3.38	20250107	14000	8.29	20250102	51300	-70.45	20240531	13150	15.29	20241209	4.60	N	457550	500	46 억	188756	N	N	38	N	N
105	20250108	091216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15050	-360	5	-2.34	345002410	22827	13.22	15330	15330	15030	20000	10790	15410	15110.49	2.04	-8370	15823	15616	15483	15276	15143	15550	15210	46	4590	500	10780	10	1	9271339	1395	21.47	3.20	12	0.25	701.00	4701.00	51300	20240531	-70.66	13150	20241209	14.45	15690	-4.08	20250107	14000	7.50	20250102	51300	-70.66	20240531	13150	14.45	20241209	4.60	N	457550	500	46 억	188756	N	N	38	N	N
106	20250107	161203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15410	-100	5	-0.64	2636356680	170162	94.23	15650	15690	15350	20150	10860	15510	15493.24	2.19	-14579	15956	15732	15316	15092	14676	15845	15205	46	4640	500	10850	10	1	9271339	1429	21.98	3.28	12	1.84	701.00	4701.00	51300	20240531	-69.96	13150	20241209	17.19	15690	-1.78	20250107	14000	10.07	20250102	51300	-69.96	20240531	13150	17.19	20241209	4.76	N	457550	500	46 억	203046	N	N	38	N	N
107	20250107	151208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15380	-130	5	-0.84	2572466220	166014	91.93	15650	15690	15350	20150	10860	15510	15495.48	2.19	-16716	15956	15732	15316	15092	14676	15845	15205	46	4640	500	10850	10	1	9271339	1426	21.94	3.27	12	1.79	701.00	4701.00	51300	20240531	-70.02	13150	20241209	16.96	15690	-1.98	20250107	14000	9.86	20250102	51300	-70.02	20240531	13150	16.96	20241209	4.76	N	457550	500	46 억	203046	N	N	0	N	N
108	20250107	141206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15500	-10	5	-0.06	2381573050	153639	85.08	15650	15690	15350	20150	10860	15510	15501.10	2.19	-13865	15956	15732	15316	15092	14676	15845	15205	46	4640	500	10850	10	1	9271339	1437	22.11	3.30	12	1.66	701.00	4701.00	51300	20240531	-69.79	13150	20241209	17.87	15690	-1.21	20250107	14000	10.71	20250102	51300	-69.79	20240531	13150	17.87	20241209	4.76	N	457550	500	46 억	203046	N	N	0	N	N
109	20250107	131206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15510	0	3	0.00	2223264660	143429	79.43	15650	15690	15350	20150	10860	15510	15500.80	2.19	-16182	15956	15732	15316	15092	14676	15845	15205	46	4640	500	10850	10	1	9271339	1438	22.13	3.30	12	1.55	701.00	4701.00	51300	20240531	-69.77	13150	20241209	17.95	15690	-1.15	20250107	14000	10.79	20250102	51300	-69.77	20240531	13150	17.95	20241209	4.76	N	457550	500	46 억	203046	N	N	0	N	N
110	20250107	121208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15550	40	2	0.26	2121741050	136877	75.80	15650	15690	15350	20150	10860	15510	15501.08	2.19	-16747	15956	15732	15316	15092	14676	15845	15205	46	4640	500	10850	10	1	9271339	1442	22.18	3.31	12	1.48	701.00	4701.00	51300	20240531	-69.69	13150	20241209	18.25	15690	-0.89	20250107	14000	11.07	20250102	51300	-69.69	20240531	13150	18.25	20241209	4.76	N	457550	500	46 억	203046	N	N	0	N	N
111	20250107	111201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15590	80	2	0.52	1904564740	122888	68.05	15650	15690	15350	20150	10860	15510	15498.38	2.19	-16525	15956	15732	15316	15092	14676	15845	15205	46	4640	500	10850	10	1	9271339	1445	22.24	3.32	12	1.33	701.00	4701.00	51300	20240531	-69.61	13150	20241209	18.56	15690	-0.64	20250107	14000	11.36	20250102	51300	-69.61	20240531	13150	18.56	20241209	4.76	N	457550	500	46 억	203046	N	N	0	N	N
112	20250107	101207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15400	-110	5	-0.71	1536962050	99103	54.88	15650	15690	15390	20150	10860	15510	15508.73	2.19	-20496	15956	15732	15316	15092	14676	15845	15205	46	4640	500	10850	10	1	9271339	1428	21.97	3.28	12	1.07	701.00	4701.00	51300	20240531	-69.98	13150	20241209	17.11	15690	-1.85	20250107	14000	10.00	20250102	51300	-69.98	20240531	13150	17.11	20241209	4.76	N	457550	500	46 억	203046	N	N	0	N	N
113	20250107	091210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15600	90	2	0.58	387571220	24925	13.80	15650	15690	15430	20150	10860	15510	15549.50	2.19	-7767	15956	15732	15316	15092	14676	15845	15205	46	4640	500	10850	10	1	9271339	1446	22.25	3.32	12	0.27	701.00	4701.00	51300	20240531	-69.59	13150	20241209	18.63	15690	-0.57	20250107	14000	11.43	20250102	51300	-69.59	20240531	13150	18.63	20241209	4.76	N	457550	500	46 억	203046	N	N	0	N	N
114	20250106	161152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15510	610	2	4.09	2734035790	179537	118.92	15230	15540	14900	19370	10430	14900	15227.02	2.00	17070	15306	15102	14776	14572	14246	15205	14675	46	4470	500	10430	10	1	9271339	1438	22.13	3.30	12	1.94	701.00	4701.00	51300	20240531	-69.77	13150	20241209	17.95	15540	-0.19	20250106	14000	10.79	20250102	51300	-69.77	20240531	13150	17.95	20241209	4.77	N	457550	500	46 억	185046	N	N	0	N	N
115	20250106	151152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15490	590	2	3.96	2528519440	166288	110.15	15230	15490	14900	19370	10430	14900	15205.66	2.00	18109	15306	15102	14776	14572	14246	15205	14675	46	4470	500	10430	10	1	9271339	1436	22.10	3.30	12	1.79	701.00	4701.00	51300	20240531	-69.81	13150	20241209	17.79	15490	0.00	20250106	14000	10.64	20250102	51300	-69.81	20240531	13150	17.79	20241209	4.77	N	457550	500	46 억	185046	N	N	0	N	N
116	20250106	141152	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15250	350	2	2.35	2095470470	138220	91.55	15230	15410	14900	19370	10430	14900	15160.40	2.00	7532	15306	15102	14776	14572	14246	15205	14675	46	4470	500	10430	10	1	9271339	1414	21.75	3.24	12	1.49	701.00	4701.00	51300	20240531	-70.27	13150	20241209	15.97	15410	-1.04	20250106	14000	8.93	20250102	51300	-70.27	20240531	13150	15.97	20241209	4.77	N	457550	500	46 억	185046	N	N	0	N	N
117	20250106	131141	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15260	360	2	2.42	1708361680	112956	74.82	15230	15310	14900	19370	10430	14900	15124.13	2.00	15734	15306	15102	14776	14572	14246	15205	14675	46	4470	500	10430	10	1	9271339	1415	21.77	3.25	12	1.22	701.00	4701.00	51300	20240531	-70.25	13150	20241209	16.05	15310	-0.33	20250106	14000	9.00	20250102	51300	-70.25	20240531	13150	16.05	20241209	4.77	N	457550	500	46 억	185046	N	N	0	N	N
118	20250106	121149	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15230	330	2	2.21	1550906420	102650	67.99	15230	15300	14900	19370	10430	14900	15108.68	2.00	16918	15306	15102	14776	14572	14246	15205	14675	46	4470	500	10430	10	1	9271339	1412	21.73	3.24	12	1.11	701.00	4701.00	51300	20240531	-70.31	13150	20241209	15.82	15300	-0.46	20250106	14000	8.79	20250102	51300	-70.31	20240531	13150	15.82	20241209	4.77	N	457550	500	46 억	185046	N	N	0	N	N
119	20250106	111145	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15180	280	2	1.88	1113342480	73933	48.97	15230	15250	14900	19370	10430	14900	15058.80	2.00	9673	15306	15102	14776	14572	14246	15205	14675	46	4470	500	10430	10	1	9271339	1407	21.65	3.23	12	0.80	701.00	4701.00	51300	20240531	-70.41	13150	20241209	15.44	15250	-0.46	20250106	14000	8.43	20250102	51300	-70.41	20240531	13150	15.44	20241209	4.77	N	457550	500	46 억	185046	N	N	0	N	N
120	20250106	101140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15070	170	2	1.14	783516010	52124	34.53	15230	15250	14900	19370	10430	14900	15031.77	2.00	3939	15306	15102	14776	14572	14246	15205	14675	46	4470	500	10430	10	1	9271339	1397	21.50	3.21	12	0.56	701.00	4701.00	51300	20240531	-70.62	13150	20241209	14.60	15250	-1.18	20250106	14000	7.64	20250102	51300	-70.62	20240531	13150	14.60	20241209	4.77	N	457550	500	46 억	185046	N	N	0	N	N
121	20250106	091142	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	15040	140	2	0.94	347560960	23026	15.25	15230	15250	14990	19370	10430	14900	15094.28	2.00	1928	15306	15102	14776	14572	14246	15205	14675	46	4470	500	10430	10	1	9271339	1394	21.46	3.20	12	0.25	701.00	4701.00	51300	20240531	-70.68	13150	20241209	14.37	15250	-1.38	20250106	14000	7.43	20250102	51300	-70.68	20240531	13150	14.37	20241209	4.77	N	457550	500	46 억	185046	N	N	0	N	N
122	20250103	161133	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14900	350	2	2.41	2224908230	150411	106.87	14560	14980	14450	18910	10190	14550	14792.28	1.67	30764	15010	14780	14390	14160	13770	14895	14275	46	4360	500	10180	10	1	9271339	1381	21.26	3.17	12	1.62	701.00	4701.00	51300	20240531	-70.96	13150	20241209	13.31	14980	-0.53	20250103	14000	6.43	20250102	51300	-70.96	20240531	13150	13.31	20241209	4.85	N	457550	500	46 억	154932	N	N	37	N	N
123	20250103	151139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14880	330	2	2.27	2036723190	137806	97.91	14560	14980	14450	18910	10190	14550	14779.78	1.67	26776	15010	14780	14390	14160	13770	14895	14275	46	4360	500	10180	10	1	9271339	1380	21.23	3.17	12	1.49	701.00	4701.00	51300	20240531	-70.99	13150	20241209	13.16	14980	-0.67	20250103	14000	6.29	20250102	51300	-70.99	20240531	13150	13.16	20241209	4.85	N	457550	500	46 억	154932	N	N	37	N	N
124	20250103	141140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14880	330	2	2.27	1844319710	124888	88.73	14560	14980	14450	18910	10190	14550	14767.93	1.67	19145	15010	14780	14390	14160	13770	14895	14275	46	4360	500	10180	10	1	9271339	1380	21.23	3.17	12	1.35	701.00	4701.00	51300	20240531	-70.99	13150	20241209	13.16	14980	-0.67	20250103	14000	6.29	20250102	51300	-70.99	20240531	13150	13.16	20241209	4.85	N	457550	500	46 억	154932	N	N	37	N	N
125	20250103	131140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14860	310	2	2.13	1542164620	104542	74.28	14560	14980	14450	18910	10190	14550	14751.78	1.67	15915	15010	14780	14390	14160	13770	14895	14275	46	4360	500	10180	10	1	9271339	1378	21.20	3.16	12	1.13	701.00	4701.00	51300	20240531	-71.03	13150	20241209	13.00	14980	-0.80	20250103	14000	6.14	20250102	51300	-71.03	20240531	13150	13.00	20241209	4.85	N	457550	500	46 억	154932	N	N	37	N	N
126	20250103	121139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14930	380	2	2.61	1421789570	96460	68.54	14560	14980	14450	18910	10190	14550	14739.84	1.67	14134	15010	14780	14390	14160	13770	14895	14275	46	4360	500	10180	10	1	9271339	1384	21.30	3.18	12	1.04	701.00	4701.00	51300	20240531	-70.90	13150	20241209	13.54	14980	-0.33	20250103	14000	6.64	20250102	51300	-70.90	20240531	13150	13.54	20241209	4.85	N	457550	500	46 억	154932	N	N	37	N	N
127	20250103	111139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14830	280	2	1.92	941808440	64252	45.65	14560	14830	14450	18910	10190	14550	14658.18	1.67	-306	15010	14780	14390	14160	13770	14895	14275	46	4360	500	10180	10	1	9271339	1375	21.16	3.15	12	0.69	701.00	4701.00	51300	20240531	-71.09	13150	20241209	12.78	14830	0.00	20250103	14000	5.93	20250102	51300	-71.09	20240531	13150	12.78	20241209	4.85	N	457550	500	46 억	154932	N	N	37	N	N
128	20250103	101137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14690	140	2	0.96	605841340	41443	29.45	14560	14710	14450	18910	10190	14550	14618.80	1.67	-6183	15010	14780	14390	14160	13770	14895	14275	46	4360	500	10180	10	1	9271339	1362	20.96	3.12	12	0.45	701.00	4701.00	51300	20240531	-71.36	13150	20241209	11.71	14710	-0.14	20250103	14000	4.93	20250102	51300	-71.36	20240531	13150	11.71	20241209	4.85	N	457550	500	46 억	154932	N	N	37	N	N
129	20250103	091139	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14620	70	2	0.48	146994490	10083	7.16	14560	14660	14450	18910	10190	14550	14578.68	1.67	-3269	15010	14780	14390	14160	13770	14895	14275	46	4360	500	10180	10	1	9271339	1355	20.86	3.11	12	0.11	701.00	4701.00	51300	20240531	-71.50	13150	20241209	11.18	14660	-0.27	20250103	14000	4.43	20250102	51300	-71.50	20240531	13150	11.18	20241209	4.85	N	457550	500	46 억	154932	N	N	37	N	N
130	20250102	161126	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14550	460	2	3.26	2013317590	139725	208.49	14010	14620	14000	18310	9870	14090	14409.11	1.40	25652	14450	14270	14050	13870	13650	14360	13960	46	4220	500	9860	10	1	9271339	1349	20.76	3.10	12	1.51	701.00	4701.00	51300	20240531	-71.64	13150	20241209	10.65	14620	-0.48	20250102	14000	3.93	20250102	51300	-71.64	20240531	13150	10.65	20241209	4.90	N	457550	500	46 억	129596	N	N	37	N	N
131	20250102	151128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14480	390	2	2.77	1963103280	136267	203.33	14010	14620	14000	18310	9870	14090	14406.30	1.40	24847	14450	14270	14050	13870	13650	14360	13960	46	4220	500	9860	10	1	9271339	1342	20.66	3.08	12	1.47	701.00	4701.00	51300	20240531	-71.77	13150	20241209	10.11	14620	-0.96	20250102	14000	3.43	20250102	51300	-71.77	20240531	13150	10.11	20241209	4.90	N	457550	500	46 억	129596	N	N	15	N	N
132	20250102	141125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14430	340	2	2.41	1538496190	106987	159.64	14010	14560	14000	18310	9870	14090	14380.22	1.40	9830	14450	14270	14050	13870	13650	14360	13960	46	4220	500	9860	10	1	9271339	1338	20.58	3.07	12	1.15	701.00	4701.00	51300	20240531	-71.87	13150	20241209	9.73	14560	-0.89	20250102	14000	3.07	20250102	51300	-71.87	20240531	13150	9.73	20241209	4.90	N	457550	500	46 억	129596	N	N	15	N	N
133	20250102	131128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14310	220	2	1.56	1391744550	96762	144.38	14010	14560	14000	18310	9870	14090	14383.17	1.40	6019	14450	14270	14050	13870	13650	14360	13960	46	4220	500	9860	10	1	9271339	1327	20.41	3.04	12	1.04	701.00	4701.00	51300	20240531	-72.11	13150	20241209	8.82	14560	-1.72	20250102	14000	2.21	20250102	51300	-72.11	20240531	13150	8.82	20241209	4.90	N	457550	500	46 억	129596	N	N	15	N	N
134	20250102	121125	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14440	350	2	2.48	1176942430	81795	122.05	14010	14560	14000	18310	9870	14090	14388.93	1.40	8292	14450	14270	14050	13870	13650	14360	13960	46	4220	500	9860	10	1	9271339	1339	20.60	3.07	12	0.88	701.00	4701.00	51300	20240531	-71.85	13150	20241209	9.81	14560	-0.82	20250102	14000	3.14	20250102	51300	-71.85	20240531	13150	9.81	20241209	4.90	N	457550	500	46 억	129596	N	N	15	N	N
135	20250102	111116	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14440	350	2	2.48	746995400	52073	77.70	14010	14510	14000	18310	9870	14090	14345.16	1.40	-3411	14450	14270	14050	13870	13650	14360	13960	46	4220	500	9860	10	1	9271339	1339	20.60	3.07	12	0.56	701.00	4701.00	51300	20240531	-71.85	13150	20241209	9.81	14510	-0.48	20250102	14000	3.14	20250102	51300	-71.85	20240531	13150	9.81	20241209	4.90	N	457550	500	46 억	129596	N	N	15	N	N
136	20250102	101123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14040	-50	5	-0.35	110118790	7848	11.71	14010	14150	14000	18310	9870	14090	14031.45	1.40	1604	14450	14270	14050	13870	13650	14360	13960	46	4220	500	9860	10	1	9271339	1302	20.03	2.99	12	0.08	701.00	4701.00	51300	20240531	-72.63	13150	20241209	6.77	14150	-0.78	20250102	14000	0.29	20250102	51300	-72.63	20240531	13150	6.77	20241209	4.90	N	457550	500	46 억	129596	N	N	15	N	N
137	20250102	091112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	14090	0	3	0.00	0	0	0.00	0	0	0	18310	9870	14090	0.00	1.40	0	14450	14270	14050	13870	13650	14360	13960	46	4220	500	9860	10	1	9271339	1306	20.10	3.00	12	0.00	701.00	4701.00	51300	20240531	-72.53	13150	20241209	7.15	0	0.00	0	0	0.00	0	51300	-72.53	20240531	13150	7.15	20241209	4.90	N	457550	500	46 억	129596	N	N	15	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History