KissMeData/372320/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	161242	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28900	-600	5	-2.03	1722679650	59384	121.53	29050	29500	28650	38350	20650	29500	29009.43	0.57	-12642	30100	29800	29200	28900	28300	29950	29050	71	8850	500	21240	50	1	14199293	4104	-11.93	6.66	12	0.42	-2422.00	4341.00	43000	20240307	-32.79	19390	20241209	49.05	33250	-13.08	20250103	27600	4.71	20250117	43000	-32.79	20240307	19390	49.05	20241209	0.74	N	372320	500	70 억	80310	N	N	247	N	N
3	20250124	151243	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28800	-700	5	-2.37	1498682900	51591	105.58	29050	29500	28700	38350	20650	29500	29049.31	0.57	-12434	30100	29800	29200	28900	28300	29950	29050	71	8850	500	21240	50	1	14199293	4089	-11.89	6.63	12	0.36	-2422.00	4341.00	43000	20240307	-33.02	19390	20241209	48.53	33250	-13.38	20250103	27600	4.35	20250117	43000	-33.02	20240307	19390	48.53	20241209	0.74	N	372320	500	70 억	80310	N	N	492	N	N
4	20250124	141240	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29050	-450	5	-1.53	1060749200	36406	74.51	29050	29500	28950	38350	20650	29500	29136.66	0.57	-8067	30100	29800	29200	28900	28300	29950	29050	71	8850	500	21240	50	1	14199293	4125	-11.99	6.69	12	0.26	-2422.00	4341.00	43000	20240307	-32.44	19390	20241209	49.82	33250	-12.63	20250103	27600	5.25	20250117	43000	-32.44	20240307	19390	49.82	20241209	0.74	N	372320	500	70 억	80310	N	N	492	N	N
5	20250124	131244	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29150	-350	5	-1.19	742050800	25432	52.05	29050	29500	28950	38350	20650	29500	29177.84	0.57	-7533	30100	29800	29200	28900	28300	29950	29050	71	8850	500	21240	50	1	14199293	4139	-12.04	6.72	12	0.18	-2422.00	4341.00	43000	20240307	-32.21	19390	20241209	50.34	33250	-12.33	20250103	27600	5.62	20250117	43000	-32.21	20240307	19390	50.34	20241209	0.74	N	372320	500	70 억	80310	N	N	492	N	N
6	20250124	121239	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29200	-300	5	-1.02	599291300	20528	42.01	29050	29500	28950	38350	20650	29500	29193.85	0.57	-4362	30100	29800	29200	28900	28300	29950	29050	71	8850	500	21240	50	1	14199293	4146	-12.06	6.73	12	0.14	-2422.00	4341.00	43000	20240307	-32.09	19390	20241209	50.59	33250	-12.18	20250103	27600	5.80	20250117	43000	-32.09	20240307	19390	50.59	20241209	0.74	N	372320	500	70 억	80310	N	N	492	N	N
7	20250124	111240	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29200	-300	5	-1.02	512045050	17536	35.89	29050	29500	28950	38350	20650	29500	29199.65	0.57	-3274	30100	29800	29200	28900	28300	29950	29050	71	8850	500	21240	50	1	14199293	4146	-12.06	6.73	12	0.12	-2422.00	4341.00	43000	20240307	-32.09	19390	20241209	50.59	33250	-12.18	20250103	27600	5.80	20250117	43000	-32.09	20240307	19390	50.59	20241209	0.74	N	372320	500	70 억	80310	N	N	492	N	N
8	20250124	101237	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29200	-300	5	-1.02	341920550	11737	24.02	29050	29450	28950	38350	20650	29500	29131.85	0.57	-3121	30100	29800	29200	28900	28300	29950	29050	71	8850	500	21240	50	1	14199293	4146	-12.06	6.73	12	0.08	-2422.00	4341.00	43000	20240307	-32.09	19390	20241209	50.59	33250	-12.18	20250103	27600	5.80	20250117	43000	-32.09	20240307	19390	50.59	20241209	0.74	N	372320	500	70 억	80310	N	N	492	N	N
9	20250124	091246	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29150	-350	5	-1.19	88509900	3036	6.21	29050	29450	29050	38350	20650	29500	29153.46	0.57	-384	30100	29800	29200	28900	28300	29950	29050	71	8850	500	21240	50	1	14199293	4139	-12.04	6.72	12	0.02	-2422.00	4341.00	43000	20240307	-32.21	19390	20241209	50.34	33250	-12.33	20250103	27600	5.62	20250117	43000	-32.21	20240307	19390	50.34	20241209	0.74	N	372320	500	70 억	80310	N	N	492	N	N
10	20250123	161235	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29500	700	2	2.43	1410998250	48430	108.55	28600	29500	28600	37400	20200	28800	29133.59	0.55	1752	30066	29432	29116	28482	28166	29275	28325	71	8600	500	20730	50	1	14199293	4189	-12.18	6.80	12	0.34	-2422.00	4341.00	43000	20240307	-31.40	19390	20241209	52.14	33250	-11.28	20250103	27600	6.88	20250117	43000	-31.40	20240307	19390	52.14	20241209	0.74	N	372320	500	70 억	78688	N	N	492	N	N
11	20250123	151233	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29400	600	2	2.08	1273747800	43768	98.10	28600	29500	28600	37400	20200	28800	29102.26	0.55	1581	30066	29432	29116	28482	28166	29275	28325	71	8600	500	20730	50	1	14199293	4175	-12.14	6.77	12	0.31	-2422.00	4341.00	43000	20240307	-31.63	19390	20241209	51.62	33250	-11.58	20250103	27600	6.52	20250117	43000	-31.63	20240307	19390	51.62	20241209	0.74	N	372320	500	70 억	78688	N	N	30	N	N
12	20250123	141233	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29200	400	2	1.39	1079585500	37100	83.16	28600	29500	28600	37400	20200	28800	29099.34	0.55	1590	30066	29432	29116	28482	28166	29275	28325	71	8600	500	20730	50	1	14199293	4146	-12.06	6.73	12	0.26	-2422.00	4341.00	43000	20240307	-32.09	19390	20241209	50.59	33250	-12.18	20250103	27600	5.80	20250117	43000	-32.09	20240307	19390	50.59	20241209	0.74	N	372320	500	70 억	78688	N	N	30	N	N
13	20250123	131233	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29350	550	2	1.91	827321650	28492	63.86	28600	29450	28600	37400	20200	28800	29036.98	0.55	2885	30066	29432	29116	28482	28166	29275	28325	71	8600	500	20730	50	1	14199293	4167	-12.12	6.76	12	0.20	-2422.00	4341.00	43000	20240307	-31.74	19390	20241209	51.37	33250	-11.73	20250103	27600	6.34	20250117	43000	-31.74	20240307	19390	51.37	20241209	0.74	N	372320	500	70 억	78688	N	N	30	N	N
14	20250123	121234	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29100	300	2	1.04	659500050	22764	51.02	28600	29450	28600	37400	20200	28800	28971.18	0.55	3145	30066	29432	29116	28482	28166	29275	28325	71	8600	500	20730	50	1	14199293	4132	-12.01	6.70	12	0.16	-2422.00	4341.00	43000	20240307	-32.33	19390	20241209	50.08	33250	-12.48	20250103	27600	5.43	20250117	43000	-32.33	20240307	19390	50.08	20241209	0.74	N	372320	500	70 억	78688	N	N	30	N	N
15	20250123	111224	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29000	200	2	0.69	612946000	21165	47.44	28600	29450	28600	37400	20200	28800	28960.36	0.55	3529	30066	29432	29116	28482	28166	29275	28325	71	8600	500	20730	50	1	14199293	4118	-11.97	6.68	12	0.15	-2422.00	4341.00	43000	20240307	-32.56	19390	20241209	49.56	33250	-12.78	20250103	27600	5.07	20250117	43000	-32.56	20240307	19390	49.56	20241209	0.74	N	372320	500	70 억	78688	N	N	30	N	N
16	20250123	101232	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28600	-200	5	-0.69	317199450	10990	24.63	28600	29100	28600	37400	20200	28800	28862.55	0.55	123	30066	29432	29116	28482	28166	29275	28325	71	8600	500	20730	50	1	14199293	4061	-11.81	6.59	12	0.08	-2422.00	4341.00	43000	20240307	-33.49	19390	20241209	47.50	33250	-13.98	20250103	27600	3.62	20250117	43000	-33.49	20240307	19390	47.50	20241209	0.74	N	372320	500	70 억	78688	N	N	30	N	N
17	20250123	091235	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29000	200	2	0.69	68193350	2366	5.30	28600	29100	28600	37400	20200	28800	28822.21	0.55	-17	30066	29432	29116	28482	28166	29275	28325	71	8600	500	20730	50	1	14199293	4118	-11.97	6.68	12	0.02	-2422.00	4341.00	43000	20240307	-32.56	19390	20241209	49.56	33250	-12.78	20250103	27600	5.07	20250117	43000	-32.56	20240307	19390	49.56	20241209	0.74	N	372320	500	70 억	78688	N	N	30	N	N
18	20250122	161225	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28800	-350	5	-1.20	1290599300	44349	57.77	29200	29750	28800	37850	20450	29150	29104.45	0.58	-3339	30350	29750	29250	28650	28150	29500	28400	71	8700	500	20980	50	1	14199293	4089	-11.89	6.63	12	0.31	-2422.00	4341.00	43000	20240307	-33.02	19390	20241209	48.53	33250	-13.38	20250103	27600	4.35	20250117	43000	-33.02	20240307	19390	48.53	20241209	0.74	N	372320	500	70 억	81984	N	N	30	N	N
19	20250122	151226	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28850	-300	5	-1.03	1175166000	40348	52.56	29200	29750	28800	37850	20450	29150	29125.76	0.58	-3299	30350	29750	29250	28650	28150	29500	28400	71	8700	500	20980	50	1	14199293	4096	-11.91	6.65	12	0.28	-2422.00	4341.00	43000	20240307	-32.91	19390	20241209	48.79	33250	-13.23	20250103	27600	4.53	20250117	43000	-32.91	20240307	19390	48.79	20241209	0.74	N	372320	500	70 억	81984	N	N	275	N	N
20	20250122	141224	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28900	-250	5	-0.86	997342350	34194	44.54	29200	29750	28850	37850	20450	29150	29167.17	0.58	-2523	30350	29750	29250	28650	28150	29500	28400	71	8700	500	20980	50	1	14199293	4104	-11.93	6.66	12	0.24	-2422.00	4341.00	43000	20240307	-32.79	19390	20241209	49.05	33250	-13.08	20250103	27600	4.71	20250117	43000	-32.79	20240307	19390	49.05	20241209	0.74	N	372320	500	70 억	81984	N	N	275	N	N
21	20250122	131225	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28950	-200	5	-0.69	856935450	29341	38.22	29200	29750	28950	37850	20450	29150	29206.08	0.58	-2498	30350	29750	29250	28650	28150	29500	28400	71	8700	500	20980	50	1	14199293	4111	-11.95	6.67	12	0.21	-2422.00	4341.00	43000	20240307	-32.67	19390	20241209	49.30	33250	-12.93	20250103	27600	4.89	20250117	43000	-32.67	20240307	19390	49.30	20241209	0.74	N	372320	500	70 억	81984	N	N	275	N	N
22	20250122	121224	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29000	-150	5	-0.51	780255350	26694	34.77	29200	29750	28950	37850	20450	29150	29229.62	0.58	-2034	30350	29750	29250	28650	28150	29500	28400	71	8700	500	20980	50	1	14199293	4118	-11.97	6.68	12	0.19	-2422.00	4341.00	43000	20240307	-32.56	19390	20241209	49.56	33250	-12.78	20250103	27600	5.07	20250117	43000	-32.56	20240307	19390	49.56	20241209	0.74	N	372320	500	70 억	81984	N	N	275	N	N
23	20250122	111226	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29100	-50	5	-0.17	647734150	22126	28.82	29200	29750	29000	37850	20450	29150	29274.80	0.58	-351	30350	29750	29250	28650	28150	29500	28400	71	8700	500	20980	50	1	14199293	4132	-12.01	6.70	12	0.16	-2422.00	4341.00	43000	20240307	-32.33	19390	20241209	50.08	33250	-12.48	20250103	27600	5.43	20250117	43000	-32.33	20240307	19390	50.08	20241209	0.74	N	372320	500	70 억	81984	N	N	275	N	N
24	20250122	101224	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29250	100	2	0.34	427442950	14555	18.96	29200	29750	29000	37850	20450	29150	29367.43	0.58	958	30350	29750	29250	28650	28150	29500	28400	71	8700	500	20980	50	1	14199293	4153	-12.08	6.74	12	0.10	-2422.00	4341.00	43000	20240307	-31.98	19390	20241209	50.85	33250	-12.03	20250103	27600	5.98	20250117	43000	-31.98	20240307	19390	50.85	20241209	0.74	N	372320	500	70 억	81984	N	N	275	N	N
25	20250122	091227	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29600	450	2	1.54	122825350	4158	5.42	29200	29750	29000	37850	20450	29150	29539.53	0.58	1426	30350	29750	29250	28650	28150	29500	28400	71	8700	500	20980	50	1	14199293	4203	-12.22	6.82	12	0.03	-2422.00	4341.00	43000	20240307	-31.16	19390	20241209	52.66	33250	-10.98	20250103	27600	7.25	20250117	43000	-31.16	20240307	19390	52.66	20241209	0.74	N	372320	500	70 억	81984	N	N	275	N	N
26	20250121	161216	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29150	-500	5	-1.69	2237279550	76721	87.03	29650	29850	28750	38500	20800	29650	29161.15	0.63	-7829	31083	30366	28983	28266	26883	30725	28625	71	8850	500	21340	50	1	14199293	4139	-12.04	6.72	12	0.54	-2422.00	4341.00	43000	20240307	-32.21	19390	20241209	50.34	33250	-12.33	20250103	27600	5.62	20250117	43000	-32.21	20240307	19390	50.34	20241209	0.75	N	372320	500	70 억	89834	N	N	275	N	N
27	20250121	151219	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29200	-450	5	-1.52	2177250500	74661	84.69	29650	29850	28750	38500	20800	29650	29161.71	0.63	-6679	31083	30366	28983	28266	26883	30725	28625	71	8850	500	21340	50	1	14199293	4146	-12.06	6.73	12	0.53	-2422.00	4341.00	43000	20240307	-32.09	19390	20241209	50.59	33250	-12.18	20250103	27600	5.80	20250117	43000	-32.09	20240307	19390	50.59	20241209	0.75	N	372320	500	70 억	89834	N	N	135	N	N
28	20250121	141220	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29050	-600	5	-2.02	1576704350	53945	61.19	29650	29850	28900	38500	20800	29650	29227.86	0.63	-2059	31083	30366	28983	28266	26883	30725	28625	71	8850	500	21340	50	1	14199293	4125	-11.99	6.69	12	0.38	-2422.00	4341.00	43000	20240307	-32.44	19390	20241209	49.82	33250	-12.63	20250103	27600	5.25	20250117	43000	-32.44	20240307	19390	49.82	20241209	0.75	N	372320	500	70 억	89834	N	N	135	N	N
29	20250121	131219	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29400	-250	5	-0.84	1165573950	39790	45.14	29650	29850	29000	38500	20800	29650	29292.99	0.63	-2633	31083	30366	28983	28266	26883	30725	28625	71	8850	500	21340	50	1	14199293	4175	-12.14	6.77	12	0.28	-2422.00	4341.00	43000	20240307	-31.63	19390	20241209	51.62	33250	-11.58	20250103	27600	6.52	20250117	43000	-31.63	20240307	19390	51.62	20241209	0.75	N	372320	500	70 억	89834	N	N	135	N	N
30	20250121	121201	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29550	-100	5	-0.34	1041445900	35575	40.35	29650	29850	29000	38500	20800	29650	29274.48	0.63	-790	31083	30366	28983	28266	26883	30725	28625	71	8850	500	21340	50	1	14199293	4196	-12.20	6.81	12	0.25	-2422.00	4341.00	43000	20240307	-31.28	19390	20241209	52.40	33250	-11.13	20250103	27600	7.07	20250117	43000	-31.28	20240307	19390	52.40	20241209	0.75	N	372320	500	70 억	89834	N	N	135	N	N
31	20250121	111116	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29100	-550	5	-1.85	955464650	32651	37.04	29650	29850	29000	38500	20800	29650	29262.75	0.63	127	31083	30366	28983	28266	26883	30725	28625	71	8850	500	21340	50	1	14199293	4132	-12.01	6.70	12	0.23	-2422.00	4341.00	43000	20240307	-32.33	19390	20241209	50.08	33250	-12.48	20250103	27600	5.43	20250117	43000	-32.33	20240307	19390	50.08	20241209	0.75	N	372320	500	70 억	89834	N	N	135	N	N
32	20250121	101108	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29300	-350	5	-1.18	629240100	21427	24.31	29650	29850	29100	38500	20800	29650	29366.47	0.63	-476	31083	30366	28983	28266	26883	30725	28625	71	8850	500	21340	50	1	14199293	4160	-12.10	6.75	12	0.15	-2422.00	4341.00	43000	20240307	-31.86	19390	20241209	51.11	33250	-11.88	20250103	27600	6.16	20250117	43000	-31.86	20240307	19390	51.11	20241209	0.75	N	372320	500	70 억	89834	N	N	135	N	N
33	20250121	091220	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29550	-100	5	-0.34	206509500	6988	7.93	29650	29850	29450	38500	20800	29650	29551.78	0.63	1635	31083	30366	28983	28266	26883	30725	28625	71	8850	500	21340	50	1	14199293	4196	-12.20	6.81	12	0.05	-2422.00	4341.00	43000	20240307	-31.28	19390	20241209	52.40	33250	-11.13	20250103	27600	7.07	20250117	43000	-31.28	20240307	19390	52.40	20241209	0.75	N	372320	500	70 억	89834	N	N	135	N	N
34	20250120	161205	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29650	1450	2	5.14	2532756200	87665	162.95	27800	29700	27600	36650	19750	28200	28891.21	0.63	1293	28800	28500	28050	27750	27300	28275	27525	71	8450	500	20300	50	1	14199293	4210	-12.24	6.83	12	0.62	-2422.00	4341.00	43000	20240307	-31.05	19390	20241209	52.91	33250	-10.83	20250103	27600	7.43	20250120	43000	-31.05	20240307	19390	52.91	20241209	0.75	N	372320	500	70 억	88890	N	N	135	N	N
35	20250120	151219	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29600	1400	2	4.96	2447220800	84777	157.58	27800	29650	27600	36650	19750	28200	28866.57	0.63	1596	28800	28500	28050	27750	27300	28275	27525	71	8450	500	20300	50	1	14199293	4203	-12.22	6.82	12	0.60	-2422.00	4341.00	43000	20240307	-31.16	19390	20241209	52.66	33250	-10.98	20250103	27600	7.25	20250120	43000	-31.16	20240307	19390	52.66	20241209	0.75	N	372320	500	70 억	88890	N	N	40	N	N
36	20250120	141216	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29350	1150	2	4.08	1903559300	66293	123.22	27800	29550	27600	36650	19750	28200	28714.33	0.63	-2945	28800	28500	28050	27750	27300	28275	27525	71	8450	500	20300	50	1	14199293	4167	-12.12	6.76	12	0.47	-2422.00	4341.00	43000	20240307	-31.74	19390	20241209	51.37	33250	-11.73	20250103	27600	6.34	20250120	43000	-31.74	20240307	19390	51.37	20241209	0.75	N	372320	500	70 억	88890	N	N	40	N	N
37	20250120	131215	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29350	1150	2	4.08	1569729700	54926	102.09	27800	29450	27600	36650	19750	28200	28578.99	0.63	-7193	28800	28500	28050	27750	27300	28275	27525	71	8450	500	20300	50	1	14199293	4167	-12.12	6.76	12	0.39	-2422.00	4341.00	43000	20240307	-31.74	19390	20241209	51.37	33250	-11.73	20250103	27600	6.34	20250120	43000	-31.74	20240307	19390	51.37	20241209	0.75	N	372320	500	70 억	88890	N	N	40	N	N
38	20250120	121219	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29000	800	2	2.84	1192606900	42011	78.09	27800	29150	27600	36650	19750	28200	28387.97	0.63	-8952	28800	28500	28050	27750	27300	28275	27525	71	8450	500	20300	50	1	14199293	4118	-11.97	6.68	12	0.30	-2422.00	4341.00	43000	20240307	-32.56	19390	20241209	49.56	33250	-12.78	20250103	27600	5.07	20250120	43000	-32.56	20240307	19390	49.56	20241209	0.75	N	372320	500	70 억	88890	N	N	40	N	N
39	20250120	111218	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29000	800	2	2.84	1013795400	35846	66.63	27800	29100	27600	36650	19750	28200	28281.97	0.63	-6378	28800	28500	28050	27750	27300	28275	27525	71	8450	500	20300	50	1	14199293	4118	-11.97	6.68	12	0.25	-2422.00	4341.00	43000	20240307	-32.56	19390	20241209	49.56	33250	-12.78	20250103	27600	5.07	20250120	43000	-32.56	20240307	19390	49.56	20241209	0.75	N	372320	500	70 억	88890	N	N	40	N	N
40	20250120	101217	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28350	150	2	0.53	589854000	21126	39.27	27800	28600	27600	36650	19750	28200	27920.76	0.63	-1645	28800	28500	28050	27750	27300	28275	27525	71	8450	500	20300	50	1	14199293	4025	-11.71	6.53	12	0.15	-2422.00	4341.00	43000	20240307	-34.07	19390	20241209	46.21	33250	-14.74	20250103	27600	2.72	20250120	43000	-34.07	20240307	19390	46.21	20241209	0.75	N	372320	500	70 억	88890	N	N	40	N	N
41	20250120	091218	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	27750	-450	5	-1.60	214820300	7715	14.34	27800	28200	27700	36650	19750	28200	27844.50	0.63	-2509	28800	28500	28050	27750	27300	28275	27525	71	8450	500	20300	50	1	14199293	3940	-11.46	6.39	12	0.05	-2422.00	4341.00	43000	20240307	-35.47	19390	20241209	43.12	33250	-16.54	20250103	27600	0.54	20250117	43000	-35.47	20240307	19390	43.12	20241209	0.75	N	372320	500	70 억	88890	N	N	40	N	N
42	20250117	161212	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28200	-50	5	-0.18	1493115250	53437	63.92	28250	28350	27600	36700	19800	28250	27940.85	0.61	3003	29150	28700	28350	27900	27550	28525	27725	71	8450	500	20340	50	1	14199293	4004	-11.64	6.50	12	0.38	-2422.00	4341.00	43000	20240307	-34.42	19390	20241209	45.44	33250	-15.19	20250103	27600	2.17	20250117	43000	-34.42	20240307	19390	45.44	20241209	0.78	N	372320	500	70 억	86892	N	N	40	N	N
43	20250117	151208	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28350	100	2	0.35	1431692850	51261	61.31	28250	28350	27600	36700	19800	28250	27928.79	0.61	2913	29150	28700	28350	27900	27550	28525	27725	71	8450	500	20340	50	1	14199293	4025	-11.71	6.53	12	0.36	-2422.00	4341.00	43000	20240307	-34.07	19390	20241209	46.21	33250	-14.74	20250103	27600	2.72	20250117	43000	-34.07	20240307	19390	46.21	20241209	0.78	N	372320	500	70 억	86892	N	N	56	N	N
44	20250117	141216	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28150	-100	5	-0.35	1253354500	44946	53.76	28250	28250	27600	36700	19800	28250	27884.90	0.61	2807	29150	28700	28350	27900	27550	28525	27725	71	8450	500	20340	50	1	14199293	3997	-11.62	6.48	12	0.32	-2422.00	4341.00	43000	20240307	-34.53	19390	20241209	45.18	33250	-15.34	20250103	27600	1.99	20250117	43000	-34.53	20240307	19390	45.18	20241209	0.78	N	372320	500	70 억	86892	N	N	56	N	N
45	20250117	131215	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	27900	-350	5	-1.24	1111693150	39896	47.72	28250	28250	27600	36700	19800	28250	27863.72	0.61	2514	29150	28700	28350	27900	27550	28525	27725	71	8450	500	20340	50	1	14199293	3962	-11.52	6.43	12	0.28	-2422.00	4341.00	43000	20240307	-35.12	19390	20241209	43.89	33250	-16.09	20250103	27600	1.09	20250117	43000	-35.12	20240307	19390	43.89	20241209	0.78	N	372320	500	70 억	86892	N	N	56	N	N
46	20250117	121217	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	27950	-300	5	-1.06	1046740050	37567	44.93	28250	28250	27600	36700	19800	28250	27862.16	0.61	2163	29150	28700	28350	27900	27550	28525	27725	71	8450	500	20340	50	1	14199293	3969	-11.54	6.44	12	0.26	-2422.00	4341.00	43000	20240307	-35.00	19390	20241209	44.15	33250	-15.94	20250103	27600	1.27	20250117	43000	-35.00	20240307	19390	44.15	20241209	0.78	N	372320	500	70 억	86892	N	N	56	N	N
47	20250117	111218	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	27850	-400	5	-1.42	971395550	34862	41.70	28250	28250	27600	36700	19800	28250	27862.81	0.61	1502	29150	28700	28350	27900	27550	28525	27725	71	8450	500	20340	50	1	14199293	3955	-11.50	6.42	12	0.25	-2422.00	4341.00	43000	20240307	-35.23	19390	20241209	43.63	33250	-16.24	20250103	27600	0.91	20250117	43000	-35.23	20240307	19390	43.63	20241209	0.78	N	372320	500	70 억	86892	N	N	56	N	N
48	20250117	101217	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	27950	-300	5	-1.06	602830850	21565	25.79	28250	28250	27750	36700	19800	28250	27952.63	0.61	-543	29150	28700	28350	27900	27550	28525	27725	71	8450	500	20340	50	1	14199293	3969	-11.54	6.44	12	0.15	-2422.00	4341.00	43000	20240307	-35.00	19390	20241209	44.15	33250	-15.94	20250103	27650	1.08	20250115	43000	-35.00	20240307	19390	44.15	20241209	0.78	N	372320	500	70 억	86892	N	N	56	N	N
49	20250117	091216	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28000	-250	5	-0.88	95036650	3389	4.05	28250	28250	27950	36700	19800	28250	28035.79	0.61	-64	29150	28700	28350	27900	27550	28525	27725	71	8450	500	20340	50	1	14199293	3976	-11.56	6.45	12	0.02	-2422.00	4341.00	43000	20240307	-34.88	19390	20241209	44.40	33250	-15.79	20250103	27650	1.27	20250115	43000	-34.88	20240307	19390	44.40	20241209	0.78	N	372320	500	70 억	86892	N	N	56	N	N
50	20250116	161208	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28250	50	2	0.18	2360100750	83448	79.75	28400	28800	28000	36650	19750	28200	28282.32	0.56	6648	29900	29050	28350	27500	26800	28700	27150	71	8450	500	20300	50	1	14199293	4011	-11.66	6.51	12	0.59	-2422.00	4341.00	43000	20240307	-34.30	19390	20241209	45.69	33250	-15.04	20250103	27650	2.17	20250115	43000	-34.30	20240307	19390	45.69	20241209	0.76	N	372320	500	70 억	80147	N	N	56	N	N
51	20250116	151109	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28250	50	2	0.18	2303604850	81446	77.84	28400	28800	28000	36650	19750	28200	28283.84	0.56	6681	29900	29050	28350	27500	26800	28700	27150	71	8450	500	20300	50	1	14199293	4011	-11.66	6.51	12	0.57	-2422.00	4341.00	43000	20240307	-34.30	19390	20241209	45.69	33250	-15.04	20250103	27650	2.17	20250115	43000	-34.30	20240307	19390	45.69	20241209	0.76	N	372320	500	70 억	80147	N	N	85	N	N
52	20250116	141212	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28000	-200	5	-0.71	2076392050	73385	70.13	28400	28800	28000	36650	19750	28200	28294.51	0.56	11730	29900	29050	28350	27500	26800	28700	27150	71	8450	500	20300	50	1	14199293	3976	-11.56	6.45	12	0.52	-2422.00	4341.00	43000	20240307	-34.88	19390	20241209	44.40	33250	-15.79	20250103	27650	1.27	20250115	43000	-34.88	20240307	19390	44.40	20241209	0.76	N	372320	500	70 억	80147	N	N	85	N	N
53	20250116	131213	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28300	100	2	0.35	1663115750	58699	56.10	28400	28800	28000	36650	19750	28200	28332.97	0.56	9820	29900	29050	28350	27500	26800	28700	27150	71	8450	500	20300	50	1	14199293	4018	-11.68	6.52	12	0.41	-2422.00	4341.00	43000	20240307	-34.19	19390	20241209	45.95	33250	-14.89	20250103	27650	2.35	20250115	43000	-34.19	20240307	19390	45.95	20241209	0.76	N	372320	500	70 억	80147	N	N	85	N	N
54	20250116	121213	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28250	50	2	0.18	1454263900	51298	49.03	28400	28800	28000	36650	19750	28200	28349.35	0.56	8032	29900	29050	28350	27500	26800	28700	27150	71	8450	500	20300	50	1	14199293	4011	-11.66	6.51	12	0.36	-2422.00	4341.00	43000	20240307	-34.30	19390	20241209	45.69	33250	-15.04	20250103	27650	2.17	20250115	43000	-34.30	20240307	19390	45.69	20241209	0.76	N	372320	500	70 억	80147	N	N	85	N	N
55	20250116	111213	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28350	150	2	0.53	1077121550	37929	36.25	28400	28800	28050	36650	19750	28200	28398.41	0.56	4649	29900	29050	28350	27500	26800	28700	27150	71	8450	500	20300	50	1	14199293	4025	-11.71	6.53	12	0.27	-2422.00	4341.00	43000	20240307	-34.07	19390	20241209	46.21	33250	-14.74	20250103	27650	2.53	20250115	43000	-34.07	20240307	19390	46.21	20241209	0.76	N	372320	500	70 억	80147	N	N	85	N	N
56	20250116	101215	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28550	350	2	1.24	707575000	24892	23.79	28400	28800	28050	36650	19750	28200	28425.87	0.56	154	29900	29050	28350	27500	26800	28700	27150	71	8450	500	20300	50	1	14199293	4054	-11.79	6.58	12	0.18	-2422.00	4341.00	43000	20240307	-33.60	19390	20241209	47.24	33250	-14.14	20250103	27650	3.25	20250115	43000	-33.60	20240307	19390	47.24	20241209	0.76	N	372320	500	70 억	80147	N	N	85	N	N
57	20250116	091216	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28500	300	2	1.06	141577950	4973	4.75	28400	28600	28300	36650	19750	28200	28469.76	0.56	1079	29900	29050	28350	27500	26800	28700	27150	71	8450	500	20300	50	1	14199293	4047	-11.77	6.57	12	0.04	-2422.00	4341.00	43000	20240307	-33.72	19390	20241209	46.98	33250	-14.29	20250103	27650	3.07	20250115	43000	-33.72	20240307	19390	46.98	20241209	0.76	N	372320	500	70 억	80147	N	N	85	N	N
58	20250115	161209	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28200	-700	5	-2.42	2937118250	104422	109.77	29200	29200	27650	37550	20250	28900	28127.30	0.46	14536	30500	29700	29150	28350	27800	29425	28075	71	8650	500	20800	50	1	14199293	4004	-11.64	6.50	12	0.74	-2422.00	4341.00	43000	20240307	-34.42	19390	20241209	45.44	33250	-15.19	20250103	27650	1.99	20250115	43000	-34.42	20240307	19390	45.44	20241209	0.79	N	372320	500	70 억	65645	N	N	85	N	N
59	20250115	151210	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28050	-850	5	-2.94	2811688200	99961	105.08	29200	29200	27650	37550	20250	28900	28127.81	0.46	14978	30500	29700	29150	28350	27800	29425	28075	71	8650	500	20800	50	1	14199293	3983	-11.58	6.46	12	0.70	-2422.00	4341.00	43000	20240307	-34.77	19390	20241209	44.66	33250	-15.64	20250103	27650	1.45	20250115	43000	-34.77	20240307	19390	44.66	20241209	0.79	N	372320	500	70 억	65645	N	N	39	N	N
60	20250115	141204	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28000	-900	5	-3.11	2356212800	83593	87.88	29200	29200	27800	37550	20250	28900	28186.68	0.46	13824	30500	29700	29150	28350	27800	29425	28075	71	8650	500	20800	50	1	14199293	3976	-11.56	6.45	12	0.59	-2422.00	4341.00	43000	20240307	-34.88	19390	20241209	44.40	33250	-15.79	20250103	27800	0.72	20250115	43000	-34.88	20240307	19390	44.40	20241209	0.79	N	372320	500	70 억	65645	N	N	39	N	N
61	20250115	131213	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28000	-900	5	-3.11	1957741650	69343	72.90	29200	29200	27850	37550	20250	28900	28232.67	0.46	10624	30500	29700	29150	28350	27800	29425	28075	71	8650	500	20800	50	1	14199293	3976	-11.56	6.45	12	0.49	-2422.00	4341.00	43000	20240307	-34.88	19390	20241209	44.40	33250	-15.79	20250103	27850	0.54	20250115	43000	-34.88	20240307	19390	44.40	20241209	0.79	N	372320	500	70 억	65645	N	N	39	N	N
62	20250115	121156	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28150	-750	5	-2.60	1793143700	63484	66.74	29200	29200	27850	37550	20250	28900	28245.55	0.46	9386	30500	29700	29150	28350	27800	29425	28075	71	8650	500	20800	50	1	14199293	3997	-11.62	6.48	12	0.45	-2422.00	4341.00	43000	20240307	-34.53	19390	20241209	45.18	33250	-15.34	20250103	27850	1.08	20250115	43000	-34.53	20240307	19390	45.18	20241209	0.79	N	372320	500	70 억	65645	N	N	39	N	N
63	20250115	111208	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28200	-700	5	-2.42	1426259500	50375	52.96	29200	29200	28000	37550	20250	28900	28312.79	0.46	1958	30500	29700	29150	28350	27800	29425	28075	71	8650	500	20800	50	1	14199293	4004	-11.64	6.50	12	0.35	-2422.00	4341.00	43000	20240307	-34.42	19390	20241209	45.44	33250	-15.19	20250103	28000	0.71	20250115	43000	-34.42	20240307	19390	45.44	20241209	0.79	N	372320	500	70 억	65645	N	N	39	N	N
64	20250115	101208	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28500	-400	5	-1.38	679984950	23833	25.05	29200	29200	28350	37550	20250	28900	28531.16	0.46	1089	30500	29700	29150	28350	27800	29425	28075	71	8650	500	20800	50	1	14199293	4047	-11.77	6.57	12	0.17	-2422.00	4341.00	43000	20240307	-33.72	19390	20241209	46.98	33250	-14.29	20250103	28350	0.53	20250115	43000	-33.72	20240307	19390	46.98	20241209	0.79	N	372320	500	70 억	65645	N	N	39	N	N
65	20250115	091214	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28550	-350	5	-1.21	173305000	6045	6.35	29200	29200	28550	37550	20250	28900	28668.96	0.46	-2013	30500	29700	29150	28350	27800	29425	28075	71	8650	500	20800	50	1	14199293	4054	-11.79	6.58	12	0.04	-2422.00	4341.00	43000	20240307	-33.60	19390	20241209	47.24	33250	-14.14	20250103	28550	0.00	20250115	43000	-33.60	20240307	19390	47.24	20241209	0.79	N	372320	500	70 억	65645	N	N	39	N	N
66	20250114	161150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28900	-800	5	-2.69	2737336800	94402	141.35	29750	29950	28600	38600	20800	29700	28996.86	0.33	18409	30600	30150	29600	29150	28600	30375	29375	71	8900	500	21380	50	1	14199293	4104	-11.93	6.66	12	0.66	-2422.00	4341.00	43000	20240307	-32.79	19390	20241209	49.05	33250	-13.08	20250103	28600	1.05	20250114	43000	-32.79	20240307	19390	49.05	20241209	0.79	N	372320	500	70 억	47133	N	N	39	N	N
67	20250114	151208	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28850	-850	5	-2.86	2535757000	87396	130.86	29750	29950	28600	38600	20800	29700	29014.55	0.33	20051	30600	30150	29600	29150	28600	30375	29375	71	8900	500	21380	50	1	14199293	4096	-11.91	6.65	12	0.62	-2422.00	4341.00	43000	20240307	-32.91	19390	20241209	48.79	33250	-13.23	20250103	28600	0.87	20250114	43000	-32.91	20240307	19390	48.79	20241209	0.79	N	372320	500	70 억	47133	N	N	12	N	N
68	20250114	141203	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29200	-500	5	-1.68	2070418200	71335	106.81	29750	29950	28600	38600	20800	29700	29023.86	0.33	20579	30600	30150	29600	29150	28600	30375	29375	71	8900	500	21380	50	1	14199293	4146	-12.06	6.73	12	0.50	-2422.00	4341.00	43000	20240307	-32.09	19390	20241209	50.59	33250	-12.18	20250103	28600	2.10	20250114	43000	-32.09	20240307	19390	50.59	20241209	0.79	N	372320	500	70 억	47133	N	N	12	N	N
69	20250114	131203	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29250	-450	5	-1.52	1903794050	65626	98.26	29750	29950	28600	38600	20800	29700	29009.73	0.33	22603	30600	30150	29600	29150	28600	30375	29375	71	8900	500	21380	50	1	14199293	4153	-12.08	6.74	12	0.46	-2422.00	4341.00	43000	20240307	-31.98	19390	20241209	50.85	33250	-12.03	20250103	28600	2.27	20250114	43000	-31.98	20240307	19390	50.85	20241209	0.79	N	372320	500	70 억	47133	N	N	12	N	N
70	20250114	121158	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	28950	-750	5	-2.53	1811665700	62463	93.53	29750	29950	28600	38600	20800	29700	29003.80	0.33	21961	30600	30150	29600	29150	28600	30375	29375	71	8900	500	21380	50	1	14199293	4111	-11.95	6.67	12	0.44	-2422.00	4341.00	43000	20240307	-32.67	19390	20241209	49.30	33250	-12.93	20250103	28600	1.22	20250114	43000	-32.67	20240307	19390	49.30	20241209	0.79	N	372320	500	70 억	47133	N	N	12	N	N
71	20250114	111157	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29150	-550	5	-1.85	628991550	21406	32.05	29750	29950	29100	38600	20800	29700	29383.86	0.33	-434	30600	30150	29600	29150	28600	30375	29375	71	8900	500	21380	50	1	14199293	4139	-12.04	6.72	12	0.15	-2422.00	4341.00	43000	20240307	-32.21	19390	20241209	50.34	33250	-12.33	20250103	29050	0.34	20250113	43000	-32.21	20240307	19390	50.34	20241209	0.79	N	372320	500	70 억	47133	N	N	12	N	N
72	20250114	101156	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29250	-450	5	-1.52	475779450	16156	24.19	29750	29950	29100	38600	20800	29700	29449.06	0.33	918	30600	30150	29600	29150	28600	30375	29375	71	8900	500	21380	50	1	14199293	4153	-12.08	6.74	12	0.11	-2422.00	4341.00	43000	20240307	-31.98	19390	20241209	50.85	33250	-12.03	20250103	29050	0.69	20250113	43000	-31.98	20240307	19390	50.85	20241209	0.79	N	372320	500	70 억	47133	N	N	12	N	N
73	20250114	091201	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29650	-50	5	-0.17	79385300	2669	4.00	29750	29950	29600	38600	20800	29700	29743.49	0.33	431	30600	30150	29600	29150	28600	30375	29375	71	8900	500	21380	50	1	14199293	4210	-12.24	6.83	12	0.02	-2422.00	4341.00	43000	20240307	-31.05	19390	20241209	52.91	33250	-10.83	20250103	29050	2.07	20250113	43000	-31.05	20240307	19390	52.91	20241209	0.79	N	372320	500	70 억	47133	N	N	12	N	N
74	20250113	161144	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29700	100	2	0.34	1964863050	66676	85.66	29600	30050	29050	38450	20750	29600	29468.51	0.32	2755	30800	30200	29900	29300	29000	30050	29150	71	8850	500	21310	50	1	14199293	4217	-12.26	6.84	12	0.47	-2422.00	4341.00	43000	20240307	-30.93	19390	20241209	53.17	33250	-10.68	20250103	29050	2.24	20250113	43000	-30.93	20240307	19390	53.17	20241209	0.78	N	372320	500	70 억	44781	N	N	12	N	N
75	20250113	151151	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29900	300	2	1.01	1882572450	63915	82.11	29600	30050	29050	38450	20750	29600	29454.19	0.32	2703	30800	30200	29900	29300	29000	30050	29150	71	8850	500	21310	50	1	14199293	4246	-12.35	6.89	12	0.45	-2422.00	4341.00	43000	20240307	-30.47	19390	20241209	54.20	33250	-10.08	20250103	29050	2.93	20250113	43000	-30.47	20240307	19390	54.20	20241209	0.78	N	372320	500	70 억	44781	N	N	33	N	N
76	20250113	141126	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29700	100	2	0.34	1532727050	52189	67.05	29600	29950	29050	38450	20750	29600	29368.55	0.32	3379	30800	30200	29900	29300	29000	30050	29150	71	8850	500	21310	50	1	14199293	4217	-12.26	6.84	12	0.37	-2422.00	4341.00	43000	20240307	-30.93	19390	20241209	53.17	33250	-10.68	20250103	29050	2.24	20250113	43000	-30.93	20240307	19390	53.17	20241209	0.78	N	372320	500	70 억	44781	N	N	33	N	N
77	20250113	131133	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29100	-500	5	-1.69	1274936150	43418	55.78	29600	29950	29050	38450	20750	29600	29363.95	0.32	4167	30800	30200	29900	29300	29000	30050	29150	71	8850	500	21310	50	1	14199293	4132	-12.01	6.70	12	0.31	-2422.00	4341.00	43000	20240307	-32.33	19390	20241209	50.08	33250	-12.48	20250103	29050	0.17	20250113	43000	-32.33	20240307	19390	50.08	20241209	0.78	N	372320	500	70 억	44781	N	N	33	N	N
78	20250113	121138	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29350	-250	5	-0.84	1084147050	36877	47.38	29600	29950	29100	38450	20750	29600	29398.72	0.32	5873	30800	30200	29900	29300	29000	30050	29150	71	8850	500	21310	50	1	14199293	4167	-12.12	6.76	12	0.26	-2422.00	4341.00	43000	20240307	-31.74	19390	20241209	51.37	33250	-11.73	20250103	29100	0.86	20250113	43000	-31.74	20240307	19390	51.37	20241209	0.78	N	372320	500	70 억	44781	N	N	33	N	N
79	20250113	111134	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29250	-350	5	-1.18	979790600	33319	42.81	29600	29950	29100	38450	20750	29600	29406.06	0.32	6154	30800	30200	29900	29300	29000	30050	29150	71	8850	500	21310	50	1	14199293	4153	-12.08	6.74	12	0.23	-2422.00	4341.00	43000	20240307	-31.98	19390	20241209	50.85	33250	-12.03	20250103	29100	0.52	20250113	43000	-31.98	20240307	19390	50.85	20241209	0.78	N	372320	500	70 억	44781	N	N	33	N	N
80	20250113	101135	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29450	-150	5	-0.51	854186450	29025	37.29	29600	29950	29100	38450	20750	29600	29429.03	0.32	5939	30800	30200	29900	29300	29000	30050	29150	71	8850	500	21310	50	1	14199293	4182	-12.16	6.78	12	0.20	-2422.00	4341.00	43000	20240307	-31.51	19390	20241209	51.88	33250	-11.43	20250103	29100	1.20	20250113	43000	-31.51	20240307	19390	51.88	20241209	0.78	N	372320	500	70 억	44781	N	N	33	N	N
81	20250113	091141	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29750	150	2	0.51	113637200	3822	4.91	29600	29950	29600	38450	20750	29600	29734.22	0.32	-582	30800	30200	29900	29300	29000	30050	29150	71	8850	500	21310	50	1	14199293	4224	-12.28	6.85	12	0.03	-2422.00	4341.00	43000	20240307	-30.81	19390	20241209	53.43	33250	-10.53	20250103	29500	0.85	20250109	43000	-30.81	20240307	19390	53.43	20241209	0.78	N	372320	500	70 억	44781	N	N	33	N	N
82	20250110	161114	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29600	-1050	5	-3.43	2264263500	75935	120.67	30500	30500	29600	39800	21500	30650	29819.15	0.35	-4833	31616	31132	30316	29832	29016	31375	30075	71	9150	500	22060	50	1	14199293	4203	-12.22	6.82	12	0.53	-2422.00	4341.00	43000	20240307	-31.16	19390	20241209	52.66	33250	-10.98	20250103	29500	0.34	20250109	43000	-31.16	20240307	19390	52.66	20241209	0.77	N	372320	500	70 억	49443	N	N	33	N	N
83	20250110	151123	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29750	-900	5	-2.94	2054795550	68868	109.44	30500	30500	29600	39800	21500	30650	29836.54	0.35	-3646	31616	31132	30316	29832	29016	31375	30075	71	9150	500	22060	50	1	14199293	4224	-12.28	6.85	12	0.49	-2422.00	4341.00	43000	20240307	-30.81	19390	20241209	53.43	33250	-10.53	20250103	29500	0.85	20250109	43000	-30.81	20240307	19390	53.43	20241209	0.77	N	372320	500	70 억	49443	N	N	67	N	N
84	20250110	141128	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29650	-1000	5	-3.26	1796379500	60178	95.63	30500	30500	29600	39800	21500	30650	29850.89	0.35	-2846	31616	31132	30316	29832	29016	31375	30075	71	9150	500	22060	50	1	14199293	4210	-12.24	6.83	12	0.42	-2422.00	4341.00	43000	20240307	-31.05	19390	20241209	52.91	33250	-10.83	20250103	29500	0.51	20250109	43000	-31.05	20240307	19390	52.91	20241209	0.77	N	372320	500	70 억	49443	N	N	67	N	N
85	20250110	131129	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29800	-850	5	-2.77	1534909700	51384	81.65	30500	30500	29700	39800	21500	30650	29871.11	0.35	-2797	31616	31132	30316	29832	29016	31375	30075	71	9150	500	22060	50	1	14199293	4231	-12.30	6.86	12	0.36	-2422.00	4341.00	43000	20240307	-30.70	19390	20241209	53.69	33250	-10.38	20250103	29500	1.02	20250109	43000	-30.70	20240307	19390	53.69	20241209	0.77	N	372320	500	70 억	49443	N	N	67	N	N
86	20250110	121131	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29750	-900	5	-2.94	1349208300	45144	71.74	30500	30500	29700	39800	21500	30650	29886.50	0.35	-874	31616	31132	30316	29832	29016	31375	30075	71	9150	500	22060	50	1	14199293	4224	-12.28	6.85	12	0.32	-2422.00	4341.00	43000	20240307	-30.81	19390	20241209	53.43	33250	-10.53	20250103	29500	0.85	20250109	43000	-30.81	20240307	19390	53.43	20241209	0.77	N	372320	500	70 억	49443	N	N	67	N	N
87	20250110	111127	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29800	-850	5	-2.77	1162988800	38888	61.80	30500	30500	29700	39800	21500	30650	29905.80	0.35	-1052	31616	31132	30316	29832	29016	31375	30075	71	9150	500	22060	50	1	14199293	4231	-12.30	6.86	12	0.27	-2422.00	4341.00	43000	20240307	-30.70	19390	20241209	53.69	33250	-10.38	20250103	29500	1.02	20250109	43000	-30.70	20240307	19390	53.69	20241209	0.77	N	372320	500	70 억	49443	N	N	67	N	N
88	20250110	101124	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30000	-650	5	-2.12	769467050	25676	40.80	30500	30500	29750	39800	21500	30650	29967.91	0.35	217	31616	31132	30316	29832	29016	31375	30075	71	9150	500	22060	50	1	14199293	4260	-12.39	6.91	12	0.18	-2422.00	4341.00	43000	20240307	-30.23	19390	20241209	54.72	33250	-9.77	20250103	29500	1.69	20250109	43000	-30.23	20240307	19390	54.72	20241209	0.77	N	372320	500	70 억	49443	N	N	67	N	N
89	20250110	091131	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30000	-650	5	-2.12	283271750	9421	14.97	30500	30500	29900	39800	21500	30650	30067.13	0.35	334	31616	31132	30316	29832	29016	31375	30075	71	9150	500	22060	50	1	14199293	4260	-12.39	6.91	12	0.07	-2422.00	4341.00	43000	20240307	-30.23	19390	20241209	54.72	33250	-9.77	20250103	29500	1.69	20250109	43000	-30.23	20240307	19390	54.72	20241209	0.77	N	372320	500	70 억	49443	N	N	67	N	N
90	20250109	161117	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30650	500	2	1.66	1878784700	62160	52.53	30400	30800	29500	39150	21150	30150	30224.98	0.30	6195	31750	30950	30300	29500	28850	30625	29175	71	9000	500	21700	50	1	14199293	4352	-12.65	7.06	12	0.44	-2422.00	4341.00	43000	20240307	-28.72	19390	20241209	58.07	33250	-7.82	20250103	29500	3.90	20250109	43000	-28.72	20240307	19390	58.07	20241209	0.76	N	372320	500	70 억	43188	N	N	67	N	N
91	20250109	151114	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30600	450	2	1.49	1804315150	59728	50.47	30400	30800	29500	39150	21150	30150	30208.87	0.30	5940	31750	30950	30300	29500	28850	30625	29175	71	9000	500	21700	50	1	14199293	4345	-12.63	7.05	12	0.42	-2422.00	4341.00	43000	20240307	-28.84	19390	20241209	57.81	33250	-7.97	20250103	29500	3.73	20250109	43000	-28.84	20240307	19390	57.81	20241209	0.76	N	372320	500	70 억	43188	N	N	28	N	N
92	20250109	141123	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30500	350	2	1.16	1611741700	53428	45.15	30400	30800	29500	39150	21150	30150	30166.61	0.30	4918	31750	30950	30300	29500	28850	30625	29175	71	9000	500	21700	50	1	14199293	4331	-12.59	7.03	12	0.38	-2422.00	4341.00	43000	20240307	-29.07	19390	20241209	57.30	33250	-8.27	20250103	29500	3.39	20250109	43000	-29.07	20240307	19390	57.30	20241209	0.76	N	372320	500	70 억	43188	N	N	28	N	N
93	20250109	131121	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30450	300	2	1.00	1514552850	50244	42.46	30400	30800	29500	39150	21150	30150	30143.95	0.30	3911	31750	30950	30300	29500	28850	30625	29175	71	9000	500	21700	50	1	14199293	4324	-12.57	7.01	12	0.35	-2422.00	4341.00	43000	20240307	-29.19	19390	20241209	57.04	33250	-8.42	20250103	29500	3.22	20250109	43000	-29.19	20240307	19390	57.04	20241209	0.76	N	372320	500	70 억	43188	N	N	28	N	N
94	20250109	121121	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30450	300	2	1.00	1391404100	46201	39.04	30400	30800	29500	39150	21150	30150	30116.32	0.30	3080	31750	30950	30300	29500	28850	30625	29175	71	9000	500	21700	50	1	14199293	4324	-12.57	7.01	12	0.33	-2422.00	4341.00	43000	20240307	-29.19	19390	20241209	57.04	33250	-8.42	20250103	29500	3.22	20250109	43000	-29.19	20240307	19390	57.04	20241209	0.76	N	372320	500	70 억	43188	N	N	28	N	N
95	20250109	111126	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30250	100	2	0.33	1218223000	40510	34.23	30400	30800	29500	39150	21150	30150	30072.15	0.30	3841	31750	30950	30300	29500	28850	30625	29175	71	9000	500	21700	50	1	14199293	4295	-12.49	6.97	12	0.29	-2422.00	4341.00	43000	20240307	-29.65	19390	20241209	56.01	33250	-9.02	20250103	29500	2.54	20250109	43000	-29.65	20240307	19390	56.01	20241209	0.76	N	372320	500	70 억	43188	N	N	28	N	N
96	20250109	101123	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29950	-200	5	-0.66	702315450	23564	19.91	30400	30400	29500	39150	21150	30150	29804.54	0.30	2122	31750	30950	30300	29500	28850	30625	29175	71	9000	500	21700	50	1	14199293	4253	-12.37	6.90	12	0.17	-2422.00	4341.00	43000	20240307	-30.35	19390	20241209	54.46	33250	-9.92	20250103	29500	1.53	20250109	43000	-30.35	20240307	19390	54.46	20241209	0.76	N	372320	500	70 억	43188	N	N	28	N	N
97	20250109	091128	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29900	-250	5	-0.83	149184000	4993	4.22	30400	30400	29700	39150	21150	30150	29878.41	0.30	1898	31750	30950	30300	29500	28850	30625	29175	71	9000	500	21700	50	1	14199293	4246	-12.35	6.89	12	0.04	-2422.00	4341.00	43000	20240307	-30.47	19390	20241209	54.20	33250	-10.08	20250103	29650	0.84	20250108	43000	-30.47	20240307	19390	54.20	20241209	0.76	N	372320	500	70 억	43188	N	N	28	N	N
98	20250108	161111	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30150	-850	5	-2.74	3566512800	118043	129.35	31000	31100	29650	40300	21700	31000	30213.66	0.29	1475	31933	31466	30983	30516	30033	31475	30525	71	9300	500	22320	50	1	14199293	4281	-12.45	6.95	12	0.83	-2422.00	4341.00	43000	20240307	-29.88	19390	20241209	55.49	33250	-9.32	20250103	29650	1.69	20250108	43000	-29.88	20240307	19390	55.49	20241209	0.70	N	372320	500	70 억	41467	N	N	28	N	N
99	20250108	151117	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29950	-1050	5	-3.39	3463755350	114621	125.60	31000	31100	29650	40300	21700	31000	30219.01	0.29	1569	31933	31466	30983	30516	30033	31475	30525	71	9300	500	22320	50	1	14199293	4253	-12.37	6.90	12	0.81	-2422.00	4341.00	43000	20240307	-30.35	19390	20241209	54.46	33250	-9.92	20250103	29650	1.01	20250108	43000	-30.35	20240307	19390	54.46	20241209	0.70	N	372320	500	70 억	41467	N	N	57	N	N
100	20250108	141120	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30100	-900	5	-2.90	3264649900	107973	118.31	31000	31100	29650	40300	21700	31000	30235.59	0.29	1047	31933	31466	30983	30516	30033	31475	30525	71	9300	500	22320	50	1	14199293	4274	-12.43	6.93	12	0.76	-2422.00	4341.00	43000	20240307	-30.00	19390	20241209	55.23	33250	-9.47	20250103	29650	1.52	20250108	43000	-30.00	20240307	19390	55.23	20241209	0.70	N	372320	500	70 억	41467	N	N	57	N	N
101	20250108	131117	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29950	-1050	5	-3.39	3087121350	102043	111.82	31000	31100	29650	40300	21700	31000	30252.93	0.29	981	31933	31466	30983	30516	30033	31475	30525	71	9300	500	22320	50	1	14199293	4253	-12.37	6.90	12	0.72	-2422.00	4341.00	43000	20240307	-30.35	19390	20241209	54.46	33250	-9.92	20250103	29650	1.01	20250108	43000	-30.35	20240307	19390	54.46	20241209	0.70	N	372320	500	70 억	41467	N	N	57	N	N
102	20250108	121114	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	29900	-1100	5	-3.55	2875176300	94976	104.07	31000	31100	29650	40300	21700	31000	30272.44	0.29	1549	31933	31466	30983	30516	30033	31475	30525	71	9300	500	22320	50	1	14199293	4246	-12.35	6.89	12	0.67	-2422.00	4341.00	43000	20240307	-30.47	19390	20241209	54.20	33250	-10.08	20250103	29650	0.84	20250108	43000	-30.47	20240307	19390	54.20	20241209	0.70	N	372320	500	70 억	41467	N	N	57	N	N
103	20250108	111116	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30300	-700	5	-2.26	2058048100	67670	74.15	31000	31100	29900	40300	21700	31000	30412.75	0.29	3828	31933	31466	30983	30516	30033	31475	30525	71	9300	500	22320	50	1	14199293	4302	-12.51	6.98	12	0.48	-2422.00	4341.00	43000	20240307	-29.53	19390	20241209	56.27	33250	-8.87	20250103	29900	1.34	20250108	43000	-29.53	20240307	19390	56.27	20241209	0.70	N	372320	500	70 억	41467	N	N	57	N	N
104	20250108	101116	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30200	-800	5	-2.58	1778635950	58426	64.02	31000	31100	29900	40300	21700	31000	30442.27	0.29	5589	31933	31466	30983	30516	30033	31475	30525	71	9300	500	22320	50	1	14199293	4288	-12.47	6.96	12	0.41	-2422.00	4341.00	43000	20240307	-29.77	19390	20241209	55.75	33250	-9.17	20250103	29900	1.00	20250108	43000	-29.77	20240307	19390	55.75	20241209	0.70	N	372320	500	70 억	41467	N	N	57	N	N
105	20250108	091116	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30600	-400	5	-1.29	367873250	11953	13.10	31000	31100	30550	40300	21700	31000	30776.10	0.29	2655	31933	31466	30983	30516	30033	31475	30525	71	9300	500	22320	50	1	14199293	4345	-12.63	7.05	12	0.08	-2422.00	4341.00	43000	20240307	-28.84	19390	20241209	57.81	33250	-7.97	20250103	30400	0.66	20250106	43000	-28.84	20240307	19390	57.81	20241209	0.70	N	372320	500	70 억	41467	N	N	57	N	N
106	20250107	161105	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31000	250	2	0.81	2804291050	90546	54.34	31000	31450	30500	39950	21550	30750	30970.82	0.27	2937	33116	31932	31166	29982	29216	31550	29600	71	9200	500	22140	50	1	14199293	4402	-12.80	7.14	12	0.64	-2422.00	4341.00	43000	20240307	-27.91	19390	20241209	59.88	33250	-6.77	20250103	30400	1.97	20250106	43000	-27.91	20240307	19390	59.88	20241209	0.59	N	372320	500	70 억	38699	N	N	57	N	N
107	20250107	151109	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30900	150	2	0.49	2740043750	88471	53.09	31000	31450	30500	39950	21550	30750	30971.10	0.27	2479	33116	31932	31166	29982	29216	31550	29600	71	9200	500	22140	50	1	14199293	4388	-12.76	7.12	12	0.62	-2422.00	4341.00	43000	20240307	-28.14	19390	20241209	59.36	33250	-7.07	20250103	30400	1.64	20250106	43000	-28.14	20240307	19390	59.36	20241209	0.59	N	372320	500	70 억	38699	N	N	36	N	N
108	20250107	141106	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31050	300	2	0.98	2457960200	79344	47.62	31000	31450	30500	39950	21550	30750	30978.53	0.27	1384	33116	31932	31166	29982	29216	31550	29600	71	9200	500	22140	50	1	14199293	4409	-12.82	7.15	12	0.56	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	33250	-6.62	20250103	30400	2.14	20250106	43000	-27.79	20240307	19390	60.13	20241209	0.59	N	372320	500	70 억	38699	N	N	36	N	N
109	20250107	131107	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31050	300	2	0.98	2253100050	72749	43.66	31000	31450	30500	39950	21550	30750	30970.87	0.27	398	33116	31932	31166	29982	29216	31550	29600	71	9200	500	22140	50	1	14199293	4409	-12.82	7.15	12	0.51	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	33250	-6.62	20250103	30400	2.14	20250106	43000	-27.79	20240307	19390	60.13	20241209	0.59	N	372320	500	70 억	38699	N	N	36	N	N
110	20250107	121108	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30750	0	3	0.00	1805046100	58211	34.93	31000	31450	30500	39950	21550	30750	31008.68	0.27	494	33116	31932	31166	29982	29216	31550	29600	71	9200	500	22140	50	1	14199293	4366	-12.70	7.08	12	0.41	-2422.00	4341.00	43000	20240307	-28.49	19390	20241209	58.59	33250	-7.52	20250103	30400	1.15	20250106	43000	-28.49	20240307	19390	58.59	20241209	0.59	N	372320	500	70 억	38699	N	N	36	N	N
111	20250107	111102	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30950	200	2	0.65	1607443850	51814	31.09	31000	31450	30500	39950	21550	30750	31023.35	0.27	-305	33116	31932	31166	29982	29216	31550	29600	71	9200	500	22140	50	1	14199293	4395	-12.78	7.13	12	0.36	-2422.00	4341.00	43000	20240307	-28.02	19390	20241209	59.62	33250	-6.92	20250103	30400	1.81	20250106	43000	-28.02	20240307	19390	59.62	20241209	0.59	N	372320	500	70 억	38699	N	N	36	N	N
112	20250107	101108	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30900	150	2	0.49	1297506150	41774	25.07	31000	31450	30500	39950	21550	30750	31060.14	0.27	-2837	33116	31932	31166	29982	29216	31550	29600	71	9200	500	22140	50	1	14199293	4388	-12.76	7.12	12	0.29	-2422.00	4341.00	43000	20240307	-28.14	19390	20241209	59.36	33250	-7.07	20250103	30400	1.64	20250106	43000	-28.14	20240307	19390	59.36	20241209	0.59	N	372320	500	70 억	38699	N	N	36	N	N
113	20250107	091111	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30800	50	2	0.16	306956400	10002	6.00	31000	31000	30500	39950	21550	30750	30689.50	0.27	-11	33116	31932	31166	29982	29216	31550	29600	71	9200	500	22140	50	1	14199293	4373	-12.72	7.10	12	0.07	-2422.00	4341.00	43000	20240307	-28.37	19390	20241209	58.84	33250	-7.37	20250103	30400	1.32	20250106	43000	-28.37	20240307	19390	58.84	20241209	0.59	N	372320	500	70 억	38699	N	N	36	N	N
114	20250106	161054	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30750	-1300	5	-4.06	5131759000	166238	60.55	32050	32350	30400	41650	22450	32050	30870.60	0.41	-19763	34050	33050	32250	31250	30450	33550	31750	71	9600	500	23070	50	1	14124989	4343	-12.70	7.08	12	1.18	-2422.00	4341.00	43000	20240307	-28.49	19390	20241209	58.59	33250	-7.52	20250103	30400	1.15	20250106	43000	-28.49	20240307	19390	58.59	20241209	0.59	N	372320	500	70 억	58423	N	N	36	N	N
115	20250106	151053	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30500	-1550	5	-4.84	4887579150	158259	57.64	32050	32350	30400	41650	22450	32050	30883.38	0.41	-18801	34050	33050	32250	31250	30450	33550	31750	71	9600	500	23070	50	1	14124989	4308	-12.59	7.03	12	1.12	-2422.00	4341.00	43000	20240307	-29.07	19390	20241209	57.30	33250	-8.27	20250103	30400	0.33	20250106	43000	-29.07	20240307	19390	57.30	20241209	0.59	N	372320	500	70 억	58423	N	N	7	N	N
116	20250106	141054	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30950	-1100	5	-3.43	3974714150	128521	46.81	32050	32350	30400	41650	22450	32050	30926.53	0.41	-15337	34050	33050	32250	31250	30450	33550	31750	71	9600	500	23070	50	1	14124989	4372	-12.78	7.13	12	0.91	-2422.00	4341.00	43000	20240307	-28.02	19390	20241209	59.62	33250	-6.92	20250103	30400	1.81	20250106	43000	-28.02	20240307	19390	59.62	20241209	0.59	N	372320	500	70 억	58423	N	N	7	N	N
117	20250106	131043	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30950	-1100	5	-3.43	3583429950	115909	42.22	32050	32350	30400	41650	22450	32050	30915.84	0.41	-11450	34050	33050	32250	31250	30450	33550	31750	71	9600	500	23070	50	1	14124989	4372	-12.78	7.13	12	0.82	-2422.00	4341.00	43000	20240307	-28.02	19390	20241209	59.62	33250	-6.92	20250103	30400	1.81	20250106	43000	-28.02	20240307	19390	59.62	20241209	0.59	N	372320	500	70 억	58423	N	N	7	N	N
118	20250106	121051	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30750	-1300	5	-4.06	3315418550	107217	39.05	32050	32350	30400	41650	22450	32050	30922.46	0.41	-9844	34050	33050	32250	31250	30450	33550	31750	71	9600	500	23070	50	1	14124989	4343	-12.70	7.08	12	0.76	-2422.00	4341.00	43000	20240307	-28.49	19390	20241209	58.59	33250	-7.52	20250103	30400	1.15	20250106	43000	-28.49	20240307	19390	58.59	20241209	0.59	N	372320	500	70 억	58423	N	N	7	N	N
119	20250106	111048	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30850	-1200	5	-3.74	2967684800	95897	34.93	32050	32350	30400	41650	22450	32050	30946.53	0.41	-8937	34050	33050	32250	31250	30450	33550	31750	71	9600	500	23070	50	1	14124989	4358	-12.74	7.11	12	0.68	-2422.00	4341.00	43000	20240307	-28.26	19390	20241209	59.10	33250	-7.22	20250103	30400	1.48	20250106	43000	-28.26	20240307	19390	59.10	20241209	0.59	N	372320	500	70 억	58423	N	N	7	N	N
120	20250106	101044	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	30800	-1250	5	-3.90	2572571250	83064	30.25	32050	32350	30400	41650	22450	32050	30970.89	0.41	-4521	34050	33050	32250	31250	30450	33550	31750	71	9600	500	23070	50	1	14124989	4350	-12.72	7.10	12	0.59	-2422.00	4341.00	43000	20240307	-28.37	19390	20241209	58.84	33250	-7.37	20250103	30400	1.32	20250106	43000	-28.37	20240307	19390	58.84	20241209	0.59	N	372320	500	70 억	58423	N	N	7	N	N
121	20250106	091045	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31050	-1000	5	-3.12	766894650	24447	8.90	32050	32350	31000	41650	22450	32050	31369.54	0.41	-4780	34050	33050	32250	31250	30450	33550	31750	71	9600	500	23070	50	1	14124989	4386	-12.82	7.15	12	0.17	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	33250	-6.62	20250103	31000	0.16	20250106	43000	-27.79	20240307	19390	60.13	20241209	0.59	N	372320	500	70 억	58423	N	N	7	N	N
122	20250103	161040	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32050	350	2	1.10	8861815050	273498	89.25	32000	33250	31450	41200	22200	31700	32401.86	0.25	23613	33833	32766	31983	30916	30133	32375	30525	71	9500	500	22820	50	1	14124989	4527	-13.23	7.38	12	1.94	-2422.00	4341.00	43000	20240307	-25.47	19390	20241209	65.29	33250	-3.61	20250103	31200	2.72	20250102	43000	-25.47	20240307	19390	65.29	20241209	0.61	N	372320	500	70 억	34843	N	N	7	N	N
123	20250103	151043	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32000	300	2	0.95	8620873050	265999	86.80	32000	33250	31450	41200	22200	31700	32409.43	0.25	26117	33833	32766	31983	30916	30133	32375	30525	71	9500	500	22820	50	1	14124989	4520	-13.21	7.37	12	1.88	-2422.00	4341.00	43000	20240307	-25.58	19390	20241209	65.03	33250	-3.76	20250103	31200	2.56	20250102	43000	-25.58	20240307	19390	65.03	20241209	0.61	N	372320	500	70 억	34843	N	N	57	N	N
124	20250103	141043	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31850	150	2	0.47	8056730450	248292	81.03	32000	33250	31450	41200	22200	31700	32448.62	0.25	23878	33833	32766	31983	30916	30133	32375	30525	71	9500	500	22820	50	1	14124989	4499	-13.15	7.34	12	1.76	-2422.00	4341.00	43000	20240307	-25.93	19390	20241209	64.26	33250	-4.21	20250103	31200	2.08	20250102	43000	-25.93	20240307	19390	64.26	20241209	0.61	N	372320	500	70 억	34843	N	N	57	N	N
125	20250103	131044	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31950	250	2	0.79	6677404350	205143	66.94	32000	33250	31450	41200	22200	31700	32550.01	0.25	20105	33833	32766	31983	30916	30133	32375	30525	71	9500	500	22820	50	1	14124989	4513	-13.19	7.36	12	1.45	-2422.00	4341.00	43000	20240307	-25.70	19390	20241209	64.78	33250	-3.91	20250103	31200	2.40	20250102	43000	-25.70	20240307	19390	64.78	20241209	0.61	N	372320	500	70 억	34843	N	N	57	N	N
126	20250103	121043	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32500	800	2	2.52	5128137900	156836	51.18	32000	33250	31450	41200	22200	31700	32697.47	0.25	7657	33833	32766	31983	30916	30133	32375	30525	71	9500	500	22820	50	1	14124989	4591	-13.42	7.49	12	1.11	-2422.00	4341.00	43000	20240307	-24.42	19390	20241209	67.61	33250	-2.26	20250103	31200	4.17	20250102	43000	-24.42	20240307	19390	67.61	20241209	0.61	N	372320	500	70 억	34843	N	N	57	N	N
127	20250103	111043	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32600	900	2	2.84	4930518450	150766	49.20	32000	33250	31450	41200	22200	31700	32703.14	0.25	7825	33833	32766	31983	30916	30133	32375	30525	71	9500	500	22820	50	1	14124989	4605	-13.46	7.51	12	1.07	-2422.00	4341.00	43000	20240307	-24.19	19390	20241209	68.13	33250	-1.95	20250103	31200	4.49	20250102	43000	-24.19	20240307	19390	68.13	20241209	0.61	N	372320	500	70 억	34843	N	N	57	N	N
128	20250103	101040	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32850	1150	2	3.63	3564551300	109042	35.58	32000	33250	31450	41200	22200	31700	32689.74	0.25	6867	33833	32766	31983	30916	30133	32375	30525	71	9500	500	22820	50	1	14124989	4640	-13.56	7.57	12	0.77	-2422.00	4341.00	43000	20240307	-23.60	19390	20241209	69.42	33250	-1.20	20250103	31200	5.29	20250102	43000	-23.60	20240307	19390	69.42	20241209	0.61	N	372320	500	70 억	34843	N	N	57	N	N
129	20250103	091043	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31900	200	2	0.63	257339600	8123	2.65	32000	32000	31450	41200	22200	31700	31680.36	0.25	1139	33833	32766	31983	30916	30133	32375	30525	71	9500	500	22820	50	1	14124989	4506	-13.17	7.35	12	0.06	-2422.00	4341.00	43000	20240307	-25.81	19390	20241209	64.52	33050	-3.48	20250102	31200	2.24	20250102	43000	-25.81	20240307	19390	64.52	20241209	0.61	N	372320	500	70 억	34843	N	N	57	N	N
130	20250102	161030	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31700	650	2	2.09	9868552350	305407	99.70	32500	33050	31200	40350	21750	31050	32314.95	0.36	-14558	33916	32482	31066	29632	28216	33200	30350	71	9300	500	22350	50	1	14124989	4478	-13.09	7.30	12	2.16	-2422.00	4341.00	43000	20240307	-26.28	19390	20241209	63.49	33050	-4.08	20250102	31200	1.60	20250102	43000	-26.28	20240307	19390	63.49	20241209	0.61	N	372320	500	70 억	51302	N	N	57	N	N
131	20250102	151032	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31850	800	2	2.58	9652529050	298604	97.48	32500	33050	31200	40350	21750	31050	32326.59	0.36	-15019	33916	32482	31066	29632	28216	33200	30350	71	9300	500	22350	50	1	14124989	4499	-13.15	7.34	12	2.11	-2422.00	4341.00	43000	20240307	-25.93	19390	20241209	64.26	33050	-3.63	20250102	31200	2.08	20250102	43000	-25.93	20240307	19390	64.26	20241209	0.61	N	372320	500	70 억	51302	N	N	45	N	N
132	20250102	141029	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31950	900	2	2.90	9153782750	282995	92.38	32500	33050	31200	40350	21750	31050	32347.24	0.36	-15367	33916	32482	31066	29632	28216	33200	30350	71	9300	500	22350	50	1	14124989	4513	-13.19	7.36	12	2.00	-2422.00	4341.00	43000	20240307	-25.70	19390	20241209	64.78	33050	-3.33	20250102	31200	2.40	20250102	43000	-25.70	20240307	19390	64.78	20241209	0.61	N	372320	500	70 억	51302	N	N	45	N	N
133	20250102	131033	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31950	900	2	2.90	8625305950	266438	86.98	32500	33050	31200	40350	21750	31050	32373.90	0.36	-16393	33916	32482	31066	29632	28216	33200	30350	71	9300	500	22350	50	1	14124989	4513	-13.19	7.36	12	1.89	-2422.00	4341.00	43000	20240307	-25.70	19390	20241209	64.78	33050	-3.33	20250102	31200	2.40	20250102	43000	-25.70	20240307	19390	64.78	20241209	0.61	N	372320	500	70 억	51302	N	N	45	N	N
134	20250102	121030	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31900	850	2	2.74	8285816150	255826	83.51	32500	33050	31200	40350	21750	31050	32389.79	0.36	-15842	33916	32482	31066	29632	28216	33200	30350	71	9300	500	22350	50	1	14124989	4506	-13.17	7.35	12	1.81	-2422.00	4341.00	43000	20240307	-25.81	19390	20241209	64.52	33050	-3.48	20250102	31200	2.24	20250102	43000	-25.81	20240307	19390	64.52	20241209	0.61	N	372320	500	70 억	51302	N	N	45	N	N
135	20250102	111021	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31600	550	2	1.77	6954681400	213940	69.84	32500	33050	31600	40350	21750	31050	32509.33	0.36	-13058	33916	32482	31066	29632	28216	33200	30350	71	9300	500	22350	50	1	14124989	4463	-13.05	7.28	12	1.51	-2422.00	4341.00	43000	20240307	-26.51	19390	20241209	62.97	33050	-4.39	20250102	31600	0.00	20250102	43000	-26.51	20240307	19390	62.97	20241209	0.61	N	372320	500	70 억	51302	N	N	45	N	N
136	20250102	101028	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	32700	1650	2	5.31	3491493200	106961	34.92	32500	33050	31600	40350	21750	31050	32646.41	0.36	-14092	33916	32482	31066	29632	28216	33200	30350	71	9300	500	22350	50	1	14124989	4619	-13.50	7.53	12	0.76	-2422.00	4341.00	43000	20240307	-23.95	19390	20241209	68.64	33050	-1.06	20250102	31600	3.48	20250102	43000	-23.95	20240307	19390	68.64	20241209	0.61	N	372320	500	70 억	51302	N	N	45	N	N
137	20250102	091018	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	31050	0	3	0.00	0	0	0.00	0	0	0	40350	21750	31050	0.00	0.36	0	33916	32482	31066	29632	28216	33200	30350	71	9300	500	22350	50	1	14124989	4386	-12.82	7.15	12	0.00	-2422.00	4341.00	43000	20240307	-27.79	19390	20241209	60.13	0	0.00	0	0	0.00	0	43000	-27.79	20240307	19390	60.13	20241209	0.61	N	372320	500	70 억	51302	N	N	45	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History