KissMeData/035610/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	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	160436	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4165	-60	5	-1.42	965927075	235937	174.21	4255	4260	4055	5490	2960	4225	4093.96	0.56	13501	4328	4276	4238	4186	4148	4257	4167	137	1265	500	3120	5	1	27345997	1139	2.98	0.64	12	0.86	1399.00	6508.00	5240	20240221	-20.52	3400	20240805	22.50	4960	-16.03	20250114	3900	6.79	20250102	5240	-20.52	20240221	3400	22.50	20240805	2.22	N	035610	500	136 억	153604	N	N	N	N
3	20250124	150435	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4055	-170	5	-4.02	872962420	213201	157.42	4255	4260	4055	5490	2960	4225	4094.55	0.56	16415	4328	4276	4238	4186	4148	4257	4167	137	1265	500	3120	5	1	27345997	1109	2.90	0.62	12	0.78	1399.00	6508.00	5240	20240221	-22.61	3400	20240805	19.26	4960	-18.25	20250114	3900	3.97	20250102	5240	-22.61	20240221	3400	19.26	20240805	2.22	N	035610	500	136 억	153604	N	N	N	N
4	20250124	140435	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4065	-160	5	-3.79	793679965	193705	143.03	4255	4260	4060	5490	2960	4225	4097.36	0.56	19039	4328	4276	4238	4186	4148	4257	4167	137	1265	500	3120	5	1	27345997	1112	2.91	0.62	12	0.71	1399.00	6508.00	5240	20240221	-22.42	3400	20240805	19.56	4960	-18.04	20250114	3900	4.23	20250102	5240	-22.42	20240221	3400	19.56	20240805	2.22	N	035610	500	136 억	153604	N	N	N	N
5	20250124	130436	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4075	-150	5	-3.55	694584240	169371	125.06	4255	4260	4060	5490	2960	4225	4100.96	0.56	19544	4328	4276	4238	4186	4148	4257	4167	137	1265	500	3120	5	1	27345997	1114	2.91	0.63	12	0.62	1399.00	6508.00	5240	20240221	-22.23	3400	20240805	19.85	4960	-17.84	20250114	3900	4.49	20250102	5240	-22.23	20240221	3400	19.85	20240805	2.22	N	035610	500	136 억	153604	N	N	N	N
6	20250124	120433	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4110	-115	5	-2.72	637958705	155475	114.80	4255	4260	4075	5490	2960	4225	4103.29	0.56	20602	4328	4276	4238	4186	4148	4257	4167	137	1265	500	3120	5	1	27345997	1124	2.94	0.63	12	0.57	1399.00	6508.00	5240	20240221	-21.56	3400	20240805	20.88	4960	-17.14	20250114	3900	5.38	20250102	5240	-21.56	20240221	3400	20.88	20240805	2.22	N	035610	500	136 억	153604	N	N	N	N
7	20250124	110435	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4085	-140	5	-3.31	537669665	130952	96.69	4255	4260	4075	5490	2960	4225	4105.85	0.56	26686	4328	4276	4238	4186	4148	4257	4167	137	1265	500	3120	5	1	27345997	1117	2.92	0.63	12	0.48	1399.00	6508.00	5240	20240221	-22.04	3400	20240805	20.15	4960	-17.64	20250114	3900	4.74	20250102	5240	-22.04	20240221	3400	20.15	20240805	2.22	N	035610	500	136 억	153604	N	N	N	N
8	20250124	100433	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4100	-125	5	-2.96	342073460	83097	61.36	4255	4260	4080	5490	2960	4225	4116.56	0.56	17817	4328	4276	4238	4186	4148	4257	4167	137	1265	500	3120	5	1	27345997	1121	2.93	0.63	12	0.30	1399.00	6508.00	5240	20240221	-21.76	3400	20240805	20.59	4960	-17.34	20250114	3900	5.13	20250102	5240	-21.76	20240221	3400	20.59	20240805	2.22	N	035610	500	136 억	153604	N	N	N	N
9	20250124	090435	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4210	-15	5	-0.36	25686150	6161	4.55	4255	4260	4100	5490	2960	4225	4169.15	0.56	1955	4328	4276	4238	4186	4148	4257	4167	137	1265	500	3120	5	1	27345997	1151	3.01	0.65	12	0.02	1399.00	6508.00	5240	20240221	-19.66	3400	20240805	23.82	4960	-15.12	20250114	3900	7.95	20250102	5240	-19.66	20240221	3400	23.82	20240805	2.22	N	035610	500	136 억	153604	N	N	N	N
10	20250123	160435	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4225	-75	5	-1.74	562632080	133125	39.81	4290	4290	4200	5590	3010	4300	4226.35	0.62	-14695	4450	4375	4280	4205	4110	4412	4242	137	1290	500	3180	5	1	27345997	1155	3.02	0.65	12	0.49	1399.00	6508.00	5240	20240221	-19.37	3400	20240805	24.26	4960	-14.82	20250114	3900	8.33	20250102	5240	-19.37	20240221	3400	24.26	20240805	2.17	N	035610	500	136 억	169862	N	N	N	N
11	20250123	150433	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4225	-75	5	-1.74	449509150	106425	31.83	4290	4290	4200	5590	3010	4300	4223.72	0.62	-8033	4450	4375	4280	4205	4110	4412	4242	137	1290	500	3180	5	1	27345997	1155	3.02	0.65	12	0.39	1399.00	6508.00	5240	20240221	-19.37	3400	20240805	24.26	4960	-14.82	20250114	3900	8.33	20250102	5240	-19.37	20240221	3400	24.26	20240805	2.17	N	035610	500	136 억	169862	N	N	N	N
12	20250123	140433	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4220	-80	5	-1.86	363241950	85972	25.71	4290	4290	4200	5590	3010	4300	4225.12	0.62	-7772	4450	4375	4280	4205	4110	4412	4242	137	1290	500	3180	5	1	27345997	1154	3.02	0.65	12	0.31	1399.00	6508.00	5240	20240221	-19.47	3400	20240805	24.12	4960	-14.92	20250114	3900	8.21	20250102	5240	-19.47	20240221	3400	24.12	20240805	2.17	N	035610	500	136 억	169862	N	N	N	N
13	20250123	130432	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4225	-75	5	-1.74	343048635	81192	24.28	4290	4290	4200	5590	3010	4300	4225.15	0.62	-7057	4450	4375	4280	4205	4110	4412	4242	137	1290	500	3180	5	1	27345997	1155	3.02	0.65	12	0.30	1399.00	6508.00	5240	20240221	-19.37	3400	20240805	24.26	4960	-14.82	20250114	3900	8.33	20250102	5240	-19.37	20240221	3400	24.26	20240805	2.17	N	035610	500	136 억	169862	N	N	N	N
14	20250123	120432	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4225	-75	5	-1.74	294437520	69655	20.83	4290	4290	4200	5590	3010	4300	4227.08	0.62	-1699	4450	4375	4280	4205	4110	4412	4242	137	1290	500	3180	5	1	27345997	1155	3.02	0.65	12	0.25	1399.00	6508.00	5240	20240221	-19.37	3400	20240805	24.26	4960	-14.82	20250114	3900	8.33	20250102	5240	-19.37	20240221	3400	24.26	20240805	2.17	N	035610	500	136 억	169862	N	N	N	N
15	20250123	110433	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4225	-75	5	-1.74	270966625	64103	19.17	4290	4290	4200	5590	3010	4300	4227.05	0.62	-991	4450	4375	4280	4205	4110	4412	4242	137	1290	500	3180	5	1	27345997	1155	3.02	0.65	12	0.23	1399.00	6508.00	5240	20240221	-19.37	3400	20240805	24.26	4960	-14.82	20250114	3900	8.33	20250102	5240	-19.37	20240221	3400	24.26	20240805	2.17	N	035610	500	136 억	169862	N	N	N	N
16	20250123	100431	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4215	-85	5	-1.98	213049560	50386	15.07	4290	4290	4200	5590	3010	4300	4228.35	0.62	673	4450	4375	4280	4205	4110	4412	4242	137	1290	500	3180	5	1	27345997	1153	3.01	0.65	12	0.18	1399.00	6508.00	5240	20240221	-19.56	3400	20240805	23.97	4960	-15.02	20250114	3900	8.08	20250102	5240	-19.56	20240221	3400	23.97	20240805	2.17	N	035610	500	136 억	169862	N	N	N	N
17	20250123	090431	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4260	-40	5	-0.93	21731910	5095	1.52	4290	4290	4255	5590	3010	4300	4265.33	0.62	2326	4450	4375	4280	4205	4110	4412	4242	137	1290	500	3180	5	1	27345997	1165	3.05	0.65	12	0.02	1399.00	6508.00	5240	20240221	-18.70	3400	20240805	25.29	4960	-14.11	20250114	3900	9.23	20250102	5240	-18.70	20240221	3400	25.29	20240805	2.17	N	035610	500	136 억	169862	N	N	N	N
18	20250122	160430	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4300	135	2	3.24	1417115895	332079	328.82	4220	4355	4185	5410	2920	4165	4267.30	0.65	-3605	4295	4230	4155	4090	4015	4262	4122	137	1245	500	3080	5	1	27345997	1176	3.07	0.66	12	1.21	1399.00	6508.00	5240	20240221	-17.94	3400	20240805	26.47	4960	-13.31	20250114	3900	10.26	20250102	5240	-17.94	20240221	3400	26.47	20240805	2.08	N	035610	500	136 억	178249	N	N	N	N
19	20250122	150430	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4290	125	2	3.00	1273558540	298507	295.58	4220	4355	4185	5410	2920	4165	4266.43	0.65	-4054	4295	4230	4155	4090	4015	4262	4122	137	1245	500	3080	5	1	27345997	1173	3.07	0.66	12	1.09	1399.00	6508.00	5240	20240221	-18.13	3400	20240805	26.18	4960	-13.51	20250114	3900	10.00	20250102	5240	-18.13	20240221	3400	26.18	20240805	2.08	N	035610	500	136 억	178249	N	N	N	N
20	20250122	140429	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4270	105	2	2.52	1223850890	286903	284.09	4220	4355	4185	5410	2920	4165	4265.73	0.65	-2988	4295	4230	4155	4090	4015	4262	4122	137	1245	500	3080	5	1	27345997	1168	3.05	0.66	12	1.05	1399.00	6508.00	5240	20240221	-18.51	3400	20240805	25.59	4960	-13.91	20250114	3900	9.49	20250102	5240	-18.51	20240221	3400	25.59	20240805	2.08	N	035610	500	136 억	178249	N	N	N	N
21	20250122	130431	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4280	115	2	2.76	1118143275	262248	259.67	4220	4355	4185	5410	2920	4165	4263.69	0.65	-2900	4295	4230	4155	4090	4015	4262	4122	137	1245	500	3080	5	1	27345997	1170	3.06	0.66	12	0.96	1399.00	6508.00	5240	20240221	-18.32	3400	20240805	25.88	4960	-13.71	20250114	3900	9.74	20250102	5240	-18.32	20240221	3400	25.88	20240805	2.08	N	035610	500	136 억	178249	N	N	N	N
22	20250122	120429	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4335	170	2	4.08	871387795	205238	203.22	4220	4340	4185	5410	2920	4165	4245.74	0.65	-2640	4295	4230	4155	4090	4015	4262	4122	137	1245	500	3080	5	1	27345997	1185	3.10	0.67	12	0.75	1399.00	6508.00	5240	20240221	-17.27	3400	20240805	27.50	4960	-12.60	20250114	3900	11.15	20250102	5240	-17.27	20240221	3400	27.50	20240805	2.08	N	035610	500	136 억	178249	N	N	N	N
23	20250122	110430	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4260	95	2	2.28	632877130	149644	148.18	4220	4295	4185	5410	2920	4165	4229.22	0.65	-10893	4295	4230	4155	4090	4015	4262	4122	137	1245	500	3080	5	1	27345997	1165	3.05	0.65	12	0.55	1399.00	6508.00	5240	20240221	-18.70	3400	20240805	25.29	4960	-14.11	20250114	3900	9.23	20250102	5240	-18.70	20240221	3400	25.29	20240805	2.08	N	035610	500	136 억	178249	N	N	N	N
24	20250122	100430	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4200	35	2	0.84	382986200	90758	89.87	4220	4250	4185	5410	2920	4165	4219.86	0.65	-8236	4295	4230	4155	4090	4015	4262	4122	137	1245	500	3080	5	1	27345997	1149	3.00	0.65	12	0.33	1399.00	6508.00	5240	20240221	-19.85	3400	20240805	23.53	4960	-15.32	20250114	3900	7.69	20250102	5240	-19.85	20240221	3400	23.53	20240805	2.08	N	035610	500	136 억	178249	N	N	N	N
25	20250122	090430	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4210	45	2	1.08	102771000	24300	24.06	4220	4245	4200	5410	2920	4165	4229.26	0.65	527	4295	4230	4155	4090	4015	4262	4122	137	1245	500	3080	5	1	27345997	1151	3.01	0.65	12	0.09	1399.00	6508.00	5240	20240221	-19.66	3400	20240805	23.82	4960	-15.12	20250114	3900	7.95	20250102	5240	-19.66	20240221	3400	23.82	20240805	2.08	N	035610	500	136 억	178249	N	N	N	N
26	20250121	160428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4165	15	2	0.36	412978680	100057	50.04	4150	4220	4080	5390	2905	4150	4127.41	0.69	-9047	4303	4226	4148	4071	3993	4265	4110	137	1240	500	3070	5	1	27345997	1139	2.98	0.64	12	0.37	1399.00	6508.00	5240	20240221	-20.52	3400	20240805	22.50	4960	-16.03	20250114	3900	6.79	20250102	5240	-20.52	20240221	3400	22.50	20240805	2.04	N	035610	500	136 억	189948	N	N	N	N
27	20250121	150429	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4090	-60	5	-1.45	356550005	86425	43.23	4150	4220	4080	5390	2905	4150	4125.54	0.69	-4318	4303	4226	4148	4071	3993	4265	4110	137	1240	500	3070	5	1	27345997	1118	2.92	0.63	12	0.32	1399.00	6508.00	5240	20240221	-21.95	3400	20240805	20.29	4960	-17.54	20250114	3900	4.87	20250102	5240	-21.95	20240221	3400	20.29	20240805	2.04	N	035610	500	136 억	189948	N	N	N	N
28	20250121	140429	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4090	-60	5	-1.45	311747890	75492	37.76	4150	4220	4080	5390	2905	4150	4129.55	0.69	-4027	4303	4226	4148	4071	3993	4265	4110	137	1240	500	3070	5	1	27345997	1118	2.92	0.63	12	0.28	1399.00	6508.00	5240	20240221	-21.95	3400	20240805	20.29	4960	-17.54	20250114	3900	4.87	20250102	5240	-21.95	20240221	3400	20.29	20240805	2.04	N	035610	500	136 억	189948	N	N	N	N
29	20250121	130428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4115	-35	5	-0.84	248284915	59999	30.01	4150	4220	4095	5390	2905	4150	4138.15	0.69	-3925	4303	4226	4148	4071	3993	4265	4110	137	1240	500	3070	5	1	27345997	1125	2.94	0.63	12	0.22	1399.00	6508.00	5240	20240221	-21.47	3400	20240805	21.03	4960	-17.04	20250114	3900	5.51	20250102	5240	-21.47	20240221	3400	21.03	20240805	2.04	N	035610	500	136 억	189948	N	N	N	N
30	20250121	120419	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4120	-30	5	-0.72	222402675	53699	26.86	4150	4220	4095	5390	2905	4150	4141.65	0.69	-4138	4303	4226	4148	4071	3993	4265	4110	137	1240	500	3070	5	1	27345997	1127	2.94	0.63	12	0.20	1399.00	6508.00	5240	20240221	-21.37	3400	20240805	21.18	4960	-16.94	20250114	3900	5.64	20250102	5240	-21.37	20240221	3400	21.18	20240805	2.04	N	035610	500	136 억	189948	N	N	N	N
31	20250121	110411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4110	-40	5	-0.96	184893675	44560	22.29	4150	4220	4100	5390	2905	4150	4149.32	0.69	-5789	4303	4226	4148	4071	3993	4265	4110	137	1240	500	3070	5	1	27345997	1124	2.94	0.63	12	0.16	1399.00	6508.00	5240	20240221	-21.56	3400	20240805	20.88	4960	-17.14	20250114	3900	5.38	20250102	5240	-21.56	20240221	3400	20.88	20240805	2.04	N	035610	500	136 억	189948	N	N	N	N
32	20250121	100405	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4130	-20	5	-0.48	139848120	33631	16.82	4150	4220	4110	5390	2905	4150	4158.31	0.69	-3503	4303	4226	4148	4071	3993	4265	4110	137	1240	500	3070	5	1	27345997	1129	2.95	0.63	12	0.12	1399.00	6508.00	5240	20240221	-21.18	3400	20240805	21.47	4960	-16.73	20250114	3900	5.90	20250102	5240	-21.18	20240221	3400	21.47	20240805	2.04	N	035610	500	136 억	189948	N	N	N	N
33	20250121	090428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4145	-5	5	-0.12	11560305	2796	1.40	4150	4165	4110	5390	2905	4150	4134.59	0.69	512	4303	4226	4148	4071	3993	4265	4110	137	1240	500	3070	5	1	27345997	1133	2.96	0.64	12	0.01	1399.00	6508.00	5240	20240221	-20.90	3400	20240805	21.91	4960	-16.43	20250114	3900	6.28	20250102	5240	-20.90	20240221	3400	21.91	20240805	2.04	N	035610	500	136 억	189948	N	N	N	N
34	20250120	160426	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4150	20	2	0.48	808550825	195207	117.38	4130	4225	4070	5360	2895	4130	4142.02	0.77	-21006	4236	4182	4091	4037	3946	4210	4065	137	1230	500	3050	5	1	27345997	1135	2.97	0.64	12	0.71	1399.00	6508.00	5240	20240221	-20.80	3400	20240805	22.06	4960	-16.33	20250114	3900	6.41	20250102	5240	-20.80	20240221	3400	22.06	20240805	1.94	N	035610	500	136 억	210844	N	N	N	N
35	20250120	150428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4130	0	3	0.00	737525145	178011	107.04	4130	4225	4070	5360	2895	4130	4143.15	0.77	-19764	4236	4182	4091	4037	3946	4210	4065	137	1230	500	3050	5	1	27345997	1129	2.95	0.63	12	0.65	1399.00	6508.00	5240	20240221	-21.18	3400	20240805	21.47	4960	-16.73	20250114	3900	5.90	20250102	5240	-21.18	20240221	3400	21.47	20240805	1.94	N	035610	500	136 억	210844	N	N	N	N
36	20250120	140427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4135	5	2	0.12	643786550	155337	93.41	4130	4225	4070	5360	2895	4130	4144.46	0.77	-22266	4236	4182	4091	4037	3946	4210	4065	137	1230	500	3050	5	1	27345997	1131	2.96	0.64	12	0.57	1399.00	6508.00	5240	20240221	-21.09	3400	20240805	21.62	4960	-16.63	20250114	3900	6.03	20250102	5240	-21.09	20240221	3400	21.62	20240805	1.94	N	035610	500	136 억	210844	N	N	N	N
37	20250120	130426	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4190	60	2	1.45	429067605	103908	62.48	4130	4195	4070	5360	2895	4130	4129.30	0.77	-23575	4236	4182	4091	4037	3946	4210	4065	137	1230	500	3050	5	1	27345997	1146	2.99	0.64	12	0.38	1399.00	6508.00	5240	20240221	-20.04	3400	20240805	23.24	4960	-15.52	20250114	3900	7.44	20250102	5240	-20.04	20240221	3400	23.24	20240805	1.94	N	035610	500	136 억	210844	N	N	N	N
38	20250120	120428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4130	0	3	0.00	276560825	67312	40.48	4130	4145	4070	5360	2895	4130	4108.61	0.77	-14454	4236	4182	4091	4037	3946	4210	4065	137	1230	500	3050	5	1	27345997	1129	2.95	0.63	12	0.25	1399.00	6508.00	5240	20240221	-21.18	3400	20240805	21.47	4960	-16.73	20250114	3900	5.90	20250102	5240	-21.18	20240221	3400	21.47	20240805	1.94	N	035610	500	136 억	210844	N	N	N	N
39	20250120	110428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4115	-15	5	-0.36	255419105	62173	37.39	4130	4145	4070	5360	2895	4130	4108.16	0.77	-12228	4236	4182	4091	4037	3946	4210	4065	137	1230	500	3050	5	1	27345997	1125	2.94	0.63	12	0.23	1399.00	6508.00	5240	20240221	-21.47	3400	20240805	21.03	4960	-17.04	20250114	3900	5.51	20250102	5240	-21.47	20240221	3400	21.03	20240805	1.94	N	035610	500	136 억	210844	N	N	N	N
40	20250120	100427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4135	5	2	0.12	212862625	51813	31.16	4130	4145	4070	5360	2895	4130	4108.24	0.77	-9106	4236	4182	4091	4037	3946	4210	4065	137	1230	500	3050	5	1	27345997	1131	2.96	0.64	12	0.19	1399.00	6508.00	5240	20240221	-21.09	3400	20240805	21.62	4960	-16.63	20250114	3900	6.03	20250102	5240	-21.09	20240221	3400	21.62	20240805	1.94	N	035610	500	136 억	210844	N	N	N	N
41	20250120	090428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4115	-15	5	-0.36	41646300	10110	6.08	4130	4135	4070	5360	2895	4130	4119.21	0.77	-4823	4236	4182	4091	4037	3946	4210	4065	137	1230	500	3050	5	1	27345997	1125	2.94	0.63	12	0.04	1399.00	6508.00	5240	20240221	-21.47	3400	20240805	21.03	4960	-17.04	20250114	3900	5.51	20250102	5240	-21.47	20240221	3400	21.03	20240805	1.94	N	035610	500	136 억	210844	N	N	N	N
42	20250117	160425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4130	60	2	1.47	656605260	161253	56.69	4025	4145	4000	5290	2850	4070	4071.36	0.81	-8588	4250	4160	4070	3980	3890	4205	4025	137	1220	500	3010	5	1	27345997	1129	2.95	0.63	12	0.59	1399.00	6508.00	5240	20240221	-21.18	3400	20240805	21.47	4960	-16.73	20250114	3900	5.90	20250102	5240	-21.18	20240221	3400	21.47	20240805	1.86	N	035610	500	136 억	221993	N	N	N	N
43	20250117	150426	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4090	20	2	0.49	569466570	140098	49.25	4025	4145	4000	5290	2850	4070	4064.77	0.81	-3491	4250	4160	4070	3980	3890	4205	4025	137	1220	500	3010	5	1	27345997	1118	2.92	0.63	12	0.51	1399.00	6508.00	5240	20240221	-21.95	3400	20240805	20.29	4960	-17.54	20250114	3900	4.87	20250102	5240	-21.95	20240221	3400	20.29	20240805	1.86	N	035610	500	136 억	221993	N	N	N	N
44	20250117	140427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4100	30	2	0.74	485140010	119461	42.00	4025	4145	4000	5290	2850	4070	4061.07	0.81	-4138	4250	4160	4070	3980	3890	4205	4025	137	1220	500	3010	5	1	27345997	1121	2.93	0.63	12	0.44	1399.00	6508.00	5240	20240221	-21.76	3400	20240805	20.59	4960	-17.34	20250114	3900	5.13	20250102	5240	-21.76	20240221	3400	20.59	20240805	1.86	N	035610	500	136 억	221993	N	N	N	N
45	20250117	130427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4095	25	2	0.61	387811405	95771	33.67	4025	4115	4000	5290	2850	4070	4049.36	0.81	1118	4250	4160	4070	3980	3890	4205	4025	137	1220	500	3010	5	1	27345997	1120	2.93	0.63	12	0.35	1399.00	6508.00	5240	20240221	-21.85	3400	20240805	20.44	4960	-17.44	20250114	3900	5.00	20250102	5240	-21.85	20240221	3400	20.44	20240805	1.86	N	035610	500	136 억	221993	N	N	N	N
46	20250117	120428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4090	20	2	0.49	336577770	83253	29.27	4025	4115	4000	5290	2850	4070	4042.83	0.81	3026	4250	4160	4070	3980	3890	4205	4025	137	1220	500	3010	5	1	27345997	1118	2.92	0.63	12	0.30	1399.00	6508.00	5240	20240221	-21.95	3400	20240805	20.29	4960	-17.54	20250114	3900	4.87	20250102	5240	-21.95	20240221	3400	20.29	20240805	1.86	N	035610	500	136 억	221993	N	N	N	N
47	20250117	110427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4035	-35	5	-0.86	258621555	64108	22.54	4025	4080	4000	5290	2850	4070	4034.15	0.81	4451	4250	4160	4070	3980	3890	4205	4025	137	1220	500	3010	5	1	27345997	1103	2.88	0.62	12	0.23	1399.00	6508.00	5240	20240221	-23.00	3400	20240805	18.68	4960	-18.65	20250114	3900	3.46	20250102	5240	-23.00	20240221	3400	18.68	20240805	1.86	N	035610	500	136 억	221993	N	N	N	N
48	20250117	100428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4050	-20	5	-0.49	162270250	40146	14.11	4025	4080	4015	5290	2850	4070	4042.00	0.81	1649	4250	4160	4070	3980	3890	4205	4025	137	1220	500	3010	5	1	27345997	1108	2.89	0.62	12	0.15	1399.00	6508.00	5240	20240221	-22.71	3400	20240805	19.12	4960	-18.35	20250114	3900	3.85	20250102	5240	-22.71	20240221	3400	19.12	20240805	1.86	N	035610	500	136 억	221993	N	N	N	N
49	20250117	090428	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4075	5	2	0.12	32726620	8111	2.85	4025	4080	4025	5290	2850	4070	4034.84	0.81	571	4250	4160	4070	3980	3890	4205	4025	137	1220	500	3010	5	1	27345997	1114	2.91	0.63	12	0.03	1399.00	6508.00	5240	20240221	-22.23	3400	20240805	19.85	4960	-17.84	20250114	3900	4.49	20250102	5240	-22.23	20240221	3400	19.85	20240805	1.86	N	035610	500	136 억	221993	N	N	N	N
50	20250116	160425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4070	90	2	2.26	1149990850	281687	57.99	3980	4160	3980	5170	2790	3980	4082.52	0.63	50514	4106	4042	3981	3917	3856	4012	3887	137	1190	500	2940	5	1	27345997	1113	2.91	0.63	12	1.03	1399.00	6508.00	5240	20240221	-22.33	3400	20240805	19.71	4960	-17.94	20250114	3900	4.36	20250102	5240	-22.33	20240221	3400	19.71	20240805	1.85	N	035610	500	136 억	172091	N	N	N	N
51	20250116	150407	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4075	95	2	2.39	1002537105	245478	50.54	3980	4160	3980	5170	2790	3980	4084.02	0.63	45245	4106	4042	3981	3917	3856	4012	3887	137	1190	500	2940	5	1	27345997	1114	2.91	0.63	12	0.90	1399.00	6508.00	5240	20240221	-22.23	3400	20240805	19.85	4960	-17.84	20250114	3900	4.49	20250102	5240	-22.23	20240221	3400	19.85	20240805	1.85	N	035610	500	136 억	172091	N	N	N	N
52	20250116	140427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4105	125	2	3.14	885360165	216778	44.63	3980	4160	3980	5170	2790	3980	4084.18	0.63	42185	4106	4042	3981	3917	3856	4012	3887	137	1190	500	2940	5	1	27345997	1123	2.93	0.63	12	0.79	1399.00	6508.00	5240	20240221	-21.66	3400	20240805	20.74	4960	-17.24	20250114	3900	5.26	20250102	5240	-21.66	20240221	3400	20.74	20240805	1.85	N	035610	500	136 억	172091	N	N	N	N
53	20250116	130427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4095	115	2	2.89	814622320	199549	41.08	3980	4160	3980	5170	2790	3980	4082.32	0.63	45215	4106	4042	3981	3917	3856	4012	3887	137	1190	500	2940	5	1	27345997	1120	2.93	0.63	12	0.73	1399.00	6508.00	5240	20240221	-21.85	3400	20240805	20.44	4960	-17.44	20250114	3900	5.00	20250102	5240	-21.85	20240221	3400	20.44	20240805	1.85	N	035610	500	136 억	172091	N	N	N	N
54	20250116	120427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4105	125	2	3.14	752732015	184387	37.96	3980	4160	3980	5170	2790	3980	4082.35	0.63	43663	4106	4042	3981	3917	3856	4012	3887	137	1190	500	2940	5	1	27345997	1123	2.93	0.63	12	0.67	1399.00	6508.00	5240	20240221	-21.66	3400	20240805	20.74	4960	-17.24	20250114	3900	5.26	20250102	5240	-21.66	20240221	3400	20.74	20240805	1.85	N	035610	500	136 억	172091	N	N	N	N
55	20250116	110427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4125	145	2	3.64	700772490	171727	35.35	3980	4160	3980	5170	2790	3980	4080.74	0.63	42204	4106	4042	3981	3917	3856	4012	3887	137	1190	500	2940	5	1	27345997	1128	2.95	0.63	12	0.63	1399.00	6508.00	5240	20240221	-21.28	3400	20240805	21.32	4960	-16.83	20250114	3900	5.77	20250102	5240	-21.28	20240221	3400	21.32	20240805	1.85	N	035610	500	136 억	172091	N	N	N	N
56	20250116	100427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4075	95	2	2.39	391923480	96741	19.92	3980	4090	3980	5170	2790	3980	4051.27	0.63	23320	4106	4042	3981	3917	3856	4012	3887	137	1190	500	2940	5	1	27345997	1114	2.91	0.63	12	0.35	1399.00	6508.00	5240	20240221	-22.23	3400	20240805	19.85	4960	-17.84	20250114	3900	4.49	20250102	5240	-22.23	20240221	3400	19.85	20240805	1.85	N	035610	500	136 억	172091	N	N	N	N
57	20250116	090427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4030	50	2	1.26	88765260	22177	4.57	3980	4040	3980	5170	2790	3980	4002.58	0.63	6519	4106	4042	3981	3917	3856	4012	3887	137	1190	500	2940	5	1	27345997	1102	2.88	0.62	12	0.08	1399.00	6508.00	5240	20240221	-23.09	3400	20240805	18.53	4960	-18.75	20250114	3900	3.33	20250102	5240	-23.09	20240221	3400	18.53	20240805	1.85	N	035610	500	136 억	172091	N	N	N	N
58	20250115	160425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3980	-70	5	-1.73	1924037460	484720	8.02	4045	4045	3920	5260	2835	4050	3969.30	0.67	-10646	5263	4656	4353	3746	3443	4505	3595	137	1210	500	2990	5	1	27345997	1088	2.84	0.61	12	1.77	1399.00	6508.00	5240	20240221	-24.05	3400	20240805	17.06	4960	-19.76	20250114	3900	2.05	20250102	5240	-24.05	20240221	3400	17.06	20240805	1.85	N	035610	500	136 억	182664	N	N	N	N
59	20250115	150426	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3970	-80	5	-1.98	1587054710	399348	6.61	4045	4045	3920	5260	2835	4050	3974.05	0.67	-9505	5263	4656	4353	3746	3443	4505	3595	137	1210	500	2990	5	1	27345997	1086	2.84	0.61	12	1.46	1399.00	6508.00	5240	20240221	-24.24	3400	20240805	16.76	4960	-19.96	20250114	3900	1.79	20250102	5240	-24.24	20240221	3400	16.76	20240805	1.85	N	035610	500	136 억	182664	N	N	N	N
60	20250115	140427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3995	-55	5	-1.36	1476455925	371472	6.15	4045	4045	3920	5260	2835	4050	3974.54	0.67	-8825	5263	4656	4353	3746	3443	4505	3595	137	1210	500	2990	5	1	27345997	1092	2.86	0.61	12	1.36	1399.00	6508.00	5240	20240221	-23.76	3400	20240805	17.50	4960	-19.46	20250114	3900	2.44	20250102	5240	-23.76	20240221	3400	17.50	20240805	1.85	N	035610	500	136 억	182664	N	N	N	N
61	20250115	130425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3975	-75	5	-1.85	1357212900	341629	5.65	4045	4045	3920	5260	2835	4050	3972.69	0.67	-5955	5263	4656	4353	3746	3443	4505	3595	137	1210	500	2990	5	1	27345997	1087	2.84	0.61	12	1.25	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	4960	-19.86	20250114	3900	1.92	20250102	5240	-24.14	20240221	3400	16.91	20240805	1.85	N	035610	500	136 억	182664	N	N	N	N
62	20250115	120419	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3950	-100	5	-2.47	1268013485	319162	5.28	4045	4045	3920	5260	2835	4050	3972.86	0.67	-5500	5263	4656	4353	3746	3443	4505	3595	137	1210	500	2990	5	1	27345997	1080	2.82	0.61	12	1.17	1399.00	6508.00	5240	20240221	-24.62	3400	20240805	16.18	4960	-20.36	20250114	3900	1.28	20250102	5240	-24.62	20240221	3400	16.18	20240805	1.85	N	035610	500	136 억	182664	N	N	N	N
63	20250115	110425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3980	-70	5	-1.73	1159633945	291749	4.83	4045	4045	3920	5260	2835	4050	3974.67	0.67	-3739	5263	4656	4353	3746	3443	4505	3595	137	1210	500	2990	5	1	27345997	1088	2.84	0.61	12	1.07	1399.00	6508.00	5240	20240221	-24.05	3400	20240805	17.06	4960	-19.76	20250114	3900	2.05	20250102	5240	-24.05	20240221	3400	17.06	20240805	1.85	N	035610	500	136 억	182664	N	N	N	N
64	20250115	100425	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3995	-55	5	-1.36	1046149505	263283	4.36	4045	4045	3920	5260	2835	4050	3973.38	0.67	1926	5263	4656	4353	3746	3443	4505	3595	137	1210	500	2990	5	1	27345997	1092	2.86	0.61	12	0.96	1399.00	6508.00	5240	20240221	-23.76	3400	20240805	17.50	4960	-19.46	20250114	3900	2.44	20250102	5240	-23.76	20240221	3400	17.50	20240805	1.85	N	035610	500	136 억	182664	N	N	N	N
65	20250115	090427	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3995	-55	5	-1.36	330229950	82525	1.37	4045	4045	3980	5260	2835	4050	4001.36	0.67	13120	5263	4656	4353	3746	3443	4505	3595	137	1210	500	2990	5	1	27345997	1092	2.86	0.61	12	0.30	1399.00	6508.00	5240	20240221	-23.76	3400	20240805	17.50	4960	-19.46	20250114	3900	2.44	20250102	5240	-23.76	20240221	3400	17.50	20240805	1.85	N	035610	500	136 억	182664	N	N	N	N
66	20250114	160423	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4050	-35	5	-0.86	27552630270	5981640	12158.05	4070	4960	4050	5310	2860	4085	4607.32	0.73	-16142	4241	4162	4116	4037	3991	4140	4015	137	1225	500	3020	5	1	27345997	1108	2.89	0.62	12	21.87	1399.00	6508.00	5240	20240221	-22.71	3400	20240805	19.12	4960	-18.35	20250114	3900	3.85	20250102	5240	-22.71	20240221	3400	19.12	20240805	1.85	N	035610	500	136 억	200524	N	N	N	N
67	20250114	150424	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4200	115	2	2.82	25936012585	5590016	11362.05	4070	4960	4060	5310	2860	4085	4639.70	0.73	-25080	4241	4162	4116	4037	3991	4140	4015	137	1225	500	3020	5	1	27345997	1149	3.00	0.65	12	20.44	1399.00	6508.00	5240	20240221	-19.85	3400	20240805	23.53	4960	-15.32	20250114	3900	7.69	20250102	5240	-19.85	20240221	3400	23.53	20240805	1.85	N	035610	500	136 억	200524	N	N	N	N
68	20250114	140423	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4090	5	2	0.12	88831180	21653	44.01	4070	4165	4060	5310	2860	4085	4102.49	0.73	-5109	4241	4162	4116	4037	3991	4140	4015	137	1225	500	3020	5	1	27345997	1118	2.92	0.63	12	0.08	1399.00	6508.00	5240	20240221	-21.95	3400	20240805	20.29	4380	-6.62	20250107	3900	4.87	20250102	5240	-21.95	20240221	3400	20.29	20240805	1.85	N	035610	500	136 억	200524	N	N	N	N
69	20250114	130422	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4070	-15	5	-0.37	80355375	19576	39.79	4070	4165	4060	5310	2860	4085	4104.79	0.73	-4368	4241	4162	4116	4037	3991	4140	4015	137	1225	500	3020	5	1	27345997	1113	2.91	0.63	12	0.07	1399.00	6508.00	5240	20240221	-22.33	3400	20240805	19.71	4380	-7.08	20250107	3900	4.36	20250102	5240	-22.33	20240221	3400	19.71	20240805	1.85	N	035610	500	136 억	200524	N	N	N	N
70	20250114	120421	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4100	15	2	0.37	72230915	17580	35.73	4070	4165	4060	5310	2860	4085	4108.70	0.73	-3531	4241	4162	4116	4037	3991	4140	4015	137	1225	500	3020	5	1	27345997	1121	2.93	0.63	12	0.06	1399.00	6508.00	5240	20240221	-21.76	3400	20240805	20.59	4380	-6.39	20250107	3900	5.13	20250102	5240	-21.76	20240221	3400	20.59	20240805	1.85	N	035610	500	136 억	200524	N	N	N	N
71	20250114	110423	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4140	55	2	1.35	55306570	13453	27.34	4070	4165	4060	5310	2860	4085	4111.10	0.73	-3348	4241	4162	4116	4037	3991	4140	4015	137	1225	500	3020	5	1	27345997	1132	2.96	0.64	12	0.05	1399.00	6508.00	5240	20240221	-20.99	3400	20240805	21.76	4380	-5.48	20250107	3900	6.15	20250102	5240	-20.99	20240221	3400	21.76	20240805	1.85	N	035610	500	136 억	200524	N	N	N	N
72	20250114	100422	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4135	50	2	1.22	34221185	8297	16.86	4070	4165	4070	5310	2860	4085	4124.53	0.73	-2334	4241	4162	4116	4037	3991	4140	4015	137	1225	500	3020	5	1	27345997	1131	2.96	0.64	12	0.03	1399.00	6508.00	5240	20240221	-21.09	3400	20240805	21.62	4380	-5.59	20250107	3900	6.03	20250102	5240	-21.09	20240221	3400	21.62	20240805	1.85	N	035610	500	136 억	200524	N	N	N	N
73	20250114	090422	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4070	-15	5	-0.37	1973950	485	0.99	4070	4070	4070	5310	2860	4085	4070.00	0.73	-71	4241	4162	4116	4037	3991	4140	4015	137	1225	500	3020	5	1	27345997	1113	2.91	0.63	12	0.00	1399.00	6508.00	5240	20240221	-22.33	3400	20240805	19.71	4380	-7.08	20250107	3900	4.36	20250102	5240	-22.33	20240221	3400	19.71	20240805	1.85	N	035610	500	136 억	200524	N	N	N	N
74	20250113	160418	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4085	-105	5	-2.51	202305485	49005	133.04	4150	4195	4070	5440	2935	4190	4128.29	0.75	-5332	4276	4232	4156	4112	4036	4255	4135	137	1250	500	3100	5	1	27345997	1117	2.92	0.63	12	0.18	1399.00	6508.00	5240	20240221	-22.04	3400	20240805	20.15	4380	-6.74	20250107	3900	4.74	20250102	5240	-22.04	20240221	3400	20.15	20240805	1.82	N	035610	500	136 억	206184	N	N	N	N
75	20250113	150419	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4090	-100	5	-2.39	169146360	40887	111.00	4150	4195	4075	5440	2935	4190	4136.92	0.75	-5942	4276	4232	4156	4112	4036	4255	4135	137	1250	500	3100	5	1	27345997	1118	2.92	0.63	12	0.15	1399.00	6508.00	5240	20240221	-21.95	3400	20240805	20.29	4380	-6.62	20250107	3900	4.87	20250102	5240	-21.95	20240221	3400	20.29	20240805	1.82	N	035610	500	136 억	206184	N	N	N	N
76	20250113	140415	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4175	-15	5	-0.36	135138900	32620	88.56	4150	4195	4080	5440	2935	4190	4142.82	0.75	-6386	4276	4232	4156	4112	4036	4255	4135	137	1250	500	3100	5	1	27345997	1142	2.98	0.64	12	0.12	1399.00	6508.00	5240	20240221	-20.32	3400	20240805	22.79	4380	-4.68	20250107	3900	7.05	20250102	5240	-20.32	20240221	3400	22.79	20240805	1.82	N	035610	500	136 억	206184	N	N	N	N
77	20250113	130413	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4095	-95	5	-2.27	118779930	28686	77.88	4150	4195	4080	5440	2935	4190	4140.68	0.75	-4594	4276	4232	4156	4112	4036	4255	4135	137	1250	500	3100	5	1	27345997	1120	2.93	0.63	12	0.10	1399.00	6508.00	5240	20240221	-21.85	3400	20240805	20.44	4380	-6.51	20250107	3900	5.00	20250102	5240	-21.85	20240221	3400	20.44	20240805	1.82	N	035610	500	136 억	206184	N	N	N	N
78	20250113	120414	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4190	0	3	0.00	57354095	13790	37.44	4150	4195	4140	5440	2935	4190	4159.10	0.75	-5214	4276	4232	4156	4112	4036	4255	4135	137	1250	500	3100	5	1	27345997	1146	2.99	0.64	12	0.05	1399.00	6508.00	5240	20240221	-20.04	3400	20240805	23.24	4380	-4.34	20250107	3900	7.44	20250102	5240	-20.04	20240221	3400	23.24	20240805	1.82	N	035610	500	136 억	206184	N	N	N	N
79	20250113	110415	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4165	-25	5	-0.60	47200245	11362	30.85	4150	4190	4140	5440	2935	4190	4154.20	0.75	-4257	4276	4232	4156	4112	4036	4255	4135	137	1250	500	3100	5	1	27345997	1139	2.98	0.64	12	0.04	1399.00	6508.00	5240	20240221	-20.52	3400	20240805	22.50	4380	-4.91	20250107	3900	6.79	20250102	5240	-20.52	20240221	3400	22.50	20240805	1.82	N	035610	500	136 억	206184	N	N	N	N
80	20250113	100414	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4145	-45	5	-1.07	33433970	8054	21.87	4150	4190	4140	5440	2935	4190	4151.20	0.75	-3278	4276	4232	4156	4112	4036	4255	4135	137	1250	500	3100	5	1	27345997	1133	2.96	0.64	12	0.03	1399.00	6508.00	5240	20240221	-20.90	3400	20240805	21.91	4380	-5.37	20250107	3900	6.28	20250102	5240	-20.90	20240221	3400	21.91	20240805	1.82	N	035610	500	136 억	206184	N	N	N	N
81	20250113	090417	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4150	-40	5	-0.95	13097600	3156	8.57	4150	4150	4150	5440	2935	4190	4150.00	0.75	-1779	4276	4232	4156	4112	4036	4255	4135	137	1250	500	3100	5	1	27345997	1135	2.97	0.64	12	0.01	1399.00	6508.00	5240	20240221	-20.80	3400	20240805	22.06	4380	-5.25	20250107	3900	6.41	20250102	5240	-20.80	20240221	3400	22.06	20240805	1.82	N	035610	500	136 억	206184	N	N	N	N
82	20250110	160412	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4190	45	2	1.09	152453570	36834	86.11	4170	4200	4080	5380	2905	4145	4138.93	0.76	-1202	4305	4225	4185	4105	4065	4205	4085	137	1235	500	3060	5	1	27345997	1146	2.99	0.64	12	0.13	1399.00	6508.00	5240	20240221	-20.04	3400	20240805	23.24	4380	-4.34	20250107	3900	7.44	20250102	5240	-20.04	20240221	3400	23.24	20240805	1.74	N	035610	500	136 억	207386	N	N	N	N
83	20250110	150412	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4140	-5	5	-0.12	133565700	32282	75.47	4170	4200	4080	5380	2905	4145	4137.47	0.76	-872	4305	4225	4185	4105	4065	4205	4085	137	1235	500	3060	5	1	27345997	1132	2.96	0.64	12	0.12	1399.00	6508.00	5240	20240221	-20.99	3400	20240805	21.76	4380	-5.48	20250107	3900	6.15	20250102	5240	-20.99	20240221	3400	21.76	20240805	1.74	N	035610	500	136 억	207386	N	N	N	N
84	20250110	140412	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4135	-10	5	-0.24	126098340	30478	71.25	4170	4200	4080	5380	2905	4145	4137.36	0.76	-889	4305	4225	4185	4105	4065	4205	4085	137	1235	500	3060	5	1	27345997	1131	2.96	0.64	12	0.11	1399.00	6508.00	5240	20240221	-21.09	3400	20240805	21.62	4380	-5.59	20250107	3900	6.03	20250102	5240	-21.09	20240221	3400	21.62	20240805	1.74	N	035610	500	136 억	207386	N	N	N	N
85	20250110	130411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4165	20	2	0.48	111330450	26889	62.86	4170	4200	4090	5380	2905	4145	4140.37	0.76	-1005	4305	4225	4185	4105	4065	4205	4085	137	1235	500	3060	5	1	27345997	1139	2.98	0.64	12	0.10	1399.00	6508.00	5240	20240221	-20.52	3400	20240805	22.50	4380	-4.91	20250107	3900	6.79	20250102	5240	-20.52	20240221	3400	22.50	20240805	1.74	N	035610	500	136 억	207386	N	N	N	N
86	20250110	120412	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4155	10	2	0.24	84963385	20555	48.05	4170	4170	4090	5380	2905	4145	4133.47	0.76	-681	4305	4225	4185	4105	4065	4205	4085	137	1235	500	3060	5	1	27345997	1136	2.97	0.64	12	0.08	1399.00	6508.00	5240	20240221	-20.71	3400	20240805	22.21	4380	-5.14	20250107	3900	6.54	20250102	5240	-20.71	20240221	3400	22.21	20240805	1.74	N	035610	500	136 억	207386	N	N	N	N
87	20250110	110411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4150	5	2	0.12	60037145	14532	33.97	4170	4170	4090	5380	2905	4145	4131.38	0.76	-3079	4305	4225	4185	4105	4065	4205	4085	137	1235	500	3060	5	1	27345997	1135	2.97	0.64	12	0.05	1399.00	6508.00	5240	20240221	-20.80	3400	20240805	22.06	4380	-5.25	20250107	3900	6.41	20250102	5240	-20.80	20240221	3400	22.06	20240805	1.74	N	035610	500	136 억	207386	N	N	N	N
88	20250110	100410	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4100	-45	5	-1.09	34361390	8329	19.47	4170	4170	4090	5380	2905	4145	4125.51	0.76	-981	4305	4225	4185	4105	4065	4205	4085	137	1235	500	3060	5	1	27345997	1121	2.93	0.63	12	0.03	1399.00	6508.00	5240	20240221	-21.76	3400	20240805	20.59	4380	-6.39	20250107	3900	5.13	20250102	5240	-21.76	20240221	3400	20.59	20240805	1.74	N	035610	500	136 억	207386	N	N	N	N
89	20250110	090413	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4140	-5	5	-0.12	364380	88	0.21	4170	4170	4140	5380	2905	4145	4140.68	0.76	0	4305	4225	4185	4105	4065	4205	4085	137	1235	500	3060	5	1	27345997	1132	2.96	0.64	12	0.00	1399.00	6508.00	5240	20240221	-20.99	3400	20240805	21.76	4380	-5.48	20250107	3900	6.15	20250102	5240	-20.99	20240221	3400	21.76	20240805	1.74	N	035610	500	136 억	207386	N	N	N	N
90	20250109	160410	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4145	-115	5	-2.70	178060155	42576	64.89	4260	4265	4145	5530	2985	4260	4182.47	0.79	-10506	4346	4302	4216	4172	4086	4325	4195	137	1270	500	3150	5	1	27345997	1133	2.96	0.64	12	0.16	1399.00	6508.00	5240	20240221	-20.90	3400	20240805	21.91	4380	-5.37	20250107	3900	6.28	20250102	5240	-20.90	20240221	3400	21.91	20240805	1.57	N	035610	500	136 억	216617	N	N	N	N
91	20250109	150411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4165	-95	5	-2.23	155873365	37230	56.75	4260	4265	4145	5530	2985	4260	4186.77	0.79	-9968	4346	4302	4216	4172	4086	4325	4195	137	1270	500	3150	5	1	27345997	1139	2.98	0.64	12	0.14	1399.00	6508.00	5240	20240221	-20.52	3400	20240805	22.50	4380	-4.91	20250107	3900	6.79	20250102	5240	-20.52	20240221	3400	22.50	20240805	1.57	N	035610	500	136 억	216617	N	N	N	N
92	20250109	140412	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4170	-90	5	-2.11	115530950	27544	41.98	4260	4265	4145	5530	2985	4260	4194.41	0.79	-9327	4346	4302	4216	4172	4086	4325	4195	137	1270	500	3150	5	1	27345997	1140	2.98	0.64	12	0.10	1399.00	6508.00	5240	20240221	-20.42	3400	20240805	22.65	4380	-4.79	20250107	3900	6.92	20250102	5240	-20.42	20240221	3400	22.65	20240805	1.57	N	035610	500	136 억	216617	N	N	N	N
93	20250109	130411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4195	-65	5	-1.53	109665930	26138	39.84	4260	4265	4145	5530	2985	4260	4195.65	0.79	-9277	4346	4302	4216	4172	4086	4325	4195	137	1270	500	3150	5	1	27345997	1147	3.00	0.64	12	0.10	1399.00	6508.00	5240	20240221	-19.94	3400	20240805	23.38	4380	-4.22	20250107	3900	7.56	20250102	5240	-19.94	20240221	3400	23.38	20240805	1.57	N	035610	500	136 억	216617	N	N	N	N
94	20250109	120411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4195	-65	5	-1.53	96944480	23096	35.20	4260	4265	4145	5530	2985	4260	4197.46	0.79	-8589	4346	4302	4216	4172	4086	4325	4195	137	1270	500	3150	5	1	27345997	1147	3.00	0.64	12	0.08	1399.00	6508.00	5240	20240221	-19.94	3400	20240805	23.38	4380	-4.22	20250107	3900	7.56	20250102	5240	-19.94	20240221	3400	23.38	20240805	1.57	N	035610	500	136 억	216617	N	N	N	N
95	20250109	110411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4200	-60	5	-1.41	92932450	22139	33.74	4260	4265	4145	5530	2985	4260	4197.68	0.79	-8197	4346	4302	4216	4172	4086	4325	4195	137	1270	500	3150	5	1	27345997	1149	3.00	0.65	12	0.08	1399.00	6508.00	5240	20240221	-19.85	3400	20240805	23.53	4380	-4.11	20250107	3900	7.69	20250102	5240	-19.85	20240221	3400	23.53	20240805	1.57	N	035610	500	136 억	216617	N	N	N	N
96	20250109	100410	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4195	-65	5	-1.53	77071635	18343	27.96	4260	4265	4145	5530	2985	4260	4201.69	0.79	-8213	4346	4302	4216	4172	4086	4325	4195	137	1270	500	3150	5	1	27345997	1147	3.00	0.64	12	0.07	1399.00	6508.00	5240	20240221	-19.94	3400	20240805	23.38	4380	-4.22	20250107	3900	7.56	20250102	5240	-19.94	20240221	3400	23.38	20240805	1.57	N	035610	500	136 억	216617	N	N	N	N
97	20250109	090413	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4230	-30	5	-0.70	23011135	5402	8.23	4260	4265	4230	5530	2985	4260	4259.74	0.79	-224	4346	4302	4216	4172	4086	4325	4195	137	1270	500	3150	5	1	27345997	1157	3.02	0.65	12	0.02	1399.00	6508.00	5240	20240221	-19.27	3400	20240805	24.41	4380	-3.42	20250107	3900	8.46	20250102	5240	-19.27	20240221	3400	24.41	20240805	1.57	N	035610	500	136 억	216617	N	N	N	N
98	20250108	160407	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4260	20	2	0.47	263070760	62801	14.22	4195	4260	4130	5510	2970	4240	4188.94	0.82	-8253	4586	4412	4206	4032	3826	4500	4120	137	1270	500	3130	5	1	27345997	1165	3.05	0.65	12	0.23	1399.00	6508.00	5240	20240221	-18.70	3400	20240805	25.29	4380	-2.74	20250107	3900	9.23	20250102	5240	-18.70	20240221	3400	25.29	20240805	1.55	N	035610	500	136 억	224477	N	N	N	N
99	20250108	150409	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4195	-45	5	-1.06	202559920	48384	10.95	4195	4250	4130	5510	2970	4240	4186.51	0.82	-1911	4586	4412	4206	4032	3826	4500	4120	137	1270	500	3130	5	1	27345997	1147	3.00	0.64	12	0.18	1399.00	6508.00	5240	20240221	-19.94	3400	20240805	23.38	4380	-4.22	20250107	3900	7.56	20250102	5240	-19.94	20240221	3400	23.38	20240805	1.55	N	035610	500	136 억	224477	N	N	N	N
100	20250108	140411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4180	-60	5	-1.42	190059795	45393	10.28	4195	4250	4130	5510	2970	4240	4186.98	0.82	-2193	4586	4412	4206	4032	3826	4500	4120	137	1270	500	3130	5	1	27345997	1143	2.99	0.64	12	0.17	1399.00	6508.00	5240	20240221	-20.23	3400	20240805	22.94	4380	-4.57	20250107	3900	7.18	20250102	5240	-20.23	20240221	3400	22.94	20240805	1.55	N	035610	500	136 억	224477	N	N	N	N
101	20250108	130411	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4210	-30	5	-0.71	169156395	40398	9.15	4195	4250	4130	5510	2970	4240	4187.25	0.82	-1659	4586	4412	4206	4032	3826	4500	4120	137	1270	500	3130	5	1	27345997	1151	3.01	0.65	12	0.15	1399.00	6508.00	5240	20240221	-19.66	3400	20240805	23.82	4380	-3.88	20250107	3900	7.95	20250102	5240	-19.66	20240221	3400	23.82	20240805	1.55	N	035610	500	136 억	224477	N	N	N	N
102	20250108	120408	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4165	-75	5	-1.77	136770685	32661	7.39	4195	4250	4130	5510	2970	4240	4187.58	0.82	-3073	4586	4412	4206	4032	3826	4500	4120	137	1270	500	3130	5	1	27345997	1139	2.98	0.64	12	0.12	1399.00	6508.00	5240	20240221	-20.52	3400	20240805	22.50	4380	-4.91	20250107	3900	6.79	20250102	5240	-20.52	20240221	3400	22.50	20240805	1.55	N	035610	500	136 억	224477	N	N	N	N
103	20250108	110408	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4225	-15	5	-0.35	119873035	28628	6.48	4195	4250	4130	5510	2970	4240	4187.27	0.82	-2503	4586	4412	4206	4032	3826	4500	4120	137	1270	500	3130	5	1	27345997	1155	3.02	0.65	12	0.10	1399.00	6508.00	5240	20240221	-19.37	3400	20240805	24.26	4380	-3.54	20250107	3900	8.33	20250102	5240	-19.37	20240221	3400	24.26	20240805	1.55	N	035610	500	136 억	224477	N	N	N	N
104	20250108	100409	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4200	-40	5	-0.94	100561325	24050	5.44	4195	4250	4130	5510	2970	4240	4181.34	0.82	-1417	4586	4412	4206	4032	3826	4500	4120	137	1270	500	3130	5	1	27345997	1149	3.00	0.65	12	0.09	1399.00	6508.00	5240	20240221	-19.85	3400	20240805	23.53	4380	-4.11	20250107	3900	7.69	20250102	5240	-19.85	20240221	3400	23.53	20240805	1.55	N	035610	500	136 억	224477	N	N	N	N
105	20250108	090410	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4170	-70	5	-1.65	19493340	4669	1.06	4195	4195	4150	5510	2970	4240	4175.06	0.82	852	4586	4412	4206	4032	3826	4500	4120	137	1270	500	3130	5	1	27345997	1140	2.98	0.64	12	0.02	1399.00	6508.00	5240	20240221	-20.42	3400	20240805	22.65	4380	-4.79	20250107	3900	6.92	20250102	5240	-20.42	20240221	3400	22.65	20240805	1.55	N	035610	500	136 억	224477	N	N	N	N
106	20250107	160406	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4240	235	2	5.87	1866307620	441250	1170.86	4025	4380	4000	5200	2805	4005	4229.58	0.77	16139	4101	4052	4026	3977	3951	4040	3965	137	1195	500	2960	5	1	27345997	1159	3.03	0.65	12	1.61	1399.00	6508.00	5240	20240221	-19.08	3400	20240805	24.71	4380	-3.20	20250107	3900	8.72	20250102	5240	-19.08	20240221	3400	24.71	20240805	1.53	N	035610	500	136 억	209832	N	N	N	N
107	20250107	150407	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4210	205	2	5.12	1775290570	419739	1113.78	4025	4380	4000	5200	2805	4005	4229.51	0.77	16090	4101	4052	4026	3977	3951	4040	3965	137	1195	500	2960	5	1	27345997	1151	3.01	0.65	12	1.53	1399.00	6508.00	5240	20240221	-19.66	3400	20240805	23.82	4380	-3.88	20250107	3900	7.95	20250102	5240	-19.66	20240221	3400	23.82	20240805	1.53	N	035610	500	136 억	209832	N	N	N	N
108	20250107	140407	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4180	175	2	4.37	1715865985	405567	1076.17	4025	4380	4000	5200	2805	4005	4230.78	0.77	14232	4101	4052	4026	3977	3951	4040	3965	137	1195	500	2960	5	1	27345997	1143	2.99	0.64	12	1.48	1399.00	6508.00	5240	20240221	-20.23	3400	20240805	22.94	4380	-4.57	20250107	3900	7.18	20250102	5240	-20.23	20240221	3400	22.94	20240805	1.53	N	035610	500	136 억	209832	N	N	N	N
109	20250107	130406	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4195	190	2	4.74	1626342610	384295	1019.73	4025	4380	4000	5200	2805	4005	4232.02	0.77	15966	4101	4052	4026	3977	3951	4040	3965	137	1195	500	2960	5	1	27345997	1147	3.00	0.64	12	1.41	1399.00	6508.00	5240	20240221	-19.94	3400	20240805	23.38	4380	-4.22	20250107	3900	7.56	20250102	5240	-19.94	20240221	3400	23.38	20240805	1.53	N	035610	500	136 억	209832	N	N	N	N
110	20250107	120407	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4305	300	2	7.49	1322675545	312689	829.72	4025	4380	4000	5200	2805	4005	4230.00	0.77	11534	4101	4052	4026	3977	3951	4040	3965	137	1195	500	2960	5	1	27345997	1177	3.08	0.66	12	1.14	1399.00	6508.00	5240	20240221	-17.84	3400	20240805	26.62	4380	-1.71	20250107	3900	10.38	20250102	5240	-17.84	20240221	3400	26.62	20240805	1.53	N	035610	500	136 억	209832	N	N	N	N
111	20250107	110404	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4155	150	2	3.75	805796025	191303	507.62	4025	4355	4000	5200	2805	4005	4212.15	0.77	-5224	4101	4052	4026	3977	3951	4040	3965	137	1195	500	2960	5	1	27345997	1136	2.97	0.64	12	0.70	1399.00	6508.00	5240	20240221	-20.71	3400	20240805	22.21	4355	-4.59	20250107	3900	6.54	20250102	5240	-20.71	20240221	3400	22.21	20240805	1.53	N	035610	500	136 억	209832	N	N	N	N
112	20250107	100409	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4040	35	2	0.87	22573130	5611	14.89	4025	4070	4000	5200	2805	4005	4023.01	0.77	-1340	4101	4052	4026	3977	3951	4040	3965	137	1195	500	2960	5	1	27345997	1105	2.89	0.62	12	0.02	1399.00	6508.00	5240	20240221	-22.90	3400	20240805	18.82	4075	-0.86	20250106	3900	3.59	20250102	5240	-22.90	20240221	3400	18.82	20240805	1.53	N	035610	500	136 억	209832	N	N	N	N
113	20250107	090406	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4030	25	2	0.62	48305	12	0.03	4025	4030	4025	5200	2805	4005	4025.42	0.77	-10	4101	4052	4026	3977	3951	4040	3965	137	1195	500	2960	5	1	27345997	1102	2.88	0.62	12	0.00	1399.00	6508.00	5240	20240221	-23.09	3400	20240805	18.53	4075	-1.10	20250106	3900	3.33	20250102	5240	-23.09	20240221	3400	18.53	20240805	1.53	N	035610	500	136 억	209832	N	N	N	N
114	20250106	160401	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4005	-45	5	-1.11	151764765	37659	127.14	4050	4075	4000	5260	2835	4050	4029.97	0.77	-1152	4120	4085	4025	3990	3930	4102	4007	137	1210	500	2990	5	1	27345997	1095	2.86	0.62	12	0.14	1399.00	6508.00	5240	20240221	-23.57	3400	20240805	17.79	4075	-1.72	20250106	3900	2.69	20250102	5240	-23.57	20240221	3400	17.79	20240805	1.51	N	035610	500	136 억	210789	N	N	N	N
115	20250106	150402	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4020	-30	5	-0.74	109168090	27027	91.24	4050	4075	4015	5260	2835	4050	4039.22	0.77	962	4120	4085	4025	3990	3930	4102	4007	137	1210	500	2990	5	1	27345997	1099	2.87	0.62	12	0.10	1399.00	6508.00	5240	20240221	-23.28	3400	20240805	18.24	4075	-1.35	20250106	3900	3.08	20250102	5240	-23.28	20240221	3400	18.24	20240805	1.51	N	035610	500	136 억	210789	N	N	N	N
116	20250106	140402	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4040	-10	5	-0.25	101425525	25101	84.74	4050	4075	4020	5260	2835	4050	4040.70	0.77	542	4120	4085	4025	3990	3930	4102	4007	137	1210	500	2990	5	1	27345997	1105	2.89	0.62	12	0.09	1399.00	6508.00	5240	20240221	-22.90	3400	20240805	18.82	4075	-0.86	20250106	3900	3.59	20250102	5240	-22.90	20240221	3400	18.82	20240805	1.51	N	035610	500	136 억	210789	N	N	N	N
117	20250106	130401	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4040	-10	5	-0.25	92661640	22928	77.40	4050	4075	4020	5260	2835	4050	4041.42	0.77	-347	4120	4085	4025	3990	3930	4102	4007	137	1210	500	2990	5	1	27345997	1105	2.89	0.62	12	0.08	1399.00	6508.00	5240	20240221	-22.90	3400	20240805	18.82	4075	-0.86	20250106	3900	3.59	20250102	5240	-22.90	20240221	3400	18.82	20240805	1.51	N	035610	500	136 억	210789	N	N	N	N
118	20250106	120400	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4040	-10	5	-0.25	61665705	15238	51.44	4050	4075	4025	5260	2835	4050	4046.84	0.77	2448	4120	4085	4025	3990	3930	4102	4007	137	1210	500	2990	5	1	27345997	1105	2.89	0.62	12	0.06	1399.00	6508.00	5240	20240221	-22.90	3400	20240805	18.82	4075	-0.86	20250106	3900	3.59	20250102	5240	-22.90	20240221	3400	18.82	20240805	1.51	N	035610	500	136 억	210789	N	N	N	N
119	20250106	110401	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4050	0	3	0.00	48716645	12033	40.62	4050	4075	4025	5260	2835	4050	4048.59	0.77	2045	4120	4085	4025	3990	3930	4102	4007	137	1210	500	2990	5	1	27345997	1108	2.89	0.62	12	0.04	1399.00	6508.00	5240	20240221	-22.71	3400	20240805	19.12	4075	-0.61	20250106	3900	3.85	20250102	5240	-22.71	20240221	3400	19.12	20240805	1.51	N	035610	500	136 억	210789	N	N	N	N
120	20250106	100400	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4050	0	3	0.00	39442730	9735	32.87	4050	4075	4025	5260	2835	4050	4051.64	0.77	2208	4120	4085	4025	3990	3930	4102	4007	137	1210	500	2990	5	1	27345997	1108	2.89	0.62	12	0.04	1399.00	6508.00	5240	20240221	-22.71	3400	20240805	19.12	4075	-0.61	20250106	3900	3.85	20250102	5240	-22.71	20240221	3400	19.12	20240805	1.51	N	035610	500	136 억	210789	N	N	N	N
121	20250106	090357	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4050	0	3	0.00	3738755	925	3.12	4050	4060	4030	5260	2835	4050	4041.90	0.77	332	4120	4085	4025	3990	3930	4102	4007	137	1210	500	2990	5	1	27345997	1108	2.89	0.62	12	0.00	1399.00	6508.00	5240	20240221	-22.71	3400	20240805	19.12	4065	-0.37	20250102	3900	3.85	20250102	5240	-22.71	20240221	3400	19.12	20240805	1.51	N	035610	500	136 억	210789	N	N	N	N
122	20250103	160358	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4050	55	2	1.38	119045640	29621	58.53	3990	4060	3965	5190	2800	3995	4017.91	0.77	477	4151	4072	3986	3907	3821	4112	3947	137	1195	500	2950	5	1	27345997	1108	2.89	0.62	12	0.11	1399.00	6508.00	5240	20240221	-22.71	3400	20240805	19.12	4065	-0.37	20250102	3900	3.85	20250102	5240	-22.71	20240221	3400	19.12	20240805	1.46	N	035610	500	136 억	210308	N	N	N	N
123	20250103	150359	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4020	25	2	0.63	88720920	22097	43.66	3990	4060	3965	5190	2800	3995	4015.07	0.77	694	4151	4072	3986	3907	3821	4112	3947	137	1195	500	2950	5	1	27345997	1099	2.87	0.62	12	0.08	1399.00	6508.00	5240	20240221	-23.28	3400	20240805	18.24	4065	-1.11	20250102	3900	3.08	20250102	5240	-23.28	20240221	3400	18.24	20240805	1.46	N	035610	500	136 억	210308	N	N	N	N
124	20250103	140359	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4010	15	2	0.38	76434445	19028	37.60	3990	4060	3965	5190	2800	3995	4016.95	0.77	-77	4151	4072	3986	3907	3821	4112	3947	137	1195	500	2950	5	1	27345997	1097	2.87	0.62	12	0.07	1399.00	6508.00	5240	20240221	-23.47	3400	20240805	17.94	4065	-1.35	20250102	3900	2.82	20250102	5240	-23.47	20240221	3400	17.94	20240805	1.46	N	035610	500	136 억	210308	N	N	N	N
125	20250103	130358	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4005	10	2	0.25	71868070	17892	35.35	3990	4060	3965	5190	2800	3995	4016.77	0.77	-68	4151	4072	3986	3907	3821	4112	3947	137	1195	500	2950	5	1	27345997	1095	2.86	0.62	12	0.07	1399.00	6508.00	5240	20240221	-23.57	3400	20240805	17.79	4065	-1.48	20250102	3900	2.69	20250102	5240	-23.57	20240221	3400	17.79	20240805	1.46	N	035610	500	136 억	210308	N	N	N	N
126	20250103	120358	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4015	20	2	0.50	42357870	10507	20.76	3990	4060	3990	5190	2800	3995	4031.40	0.77	-256	4151	4072	3986	3907	3821	4112	3947	137	1195	500	2950	5	1	27345997	1098	2.87	0.62	12	0.04	1399.00	6508.00	5240	20240221	-23.38	3400	20240805	18.09	4065	-1.23	20250102	3900	2.95	20250102	5240	-23.38	20240221	3400	18.09	20240805	1.46	N	035610	500	136 억	210308	N	N	N	N
127	20250103	110358	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4030	35	2	0.88	40793905	10117	19.99	3990	4060	3990	5190	2800	3995	4032.21	0.77	-320	4151	4072	3986	3907	3821	4112	3947	137	1195	500	2950	5	1	27345997	1102	2.88	0.62	12	0.04	1399.00	6508.00	5240	20240221	-23.09	3400	20240805	18.53	4065	-0.86	20250102	3900	3.33	20250102	5240	-23.09	20240221	3400	18.53	20240805	1.46	N	035610	500	136 억	210308	N	N	N	N
128	20250103	100357	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4045	50	2	1.25	31890370	7896	15.60	3990	4060	3990	5190	2800	3995	4038.80	0.77	-569	4151	4072	3986	3907	3821	4112	3947	137	1195	500	2950	5	1	27345997	1106	2.89	0.62	12	0.03	1399.00	6508.00	5240	20240221	-22.81	3400	20240805	18.97	4065	-0.49	20250102	3900	3.72	20250102	5240	-22.81	20240221	3400	18.97	20240805	1.46	N	035610	500	136 억	210308	N	N	N	N
129	20250103	090358	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4000	5	2	0.13	961600	241	0.48	3990	4000	3990	5190	2800	3995	3990.04	0.77	-39	4151	4072	3986	3907	3821	4112	3947	137	1195	500	2950	5	1	27345997	1094	2.86	0.61	12	0.00	1399.00	6508.00	5240	20240221	-23.66	3400	20240805	17.65	4065	-1.60	20250102	3900	2.56	20250102	5240	-23.66	20240221	3400	17.65	20240805	1.46	N	035610	500	136 억	210308	N	N	N	N
130	20250102	160356	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3995	70	2	1.78	202071330	50359	120.59	3900	4065	3900	5100	2750	3925	4012.62	0.77	96	4115	4020	3875	3780	3635	4067	3827	137	1175	500	2900	5	1	27345997	1092	2.86	0.61	12	0.18	1399.00	6508.00	5240	20240221	-23.76	3400	20240805	17.50	4065	-1.72	20250102	3900	2.44	20250102	5240	-23.76	20240221	3400	17.50	20240805	1.46	N	035610	500	136 억	210029	N	N	N	N
131	20250102	150357	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4005	80	2	2.04	199262745	49656	118.91	3900	4065	3900	5100	2750	3925	4012.86	0.77	105	4115	4020	3875	3780	3635	4067	3827	137	1175	500	2900	5	1	27345997	1095	2.86	0.62	12	0.18	1399.00	6508.00	5240	20240221	-23.57	3400	20240805	17.79	4065	-1.48	20250102	3900	2.69	20250102	5240	-23.57	20240221	3400	17.79	20240805	1.46	N	035610	500	136 억	210029	N	N	N	N
132	20250102	140355	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3995	70	2	1.78	183345290	45678	109.38	3900	4065	3900	5100	2750	3925	4013.86	0.77	618	4115	4020	3875	3780	3635	4067	3827	137	1175	500	2900	5	1	27345997	1092	2.86	0.61	12	0.17	1399.00	6508.00	5240	20240221	-23.76	3400	20240805	17.50	4065	-1.72	20250102	3900	2.44	20250102	5240	-23.76	20240221	3400	17.50	20240805	1.46	N	035610	500	136 억	210029	N	N	N	N
133	20250102	130355	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3975	50	2	1.27	167584170	41718	99.90	3900	4065	3900	5100	2750	3925	4017.07	0.77	330	4115	4020	3875	3780	3635	4067	3827	137	1175	500	2900	5	1	27345997	1087	2.84	0.61	12	0.15	1399.00	6508.00	5240	20240221	-24.14	3400	20240805	16.91	4065	-2.21	20250102	3900	1.92	20250102	5240	-24.14	20240221	3400	16.91	20240805	1.46	N	035610	500	136 억	210029	N	N	N	N
134	20250102	120356	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3985	60	2	1.53	146647955	36456	87.30	3900	4065	3900	5100	2750	3925	4022.60	0.77	-1121	4115	4020	3875	3780	3635	4067	3827	137	1175	500	2900	5	1	27345997	1090	2.85	0.61	12	0.13	1399.00	6508.00	5240	20240221	-23.95	3400	20240805	17.21	4065	-1.97	20250102	3900	2.18	20250102	5240	-23.95	20240221	3400	17.21	20240805	1.46	N	035610	500	136 억	210029	N	N	N	N
135	20250102	110347	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4020	95	2	2.42	99421385	24679	59.10	3900	4065	3900	5100	2750	3925	4028.58	0.77	20	4115	4020	3875	3780	3635	4067	3827	137	1175	500	2900	5	1	27345997	1099	2.87	0.62	12	0.09	1399.00	6508.00	5240	20240221	-23.28	3400	20240805	18.24	4065	-1.11	20250102	3900	3.08	20250102	5240	-23.28	20240221	3400	18.24	20240805	1.46	N	035610	500	136 억	210029	N	N	N	N
136	20250102	100353	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3940	15	2	0.38	3191125	817	1.96	3900	3940	3900	5100	2750	3925	3905.91	0.77	-391	4115	4020	3875	3780	3635	4067	3827	137	1175	500	2900	5	1	27345997	1077	2.82	0.61	12	0.00	1399.00	6508.00	5240	20240221	-24.81	3400	20240805	15.88	3940	0.00	20250102	3900	1.03	20250102	5240	-24.81	20240221	3400	15.88	20240805	1.46	N	035610	500	136 억	210029	N	N	N	N
137	20250102	090351	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	3925	0	3	0.00	0	0	0.00	0	0	0	5100	2750	3925	0.00	0.77	0	4115	4020	3875	3780	3635	4067	3827	137	1175	500	2900	5	1	27345997	1073	2.81	0.60	12	0.00	1399.00	6508.00	5240	20240221	-25.10	3400	20240805	15.44	0	0.00	0	0	0.00	0	5240	-25.10	20240221	3400	15.44	20240805	1.46	N	035610	500	136 억	210029	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History