KissMeData/330860/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161208	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12480	40	2	0.32	397896860	31795	28.70	12610	12720	12200	16170	8710	12440	12514.55	1.80	-4716	13893	13166	12803	12076	11713	12985	11895	61	3730	500	7960	10	1	12184045	1521	-5.02	0.67	12	0.26	-2488.00	18528.00	46400	20240312	-73.10	8790	20241210	41.98	13530	-7.76	20250123	10330	20.81	20250102	46400	-73.10	20240312	8790	41.98	20241210	2.72	N	330860	500	60 억	218755	N	N	0	N	N
3	20250124	151208	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12530	90	2	0.72	381641910	30493	27.52	12610	12720	12200	16170	8710	12440	12515.72	1.80	-4410	13893	13166	12803	12076	11713	12985	11895	61	3730	500	7960	10	1	12184045	1527	-5.04	0.68	12	0.25	-2488.00	18528.00	46400	20240312	-73.00	8790	20241210	42.55	13530	-7.39	20250123	10330	21.30	20250102	46400	-73.00	20240312	8790	42.55	20241210	2.72	N	330860	500	60 억	218755	N	N	0	N	N
4	20250124	141206	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12420	-20	5	-0.16	326380550	26070	23.53	12610	12720	12200	16170	8710	12440	12519.39	1.80	-2943	13893	13166	12803	12076	11713	12985	11895	61	3730	500	7960	10	1	12184045	1513	-4.99	0.67	12	0.21	-2488.00	18528.00	46400	20240312	-73.23	8790	20241210	41.30	13530	-8.20	20250123	10330	20.23	20250102	46400	-73.23	20240312	8790	41.30	20241210	2.72	N	330860	500	60 억	218755	N	N	0	N	N
5	20250124	131209	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12590	150	2	1.21	274943760	21952	19.81	12610	12720	12200	16170	8710	12440	12524.77	1.80	-190	13893	13166	12803	12076	11713	12985	11895	61	3730	500	7960	10	1	12184045	1534	-5.06	0.68	12	0.18	-2488.00	18528.00	46400	20240312	-72.87	8790	20241210	43.23	13530	-6.95	20250123	10330	21.88	20250102	46400	-72.87	20240312	8790	43.23	20241210	2.72	N	330860	500	60 억	218755	N	N	0	N	N
6	20250124	121204	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12690	250	2	2.01	241782120	19335	17.45	12610	12690	12200	16170	8710	12440	12504.89	1.80	-300	13893	13166	12803	12076	11713	12985	11895	61	3730	500	7960	10	1	12184045	1546	-5.10	0.68	12	0.16	-2488.00	18528.00	46400	20240312	-72.65	8790	20241210	44.37	13530	-6.21	20250123	10330	22.85	20250102	46400	-72.65	20240312	8790	44.37	20241210	2.72	N	330860	500	60 억	218755	N	N	0	N	N
7	20250124	111206	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12500	60	2	0.48	180212560	14433	13.03	12610	12690	12200	16170	8710	12440	12486.15	1.80	-2298	13893	13166	12803	12076	11713	12985	11895	61	3730	500	7960	10	1	12184045	1523	-5.02	0.67	12	0.12	-2488.00	18528.00	46400	20240312	-73.06	8790	20241210	42.21	13530	-7.61	20250123	10330	21.01	20250102	46400	-73.06	20240312	8790	42.21	20241210	2.72	N	330860	500	60 억	218755	N	N	0	N	N
8	20250124	101202	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12590	150	2	1.21	155570190	12465	11.25	12610	12690	12200	16170	8710	12440	12480.56	1.80	-1517	13893	13166	12803	12076	11713	12985	11895	61	3730	500	7960	10	1	12184045	1534	-5.06	0.68	12	0.10	-2488.00	18528.00	46400	20240312	-72.87	8790	20241210	43.23	13530	-6.95	20250123	10330	21.88	20250102	46400	-72.87	20240312	8790	43.23	20241210	2.72	N	330860	500	60 억	218755	N	N	0	N	N
9	20250124	091211	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12350	-90	5	-0.72	44689470	3615	3.26	12610	12610	12210	16170	8710	12440	12362.23	1.80	-2464	13893	13166	12803	12076	11713	12985	11895	61	3730	500	7960	10	1	12184045	1505	-4.96	0.67	12	0.03	-2488.00	18528.00	46400	20240312	-73.38	8790	20241210	40.50	13530	-8.72	20250123	10330	19.55	20250102	46400	-73.38	20240312	8790	40.50	20241210	2.72	N	330860	500	60 억	218755	N	N	0	N	N
10	20250123	161202	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12440	-950	5	-7.09	1414147100	110196	116.06	13530	13530	12440	17400	9380	13390	12833.86	2.14	-42928	13956	13672	13156	12872	12356	13815	13015	61	4010	500	8560	10	1	12184045	1516	-5.00	0.67	12	0.90	-2488.00	18528.00	46400	20240312	-73.19	8790	20241210	41.52	13530	-8.06	20250123	10330	20.43	20250102	46400	-73.19	20240312	8790	41.52	20241210	2.67	N	330860	500	60 억	261028	N	N	14	N	N
11	20250123	151159	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12470	-920	5	-6.87	1371440920	106765	112.45	13530	13530	12450	17400	9380	13390	12845.42	2.14	-40921	13956	13672	13156	12872	12356	13815	13015	61	4010	500	8560	10	1	12184045	1519	-5.01	0.67	12	0.88	-2488.00	18528.00	46400	20240312	-73.12	8790	20241210	41.87	13530	-7.83	20250123	10330	20.72	20250102	46400	-73.12	20240312	8790	41.87	20241210	2.67	N	330860	500	60 억	261028	N	N	14	N	N
12	20250123	141201	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12570	-820	5	-6.12	1212405660	94041	99.05	13530	13530	12450	17400	9380	13390	12892.31	2.14	-36337	13956	13672	13156	12872	12356	13815	13015	61	4010	500	8560	10	1	12184045	1532	-5.05	0.68	12	0.77	-2488.00	18528.00	46400	20240312	-72.91	8790	20241210	43.00	13530	-7.10	20250123	10330	21.68	20250102	46400	-72.91	20240312	8790	43.00	20241210	2.67	N	330860	500	60 억	261028	N	N	14	N	N
13	20250123	131159	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12730	-660	5	-4.93	1121533770	86845	91.47	13530	13530	12450	17400	9380	13390	12914.20	2.14	-32266	13956	13672	13156	12872	12356	13815	13015	61	4010	500	8560	10	1	12184045	1551	-5.12	0.69	12	0.71	-2488.00	18528.00	46400	20240312	-72.56	8790	20241210	44.82	13530	-5.91	20250123	10330	23.23	20250102	46400	-72.56	20240312	8790	44.82	20241210	2.67	N	330860	500	60 억	261028	N	N	14	N	N
14	20250123	121200	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12590	-800	5	-5.97	1064467220	82331	86.71	13530	13530	12450	17400	9380	13390	12929.12	2.14	-29778	13956	13672	13156	12872	12356	13815	13015	61	4010	500	8560	10	1	12184045	1534	-5.06	0.68	12	0.68	-2488.00	18528.00	46400	20240312	-72.87	8790	20241210	43.23	13530	-6.95	20250123	10330	21.88	20250102	46400	-72.87	20240312	8790	43.23	20241210	2.67	N	330860	500	60 억	261028	N	N	14	N	N
15	20250123	111150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12640	-750	5	-5.60	832164080	63822	67.22	13530	13530	12630	17400	9380	13390	13038.83	2.14	-27202	13956	13672	13156	12872	12356	13815	13015	61	4010	500	8560	10	1	12184045	1540	-5.08	0.68	12	0.52	-2488.00	18528.00	46400	20240312	-72.76	8790	20241210	43.80	13530	-6.58	20250123	10330	22.36	20250102	46400	-72.76	20240312	8790	43.80	20241210	2.67	N	330860	500	60 억	261028	N	N	14	N	N
16	20250123	101158	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12960	-430	5	-3.21	553389930	42021	44.26	13530	13530	12950	17400	9380	13390	13169.37	2.14	-19412	13956	13672	13156	12872	12356	13815	13015	61	4010	500	8560	10	1	12184045	1579	-5.21	0.70	12	0.34	-2488.00	18528.00	46400	20240312	-72.07	8790	20241210	47.44	13530	-4.21	20250123	10330	25.46	20250102	46400	-72.07	20240312	8790	47.44	20241210	2.67	N	330860	500	60 억	261028	N	N	14	N	N
17	20250123	091201	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13110	-280	5	-2.09	272058360	20414	21.50	13530	13530	13040	17400	9380	13390	13327.05	2.14	-7457	13956	13672	13156	12872	12356	13815	13015	61	4010	500	8560	10	1	12184045	1597	-5.27	0.71	12	0.17	-2488.00	18528.00	46400	20240312	-71.75	8790	20241210	49.15	13530	-3.10	20250123	10330	26.91	20250102	46400	-71.75	20240312	8790	49.15	20241210	2.67	N	330860	500	60 억	261028	N	N	14	N	N
18	20250122	161150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13390	510	2	3.96	1235665820	94554	181.66	12880	13440	12640	16740	9020	12880	13067.57	2.06	10762	13360	13120	12760	12520	12160	13240	12640	61	3860	500	8240	10	1	12184045	1631	-5.38	0.72	12	0.78	-2488.00	18528.00	46400	20240312	-71.14	8790	20241210	52.33	13440	-0.37	20250122	10330	29.62	20250102	46400	-71.14	20240312	8790	52.33	20241210	2.66	N	330860	500	60 억	250788	N	N	14	N	N
19	20250122	151152	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13390	510	2	3.96	1153797210	88431	169.90	12880	13440	12640	16740	9020	12880	13047.43	2.06	10901	13360	13120	12760	12520	12160	13240	12640	61	3860	500	8240	10	1	12184045	1631	-5.38	0.72	12	0.73	-2488.00	18528.00	46400	20240312	-71.14	8790	20241210	52.33	13440	-0.37	20250122	10330	29.62	20250102	46400	-71.14	20240312	8790	52.33	20241210	2.66	N	330860	500	60 억	250788	N	N	6	N	N
20	20250122	141150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12910	30	2	0.23	519081690	40350	77.52	12880	13000	12640	16740	9020	12880	12864.48	2.06	-7734	13360	13120	12760	12520	12160	13240	12640	61	3860	500	8240	10	1	12184045	1573	-5.19	0.70	12	0.33	-2488.00	18528.00	46400	20240312	-72.18	8790	20241210	46.87	13000	0.00	20250121	10330	24.98	20250102	46400	-72.18	20240312	8790	46.87	20241210	2.66	N	330860	500	60 억	250788	N	N	6	N	N
21	20250122	131151	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12920	40	2	0.31	389803960	30367	58.34	12880	12990	12640	16740	9020	12880	12836.43	2.06	-9851	13360	13120	12760	12520	12160	13240	12640	61	3860	500	8240	10	1	12184045	1574	-5.19	0.70	12	0.25	-2488.00	18528.00	46400	20240312	-72.16	8790	20241210	46.99	13000	-0.62	20250121	10330	25.07	20250102	46400	-72.16	20240312	8790	46.99	20241210	2.66	N	330860	500	60 억	250788	N	N	6	N	N
22	20250122	121150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12790	-90	5	-0.70	309900150	24161	46.42	12880	12990	12640	16740	9020	12880	12826.46	2.06	-7718	13360	13120	12760	12520	12160	13240	12640	61	3860	500	8240	10	1	12184045	1558	-5.14	0.69	12	0.20	-2488.00	18528.00	46400	20240312	-72.44	8790	20241210	45.51	13000	-1.62	20250121	10330	23.81	20250102	46400	-72.44	20240312	8790	45.51	20241210	2.66	N	330860	500	60 억	250788	N	N	6	N	N
23	20250122	111152	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12910	30	2	0.23	281616030	21955	42.18	12880	12990	12640	16740	9020	12880	12826.97	2.06	-7425	13360	13120	12760	12520	12160	13240	12640	61	3860	500	8240	10	1	12184045	1573	-5.19	0.70	12	0.18	-2488.00	18528.00	46400	20240312	-72.18	8790	20241210	46.87	13000	-0.69	20250121	10330	24.98	20250102	46400	-72.18	20240312	8790	46.87	20241210	2.66	N	330860	500	60 억	250788	N	N	6	N	N
24	20250122	101151	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12820	-60	5	-0.47	187952300	14669	28.18	12880	12990	12640	16740	9020	12880	12812.89	2.06	-7655	13360	13120	12760	12520	12160	13240	12640	61	3860	500	8240	10	1	12184045	1562	-5.15	0.69	12	0.12	-2488.00	18528.00	46400	20240312	-72.37	8790	20241210	45.85	13000	-1.38	20250121	10330	24.10	20250102	46400	-72.37	20240312	8790	45.85	20241210	2.66	N	330860	500	60 억	250788	N	N	6	N	N
25	20250122	091153	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12770	-110	5	-0.85	111284560	8650	16.62	12880	12990	12770	16740	9020	12880	12865.27	2.06	-6995	13360	13120	12760	12520	12160	13240	12640	61	3860	500	8240	10	1	12184045	1556	-5.13	0.69	12	0.07	-2488.00	18528.00	46400	20240312	-72.48	8790	20241210	45.28	13000	-1.77	20250121	10330	23.62	20250102	46400	-72.48	20240312	8790	45.28	20241210	2.66	N	330860	500	60 억	250788	N	N	6	N	N
26	20250121	161143	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12880	30	2	0.23	661039040	51935	57.23	12830	13000	12400	16700	9000	12850	12728.19	2.16	-12625	13476	13162	12656	12342	11836	13320	12500	61	3850	500	8220	10	1	12184045	1569	-5.18	0.70	12	0.43	-2488.00	18528.00	46400	20240312	-72.24	8790	20241210	46.53	13000	-0.92	20250121	10330	24.69	20250102	46400	-72.24	20240312	8790	46.53	20241210	2.66	N	330860	500	60 억	263184	N	N	6	N	N
27	20250121	151146	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12760	-90	5	-0.70	603748970	47475	52.31	12830	13000	12400	16700	9000	12850	12717.20	2.16	-13305	13476	13162	12656	12342	11836	13320	12500	61	3850	500	8220	10	1	12184045	1555	-5.13	0.69	12	0.39	-2488.00	18528.00	46400	20240312	-72.50	8790	20241210	45.16	13000	-1.85	20250121	10330	23.52	20250102	46400	-72.50	20240312	8790	45.16	20241210	2.66	N	330860	500	60 억	263184	N	N	17	N	N
28	20250121	141146	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12700	-150	5	-1.17	565005410	44435	48.96	12830	13000	12400	16700	9000	12850	12715.32	2.16	-11471	13476	13162	12656	12342	11836	13320	12500	61	3850	500	8220	10	1	12184045	1547	-5.10	0.69	12	0.36	-2488.00	18528.00	46400	20240312	-72.63	8790	20241210	44.48	13000	-2.31	20250121	10330	22.94	20250102	46400	-72.63	20240312	8790	44.48	20241210	2.66	N	330860	500	60 억	263184	N	N	17	N	N
29	20250121	131145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12750	-100	5	-0.78	543925380	42776	47.13	12830	13000	12400	16700	9000	12850	12715.67	2.16	-10339	13476	13162	12656	12342	11836	13320	12500	61	3850	500	8220	10	1	12184045	1553	-5.12	0.69	12	0.35	-2488.00	18528.00	46400	20240312	-72.52	8790	20241210	45.05	13000	-1.92	20250121	10330	23.43	20250102	46400	-72.52	20240312	8790	45.05	20241210	2.66	N	330860	500	60 억	263184	N	N	17	N	N
30	20250121	121128	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12730	-120	5	-0.93	477873530	37596	41.43	12830	13000	12400	16700	9000	12850	12710.75	2.16	-7591	13476	13162	12656	12342	11836	13320	12500	61	3850	500	8220	10	1	12184045	1551	-5.12	0.69	12	0.31	-2488.00	18528.00	46400	20240312	-72.56	8790	20241210	44.82	13000	-2.08	20250121	10330	23.23	20250102	46400	-72.56	20240312	8790	44.82	20241210	2.66	N	330860	500	60 억	263184	N	N	17	N	N
31	20250121	111045	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12500	-350	5	-2.72	445169130	35002	38.57	12830	13000	12400	16700	9000	12850	12718.39	2.16	-7301	13476	13162	12656	12342	11836	13320	12500	61	3850	500	8220	10	1	12184045	1523	-5.02	0.67	12	0.29	-2488.00	18528.00	46400	20240312	-73.06	8790	20241210	42.21	13000	-3.85	20250121	10330	21.01	20250102	46400	-73.06	20240312	8790	42.21	20241210	2.66	N	330860	500	60 억	263184	N	N	17	N	N
32	20250121	101038	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12580	-270	5	-2.10	363781500	28487	31.39	12830	13000	12400	16700	9000	12850	12770.09	2.16	-7985	13476	13162	12656	12342	11836	13320	12500	61	3850	500	8220	10	1	12184045	1533	-5.06	0.68	12	0.23	-2488.00	18528.00	46400	20240312	-72.89	8790	20241210	43.12	13000	-3.23	20250121	10330	21.78	20250102	46400	-72.89	20240312	8790	43.12	20241210	2.66	N	330860	500	60 억	263184	N	N	17	N	N
33	20250121	091146	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12980	130	2	1.01	77731940	6045	6.66	12830	12980	12800	16700	9000	12850	12858.88	2.16	-952	13476	13162	12656	12342	11836	13320	12500	61	3850	500	8220	10	1	12184045	1581	-5.22	0.70	12	0.05	-2488.00	18528.00	46400	20240312	-72.03	8790	20241210	47.67	12980	0.00	20250121	10330	25.65	20250102	46400	-72.03	20240312	8790	47.67	20241210	2.66	N	330860	500	60 억	263184	N	N	17	N	N
34	20250120	161132	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12850	550	2	4.47	1141462280	90160	304.21	12330	12970	12150	15990	8610	12300	12660.26	2.07	11126	12573	12436	12253	12116	11933	12345	12025	61	3690	500	7870	10	1	12184045	1566	-5.16	0.69	12	0.74	-2488.00	18528.00	46400	20240312	-72.31	8790	20241210	46.19	12970	-0.93	20250120	10330	24.39	20250102	46400	-72.31	20240312	8790	46.19	20241210	2.65	N	330860	500	60 억	252189	N	N	17	N	N
35	20250120	151145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12800	500	2	4.07	1099638640	86899	293.21	12330	12970	12150	15990	8610	12300	12654.22	2.07	11883	12573	12436	12253	12116	11933	12345	12025	61	3690	500	7870	10	1	12184045	1560	-5.14	0.69	12	0.71	-2488.00	18528.00	46400	20240312	-72.41	8790	20241210	45.62	12970	-1.31	20250120	10330	23.91	20250102	46400	-72.41	20240312	8790	45.62	20241210	2.65	N	330860	500	60 억	252189	N	N	4	N	N
36	20250120	141143	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12770	470	2	3.82	1006105320	79576	268.50	12330	12970	12150	15990	8610	12300	12643.33	2.07	12510	12573	12436	12253	12116	11933	12345	12025	61	3690	500	7870	10	1	12184045	1556	-5.13	0.69	12	0.65	-2488.00	18528.00	46400	20240312	-72.48	8790	20241210	45.28	12970	-1.54	20250120	10330	23.62	20250102	46400	-72.48	20240312	8790	45.28	20241210	2.65	N	330860	500	60 억	252189	N	N	4	N	N
37	20250120	131142	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12600	300	2	2.44	737956570	58738	198.19	12330	12940	12150	15990	8610	12300	12563.53	2.07	4570	12573	12436	12253	12116	11933	12345	12025	61	3690	500	7870	10	1	12184045	1535	-5.06	0.68	12	0.48	-2488.00	18528.00	46400	20240312	-72.84	8790	20241210	43.34	12940	-2.63	20250120	10330	21.97	20250102	46400	-72.84	20240312	8790	43.34	20241210	2.65	N	330860	500	60 억	252189	N	N	4	N	N
38	20250120	121143	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12710	410	2	3.33	473057620	38037	128.34	12330	12740	12150	15990	8610	12300	12436.78	2.07	1475	12573	12436	12253	12116	11933	12345	12025	61	3690	500	7870	10	1	12184045	1549	-5.11	0.69	12	0.31	-2488.00	18528.00	46400	20240312	-72.61	8790	20241210	44.60	12750	-0.31	20250113	10330	23.04	20250102	46400	-72.61	20240312	8790	44.60	20241210	2.65	N	330860	500	60 억	252189	N	N	4	N	N
39	20250120	111145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12320	20	2	0.16	249173890	20253	68.34	12330	12420	12150	15990	8610	12300	12303.06	2.07	-488	12573	12436	12253	12116	11933	12345	12025	61	3690	500	7870	10	1	12184045	1501	-4.95	0.66	12	0.17	-2488.00	18528.00	46400	20240312	-73.45	8790	20241210	40.16	12750	-3.37	20250113	10330	19.26	20250102	46400	-73.45	20240312	8790	40.16	20241210	2.65	N	330860	500	60 억	252189	N	N	4	N	N
40	20250120	101143	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12350	50	2	0.41	162299940	13226	44.63	12330	12420	12150	15990	8610	12300	12271.28	2.07	-2821	12573	12436	12253	12116	11933	12345	12025	61	3690	500	7870	10	1	12184045	1505	-4.96	0.67	12	0.11	-2488.00	18528.00	46400	20240312	-73.38	8790	20241210	40.50	12750	-3.14	20250113	10330	19.55	20250102	46400	-73.38	20240312	8790	40.50	20241210	2.65	N	330860	500	60 억	252189	N	N	4	N	N
41	20250120	091145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12250	-50	5	-0.41	50092860	4073	13.74	12330	12420	12170	15990	8610	12300	12298.76	2.07	-2680	12573	12436	12253	12116	11933	12345	12025	61	3690	500	7870	10	1	12184045	1493	-4.92	0.66	12	0.03	-2488.00	18528.00	46400	20240312	-73.60	8790	20241210	39.36	12750	-3.92	20250113	10330	18.59	20250102	46400	-73.60	20240312	8790	39.36	20241210	2.65	N	330860	500	60 억	252189	N	N	4	N	N
42	20250117	161139	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12300	20	2	0.16	355738080	29021	74.64	12380	12390	12070	15960	8600	12280	12257.73	2.03	4346	12573	12426	12293	12146	12013	12360	12080	61	3680	500	7850	10	1	12184045	1499	-4.94	0.66	12	0.24	-2488.00	18528.00	46400	20240312	-73.49	8790	20241210	39.93	12750	-3.53	20250113	10330	19.07	20250102	46400	-73.49	20240312	8790	39.93	20241210	2.70	N	330860	500	60 억	247820	N	N	4	N	N
43	20250117	151135	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12270	-10	5	-0.08	339498660	27700	71.24	12380	12390	12070	15960	8600	12280	12256.27	2.03	5054	12573	12426	12293	12146	12013	12360	12080	61	3680	500	7850	10	1	12184045	1495	-4.93	0.66	12	0.23	-2488.00	18528.00	46400	20240312	-73.56	8790	20241210	39.59	12750	-3.76	20250113	10330	18.78	20250102	46400	-73.56	20240312	8790	39.59	20241210	2.70	N	330860	500	60 억	247820	N	N	15	N	N
44	20250117	141143	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12310	30	2	0.24	313250060	25567	65.76	12380	12390	12070	15960	8600	12280	12252.12	2.03	5480	12573	12426	12293	12146	12013	12360	12080	61	3680	500	7850	10	1	12184045	1500	-4.95	0.66	12	0.21	-2488.00	18528.00	46400	20240312	-73.47	8790	20241210	40.05	12750	-3.45	20250113	10330	19.17	20250102	46400	-73.47	20240312	8790	40.05	20241210	2.70	N	330860	500	60 억	247820	N	N	15	N	N
45	20250117	131142	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12250	-30	5	-0.24	297295790	24270	62.42	12380	12390	12070	15960	8600	12280	12249.52	2.03	5098	12573	12426	12293	12146	12013	12360	12080	61	3680	500	7850	10	1	12184045	1493	-4.92	0.66	12	0.20	-2488.00	18528.00	46400	20240312	-73.60	8790	20241210	39.36	12750	-3.92	20250113	10330	18.59	20250102	46400	-73.60	20240312	8790	39.36	20241210	2.70	N	330860	500	60 억	247820	N	N	15	N	N
46	20250117	121144	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12300	20	2	0.16	270367750	22075	56.77	12380	12390	12070	15960	8600	12280	12247.69	2.03	6390	12573	12426	12293	12146	12013	12360	12080	61	3680	500	7850	10	1	12184045	1499	-4.94	0.66	12	0.18	-2488.00	18528.00	46400	20240312	-73.49	8790	20241210	39.93	12750	-3.53	20250113	10330	19.07	20250102	46400	-73.49	20240312	8790	39.93	20241210	2.70	N	330860	500	60 억	247820	N	N	15	N	N
47	20250117	111145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12130	-150	5	-1.22	171262390	14020	36.06	12380	12390	12070	15960	8600	12280	12215.58	2.03	2732	12573	12426	12293	12146	12013	12360	12080	61	3680	500	7850	10	1	12184045	1478	-4.88	0.65	12	0.12	-2488.00	18528.00	46400	20240312	-73.86	8790	20241210	38.00	12750	-4.86	20250113	10330	17.42	20250102	46400	-73.86	20240312	8790	38.00	20241210	2.70	N	330860	500	60 억	247820	N	N	15	N	N
48	20250117	101144	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12170	-110	5	-0.90	112796280	9202	23.67	12380	12390	12070	15960	8600	12280	12257.80	2.03	-601	12573	12426	12293	12146	12013	12360	12080	61	3680	500	7850	10	1	12184045	1483	-4.89	0.66	12	0.08	-2488.00	18528.00	46400	20240312	-73.77	8790	20241210	38.45	12750	-4.55	20250113	10330	17.81	20250102	46400	-73.77	20240312	8790	38.45	20241210	2.70	N	330860	500	60 억	247820	N	N	15	N	N
49	20250117	091144	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12280	0	3	0.00	30563900	2471	6.36	12380	12390	12240	15960	8600	12280	12369.04	2.03	-1600	12573	12426	12293	12146	12013	12360	12080	61	3680	500	7850	10	1	12184045	1496	-4.94	0.66	12	0.02	-2488.00	18528.00	46400	20240312	-73.53	8790	20241210	39.70	12750	-3.69	20250113	10330	18.88	20250102	46400	-73.53	20240312	8790	39.70	20241210	2.70	N	330860	500	60 억	247820	N	N	15	N	N
50	20250116	161135	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12280	300	2	2.50	472559260	38342	126.60	12290	12440	12160	15570	8390	11980	12324.85	1.99	5471	12580	12280	12090	11790	11600	12185	11695	61	3590	500	7660	10	1	12184045	1496	-4.94	0.66	12	0.31	-2488.00	18528.00	46400	20240312	-73.53	8790	20241210	39.70	12750	-3.69	20250113	10330	18.88	20250102	46400	-73.53	20240312	8790	39.70	20241210	2.72	N	330860	500	60 억	242362	N	N	15	N	N
51	20250116	151039	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12300	320	2	2.67	445673280	36155	119.38	12290	12440	12160	15570	8390	11980	12326.74	1.99	6072	12580	12280	12090	11790	11600	12185	11695	61	3590	500	7660	10	1	12184045	1499	-4.94	0.66	12	0.30	-2488.00	18528.00	46400	20240312	-73.49	8790	20241210	39.93	12750	-3.53	20250113	10330	19.07	20250102	46400	-73.49	20240312	8790	39.93	20241210	2.72	N	330860	500	60 억	242362	N	N	1	N	N
52	20250116	141140	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12330	350	2	2.92	410185970	33272	109.86	12290	12440	12160	15570	8390	11980	12328.26	1.99	6329	12580	12280	12090	11790	11600	12185	11695	61	3590	500	7660	10	1	12184045	1502	-4.96	0.67	12	0.27	-2488.00	18528.00	46400	20240312	-73.43	8790	20241210	40.27	12750	-3.29	20250113	10330	19.36	20250102	46400	-73.43	20240312	8790	40.27	20241210	2.72	N	330860	500	60 억	242362	N	N	1	N	N
53	20250116	131140	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12290	310	2	2.59	388374540	31500	104.01	12290	12440	12160	15570	8390	11980	12329.35	1.99	6405	12580	12280	12090	11790	11600	12185	11695	61	3590	500	7660	10	1	12184045	1497	-4.94	0.66	12	0.26	-2488.00	18528.00	46400	20240312	-73.51	8790	20241210	39.82	12750	-3.61	20250113	10330	18.97	20250102	46400	-73.51	20240312	8790	39.82	20241210	2.72	N	330860	500	60 억	242362	N	N	1	N	N
54	20250116	121139	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12300	320	2	2.67	346698240	28107	92.81	12290	12440	12160	15570	8390	11980	12334.94	1.99	5168	12580	12280	12090	11790	11600	12185	11695	61	3590	500	7660	10	1	12184045	1499	-4.94	0.66	12	0.23	-2488.00	18528.00	46400	20240312	-73.49	8790	20241210	39.93	12750	-3.53	20250113	10330	19.07	20250102	46400	-73.49	20240312	8790	39.93	20241210	2.72	N	330860	500	60 억	242362	N	N	1	N	N
55	20250116	111140	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12320	340	2	2.84	322446410	26137	86.30	12290	12440	12160	15570	8390	11980	12336.78	1.99	5693	12580	12280	12090	11790	11600	12185	11695	61	3590	500	7660	10	1	12184045	1501	-4.95	0.66	12	0.21	-2488.00	18528.00	46400	20240312	-73.45	8790	20241210	40.16	12750	-3.37	20250113	10330	19.26	20250102	46400	-73.45	20240312	8790	40.16	20241210	2.72	N	330860	500	60 억	242362	N	N	1	N	N
56	20250116	101142	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12360	380	2	3.17	219735000	17803	58.78	12290	12440	12160	15570	8390	11980	12342.58	1.99	4689	12580	12280	12090	11790	11600	12185	11695	61	3590	500	7660	10	1	12184045	1506	-4.97	0.67	12	0.15	-2488.00	18528.00	46400	20240312	-73.36	8790	20241210	40.61	12750	-3.06	20250113	10330	19.65	20250102	46400	-73.36	20240312	8790	40.61	20241210	2.72	N	330860	500	60 억	242362	N	N	1	N	N
57	20250116	091143	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12360	380	2	3.17	76935360	6242	20.61	12290	12420	12160	15570	8390	11980	12325.43	1.99	3963	12580	12280	12090	11790	11600	12185	11695	61	3590	500	7660	10	1	12184045	1506	-4.97	0.67	12	0.05	-2488.00	18528.00	46400	20240312	-73.36	8790	20241210	40.61	12750	-3.06	20250113	10330	19.65	20250102	46400	-73.36	20240312	8790	40.61	20241210	2.72	N	330860	500	60 억	242362	N	N	1	N	N
58	20250115	161136	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11980	-290	5	-2.36	356433180	29496	73.05	12390	12390	11900	15950	8590	12270	12084.12	2.02	-3848	12656	12462	12256	12062	11856	12360	11960	61	3680	500	7850	10	1	12184045	1460	-4.82	0.65	12	0.24	-2488.00	18528.00	46400	20240312	-74.18	8790	20241210	36.29	12750	-6.04	20250113	10330	15.97	20250102	46400	-74.18	20240312	8790	36.29	20241210	2.69	N	330860	500	60 억	246198	N	N	1	N	N
59	20250115	151137	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11980	-290	5	-2.36	350391750	28992	71.81	12390	12390	11900	15950	8590	12270	12085.81	2.02	-3845	12656	12462	12256	12062	11856	12360	11960	61	3680	500	7850	10	1	12184045	1460	-4.82	0.65	12	0.24	-2488.00	18528.00	46400	20240312	-74.18	8790	20241210	36.29	12750	-6.04	20250113	10330	15.97	20250102	46400	-74.18	20240312	8790	36.29	20241210	2.69	N	330860	500	60 억	246198	N	N	2	N	N
60	20250115	141131	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12020	-250	5	-2.04	321831650	26604	65.89	12390	12390	11900	15950	8590	12270	12097.12	2.02	-3881	12656	12462	12256	12062	11856	12360	11960	61	3680	500	7850	10	1	12184045	1465	-4.83	0.65	12	0.22	-2488.00	18528.00	46400	20240312	-74.09	8790	20241210	36.75	12750	-5.73	20250113	10330	16.36	20250102	46400	-74.09	20240312	8790	36.75	20241210	2.69	N	330860	500	60 억	246198	N	N	2	N	N
61	20250115	131140	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11940	-330	5	-2.69	286537710	23661	58.60	12390	12390	11900	15950	8590	12270	12110.13	2.02	-4756	12656	12462	12256	12062	11856	12360	11960	61	3680	500	7850	10	1	12184045	1455	-4.80	0.64	12	0.19	-2488.00	18528.00	46400	20240312	-74.27	8790	20241210	35.84	12750	-6.35	20250113	10330	15.59	20250102	46400	-74.27	20240312	8790	35.84	20241210	2.69	N	330860	500	60 억	246198	N	N	2	N	N
62	20250115	121123	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12010	-260	5	-2.12	228222480	18788	46.53	12390	12390	11970	15950	8590	12270	12147.25	2.02	-2414	12656	12462	12256	12062	11856	12360	11960	61	3680	500	7850	10	1	12184045	1463	-4.83	0.65	12	0.15	-2488.00	18528.00	46400	20240312	-74.12	8790	20241210	36.63	12750	-5.80	20250113	10330	16.26	20250102	46400	-74.12	20240312	8790	36.63	20241210	2.69	N	330860	500	60 억	246198	N	N	2	N	N
63	20250115	111136	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12080	-190	5	-1.55	187948520	15435	38.23	12390	12390	12030	15950	8590	12270	12176.77	2.02	-1292	12656	12462	12256	12062	11856	12360	11960	61	3680	500	7850	10	1	12184045	1472	-4.86	0.65	12	0.13	-2488.00	18528.00	46400	20240312	-73.97	8790	20241210	37.43	12750	-5.25	20250113	10330	16.94	20250102	46400	-73.97	20240312	8790	37.43	20241210	2.69	N	330860	500	60 억	246198	N	N	2	N	N
64	20250115	101136	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12090	-180	5	-1.47	151476360	12413	30.74	12390	12390	12060	15950	8590	12270	12203.04	2.02	-317	12656	12462	12256	12062	11856	12360	11960	61	3680	500	7850	10	1	12184045	1473	-4.86	0.65	12	0.10	-2488.00	18528.00	46400	20240312	-73.94	8790	20241210	37.54	12750	-5.18	20250113	10330	17.04	20250102	46400	-73.94	20240312	8790	37.54	20241210	2.69	N	330860	500	60 억	246198	N	N	2	N	N
65	20250115	091141	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12390	120	2	0.98	26686340	2169	5.37	12390	12390	12200	15950	8590	12270	12303.52	2.02	723	12656	12462	12256	12062	11856	12360	11960	61	3680	500	7850	10	1	12184045	1510	-4.98	0.67	12	0.02	-2488.00	18528.00	46400	20240312	-73.30	8790	20241210	40.96	12750	-2.82	20250113	10330	19.94	20250102	46400	-73.30	20240312	8790	40.96	20241210	2.69	N	330860	500	60 억	246198	N	N	2	N	N
66	20250114	161117	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12270	220	2	1.83	493361980	40267	41.34	12300	12450	12050	15660	8440	12050	12252.27	2.05	-3309	13103	12576	12223	11696	11343	12840	11960	61	3610	500	7710	10	1	12184045	1495	-4.93	0.66	12	0.33	-2488.00	18528.00	46400	20240312	-73.56	8790	20241210	39.59	12750	-3.76	20250113	10330	18.78	20250102	46400	-73.56	20240312	8790	39.59	20241210	2.69	N	330860	500	60 억	249443	N	N	2	N	N
67	20250114	151135	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12300	250	2	2.07	466406780	38074	39.09	12300	12450	12050	15660	8440	12050	12250.01	2.05	-2975	13103	12576	12223	11696	11343	12840	11960	61	3610	500	7710	10	1	12184045	1499	-4.94	0.66	12	0.31	-2488.00	18528.00	46400	20240312	-73.49	8790	20241210	39.93	12750	-3.53	20250113	10330	19.07	20250102	46400	-73.49	20240312	8790	39.93	20241210	2.69	N	330860	500	60 억	249443	N	N	0	N	N
68	20250114	141131	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12330	280	2	2.32	399075830	32601	33.47	12300	12450	12050	15660	8440	12050	12241.21	2.05	-2798	13103	12576	12223	11696	11343	12840	11960	61	3610	500	7710	10	1	12184045	1502	-4.96	0.67	12	0.27	-2488.00	18528.00	46400	20240312	-73.43	8790	20241210	40.27	12750	-3.29	20250113	10330	19.36	20250102	46400	-73.43	20240312	8790	40.27	20241210	2.69	N	330860	500	60 억	249443	N	N	0	N	N
69	20250114	131130	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12200	150	2	1.24	361782270	29572	30.36	12300	12450	12050	15660	8440	12050	12233.95	2.05	-2295	13103	12576	12223	11696	11343	12840	11960	61	3610	500	7710	10	1	12184045	1486	-4.90	0.66	12	0.24	-2488.00	18528.00	46400	20240312	-73.71	8790	20241210	38.79	12750	-4.31	20250113	10330	18.10	20250102	46400	-73.71	20240312	8790	38.79	20241210	2.69	N	330860	500	60 억	249443	N	N	0	N	N
70	20250114	121126	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12150	100	2	0.83	332794570	27195	27.92	12300	12450	12050	15660	8440	12050	12237.34	2.05	-1298	13103	12576	12223	11696	11343	12840	11960	61	3610	500	7710	10	1	12184045	1480	-4.88	0.66	12	0.22	-2488.00	18528.00	46400	20240312	-73.81	8790	20241210	38.23	12750	-4.71	20250113	10330	17.62	20250102	46400	-73.81	20240312	8790	38.23	20241210	2.69	N	330860	500	60 억	249443	N	N	0	N	N
71	20250114	111125	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12130	80	2	0.66	296448450	24201	24.84	12300	12450	12050	15660	8440	12050	12249.43	2.05	332	13103	12576	12223	11696	11343	12840	11960	61	3610	500	7710	10	1	12184045	1478	-4.88	0.65	12	0.20	-2488.00	18528.00	46400	20240312	-73.86	8790	20241210	38.00	12750	-4.86	20250113	10330	17.42	20250102	46400	-73.86	20240312	8790	38.00	20241210	2.69	N	330860	500	60 억	249443	N	N	0	N	N
72	20250114	101125	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12130	80	2	0.66	227986760	18568	19.06	12300	12450	12050	15660	8440	12050	12278.48	2.05	999	13103	12576	12223	11696	11343	12840	11960	61	3610	500	7710	10	1	12184045	1478	-4.88	0.65	12	0.15	-2488.00	18528.00	46400	20240312	-73.86	8790	20241210	38.00	12750	-4.86	20250113	10330	17.42	20250102	46400	-73.86	20240312	8790	38.00	20241210	2.69	N	330860	500	60 억	249443	N	N	0	N	N
73	20250114	091129	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12150	100	2	0.83	42152600	3480	3.57	12300	12300	12050	15660	8440	12050	12112.82	2.05	-572	13103	12576	12223	11696	11343	12840	11960	61	3610	500	7710	10	1	12184045	1480	-4.88	0.66	12	0.03	-2488.00	18528.00	46400	20240312	-73.81	8790	20241210	38.23	12750	-4.71	20250113	10330	17.62	20250102	46400	-73.81	20240312	8790	38.23	20241210	2.69	N	330860	500	60 억	249443	N	N	0	N	N
74	20250113	161113	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12050	200	2	1.69	1190572560	96678	398.20	11930	12750	11870	15400	8300	11850	12316.22	2.12	-8840	12216	12032	11896	11712	11576	11965	11645	61	3550	500	7580	10	1	12184045	1468	-4.84	0.65	12	0.79	-2488.00	18528.00	46400	20240312	-74.03	8790	20241210	37.09	12750	-5.49	20250113	10330	16.65	20250102	46400	-74.03	20240312	8790	37.09	20241210	2.65	N	330860	500	60 억	258361	N	N	0	N	N
75	20250113	151119	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12060	210	2	1.77	1164801450	94541	389.39	11930	12750	11870	15400	8300	11850	12321.91	2.12	-8259	12216	12032	11896	11712	11576	11965	11645	61	3550	500	7580	10	1	12184045	1469	-4.85	0.65	12	0.78	-2488.00	18528.00	46400	20240312	-74.01	8790	20241210	37.20	12750	-5.41	20250113	10330	16.75	20250102	46400	-74.01	20240312	8790	37.20	20241210	2.65	N	330860	500	60 억	258361	N	N	0	N	N
76	20250113	141055	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12050	200	2	1.69	1085162680	87911	362.09	11930	12750	11870	15400	8300	11850	12345.37	2.12	-5314	12216	12032	11896	11712	11576	11965	11645	61	3550	500	7580	10	1	12184045	1468	-4.84	0.65	12	0.72	-2488.00	18528.00	46400	20240312	-74.03	8790	20241210	37.09	12750	-5.49	20250113	10330	16.65	20250102	46400	-74.03	20240312	8790	37.09	20241210	2.65	N	330860	500	60 억	258361	N	N	0	N	N
77	20250113	131102	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12010	160	2	1.35	1013570470	81956	337.56	11930	12750	11870	15400	8300	11850	12368.92	2.12	-1336	12216	12032	11896	11712	11576	11965	11645	61	3550	500	7580	10	1	12184045	1463	-4.83	0.65	12	0.67	-2488.00	18528.00	46400	20240312	-74.12	8790	20241210	36.63	12750	-5.80	20250113	10330	16.26	20250102	46400	-74.12	20240312	8790	36.63	20241210	2.65	N	330860	500	60 억	258361	N	N	0	N	N
78	20250113	121106	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12170	320	2	2.70	928819680	74933	308.63	11930	12750	11870	15400	8300	11850	12397.26	2.12	1434	12216	12032	11896	11712	11576	11965	11645	61	3550	500	7580	10	1	12184045	1483	-4.89	0.66	12	0.62	-2488.00	18528.00	46400	20240312	-73.77	8790	20241210	38.45	12750	-4.55	20250113	10330	17.81	20250102	46400	-73.77	20240312	8790	38.45	20241210	2.65	N	330860	500	60 억	258361	N	N	0	N	N
79	20250113	111104	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12210	360	2	3.04	852842720	68707	282.99	11930	12750	11870	15400	8300	11850	12414.92	2.12	4058	12216	12032	11896	11712	11576	11965	11645	61	3550	500	7580	10	1	12184045	1488	-4.91	0.66	12	0.56	-2488.00	18528.00	46400	20240312	-73.69	8790	20241210	38.91	12750	-4.24	20250113	10330	18.20	20250102	46400	-73.69	20240312	8790	38.91	20241210	2.65	N	330860	500	60 억	258361	N	N	0	N	N
80	20250113	101103	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12510	660	2	5.57	655934590	52754	217.28	11930	12750	11870	15400	8300	11850	12436.77	2.12	7997	12216	12032	11896	11712	11576	11965	11645	61	3550	500	7580	10	1	12184045	1524	-5.03	0.68	12	0.43	-2488.00	18528.00	46400	20240312	-73.04	8790	20241210	42.32	12750	-1.88	20250113	10330	21.10	20250102	46400	-73.04	20240312	8790	42.32	20241210	2.65	N	330860	500	60 억	258361	N	N	0	N	N
81	20250113	091111	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12570	720	2	6.08	254445830	20703	85.27	11930	12570	11870	15400	8300	11850	12295.97	2.12	7795	12216	12032	11896	11712	11576	11965	11645	61	3550	500	7580	10	1	12184045	1532	-5.05	0.68	12	0.17	-2488.00	18528.00	46400	20240312	-72.91	8790	20241210	43.00	12570	0.00	20250113	10330	21.68	20250102	46400	-72.91	20240312	8790	43.00	20241210	2.65	N	330860	500	60 억	258361	N	N	0	N	N
82	20250110	161044	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11850	-160	5	-1.33	286956220	24137	50.43	12020	12080	11760	15610	8410	12010	11888.64	2.15	-3901	12670	12340	12100	11770	11530	12220	11650	61	3600	500	7680	10	1	12184045	1444	-4.76	0.64	12	0.20	-2488.00	18528.00	46400	20240312	-74.46	8790	20241210	34.81	12450	-4.82	20250108	10330	14.71	20250102	46400	-74.46	20240312	8790	34.81	20241210	2.66	N	330860	500	60 억	262256	N	N	168	N	N
83	20250110	151052	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11770	-240	5	-2.00	278831190	23450	49.00	12020	12080	11760	15610	8410	12010	11890.46	2.15	-3699	12670	12340	12100	11770	11530	12220	11650	61	3600	500	7680	10	1	12184045	1434	-4.73	0.64	12	0.19	-2488.00	18528.00	46400	20240312	-74.63	8790	20241210	33.90	12450	-5.46	20250108	10330	13.94	20250102	46400	-74.63	20240312	8790	33.90	20241210	2.66	N	330860	500	60 억	262256	N	N	168	N	N
84	20250110	141058	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11860	-150	5	-1.25	238183570	20004	41.80	12020	12080	11780	15610	8410	12010	11906.80	2.15	-1970	12670	12340	12100	11770	11530	12220	11650	61	3600	500	7680	10	1	12184045	1445	-4.77	0.64	12	0.16	-2488.00	18528.00	46400	20240312	-74.44	8790	20241210	34.93	12450	-4.74	20250108	10330	14.81	20250102	46400	-74.44	20240312	8790	34.93	20241210	2.66	N	330860	500	60 억	262256	N	N	168	N	N
85	20250110	131058	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11780	-230	5	-1.92	228675240	19201	40.12	12020	12080	11780	15610	8410	12010	11909.55	2.15	-1612	12670	12340	12100	11770	11530	12220	11650	61	3600	500	7680	10	1	12184045	1435	-4.73	0.64	12	0.16	-2488.00	18528.00	46400	20240312	-74.61	8790	20241210	34.02	12450	-5.38	20250108	10330	14.04	20250102	46400	-74.61	20240312	8790	34.02	20241210	2.66	N	330860	500	60 억	262256	N	N	168	N	N
86	20250110	121100	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11840	-170	5	-1.42	195791900	16420	34.31	12020	12080	11810	15610	8410	12010	11923.99	2.15	-245	12670	12340	12100	11770	11530	12220	11650	61	3600	500	7680	10	1	12184045	1443	-4.76	0.64	12	0.13	-2488.00	18528.00	46400	20240312	-74.48	8790	20241210	34.70	12450	-4.90	20250108	10330	14.62	20250102	46400	-74.48	20240312	8790	34.70	20241210	2.66	N	330860	500	60 억	262256	N	N	168	N	N
87	20250110	111058	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11830	-180	5	-1.50	192228230	16119	33.68	12020	12080	11810	15610	8410	12010	11925.57	2.15	-199	12670	12340	12100	11770	11530	12220	11650	61	3600	500	7680	10	1	12184045	1441	-4.75	0.64	12	0.13	-2488.00	18528.00	46400	20240312	-74.50	8790	20241210	34.58	12450	-4.98	20250108	10330	14.52	20250102	46400	-74.50	20240312	8790	34.58	20241210	2.66	N	330860	500	60 억	262256	N	N	168	N	N
88	20250110	101054	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11950	-60	5	-0.50	130583780	10926	22.83	12020	12080	11870	15610	8410	12010	11951.65	2.15	1043	12670	12340	12100	11770	11530	12220	11650	61	3600	500	7680	10	1	12184045	1456	-4.80	0.64	12	0.09	-2488.00	18528.00	46400	20240312	-74.25	8790	20241210	35.95	12450	-4.02	20250108	10330	15.68	20250102	46400	-74.25	20240312	8790	35.95	20241210	2.66	N	330860	500	60 억	262256	N	N	168	N	N
89	20250110	091100	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11940	-70	5	-0.58	32654170	2725	5.69	12020	12080	11940	15610	8410	12010	11983.18	2.15	-172	12670	12340	12100	11770	11530	12220	11650	61	3600	500	7680	10	1	12184045	1455	-4.80	0.64	12	0.02	-2488.00	18528.00	46400	20240312	-74.27	8790	20241210	35.84	12450	-4.10	20250108	10330	15.59	20250102	46400	-74.27	20240312	8790	35.84	20241210	2.66	N	330860	500	60 억	262256	N	N	168	N	N
90	20250109	161047	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12010	-400	5	-3.22	568968290	47225	60.35	12420	12430	11860	16130	8690	12410	12048.06	2.33	-23051	12930	12670	12190	11930	11450	12800	12060	61	3720	500	7940	10	1	12184045	1463	-4.83	0.65	12	0.39	-2488.00	18528.00	46400	20240312	-74.12	8790	20241210	36.63	12450	-3.53	20250108	10330	16.26	20250102	46400	-74.12	20240312	8790	36.63	20241210	2.60	N	330860	500	60 억	283726	N	N	168	N	N
91	20250109	151044	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12020	-390	5	-3.14	541306340	44928	57.41	12420	12430	11860	16130	8690	12410	12048.31	2.33	-22271	12930	12670	12190	11930	11450	12800	12060	61	3720	500	7940	10	1	12184045	1465	-4.83	0.65	12	0.37	-2488.00	18528.00	46400	20240312	-74.09	8790	20241210	36.75	12450	-3.45	20250108	10330	16.36	20250102	46400	-74.09	20240312	8790	36.75	20241210	2.60	N	330860	500	60 억	283726	N	N	15	N	N
92	20250109	141052	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12010	-400	5	-3.22	500322270	41512	53.05	12420	12430	11860	16130	8690	12410	12052.47	2.33	-20465	12930	12670	12190	11930	11450	12800	12060	61	3720	500	7940	10	1	12184045	1463	-4.83	0.65	12	0.34	-2488.00	18528.00	46400	20240312	-74.12	8790	20241210	36.63	12450	-3.53	20250108	10330	16.26	20250102	46400	-74.12	20240312	8790	36.63	20241210	2.60	N	330860	500	60 억	283726	N	N	15	N	N
93	20250109	131051	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11980	-430	5	-3.46	452702410	37539	47.97	12420	12430	11860	16130	8690	12410	12059.52	2.33	-17467	12930	12670	12190	11930	11450	12800	12060	61	3720	500	7940	10	1	12184045	1460	-4.82	0.65	12	0.31	-2488.00	18528.00	46400	20240312	-74.18	8790	20241210	36.29	12450	-3.78	20250108	10330	15.97	20250102	46400	-74.18	20240312	8790	36.29	20241210	2.60	N	330860	500	60 억	283726	N	N	15	N	N
94	20250109	121051	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12060	-350	5	-2.82	429051960	35567	45.45	12420	12430	11860	16130	8690	12410	12063.20	2.33	-16170	12930	12670	12190	11930	11450	12800	12060	61	3720	500	7940	10	1	12184045	1469	-4.85	0.65	12	0.29	-2488.00	18528.00	46400	20240312	-74.01	8790	20241210	37.20	12450	-3.13	20250108	10330	16.75	20250102	46400	-74.01	20240312	8790	37.20	20241210	2.60	N	330860	500	60 억	283726	N	N	15	N	N
95	20250109	111055	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11960	-450	5	-3.63	379076230	31395	40.12	12420	12430	11860	16130	8690	12410	12074.41	2.33	-15755	12930	12670	12190	11930	11450	12800	12060	61	3720	500	7940	10	1	12184045	1457	-4.81	0.65	12	0.26	-2488.00	18528.00	46400	20240312	-74.22	8790	20241210	36.06	12450	-3.94	20250108	10330	15.78	20250102	46400	-74.22	20240312	8790	36.06	20241210	2.60	N	330860	500	60 억	283726	N	N	15	N	N
96	20250109	101053	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12020	-390	5	-3.14	250227690	20622	26.35	12420	12430	11950	16130	8690	12410	12134.02	2.33	-10941	12930	12670	12190	11930	11450	12800	12060	61	3720	500	7940	10	1	12184045	1465	-4.83	0.65	12	0.17	-2488.00	18528.00	46400	20240312	-74.09	8790	20241210	36.75	12450	-3.45	20250108	10330	16.36	20250102	46400	-74.09	20240312	8790	36.75	20241210	2.60	N	330860	500	60 억	283726	N	N	15	N	N
97	20250109	091057	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12240	-170	5	-1.37	70432820	5707	7.29	12420	12430	12180	16130	8690	12410	12341.48	2.33	-3371	12930	12670	12190	11930	11450	12800	12060	61	3720	500	7940	10	1	12184045	1491	-4.92	0.66	12	0.05	-2488.00	18528.00	46400	20240312	-73.62	8790	20241210	39.25	12450	-1.69	20250108	10330	18.49	20250102	46400	-73.62	20240312	8790	39.25	20241210	2.60	N	330860	500	60 억	283726	N	N	15	N	N
98	20250108	161041	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12410	480	2	4.02	949004250	77814	94.38	11860	12450	11710	15500	8360	11930	12195.46	2.26	12069	12596	12262	12016	11682	11436	12140	11560	61	3570	500	7630	10	1	12184045	1512	-4.99	0.67	12	0.64	-2488.00	18528.00	46400	20240312	-73.25	8790	20241210	41.18	12450	-0.32	20250108	10330	20.14	20250102	46400	-73.25	20240312	8790	41.18	20241210	2.64	N	330860	500	60 억	275610	N	N	15	N	N
99	20250108	151046	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12400	470	2	3.94	898833380	73772	89.47	11860	12450	11710	15500	8360	11930	12183.94	2.26	11779	12596	12262	12016	11682	11436	12140	11560	61	3570	500	7630	10	1	12184045	1511	-4.98	0.67	12	0.61	-2488.00	18528.00	46400	20240312	-73.28	8790	20241210	41.07	12450	-0.40	20250108	10330	20.04	20250102	46400	-73.28	20240312	8790	41.07	20241210	2.64	N	330860	500	60 억	275610	N	N	60	N	N
100	20250108	141050	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12280	350	2	2.93	666285220	54987	66.69	11860	12310	11710	15500	8360	11930	12117.14	2.26	3854	12596	12262	12016	11682	11436	12140	11560	61	3570	500	7630	10	1	12184045	1496	-4.94	0.66	12	0.45	-2488.00	18528.00	46400	20240312	-73.53	8790	20241210	39.70	12350	-0.57	20250107	10330	18.88	20250102	46400	-73.53	20240312	8790	39.70	20241210	2.64	N	330860	500	60 억	275610	N	N	60	N	N
101	20250108	131047	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12300	370	2	3.10	607615550	50204	60.89	11860	12300	11710	15500	8360	11930	12102.93	2.26	3623	12596	12262	12016	11682	11436	12140	11560	61	3570	500	7630	10	1	12184045	1499	-4.94	0.66	12	0.41	-2488.00	18528.00	46400	20240312	-73.49	8790	20241210	39.93	12350	-0.40	20250107	10330	19.07	20250102	46400	-73.49	20240312	8790	39.93	20241210	2.64	N	330860	500	60 억	275610	N	N	60	N	N
102	20250108	121044	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12190	260	2	2.18	463015370	38408	46.58	11860	12250	11710	15500	8360	11930	12055.18	2.26	4146	12596	12262	12016	11682	11436	12140	11560	61	3570	500	7630	10	1	12184045	1485	-4.90	0.66	12	0.32	-2488.00	18528.00	46400	20240312	-73.73	8790	20241210	38.68	12350	-1.30	20250107	10330	18.01	20250102	46400	-73.73	20240312	8790	38.68	20241210	2.64	N	330860	500	60 억	275610	N	N	60	N	N
103	20250108	111046	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12140	210	2	1.76	379619680	31567	38.29	11860	12200	11710	15500	8360	11930	12025.84	2.26	2793	12596	12262	12016	11682	11436	12140	11560	61	3570	500	7630	10	1	12184045	1479	-4.88	0.66	12	0.26	-2488.00	18528.00	46400	20240312	-73.84	8790	20241210	38.11	12350	-1.70	20250107	10330	17.52	20250102	46400	-73.84	20240312	8790	38.11	20241210	2.64	N	330860	500	60 억	275610	N	N	60	N	N
104	20250108	101046	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12020	90	2	0.75	238172430	19851	24.08	11860	12150	11710	15500	8360	11930	11998.01	2.26	-1031	12596	12262	12016	11682	11436	12140	11560	61	3570	500	7630	10	1	12184045	1465	-4.83	0.65	12	0.16	-2488.00	18528.00	46400	20240312	-74.09	8790	20241210	36.75	12350	-2.67	20250107	10330	16.36	20250102	46400	-74.09	20240312	8790	36.75	20241210	2.64	N	330860	500	60 억	275610	N	N	60	N	N
105	20250108	091046	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11930	0	3	0.00	35622770	3003	3.64	11860	12080	11710	15500	8360	11930	11862.39	2.26	402	12596	12262	12016	11682	11436	12140	11560	61	3570	500	7630	10	1	12184045	1454	-4.80	0.64	12	0.02	-2488.00	18528.00	46400	20240312	-74.29	8790	20241210	35.72	12350	-3.40	20250107	10330	15.49	20250102	46400	-74.29	20240312	8790	35.72	20241210	2.64	N	330860	500	60 억	275610	N	N	60	N	N
106	20250107	161036	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11930	-320	5	-2.61	980466380	82025	39.34	12300	12350	11770	15920	8580	12250	11953.29	2.39	-15683	12970	12610	11890	11530	10810	12790	11710	61	3670	500	7840	10	1	12184045	1454	-4.80	0.64	12	0.67	-2488.00	18528.00	46400	20240312	-74.29	8790	20241210	35.72	12350	-3.40	20250107	10330	15.49	20250102	46400	-74.29	20240312	8790	35.72	20241210	2.63	N	330860	500	60 억	291387	N	N	60	N	N
107	20250107	151040	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11950	-300	5	-2.45	944291180	78996	37.89	12300	12350	11770	15920	8580	12250	11953.66	2.39	-14686	12970	12610	11890	11530	10810	12790	11710	61	3670	500	7840	10	1	12184045	1456	-4.80	0.64	12	0.65	-2488.00	18528.00	46400	20240312	-74.25	8790	20241210	35.95	12350	-3.24	20250107	10330	15.68	20250102	46400	-74.25	20240312	8790	35.95	20241210	2.63	N	330860	500	60 억	291387	N	N	124	N	N
108	20250107	141037	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12020	-230	5	-1.88	820096020	68662	32.93	12300	12350	11770	15920	8580	12250	11943.96	2.39	-15821	12970	12610	11890	11530	10810	12790	11710	61	3670	500	7840	10	1	12184045	1465	-4.83	0.65	12	0.56	-2488.00	18528.00	46400	20240312	-74.09	8790	20241210	36.75	12350	-2.67	20250107	10330	16.36	20250102	46400	-74.09	20240312	8790	36.75	20241210	2.63	N	330860	500	60 억	291387	N	N	124	N	N
109	20250107	131037	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11870	-380	5	-3.10	684243720	57297	27.48	12300	12350	11770	15920	8580	12250	11942.05	2.39	-16346	12970	12610	11890	11530	10810	12790	11710	61	3670	500	7840	10	1	12184045	1446	-4.77	0.64	12	0.47	-2488.00	18528.00	46400	20240312	-74.42	8790	20241210	35.04	12350	-3.89	20250107	10330	14.91	20250102	46400	-74.42	20240312	8790	35.04	20241210	2.63	N	330860	500	60 억	291387	N	N	124	N	N
110	20250107	121038	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11870	-380	5	-3.10	589432810	49266	23.63	12300	12350	11820	15920	8580	12250	11964.29	2.39	-13631	12970	12610	11890	11530	10810	12790	11710	61	3670	500	7840	10	1	12184045	1446	-4.77	0.64	12	0.40	-2488.00	18528.00	46400	20240312	-74.42	8790	20241210	35.04	12350	-3.89	20250107	10330	14.91	20250102	46400	-74.42	20240312	8790	35.04	20241210	2.63	N	330860	500	60 억	291387	N	N	124	N	N
111	20250107	111033	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11900	-350	5	-2.86	478807790	39944	19.16	12300	12350	11820	15920	8580	12250	11986.98	2.39	-7627	12970	12610	11890	11530	10810	12790	11710	61	3670	500	7840	10	1	12184045	1450	-4.78	0.64	12	0.33	-2488.00	18528.00	46400	20240312	-74.35	8790	20241210	35.38	12350	-3.64	20250107	10330	15.20	20250102	46400	-74.35	20240312	8790	35.38	20241210	2.63	N	330860	500	60 억	291387	N	N	124	N	N
112	20250107	101039	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11860	-390	5	-3.18	416967870	34758	16.67	12300	12350	11820	15920	8580	12250	11996.31	2.39	-6146	12970	12610	11890	11530	10810	12790	11710	61	3670	500	7840	10	1	12184045	1445	-4.77	0.64	12	0.29	-2488.00	18528.00	46400	20240312	-74.44	8790	20241210	34.93	12350	-3.97	20250107	10330	14.81	20250102	46400	-74.44	20240312	8790	34.93	20241210	2.63	N	330860	500	60 억	291387	N	N	124	N	N
113	20250107	091042	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12040	-210	5	-1.71	171200090	14112	6.77	12300	12350	12010	15920	8580	12250	12131.53	2.39	-4904	12970	12610	11890	11530	10810	12790	11710	61	3670	500	7840	10	1	12184045	1467	-4.84	0.65	12	0.12	-2488.00	18528.00	46400	20240312	-74.05	8790	20241210	36.97	12350	-2.51	20250107	10330	16.55	20250102	46400	-74.05	20240312	8790	36.97	20241210	2.63	N	330860	500	60 억	291387	N	N	124	N	N
114	20250106	161025	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12250	1300	2	11.87	2465553100	207303	874.59	11180	12250	11170	14230	7670	10950	11893.22	2.47	-9694	11370	11160	10870	10660	10370	11265	10765	61	3280	500	7000	10	1	12184045	1493	-4.92	0.66	12	1.70	-2488.00	18528.00	46400	20240312	-73.60	8790	20241210	39.36	12250	0.00	20250106	10330	18.59	20250102	46400	-73.60	20240312	8790	39.36	20241210	2.63	N	330860	500	60 억	301035	N	N	124	N	N
115	20250106	151024	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12150	1200	2	10.96	2154198050	181719	766.65	11180	12200	11170	14230	7670	10950	11854.56	2.47	-1130	11370	11160	10870	10660	10370	11265	10765	61	3280	500	7000	10	1	12184045	1480	-4.88	0.66	12	1.49	-2488.00	18528.00	46400	20240312	-73.81	8790	20241210	38.23	12200	-0.41	20250106	10330	17.62	20250102	46400	-73.81	20240312	8790	38.23	20241210	2.63	N	330860	500	60 억	301035	N	N	28	N	N
116	20250106	141026	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11700	750	2	6.85	1484025860	126183	532.35	11180	12180	11170	14230	7670	10950	11760.90	2.47	5627	11370	11160	10870	10660	10370	11265	10765	61	3280	500	7000	10	1	12184045	1426	-4.70	0.63	12	1.04	-2488.00	18528.00	46400	20240312	-74.78	8790	20241210	33.11	12180	-3.94	20250106	10330	13.26	20250102	46400	-74.78	20240312	8790	33.11	20241210	2.63	N	330860	500	60 억	301035	N	N	28	N	N
117	20250106	131014	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11680	730	2	6.67	1462487190	124345	524.60	11180	12180	11170	14230	7670	10950	11761.53	2.47	5527	11370	11160	10870	10660	10370	11265	10765	61	3280	500	7000	10	1	12184045	1423	-4.69	0.63	12	1.02	-2488.00	18528.00	46400	20240312	-74.83	8790	20241210	32.88	12180	-4.11	20250106	10330	13.07	20250102	46400	-74.83	20240312	8790	32.88	20241210	2.63	N	330860	500	60 억	301035	N	N	28	N	N
118	20250106	121022	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11830	880	2	8.04	1361126720	115670	488.00	11180	12180	11170	14230	7670	10950	11767.33	2.47	3983	11370	11160	10870	10660	10370	11265	10765	61	3280	500	7000	10	1	12184045	1441	-4.75	0.64	12	0.95	-2488.00	18528.00	46400	20240312	-74.50	8790	20241210	34.58	12180	-2.87	20250106	10330	14.52	20250102	46400	-74.50	20240312	8790	34.58	20241210	2.63	N	330860	500	60 억	301035	N	N	28	N	N
119	20250106	111019	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11840	890	2	8.13	1308181450	111177	469.04	11180	12180	11170	14230	7670	10950	11766.66	2.47	4622	11370	11160	10870	10660	10370	11265	10765	61	3280	500	7000	10	1	12184045	1443	-4.76	0.64	12	0.91	-2488.00	18528.00	46400	20240312	-74.48	8790	20241210	34.70	12180	-2.79	20250106	10330	14.62	20250102	46400	-74.48	20240312	8790	34.70	20241210	2.63	N	330860	500	60 억	301035	N	N	28	N	N
120	20250106	101016	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11990	1040	2	9.50	1081500950	92068	388.42	11180	12180	11170	14230	7670	10950	11746.76	2.47	15961	11370	11160	10870	10660	10370	11265	10765	61	3280	500	7000	10	1	12184045	1461	-4.82	0.65	12	0.76	-2488.00	18528.00	46400	20240312	-74.16	8790	20241210	36.41	12180	-1.56	20250106	10330	16.07	20250102	46400	-74.16	20240312	8790	36.41	20241210	2.63	N	330860	500	60 억	301035	N	N	28	N	N
121	20250106	091016	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11360	410	2	3.74	263416190	23236	98.03	11180	11450	11170	14230	7670	10950	11336.55	2.47	13689	11370	11160	10870	10660	10370	11265	10765	61	3280	500	7000	10	1	12184045	1384	-4.57	0.61	12	0.19	-2488.00	18528.00	46400	20240312	-75.52	8790	20241210	29.24	11450	-0.79	20250106	10330	9.97	20250102	46400	-75.52	20240312	8790	29.24	20241210	2.63	N	330860	500	60 억	301035	N	N	28	N	N
122	20250103	161012	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10950	280	2	2.62	258481860	23648	151.88	10580	11080	10580	13870	7470	10670	10930.24	2.41	6842	10896	10782	10556	10442	10216	10840	10500	61	3200	500	6820	10	1	12184045	1334	-4.40	0.59	12	0.19	-2488.00	18528.00	46400	20240312	-76.40	8790	20241210	24.57	11080	-1.17	20250103	10330	6.00	20250102	46400	-76.40	20240312	8790	24.57	20241210	2.64	N	330860	500	60 억	294232	N	N	28	N	N
123	20250103	151014	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10970	300	2	2.81	243055220	22237	142.82	10580	11080	10580	13870	7470	10670	10930.22	2.41	6914	10896	10782	10556	10442	10216	10840	10500	61	3200	500	6820	10	1	12184045	1337	-4.41	0.59	12	0.18	-2488.00	18528.00	46400	20240312	-76.36	8790	20241210	24.80	11080	-0.99	20250103	10330	6.20	20250102	46400	-76.36	20240312	8790	24.80	20241210	2.64	N	330860	500	60 억	294232	N	N	0	N	N
124	20250103	141015	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10990	320	2	3.00	179531510	16413	105.41	10580	11080	10580	13870	7470	10670	10938.37	2.41	4900	10896	10782	10556	10442	10216	10840	10500	61	3200	500	6820	10	1	12184045	1339	-4.42	0.59	12	0.13	-2488.00	18528.00	46400	20240312	-76.31	8790	20241210	25.03	11080	-0.81	20250103	10330	6.39	20250102	46400	-76.31	20240312	8790	25.03	20241210	2.64	N	330860	500	60 억	294232	N	N	0	N	N
125	20250103	131015	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11000	330	2	3.09	141900380	12990	83.43	10580	11080	10580	13870	7470	10670	10923.82	2.41	4794	10896	10782	10556	10442	10216	10840	10500	61	3200	500	6820	10	1	12184045	1340	-4.42	0.59	12	0.11	-2488.00	18528.00	46400	20240312	-76.29	8790	20241210	25.14	11080	-0.72	20250103	10330	6.49	20250102	46400	-76.29	20240312	8790	25.14	20241210	2.64	N	330860	500	60 억	294232	N	N	0	N	N
126	20250103	121014	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11010	340	2	3.19	114112570	10463	67.20	10580	11080	10580	13870	7470	10670	10906.30	2.41	2729	10896	10782	10556	10442	10216	10840	10500	61	3200	500	6820	10	1	12184045	1341	-4.43	0.59	12	0.09	-2488.00	18528.00	46400	20240312	-76.27	8790	20241210	25.26	11080	-0.63	20250103	10330	6.58	20250102	46400	-76.27	20240312	8790	25.26	20241210	2.64	N	330860	500	60 억	294232	N	N	0	N	N
127	20250103	111014	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11010	340	2	3.19	92290570	8485	54.50	10580	11030	10580	13870	7470	10670	10876.91	2.41	2855	10896	10782	10556	10442	10216	10840	10500	61	3200	500	6820	10	1	12184045	1341	-4.43	0.59	12	0.07	-2488.00	18528.00	46400	20240312	-76.27	8790	20241210	25.26	11030	-0.18	20250103	10330	6.58	20250102	46400	-76.27	20240312	8790	25.26	20241210	2.64	N	330860	500	60 억	294232	N	N	0	N	N
128	20250103	101012	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10920	250	2	2.34	47985530	4438	28.50	10580	10930	10580	13870	7470	10670	10812.42	2.41	1096	10896	10782	10556	10442	10216	10840	10500	61	3200	500	6820	10	1	12184045	1330	-4.39	0.59	12	0.04	-2488.00	18528.00	46400	20240312	-76.47	8790	20241210	24.23	10930	-0.09	20250103	10330	5.71	20250102	46400	-76.47	20240312	8790	24.23	20241210	2.64	N	330860	500	60 억	294232	N	N	0	N	N
129	20250103	091014	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10750	80	2	0.75	7412950	696	4.47	10580	10770	10580	13870	7470	10670	10650.79	2.41	-320	10896	10782	10556	10442	10216	10840	10500	61	3200	500	6820	10	1	12184045	1310	-4.32	0.58	12	0.01	-2488.00	18528.00	46400	20240312	-76.83	8790	20241210	22.30	10770	-0.19	20250103	10330	4.07	20250102	46400	-76.83	20240312	8790	22.30	20241210	2.64	N	330860	500	60 억	294232	N	N	0	N	N
130	20250102	161003	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10670	240	2	2.30	163729070	15542	133.83	10430	10670	10330	13550	7310	10430	10534.61	2.41	481	10636	10532	10396	10292	10156	10585	10345	61	3120	500	6670	10	1	12184045	1300	-4.29	0.58	12	0.13	-2488.00	18528.00	46400	20240312	-77.00	8790	20241210	21.39	10670	0.00	20250102	10330	3.29	20250102	46400	-77.00	20240312	8790	21.39	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
131	20250102	151004	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10620	190	2	1.82	151541900	14398	123.98	10430	10670	10330	13550	7310	10430	10525.20	2.41	112	10636	10532	10396	10292	10156	10585	10345	61	3120	500	6670	10	1	12184045	1294	-4.27	0.57	12	0.12	-2488.00	18528.00	46400	20240312	-77.11	8790	20241210	20.82	10670	-0.47	20250102	10330	2.81	20250102	46400	-77.11	20240312	8790	20.82	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
132	20250102	141001	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10600	170	2	1.63	130807310	12438	107.10	10430	10670	10330	13550	7310	10430	10516.75	2.41	-747	10636	10532	10396	10292	10156	10585	10345	61	3120	500	6670	10	1	12184045	1292	-4.26	0.57	12	0.10	-2488.00	18528.00	46400	20240312	-77.16	8790	20241210	20.59	10670	-0.66	20250102	10330	2.61	20250102	46400	-77.16	20240312	8790	20.59	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
133	20250102	131005	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10570	140	2	1.34	117473430	11175	96.23	10430	10670	10330	13550	7310	10430	10512.16	2.41	-360	10636	10532	10396	10292	10156	10585	10345	61	3120	500	6670	10	1	12184045	1288	-4.25	0.57	12	0.09	-2488.00	18528.00	46400	20240312	-77.22	8790	20241210	20.25	10670	-0.94	20250102	10330	2.32	20250102	46400	-77.22	20240312	8790	20.25	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
134	20250102	121002	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10640	210	2	2.01	95054680	9054	77.96	10430	10670	10330	13550	7310	10430	10498.64	2.41	1002	10636	10532	10396	10292	10156	10585	10345	61	3120	500	6670	10	1	12184045	1296	-4.28	0.57	12	0.07	-2488.00	18528.00	46400	20240312	-77.07	8790	20241210	21.05	10670	-0.28	20250102	10330	3.00	20250102	46400	-77.07	20240312	8790	21.05	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
135	20250102	110953	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10560	130	2	1.25	64557200	6174	53.16	10430	10590	10330	13550	7310	10430	10456.30	2.41	-583	10636	10532	10396	10292	10156	10585	10345	61	3120	500	6670	10	1	12184045	1287	-4.24	0.57	12	0.05	-2488.00	18528.00	46400	20240312	-77.24	8790	20241210	20.14	10590	-0.28	20250102	10330	2.23	20250102	46400	-77.24	20240312	8790	20.14	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
136	20250102	101001	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10330	-100	5	-0.96	11518480	1107	9.53	10430	10500	10330	13550	7310	10430	10405.13	2.41	-674	10636	10532	10396	10292	10156	10585	10345	61	3120	500	6670	10	1	12184045	1259	-4.15	0.56	12	0.01	-2488.00	18528.00	46400	20240312	-77.74	8790	20241210	17.52	10500	-1.62	20250102	10330	0.00	20250102	46400	-77.74	20240312	8790	17.52	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N
137	20250102	090950	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	10430	0	3	0.00	0	0	0.00	0	0	0	13550	7310	10430	0.00	2.41	0	10636	10532	10396	10292	10156	10585	10345	61	3120	500	6670	10	1	12184045	1271	-4.19	0.56	12	0.00	-2488.00	18528.00	46400	20240312	-77.52	8790	20241210	18.66	0	0.00	0	0	0.00	0	46400	-77.52	20240312	8790	18.66	20241210	2.69	N	330860	500	60 억	293761	N	N	25	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History