KissMeData/096240/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160750	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14420	-80	5	-0.55	158715530	10973	48.19	14420	14530	14410	18850	10150	14500	14464.33	1.15	-521	14740	14620	14530	14410	14320	14575	14365	58	4350	500	10730	10	1	11138180	1606	11.02	1.40	12	0.10	1309.00	10316.00	19450	20240418	-25.86	14410	20250124	0.07	14880	-3.09	20250106	14410	0.07	20250124	19450	-25.86	20240418	14410	0.07	20250124	0.55	N	096240	500	57 억	127567	N	N	0	N	N
3	20250124	150749	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14420	-80	5	-0.55	142941700	9879	43.39	14420	14530	14420	18850	10150	14500	14469.25	1.15	-476	14740	14620	14530	14410	14320	14575	14365	58	4350	500	10730	10	1	11138180	1606	11.02	1.40	12	0.09	1309.00	10316.00	19450	20240418	-25.86	14420	20250124	0.00	14880	-3.09	20250106	14420	0.00	20250124	19450	-25.86	20240418	14420	0.00	20250124	0.55	N	096240	500	57 억	127567	N	N	0	N	N
4	20250124	140748	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14470	-30	5	-0.21	117353460	8106	35.60	14420	14530	14420	18850	10150	14500	14477.36	1.15	-476	14740	14620	14530	14410	14320	14575	14365	58	4350	500	10730	10	1	11138180	1612	11.05	1.40	12	0.07	1309.00	10316.00	19450	20240418	-25.60	14420	20250124	0.35	14880	-2.76	20250106	14420	0.35	20250124	19450	-25.60	20240418	14420	0.35	20250124	0.55	N	096240	500	57 억	127567	N	N	0	N	N
5	20250124	130750	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14460	-40	5	-0.28	91234010	6299	27.66	14420	14530	14420	18850	10150	14500	14483.89	1.15	-553	14740	14620	14530	14410	14320	14575	14365	58	4350	500	10730	10	1	11138180	1611	11.05	1.40	12	0.06	1309.00	10316.00	19450	20240418	-25.66	14420	20250124	0.28	14880	-2.82	20250106	14420	0.28	20250124	19450	-25.66	20240418	14420	0.28	20250124	0.55	N	096240	500	57 억	127567	N	N	0	N	N
6	20250124	120747	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14500	0	3	0.00	88279010	6095	26.77	14420	14530	14420	18850	10150	14500	14483.84	1.15	-553	14740	14620	14530	14410	14320	14575	14365	58	4350	500	10730	10	1	11138180	1615	11.08	1.41	12	0.05	1309.00	10316.00	19450	20240418	-25.45	14420	20250124	0.55	14880	-2.55	20250106	14420	0.55	20250124	19450	-25.45	20240418	14420	0.55	20250124	0.55	N	096240	500	57 억	127567	N	N	0	N	N
7	20250124	110748	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14500	0	3	0.00	80750390	5576	24.49	14420	14510	14420	18850	10150	14500	14481.78	1.15	-385	14740	14620	14530	14410	14320	14575	14365	58	4350	500	10730	10	1	11138180	1615	11.08	1.41	12	0.05	1309.00	10316.00	19450	20240418	-25.45	14420	20250124	0.55	14880	-2.55	20250106	14420	0.55	20250124	19450	-25.45	20240418	14420	0.55	20250124	0.55	N	096240	500	57 억	127567	N	N	0	N	N
8	20250124	100746	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14490	-10	5	-0.07	29932080	2068	9.08	14420	14500	14420	18850	10150	14500	14473.93	1.15	-229	14740	14620	14530	14410	14320	14575	14365	58	4350	500	10730	10	1	11138180	1614	11.07	1.40	12	0.02	1309.00	10316.00	19450	20240418	-25.50	14420	20250124	0.49	14880	-2.62	20250106	14420	0.49	20250124	19450	-25.50	20240418	14420	0.49	20250124	0.55	N	096240	500	57 억	127567	N	N	0	N	N
9	20250124	090750	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14480	-20	5	-0.14	8632550	598	2.63	14420	14500	14420	18850	10150	14500	14435.70	1.15	-184	14740	14620	14530	14410	14320	14575	14365	58	4350	500	10730	10	1	11138180	1613	11.06	1.40	12	0.01	1309.00	10316.00	19450	20240418	-25.55	14420	20250124	0.42	14880	-2.69	20250106	14420	0.42	20250124	19450	-25.55	20240418	14420	0.42	20250124	0.55	N	096240	500	57 억	127567	N	N	0	N	N
10	20250123	160745	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14500	-120	5	-0.82	327103640	22551	409.13	14650	14650	14440	19000	10240	14620	14505.06	1.15	-89	14706	14662	14616	14572	14526	14685	14595	58	4380	500	10810	10	1	11138180	1615	11.08	1.41	12	0.20	1309.00	10316.00	19450	20240418	-25.45	14440	20250123	0.42	14880	-2.55	20250106	14440	0.42	20250123	19450	-25.45	20240418	14440	0.42	20250123	0.56	N	096240	500	57 억	127666	N	N	0	N	N
11	20250123	150745	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14450	-170	5	-1.16	315958980	21782	395.17	14650	14650	14440	19000	10240	14620	14505.51	1.15	423	14706	14662	14616	14572	14526	14685	14595	58	4380	500	10810	10	1	11138180	1609	11.04	1.40	12	0.20	1309.00	10316.00	19450	20240418	-25.71	14440	20250123	0.07	14880	-2.89	20250106	14440	0.07	20250123	19450	-25.71	20240418	14440	0.07	20250123	0.56	N	096240	500	57 억	127666	N	N	0	N	N
12	20250123	140745	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14480	-140	5	-0.96	236243380	16270	295.17	14650	14650	14480	19000	10240	14620	14520.18	1.15	22	14706	14662	14616	14572	14526	14685	14595	58	4380	500	10810	10	1	11138180	1613	11.06	1.40	12	0.15	1309.00	10316.00	19450	20240418	-25.55	14480	20250123	0.00	14880	-2.69	20250106	14480	0.00	20250123	19450	-25.55	20240418	14480	0.00	20250123	0.56	N	096240	500	57 억	127666	N	N	0	N	N
13	20250123	130743	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14510	-110	5	-0.75	184595500	12706	230.52	14650	14650	14490	19000	10240	14620	14528.22	1.15	22	14706	14662	14616	14572	14526	14685	14595	58	4380	500	10810	10	1	11138180	1616	11.08	1.41	12	0.11	1309.00	10316.00	19450	20240418	-25.40	14490	20250123	0.14	14880	-2.49	20250106	14490	0.14	20250123	19450	-25.40	20240418	14490	0.14	20250123	0.56	N	096240	500	57 억	127666	N	N	0	N	N
14	20250123	120745	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14540	-80	5	-0.55	80290680	5514	100.04	14650	14650	14530	19000	10240	14620	14561.24	1.15	13	14706	14662	14616	14572	14526	14685	14595	58	4380	500	10810	10	1	11138180	1619	11.11	1.41	12	0.05	1309.00	10316.00	19450	20240418	-25.24	14500	20241209	0.28	14880	-2.28	20250106	14500	0.28	20250102	19450	-25.24	20240418	14500	0.28	20241209	0.56	N	096240	500	57 억	127666	N	N	0	N	N
15	20250123	110736	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14550	-70	5	-0.48	66305340	4552	82.58	14650	14650	14540	19000	10240	14620	14566.20	1.15	13	14706	14662	14616	14572	14526	14685	14595	58	4380	500	10810	10	1	11138180	1621	11.12	1.41	12	0.04	1309.00	10316.00	19450	20240418	-25.19	14500	20241209	0.34	14880	-2.22	20250106	14500	0.34	20250102	19450	-25.19	20240418	14500	0.34	20241209	0.56	N	096240	500	57 억	127666	N	N	0	N	N
16	20250123	100744	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14640	20	2	0.14	38729360	2657	48.20	14650	14650	14550	19000	10240	14620	14576.35	1.15	315	14706	14662	14616	14572	14526	14685	14595	58	4380	500	10810	10	1	11138180	1631	11.18	1.42	12	0.02	1309.00	10316.00	19450	20240418	-24.73	14500	20241209	0.97	14880	-1.61	20250106	14500	0.97	20250102	19450	-24.73	20240418	14500	0.97	20241209	0.56	N	096240	500	57 억	127666	N	N	0	N	N
17	20250123	090744	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14590	-30	5	-0.21	657070	45	0.82	14650	14650	14590	19000	10240	14620	14601.56	1.15	-4	14706	14662	14616	14572	14526	14685	14595	58	4380	500	10810	10	1	11138180	1625	11.15	1.41	12	0.00	1309.00	10316.00	19450	20240418	-24.99	14500	20241209	0.62	14880	-1.95	20250106	14500	0.62	20250102	19450	-24.99	20240418	14500	0.62	20241209	0.56	N	096240	500	57 억	127666	N	N	0	N	N
18	20250122	160738	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14620	10	2	0.07	80057280	5480	59.71	14610	14660	14570	18990	10230	14610	14608.97	1.15	-1355	14843	14726	14643	14526	14443	14685	14485	58	4380	500	10810	10	1	11138180	1628	11.17	1.42	12	0.05	1309.00	10316.00	19450	20240418	-24.83	14500	20241209	0.83	14880	-1.75	20250106	14500	0.83	20250102	19450	-24.83	20240418	14500	0.83	20241209	0.56	N	096240	500	57 억	128172	N	N	0	N	N
19	20250122	150740	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-10	5	-0.07	78070090	5344	58.23	14610	14660	14570	18990	10230	14610	14608.92	1.15	-1344	14843	14726	14643	14526	14443	14685	14485	58	4380	500	10810	10	1	11138180	1626	11.15	1.42	12	0.05	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	14880	-1.88	20250106	14500	0.69	20250102	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	128172	N	N	0	N	N
20	20250122	140738	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14630	20	2	0.14	71107890	4867	53.03	14610	14660	14570	18990	10230	14610	14610.21	1.15	-1323	14843	14726	14643	14526	14443	14685	14485	58	4380	500	10810	10	1	11138180	1630	11.18	1.42	12	0.04	1309.00	10316.00	19450	20240418	-24.78	14500	20241209	0.90	14880	-1.68	20250106	14500	0.90	20250102	19450	-24.78	20240418	14500	0.90	20241209	0.56	N	096240	500	57 억	128172	N	N	0	N	N
21	20250122	130740	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14660	50	2	0.34	67876460	4646	50.63	14610	14660	14570	18990	10230	14610	14609.66	1.15	-1234	14843	14726	14643	14526	14443	14685	14485	58	4380	500	10810	10	1	11138180	1633	11.20	1.42	12	0.04	1309.00	10316.00	19450	20240418	-24.63	14500	20241209	1.10	14880	-1.48	20250106	14500	1.10	20250102	19450	-24.63	20240418	14500	1.10	20241209	0.56	N	096240	500	57 억	128172	N	N	0	N	N
22	20250122	120737	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14610	0	3	0.00	24873950	1704	18.57	14610	14650	14570	18990	10230	14610	14597.39	1.15	-486	14843	14726	14643	14526	14443	14685	14485	58	4380	500	10810	10	1	11138180	1627	11.16	1.42	12	0.02	1309.00	10316.00	19450	20240418	-24.88	14500	20241209	0.76	14880	-1.81	20250106	14500	0.76	20250102	19450	-24.88	20240418	14500	0.76	20241209	0.56	N	096240	500	57 억	128172	N	N	0	N	N
23	20250122	110739	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-10	5	-0.07	14205520	973	10.60	14610	14650	14580	18990	10230	14610	14599.71	1.15	-486	14843	14726	14643	14526	14443	14685	14485	58	4380	500	10810	10	1	11138180	1626	11.15	1.42	12	0.01	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	14880	-1.88	20250106	14500	0.69	20250102	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	128172	N	N	0	N	N
24	20250122	100739	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-10	5	-0.07	7321590	501	5.46	14610	14650	14600	18990	10230	14610	14613.95	1.15	-131	14843	14726	14643	14526	14443	14685	14485	58	4380	500	10810	10	1	11138180	1626	11.15	1.42	12	0.00	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	14880	-1.88	20250106	14500	0.69	20250102	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	128172	N	N	0	N	N
25	20250122	090740	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14610	0	3	0.00	2135820	146	1.59	14610	14650	14610	18990	10230	14610	14628.90	1.15	-17	14843	14726	14643	14526	14443	14685	14485	58	4380	500	10810	10	1	11138180	1627	11.16	1.42	12	0.00	1309.00	10316.00	19450	20240418	-24.88	14500	20241209	0.76	14880	-1.81	20250106	14500	0.76	20250102	19450	-24.88	20240418	14500	0.76	20241209	0.56	N	096240	500	57 억	128172	N	N	0	N	N
26	20250121	160735	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14610	-90	5	-0.61	134327440	9177	210.58	14700	14760	14560	19110	10290	14700	14637.42	1.16	-110	14746	14722	14686	14662	14626	14705	14645	58	4410	500	10870	10	1	11138180	1627	11.16	1.42	12	0.08	1309.00	10316.00	19450	20240418	-24.88	14500	20241209	0.76	14880	-1.81	20250106	14500	0.76	20250102	19450	-24.88	20240418	14500	0.76	20241209	0.56	N	096240	500	57 억	128806	N	N	90	N	N
27	20250121	150736	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14620	-80	5	-0.54	127547490	8713	199.93	14700	14760	14560	19110	10290	14700	14638.76	1.16	-92	14746	14722	14686	14662	14626	14705	14645	58	4410	500	10870	10	1	11138180	1628	11.17	1.42	12	0.08	1309.00	10316.00	19450	20240418	-24.83	14500	20241209	0.83	14880	-1.75	20250106	14500	0.83	20250102	19450	-24.83	20240418	14500	0.83	20241209	0.56	N	096240	500	57 억	128806	N	N	90	N	N
28	20250121	140737	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-100	5	-0.68	114108280	7792	178.80	14700	14760	14600	19110	10290	14700	14644.29	1.16	-69	14746	14722	14686	14662	14626	14705	14645	58	4410	500	10870	10	1	11138180	1626	11.15	1.42	12	0.07	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	14880	-1.88	20250106	14500	0.69	20250102	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	128806	N	N	90	N	N
29	20250121	130736	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14640	-60	5	-0.41	59874120	4081	93.64	14700	14760	14630	19110	10290	14700	14671.43	1.16	-1023	14746	14722	14686	14662	14626	14705	14645	58	4410	500	10870	10	1	11138180	1631	11.18	1.42	12	0.04	1309.00	10316.00	19450	20240418	-24.73	14500	20241209	0.97	14880	-1.61	20250106	14500	0.97	20250102	19450	-24.73	20240418	14500	0.97	20241209	0.56	N	096240	500	57 억	128806	N	N	90	N	N
30	20250121	120727	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14660	-40	5	-0.27	44901130	3058	70.17	14700	14760	14630	19110	10290	14700	14683.17	1.16	-1026	14746	14722	14686	14662	14626	14705	14645	58	4410	500	10870	10	1	11138180	1633	11.20	1.42	12	0.03	1309.00	10316.00	19450	20240418	-24.63	14500	20241209	1.10	14880	-1.48	20250106	14500	1.10	20250102	19450	-24.63	20240418	14500	1.10	20241209	0.56	N	096240	500	57 억	128806	N	N	90	N	N
31	20250121	110658	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14670	-30	5	-0.20	36697050	2498	57.32	14700	14760	14630	19110	10290	14700	14690.57	1.16	-1026	14746	14722	14686	14662	14626	14705	14645	58	4410	500	10870	10	1	11138180	1634	11.21	1.42	12	0.02	1309.00	10316.00	19450	20240418	-24.58	14500	20241209	1.17	14880	-1.41	20250106	14500	1.17	20250102	19450	-24.58	20240418	14500	1.17	20241209	0.56	N	096240	500	57 억	128806	N	N	90	N	N
32	20250121	100654	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14700	0	3	0.00	30653030	2086	47.87	14700	14760	14630	19110	10290	14700	14694.65	1.16	-880	14746	14722	14686	14662	14626	14705	14645	58	4410	500	10870	10	1	11138180	1637	11.23	1.42	12	0.02	1309.00	10316.00	19450	20240418	-24.42	14500	20241209	1.38	14880	-1.21	20250106	14500	1.38	20250102	19450	-24.42	20240418	14500	1.38	20241209	0.56	N	096240	500	57 억	128806	N	N	90	N	N
33	20250121	090737	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14760	60	2	0.41	11598360	789	18.10	14700	14760	14700	19110	10290	14700	14700.08	1.16	-111	14746	14722	14686	14662	14626	14705	14645	58	4410	500	10870	10	1	11138180	1644	11.28	1.43	12	0.01	1309.00	10316.00	19450	20240418	-24.11	14500	20241209	1.79	14880	-0.81	20250106	14500	1.79	20250102	19450	-24.11	20240418	14500	1.79	20241209	0.56	N	096240	500	57 억	128806	N	N	90	N	N
34	20250120	160733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14700	-10	5	-0.07	63950490	4357	23.07	14710	14710	14650	19120	10300	14710	14676.87	1.17	-1346	14950	14830	14690	14570	14430	14760	14500	58	4410	500	10880	10	1	11138180	1637	11.23	1.42	12	0.04	1309.00	10316.00	19450	20240418	-24.42	14500	20241209	1.38	14880	-1.21	20250106	14500	1.38	20250102	19450	-24.42	20240418	14500	1.38	20241209	0.56	N	096240	500	57 억	130152	N	N	90	N	N
35	20250120	150735	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14680	-30	5	-0.20	54272680	3698	19.58	14710	14710	14650	19120	10300	14710	14676.22	1.17	-1127	14950	14830	14690	14570	14430	14760	14500	58	4410	500	10880	10	1	11138180	1635	11.21	1.42	12	0.03	1309.00	10316.00	19450	20240418	-24.52	14500	20241209	1.24	14880	-1.34	20250106	14500	1.24	20250102	19450	-24.52	20240418	14500	1.24	20241209	0.56	N	096240	500	57 억	130152	N	N	14	N	N
36	20250120	140733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14680	-30	5	-0.20	49924300	3402	18.02	14710	14710	14650	19120	10300	14710	14674.99	1.17	-1064	14950	14830	14690	14570	14430	14760	14500	58	4410	500	10880	10	1	11138180	1635	11.21	1.42	12	0.03	1309.00	10316.00	19450	20240418	-24.52	14500	20241209	1.24	14880	-1.34	20250106	14500	1.24	20250102	19450	-24.52	20240418	14500	1.24	20241209	0.56	N	096240	500	57 억	130152	N	N	14	N	N
37	20250120	130733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14690	-20	5	-0.14	46502850	3169	16.78	14710	14710	14650	19120	10300	14710	14674.30	1.17	-1003	14950	14830	14690	14570	14430	14760	14500	58	4410	500	10880	10	1	11138180	1636	11.22	1.42	12	0.03	1309.00	10316.00	19450	20240418	-24.47	14500	20241209	1.31	14880	-1.28	20250106	14500	1.31	20250102	19450	-24.47	20240418	14500	1.31	20241209	0.56	N	096240	500	57 억	130152	N	N	14	N	N
38	20250120	120735	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14670	-40	5	-0.27	40572440	2765	14.64	14710	14710	14650	19120	10300	14710	14673.58	1.17	-1003	14950	14830	14690	14570	14430	14760	14500	58	4410	500	10880	10	1	11138180	1634	11.21	1.42	12	0.02	1309.00	10316.00	19450	20240418	-24.58	14500	20241209	1.17	14880	-1.41	20250106	14500	1.17	20250102	19450	-24.58	20240418	14500	1.17	20241209	0.56	N	096240	500	57 억	130152	N	N	14	N	N
39	20250120	110735	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14700	-10	5	-0.07	31191690	2126	11.26	14710	14710	14650	19120	10300	14710	14671.54	1.17	-693	14950	14830	14690	14570	14430	14760	14500	58	4410	500	10880	10	1	11138180	1637	11.23	1.42	12	0.02	1309.00	10316.00	19450	20240418	-24.42	14500	20241209	1.38	14880	-1.21	20250106	14500	1.38	20250102	19450	-24.42	20240418	14500	1.38	20241209	0.56	N	096240	500	57 억	130152	N	N	14	N	N
40	20250120	100734	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14710	0	3	0.00	5037480	343	1.82	14710	14710	14660	19120	10300	14710	14686.53	1.17	-45	14950	14830	14690	14570	14430	14760	14500	58	4410	500	10880	10	1	11138180	1638	11.24	1.43	12	0.00	1309.00	10316.00	19450	20240418	-24.37	14500	20241209	1.45	14880	-1.14	20250106	14500	1.45	20250102	19450	-24.37	20240418	14500	1.45	20241209	0.56	N	096240	500	57 억	130152	N	N	14	N	N
41	20250120	090735	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14690	-20	5	-0.14	955510	65	0.34	14710	14710	14680	19120	10300	14710	14700.15	1.17	-38	14950	14830	14690	14570	14430	14760	14500	58	4410	500	10880	10	1	11138180	1636	11.22	1.42	12	0.00	1309.00	10316.00	19450	20240418	-24.47	14500	20241209	1.31	14880	-1.28	20250106	14500	1.31	20250102	19450	-24.47	20240418	14500	1.31	20241209	0.56	N	096240	500	57 억	130152	N	N	14	N	N
42	20250117	160733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14710	-100	5	-0.68	275989870	18864	92.32	14810	14810	14550	19250	10370	14810	14630.41	1.16	1112	15016	14912	14756	14652	14496	14835	14575	58	4440	500	10950	10	1	11138180	1638	11.24	1.43	12	0.17	1309.00	10316.00	19450	20240418	-24.37	14500	20241209	1.45	14880	-1.14	20250106	14500	1.45	20250102	19450	-24.37	20240418	14500	1.45	20241209	0.56	N	096240	500	57 억	129040	N	N	11	N	N
43	20250117	150734	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14650	-160	5	-1.08	254043000	17367	84.99	14810	14810	14550	19250	10370	14810	14627.92	1.16	1422	15016	14912	14756	14652	14496	14835	14575	58	4440	500	10950	10	1	11138180	1632	11.19	1.42	12	0.16	1309.00	10316.00	19450	20240418	-24.68	14500	20241209	1.03	14880	-1.55	20250106	14500	1.03	20250102	19450	-24.68	20240418	14500	1.03	20241209	0.56	N	096240	500	57 억	129040	N	N	12	N	N
44	20250117	140734	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14640	-170	5	-1.15	252431500	17257	84.45	14810	14810	14550	19250	10370	14810	14627.77	1.16	1421	15016	14912	14756	14652	14496	14835	14575	58	4440	500	10950	10	1	11138180	1631	11.18	1.42	12	0.15	1309.00	10316.00	19450	20240418	-24.73	14500	20241209	0.97	14880	-1.61	20250106	14500	0.97	20250102	19450	-24.73	20240418	14500	0.97	20241209	0.56	N	096240	500	57 억	129040	N	N	12	N	N
45	20250117	130732	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14630	-180	5	-1.22	227298430	15544	76.07	14810	14810	14550	19250	10370	14810	14622.90	1.16	1644	15016	14912	14756	14652	14496	14835	14575	58	4440	500	10950	10	1	11138180	1630	11.18	1.42	12	0.14	1309.00	10316.00	19450	20240418	-24.78	14500	20241209	0.90	14880	-1.68	20250106	14500	0.90	20250102	19450	-24.78	20240418	14500	0.90	20241209	0.56	N	096240	500	57 억	129040	N	N	12	N	N
46	20250117	120734	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14620	-190	5	-1.28	158213440	10805	52.88	14810	14810	14590	19250	10370	14810	14642.61	1.16	1424	15016	14912	14756	14652	14496	14835	14575	58	4440	500	10950	10	1	11138180	1628	11.17	1.42	12	0.10	1309.00	10316.00	19450	20240418	-24.83	14500	20241209	0.83	14880	-1.75	20250106	14500	0.83	20250102	19450	-24.83	20240418	14500	0.83	20241209	0.56	N	096240	500	57 억	129040	N	N	12	N	N
47	20250117	110733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	-210	5	-1.42	119766100	8178	40.02	14810	14810	14590	19250	10370	14810	14644.91	1.16	1954	15016	14912	14756	14652	14496	14835	14575	58	4440	500	10950	10	1	11138180	1626	11.15	1.42	12	0.07	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	14880	-1.88	20250106	14500	0.69	20250102	19450	-24.94	20240418	14500	0.69	20241209	0.56	N	096240	500	57 억	129040	N	N	12	N	N
48	20250117	100735	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14690	-120	5	-0.81	55199360	3759	18.40	14810	14810	14620	19250	10370	14810	14684.59	1.16	607	15016	14912	14756	14652	14496	14835	14575	58	4440	500	10950	10	1	11138180	1636	11.22	1.42	12	0.03	1309.00	10316.00	19450	20240418	-24.47	14500	20241209	1.31	14880	-1.28	20250106	14500	1.31	20250102	19450	-24.47	20240418	14500	1.31	20241209	0.56	N	096240	500	57 억	129040	N	N	12	N	N
49	20250117	090734	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14780	-30	5	-0.20	118380	8	0.04	14810	14810	14780	19250	10370	14810	14797.50	1.16	-4	15016	14912	14756	14652	14496	14835	14575	58	4440	500	10950	10	1	11138180	1646	11.29	1.43	12	0.00	1309.00	10316.00	19450	20240418	-24.01	14500	20241209	1.93	14880	-0.67	20250106	14500	1.93	20250102	19450	-24.01	20240418	14500	1.93	20241209	0.56	N	096240	500	57 억	129040	N	N	12	N	N
50	20250116	160728	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14810	-10	5	-0.07	299802030	20428	524.20	14830	14860	14600	19260	10380	14820	14675.98	1.17	-1735	14900	14860	14820	14780	14740	14840	14760	58	4440	500	10960	10	1	11138180	1650	11.31	1.44	12	0.18	1309.00	10316.00	19450	20240418	-23.86	14500	20241209	2.14	14880	-0.47	20250106	14500	2.14	20250102	19450	-23.86	20240418	14500	2.14	20241209	0.56	N	096240	500	57 억	130775	N	N	12	N	N
51	20250116	150654	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14670	-150	5	-1.01	269359500	18363	471.21	14830	14860	14600	19260	10380	14820	14668.60	1.17	-1845	14900	14860	14820	14780	14740	14840	14760	58	4440	500	10960	10	1	11138180	1634	11.21	1.42	12	0.16	1309.00	10316.00	19450	20240418	-24.58	14500	20241209	1.17	14880	-1.41	20250106	14500	1.17	20250102	19450	-24.58	20240418	14500	1.17	20241209	0.56	N	096240	500	57 억	130775	N	N	0	N	N
52	20250116	140732	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14690	-130	5	-0.88	252652930	17225	442.01	14830	14860	14600	19260	10380	14820	14667.80	1.17	-1631	14900	14860	14820	14780	14740	14840	14760	58	4440	500	10960	10	1	11138180	1636	11.22	1.42	12	0.15	1309.00	10316.00	19450	20240418	-24.47	14500	20241209	1.31	14880	-1.28	20250106	14500	1.31	20250102	19450	-24.47	20240418	14500	1.31	20241209	0.56	N	096240	500	57 억	130775	N	N	0	N	N
53	20250116	130732	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14700	-120	5	-0.81	245878220	16764	430.18	14830	14860	14600	19260	10380	14820	14667.04	1.17	-1631	14900	14860	14820	14780	14740	14840	14760	58	4440	500	10960	10	1	11138180	1637	11.23	1.42	12	0.15	1309.00	10316.00	19450	20240418	-24.42	14500	20241209	1.38	14880	-1.21	20250106	14500	1.38	20250102	19450	-24.42	20240418	14500	1.38	20241209	0.56	N	096240	500	57 억	130775	N	N	0	N	N
54	20250116	120731	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14760	-60	5	-0.40	228931310	15612	400.62	14830	14860	14600	19260	10380	14820	14663.80	1.17	-1631	14900	14860	14820	14780	14740	14840	14760	58	4440	500	10960	10	1	11138180	1644	11.28	1.43	12	0.14	1309.00	10316.00	19450	20240418	-24.11	14500	20241209	1.79	14880	-0.81	20250106	14500	1.79	20250102	19450	-24.11	20240418	14500	1.79	20241209	0.56	N	096240	500	57 억	130775	N	N	0	N	N
55	20250116	110733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14620	-200	5	-1.35	203288000	13879	356.15	14830	14860	14600	19260	10380	14820	14647.16	1.17	-1134	14900	14860	14820	14780	14740	14840	14760	58	4440	500	10960	10	1	11138180	1628	11.17	1.42	12	0.12	1309.00	10316.00	19450	20240418	-24.83	14500	20241209	0.83	14880	-1.75	20250106	14500	0.83	20250102	19450	-24.83	20240418	14500	0.83	20241209	0.56	N	096240	500	57 억	130775	N	N	0	N	N
56	20250116	100732	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14650	-170	5	-1.15	91841100	6253	160.46	14830	14860	14640	19260	10380	14820	14687.53	1.17	-1116	14900	14860	14820	14780	14740	14840	14760	58	4440	500	10960	10	1	11138180	1632	11.19	1.42	12	0.06	1309.00	10316.00	19450	20240418	-24.68	14500	20241209	1.03	14880	-1.55	20250106	14500	1.03	20250102	19450	-24.68	20240418	14500	1.03	20241209	0.56	N	096240	500	57 억	130775	N	N	0	N	N
57	20250116	090734	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14820	0	3	0.00	726230	49	1.26	14830	14860	14820	19260	10380	14820	14821.02	1.17	-5	14900	14860	14820	14780	14740	14840	14760	58	4440	500	10960	10	1	11138180	1651	11.32	1.44	12	0.00	1309.00	10316.00	19450	20240418	-23.80	14500	20241209	2.21	14880	-0.40	20250106	14500	2.21	20250102	19450	-23.80	20240418	14500	2.21	20241209	0.56	N	096240	500	57 억	130775	N	N	0	N	N
58	20250115	160730	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14820	-40	5	-0.27	57714060	3896	60.49	14860	14860	14780	19310	10410	14860	14813.67	1.17	-31	14966	14912	14806	14752	14646	14940	14780	58	4450	500	10990	10	1	11138180	1651	11.32	1.44	12	0.03	1309.00	10316.00	19450	20240418	-23.80	14500	20241209	2.21	14880	-0.40	20250106	14500	2.21	20250102	19450	-23.80	20240418	14500	2.21	20241209	0.56	N	096240	500	57 억	130806	N	N	41	N	N
59	20250115	150731	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14810	-50	5	-0.34	56543310	3817	59.26	14860	14860	14780	19310	10410	14860	14813.55	1.17	-31	14966	14912	14806	14752	14646	14940	14780	58	4450	500	10990	10	1	11138180	1650	11.31	1.44	12	0.03	1309.00	10316.00	19450	20240418	-23.86	14500	20241209	2.14	14880	-0.47	20250106	14500	2.14	20250102	19450	-23.86	20240418	14500	2.14	20241209	0.56	N	096240	500	57 억	130806	N	N	41	N	N
60	20250115	140724	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14800	-60	5	-0.40	53613280	3619	56.19	14860	14860	14780	19310	10410	14860	14814.39	1.17	-31	14966	14912	14806	14752	14646	14940	14780	58	4450	500	10990	10	1	11138180	1648	11.31	1.43	12	0.03	1309.00	10316.00	19450	20240418	-23.91	14500	20241209	2.07	14880	-0.54	20250106	14500	2.07	20250102	19450	-23.91	20240418	14500	2.07	20241209	0.56	N	096240	500	57 억	130806	N	N	41	N	N
61	20250115	130730	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14820	-40	5	-0.27	49589310	3347	51.96	14860	14860	14780	19310	10410	14860	14816.05	1.17	-31	14966	14912	14806	14752	14646	14940	14780	58	4450	500	10990	10	1	11138180	1651	11.32	1.44	12	0.03	1309.00	10316.00	19450	20240418	-23.80	14500	20241209	2.21	14880	-0.40	20250106	14500	2.21	20250102	19450	-23.80	20240418	14500	2.21	20241209	0.56	N	096240	500	57 억	130806	N	N	41	N	N
62	20250115	120718	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14780	-80	5	-0.54	43783830	2955	45.88	14860	14860	14780	19310	10410	14860	14816.86	1.17	-31	14966	14912	14806	14752	14646	14940	14780	58	4450	500	10990	10	1	11138180	1646	11.29	1.43	12	0.03	1309.00	10316.00	19450	20240418	-24.01	14500	20241209	1.93	14880	-0.67	20250106	14500	1.93	20250102	19450	-24.01	20240418	14500	1.93	20241209	0.56	N	096240	500	57 억	130806	N	N	41	N	N
63	20250115	110731	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14800	-60	5	-0.40	27852540	1878	29.16	14860	14860	14780	19310	10410	14860	14830.96	1.17	-31	14966	14912	14806	14752	14646	14940	14780	58	4450	500	10990	10	1	11138180	1648	11.31	1.43	12	0.02	1309.00	10316.00	19450	20240418	-23.91	14500	20241209	2.07	14880	-0.54	20250106	14500	2.07	20250102	19450	-23.91	20240418	14500	2.07	20241209	0.56	N	096240	500	57 억	130806	N	N	41	N	N
64	20250115	100730	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14810	-50	5	-0.34	12285100	829	12.87	14860	14860	14780	19310	10410	14860	14819.18	1.17	18	14966	14912	14806	14752	14646	14940	14780	58	4450	500	10990	10	1	11138180	1650	11.31	1.44	12	0.01	1309.00	10316.00	19450	20240418	-23.86	14500	20241209	2.14	14880	-0.47	20250106	14500	2.14	20250102	19450	-23.86	20240418	14500	2.14	20241209	0.56	N	096240	500	57 억	130806	N	N	41	N	N
65	20250115	090733	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14840	-20	5	-0.13	2271560	153	2.38	14860	14860	14840	19310	10410	14860	14846.80	1.17	49	14966	14912	14806	14752	14646	14940	14780	58	4450	500	10990	10	1	11138180	1653	11.34	1.44	12	0.00	1309.00	10316.00	19450	20240418	-23.70	14500	20241209	2.34	14880	-0.27	20250106	14500	2.34	20250102	19450	-23.70	20240418	14500	2.34	20241209	0.56	N	096240	500	57 억	130806	N	N	41	N	N
66	20250114	160716	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14860	80	2	0.54	95387390	6440	133.25	14780	14860	14700	19210	10350	14780	14811.69	1.16	1702	14893	14836	14753	14696	14613	14795	14655	58	4430	500	10930	10	1	11138180	1655	11.35	1.44	12	0.06	1309.00	10316.00	19450	20240418	-23.60	14500	20241209	2.48	14880	-0.13	20250106	14500	2.48	20250102	19450	-23.60	20240418	14500	2.48	20241209	0.56	N	096240	500	57 억	129104	N	N	41	N	N
67	20250114	150728	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14830	50	2	0.34	89477480	6042	125.02	14780	14850	14700	19210	10350	14780	14809.25	1.16	1706	14893	14836	14753	14696	14613	14795	14655	58	4430	500	10930	10	1	11138180	1652	11.33	1.44	12	0.05	1309.00	10316.00	19450	20240418	-23.75	14500	20241209	2.28	14880	-0.34	20250106	14500	2.28	20250102	19450	-23.75	20240418	14500	2.28	20241209	0.56	N	096240	500	57 억	129104	N	N	25	N	N
68	20250114	140726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14800	20	2	0.14	34429100	2329	48.19	14780	14820	14700	19210	10350	14780	14782.78	1.16	-7	14893	14836	14753	14696	14613	14795	14655	58	4430	500	10930	10	1	11138180	1648	11.31	1.43	12	0.02	1309.00	10316.00	19450	20240418	-23.91	14500	20241209	2.07	14880	-0.54	20250106	14500	2.07	20250102	19450	-23.91	20240418	14500	2.07	20241209	0.56	N	096240	500	57 억	129104	N	N	25	N	N
69	20250114	130726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14780	0	3	0.00	22366170	1514	31.33	14780	14790	14700	19210	10350	14780	14772.90	1.16	-234	14893	14836	14753	14696	14613	14795	14655	58	4430	500	10930	10	1	11138180	1646	11.29	1.43	12	0.01	1309.00	10316.00	19450	20240418	-24.01	14500	20241209	1.93	14880	-0.67	20250106	14500	1.93	20250102	19450	-24.01	20240418	14500	1.93	20241209	0.56	N	096240	500	57 억	129104	N	N	25	N	N
70	20250114	120723	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14770	-10	5	-0.07	19617120	1328	27.48	14780	14790	14700	19210	10350	14780	14771.93	1.16	-235	14893	14836	14753	14696	14613	14795	14655	58	4430	500	10930	10	1	11138180	1645	11.28	1.43	12	0.01	1309.00	10316.00	19450	20240418	-24.06	14500	20241209	1.86	14880	-0.74	20250106	14500	1.86	20250102	19450	-24.06	20240418	14500	1.86	20241209	0.56	N	096240	500	57 억	129104	N	N	25	N	N
71	20250114	110724	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14770	-10	5	-0.07	16472920	1115	23.07	14780	14790	14700	19210	10350	14780	14773.92	1.16	-135	14893	14836	14753	14696	14613	14795	14655	58	4430	500	10930	10	1	11138180	1645	11.28	1.43	12	0.01	1309.00	10316.00	19450	20240418	-24.06	14500	20241209	1.86	14880	-0.74	20250106	14500	1.86	20250102	19450	-24.06	20240418	14500	1.86	20241209	0.56	N	096240	500	57 억	129104	N	N	25	N	N
72	20250114	100722	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14790	10	2	0.07	11951920	809	16.74	14780	14790	14700	19210	10350	14780	14773.70	1.16	-79	14893	14836	14753	14696	14613	14795	14655	58	4430	500	10930	10	1	11138180	1647	11.30	1.43	12	0.01	1309.00	10316.00	19450	20240418	-23.96	14500	20241209	2.00	14880	-0.60	20250106	14500	2.00	20250102	19450	-23.96	20240418	14500	2.00	20241209	0.56	N	096240	500	57 억	129104	N	N	25	N	N
73	20250114	090726	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14780	0	3	0.00	2955760	200	4.14	14780	14780	14700	19210	10350	14780	14778.80	1.16	-32	14893	14836	14753	14696	14613	14795	14655	58	4430	500	10930	10	1	11138180	1646	11.29	1.43	12	0.00	1309.00	10316.00	19450	20240418	-24.01	14500	20241209	1.93	14880	-0.67	20250106	14500	1.93	20250102	19450	-24.01	20240418	14500	1.93	20241209	0.56	N	096240	500	57 억	129104	N	N	25	N	N
74	20250113	160715	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14780	20	2	0.14	71037310	4825	90.25	14810	14810	14670	19180	10340	14760	14722.75	1.17	-1327	14840	14800	14740	14700	14640	14770	14670	58	4420	500	10920	10	1	11138180	1646	11.29	1.43	12	0.04	1309.00	10316.00	19450	20240418	-24.01	14500	20241209	1.93	14880	-0.67	20250106	14500	1.93	20250102	19450	-24.01	20240418	14500	1.93	20241209	0.56	N	096240	500	57 억	130431	N	N	25	N	N
75	20250113	150719	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14680	-80	5	-0.54	65681870	4462	83.46	14810	14810	14670	19180	10340	14760	14720.28	1.17	-1358	14840	14800	14740	14700	14640	14770	14670	58	4420	500	10920	10	1	11138180	1635	11.21	1.42	12	0.04	1309.00	10316.00	19450	20240418	-24.52	14500	20241209	1.24	14880	-1.34	20250106	14500	1.24	20250102	19450	-24.52	20240418	14500	1.24	20241209	0.56	N	096240	500	57 억	130431	N	N	0	N	N
76	20250113	140709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14740	-20	5	-0.14	64271230	4366	81.67	14810	14810	14670	19180	10340	14760	14720.85	1.17	-1350	14840	14800	14740	14700	14640	14770	14670	58	4420	500	10920	10	1	11138180	1642	11.26	1.43	12	0.04	1309.00	10316.00	19450	20240418	-24.22	14500	20241209	1.66	14880	-0.94	20250106	14500	1.66	20250102	19450	-24.22	20240418	14500	1.66	20241209	0.56	N	096240	500	57 억	130431	N	N	0	N	N
77	20250113	130709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14690	-70	5	-0.47	50871710	3454	64.61	14810	14810	14670	19180	10340	14760	14728.35	1.17	-1347	14840	14800	14740	14700	14640	14770	14670	58	4420	500	10920	10	1	11138180	1636	11.22	1.42	12	0.03	1309.00	10316.00	19450	20240418	-24.47	14500	20241209	1.31	14880	-1.28	20250106	14500	1.31	20250102	19450	-24.47	20240418	14500	1.31	20241209	0.56	N	096240	500	57 억	130431	N	N	0	N	N
78	20250113	120711	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14680	-80	5	-0.54	40843260	2771	51.83	14810	14810	14670	19180	10340	14760	14739.54	1.17	-1034	14840	14800	14740	14700	14640	14770	14670	58	4420	500	10920	10	1	11138180	1635	11.21	1.42	12	0.02	1309.00	10316.00	19450	20240418	-24.52	14500	20241209	1.24	14880	-1.34	20250106	14500	1.24	20250102	19450	-24.52	20240418	14500	1.24	20241209	0.56	N	096240	500	57 억	130431	N	N	0	N	N
79	20250113	110710	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14700	-60	5	-0.41	32329520	2191	40.98	14810	14810	14690	19180	10340	14760	14755.60	1.17	-680	14840	14800	14740	14700	14640	14770	14670	58	4420	500	10920	10	1	11138180	1637	11.23	1.42	12	0.02	1309.00	10316.00	19450	20240418	-24.42	14500	20241209	1.38	14880	-1.21	20250106	14500	1.38	20250102	19450	-24.42	20240418	14500	1.38	20241209	0.56	N	096240	500	57 억	130431	N	N	0	N	N
80	20250113	100709	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14740	-20	5	-0.14	19447000	1316	24.62	14810	14810	14730	19180	10340	14760	14777.36	1.17	-502	14840	14800	14740	14700	14640	14770	14670	58	4420	500	10920	10	1	11138180	1642	11.26	1.43	12	0.01	1309.00	10316.00	19450	20240418	-24.22	14500	20241209	1.66	14880	-0.94	20250106	14500	1.66	20250102	19450	-24.22	20240418	14500	1.66	20241209	0.56	N	096240	500	57 억	130431	N	N	0	N	N
81	20250113	090714	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14800	40	2	0.27	6482460	438	8.19	14810	14810	14730	19180	10340	14760	14800.14	1.17	-3	14840	14800	14740	14700	14640	14770	14670	58	4420	500	10920	10	1	11138180	1648	11.31	1.43	12	0.00	1309.00	10316.00	19450	20240418	-23.91	14500	20241209	2.07	14880	-0.54	20250106	14500	2.07	20250102	19450	-23.91	20240418	14500	2.07	20241209	0.56	N	096240	500	57 억	130431	N	N	0	N	N
82	20250110	160655	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14760	0	3	0.00	78597900	5339	48.14	14780	14780	14680	19180	10340	14760	14721.38	1.17	-221	14880	14820	14760	14700	14640	14850	14730	58	4420	500	10920	10	1	11138180	1644	11.28	1.43	12	0.05	1309.00	10316.00	19450	20240418	-24.11	14500	20241209	1.79	14880	-0.81	20250106	14500	1.79	20250102	19450	-24.11	20240418	14500	1.79	20241209	0.57	N	096240	500	57 억	130652	N	N	0	N	N
83	20250110	150704	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14750	-10	5	-0.07	73068270	4964	44.76	14780	14780	14680	19180	10340	14760	14719.64	1.17	-237	14880	14820	14760	14700	14640	14850	14730	58	4420	500	10920	10	1	11138180	1643	11.27	1.43	12	0.04	1309.00	10316.00	19450	20240418	-24.16	14500	20241209	1.72	14880	-0.87	20250106	14500	1.72	20250102	19450	-24.16	20240418	14500	1.72	20241209	0.57	N	096240	500	57 억	130652	N	N	0	N	N
84	20250110	140708	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14740	-20	5	-0.14	67863050	4611	41.57	14780	14780	14680	19180	10340	14760	14717.64	1.17	-237	14880	14820	14760	14700	14640	14850	14730	58	4420	500	10920	10	1	11138180	1642	11.26	1.43	12	0.04	1309.00	10316.00	19450	20240418	-24.22	14500	20241209	1.66	14880	-0.94	20250106	14500	1.66	20250102	19450	-24.22	20240418	14500	1.66	20241209	0.57	N	096240	500	57 억	130652	N	N	0	N	N
85	20250110	130706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14740	-20	5	-0.14	59978960	4075	36.74	14780	14780	14680	19180	10340	14760	14718.76	1.17	-446	14880	14820	14760	14700	14640	14850	14730	58	4420	500	10920	10	1	11138180	1642	11.26	1.43	12	0.04	1309.00	10316.00	19450	20240418	-24.22	14500	20241209	1.66	14880	-0.94	20250106	14500	1.66	20250102	19450	-24.22	20240418	14500	1.66	20241209	0.57	N	096240	500	57 억	130652	N	N	0	N	N
86	20250110	120706	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14730	-30	5	-0.20	36357480	2469	22.26	14780	14780	14680	19180	10340	14760	14725.59	1.17	-445	14880	14820	14760	14700	14640	14850	14730	58	4420	500	10920	10	1	11138180	1641	11.25	1.43	12	0.02	1309.00	10316.00	19450	20240418	-24.27	14500	20241209	1.59	14880	-1.01	20250106	14500	1.59	20250102	19450	-24.27	20240418	14500	1.59	20241209	0.57	N	096240	500	57 억	130652	N	N	0	N	N
87	20250110	110705	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14730	-30	5	-0.20	30762030	2089	18.84	14780	14780	14680	19180	10340	14760	14725.72	1.17	-306	14880	14820	14760	14700	14640	14850	14730	58	4420	500	10920	10	1	11138180	1641	11.25	1.43	12	0.02	1309.00	10316.00	19450	20240418	-24.27	14500	20241209	1.59	14880	-1.01	20250106	14500	1.59	20250102	19450	-24.27	20240418	14500	1.59	20241209	0.57	N	096240	500	57 억	130652	N	N	0	N	N
88	20250110	100704	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14730	-30	5	-0.20	14609530	993	8.95	14780	14780	14680	19180	10340	14760	14712.52	1.17	-113	14880	14820	14760	14700	14640	14850	14730	58	4420	500	10920	10	1	11138180	1641	11.25	1.43	12	0.01	1309.00	10316.00	19450	20240418	-24.27	14500	20241209	1.59	14880	-1.01	20250106	14500	1.59	20250102	19450	-24.27	20240418	14500	1.59	20241209	0.57	N	096240	500	57 억	130652	N	N	0	N	N
89	20250110	090707	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14770	10	2	0.07	620160	42	0.38	14780	14780	14750	19180	10340	14760	14765.71	1.17	-27	14880	14820	14760	14700	14640	14850	14730	58	4420	500	10920	10	1	11138180	1645	11.28	1.43	12	0.00	1309.00	10316.00	19450	20240418	-24.06	14500	20241209	1.86	14880	-0.74	20250106	14500	1.86	20250102	19450	-24.06	20240418	14500	1.86	20241209	0.57	N	096240	500	57 억	130652	N	N	0	N	N
90	20250109	160701	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14760	-30	5	-0.20	163536670	11090	132.59	14730	14820	14700	19220	10360	14790	14746.31	1.18	-1145	14943	14866	14763	14686	14583	14905	14725	58	4430	500	10940	10	1	11138180	1644	11.28	1.43	12	0.10	1309.00	10316.00	19450	20240418	-24.11	14500	20241209	1.79	14880	-0.81	20250106	14500	1.79	20250102	19450	-24.11	20240418	14500	1.79	20241209	0.57	N	096240	500	57 억	131797	N	N	5	N	N
91	20250109	150704	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14760	-30	5	-0.20	159448370	10813	129.28	14730	14820	14700	19220	10360	14790	14745.99	1.18	-1137	14943	14866	14763	14686	14583	14905	14725	58	4430	500	10940	10	1	11138180	1644	11.28	1.43	12	0.10	1309.00	10316.00	19450	20240418	-24.11	14500	20241209	1.79	14880	-0.81	20250106	14500	1.79	20250102	19450	-24.11	20240418	14500	1.79	20241209	0.57	N	096240	500	57 억	131797	N	N	5	N	N
92	20250109	140702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14730	-60	5	-0.41	154069310	10448	124.92	14730	14820	14700	19220	10360	14790	14746.30	1.18	-1080	14943	14866	14763	14686	14583	14905	14725	58	4430	500	10940	10	1	11138180	1641	11.25	1.43	12	0.09	1309.00	10316.00	19450	20240418	-24.27	14500	20241209	1.59	14880	-1.01	20250106	14500	1.59	20250102	19450	-24.27	20240418	14500	1.59	20241209	0.57	N	096240	500	57 억	131797	N	N	5	N	N
93	20250109	130702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14710	-80	5	-0.54	148531650	10072	120.42	14730	14820	14700	19220	10360	14790	14746.99	1.18	-1025	14943	14866	14763	14686	14583	14905	14725	58	4430	500	10940	10	1	11138180	1638	11.24	1.43	12	0.09	1309.00	10316.00	19450	20240418	-24.37	14500	20241209	1.45	14880	-1.14	20250106	14500	1.45	20250102	19450	-24.37	20240418	14500	1.45	20241209	0.57	N	096240	500	57 억	131797	N	N	5	N	N
94	20250109	120702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14790	0	3	0.00	103647040	7024	83.98	14730	14820	14710	19220	10360	14790	14756.13	1.18	-1310	14943	14866	14763	14686	14583	14905	14725	58	4430	500	10940	10	1	11138180	1647	11.30	1.43	12	0.06	1309.00	10316.00	19450	20240418	-23.96	14500	20241209	2.00	14880	-0.60	20250106	14500	2.00	20250102	19450	-23.96	20240418	14500	2.00	20241209	0.57	N	096240	500	57 억	131797	N	N	5	N	N
95	20250109	110705	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14760	-30	5	-0.20	55359310	3758	44.93	14730	14820	14710	19220	10360	14790	14731.06	1.18	-254	14943	14866	14763	14686	14583	14905	14725	58	4430	500	10940	10	1	11138180	1644	11.28	1.43	12	0.03	1309.00	10316.00	19450	20240418	-24.11	14500	20241209	1.79	14880	-0.81	20250106	14500	1.79	20250102	19450	-24.11	20240418	14500	1.79	20241209	0.57	N	096240	500	57 억	131797	N	N	5	N	N
96	20250109	100703	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14740	-50	5	-0.34	26277670	1783	21.32	14730	14820	14710	19220	10360	14790	14737.90	1.18	-237	14943	14866	14763	14686	14583	14905	14725	58	4430	500	10940	10	1	11138180	1642	11.26	1.43	12	0.02	1309.00	10316.00	19450	20240418	-24.22	14500	20241209	1.66	14880	-0.94	20250106	14500	1.66	20250102	19450	-24.22	20240418	14500	1.66	20241209	0.57	N	096240	500	57 억	131797	N	N	5	N	N
97	20250109	090707	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14820	30	2	0.20	456720	31	0.37	14730	14820	14730	19220	10360	14790	14732.90	1.18	-8	14943	14866	14763	14686	14583	14905	14725	58	4430	500	10940	10	1	11138180	1651	11.32	1.44	12	0.00	1309.00	10316.00	19450	20240418	-23.80	14500	20241209	2.21	14880	-0.40	20250106	14500	2.21	20250102	19450	-23.80	20240418	14500	2.21	20241209	0.57	N	096240	500	57 억	131797	N	N	5	N	N
98	20250108	160656	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14790	20	2	0.14	123515720	8364	47.72	14660	14840	14660	19200	10340	14770	14767.54	1.19	-858	14916	14842	14776	14702	14636	14810	14670	58	4430	500	10920	10	1	11138180	1647	11.30	1.43	12	0.08	1309.00	10316.00	19450	20240418	-23.96	14500	20241209	2.00	14880	-0.60	20250106	14500	2.00	20250102	19450	-23.96	20240418	14500	2.00	20241209	0.57	N	096240	500	57 억	132655	N	N	5	N	N
99	20250108	150659	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14770	0	3	0.00	120558680	8164	46.58	14660	14840	14660	19200	10340	14770	14767.11	1.19	-853	14916	14842	14776	14702	14636	14810	14670	58	4430	500	10920	10	1	11138180	1645	11.28	1.43	12	0.07	1309.00	10316.00	19450	20240418	-24.06	14500	20241209	1.86	14880	-0.74	20250106	14500	1.86	20250102	19450	-24.06	20240418	14500	1.86	20241209	0.57	N	096240	500	57 억	132655	N	N	0	N	N
100	20250108	140702	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14800	30	2	0.20	107779150	7299	41.65	14660	14840	14660	19200	10340	14770	14766.29	1.19	-581	14916	14842	14776	14702	14636	14810	14670	58	4430	500	10920	10	1	11138180	1648	11.31	1.43	12	0.07	1309.00	10316.00	19450	20240418	-23.91	14500	20241209	2.07	14880	-0.54	20250106	14500	2.07	20250102	19450	-23.91	20240418	14500	2.07	20241209	0.57	N	096240	500	57 억	132655	N	N	0	N	N
101	20250108	130701	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14830	60	2	0.41	91802710	6220	35.49	14660	14830	14660	19200	10340	14770	14759.28	1.19	-319	14916	14842	14776	14702	14636	14810	14670	58	4430	500	10920	10	1	11138180	1652	11.33	1.44	12	0.06	1309.00	10316.00	19450	20240418	-23.75	14500	20241209	2.28	14880	-0.34	20250106	14500	2.28	20250102	19450	-23.75	20240418	14500	2.28	20241209	0.57	N	096240	500	57 억	132655	N	N	0	N	N
102	20250108	120657	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14780	10	2	0.07	57689930	3915	22.34	14660	14790	14660	19200	10340	14770	14735.61	1.19	354	14916	14842	14776	14702	14636	14810	14670	58	4430	500	10920	10	1	11138180	1646	11.29	1.43	12	0.04	1309.00	10316.00	19450	20240418	-24.01	14500	20241209	1.93	14880	-0.67	20250106	14500	1.93	20250102	19450	-24.01	20240418	14500	1.93	20241209	0.57	N	096240	500	57 억	132655	N	N	0	N	N
103	20250108	110658	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14770	0	3	0.00	51828120	3518	20.07	14660	14790	14660	19200	10340	14770	14732.27	1.19	355	14916	14842	14776	14702	14636	14810	14670	58	4430	500	10920	10	1	11138180	1645	11.28	1.43	12	0.03	1309.00	10316.00	19450	20240418	-24.06	14500	20241209	1.86	14880	-0.74	20250106	14500	1.86	20250102	19450	-24.06	20240418	14500	1.86	20241209	0.57	N	096240	500	57 억	132655	N	N	0	N	N
104	20250108	100700	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14720	-50	5	-0.34	21999950	1495	8.53	14660	14760	14660	19200	10340	14770	14715.69	1.19	-93	14916	14842	14776	14702	14636	14810	14670	58	4430	500	10920	10	1	11138180	1640	11.25	1.43	12	0.01	1309.00	10316.00	19450	20240418	-24.32	14500	20241209	1.52	14880	-1.08	20250106	14500	1.52	20250102	19450	-24.32	20240418	14500	1.52	20241209	0.57	N	096240	500	57 억	132655	N	N	0	N	N
105	20250108	090700	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14760	-10	5	-0.07	5087430	347	1.98	14660	14760	14660	19200	10340	14770	14661.18	1.19	47	14916	14842	14776	14702	14636	14810	14670	58	4430	500	10920	10	1	11138180	1644	11.28	1.43	12	0.00	1309.00	10316.00	19450	20240418	-24.11	14500	20241209	1.79	14880	-0.81	20250106	14500	1.79	20250102	19450	-24.11	20240418	14500	1.79	20241209	0.57	N	096240	500	57 억	132655	N	N	0	N	N
106	20250107	160654	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14770	-30	5	-0.20	258258740	17526	137.76	14850	14850	14710	19240	10360	14800	14735.75	1.20	-889	15026	14912	14766	14652	14506	14970	14710	58	4440	500	10950	10	1	11138180	1645	11.28	1.43	12	0.16	1309.00	10316.00	19450	20240418	-24.06	14500	20241209	1.86	14880	-0.74	20250106	14500	1.86	20250102	19450	-24.06	20240418	14500	1.86	20241209	0.57	N	096240	500	57 억	133521	N	N	0	N	N
107	20250107	150655	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14740	-60	5	-0.41	211832890	14375	112.99	14850	14850	14710	19240	10360	14800	14736.20	1.20	84	15026	14912	14766	14652	14506	14970	14710	58	4440	500	10950	10	1	11138180	1642	11.26	1.43	12	0.13	1309.00	10316.00	19450	20240418	-24.22	14500	20241209	1.66	14880	-0.94	20250106	14500	1.66	20250102	19450	-24.22	20240418	14500	1.66	20241209	0.57	N	096240	500	57 억	133521	N	N	0	N	N
108	20250107	140653	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14750	-50	5	-0.34	206629070	14022	110.22	14850	14850	14710	19240	10360	14800	14736.06	1.20	107	15026	14912	14766	14652	14506	14970	14710	58	4440	500	10950	10	1	11138180	1643	11.27	1.43	12	0.13	1309.00	10316.00	19450	20240418	-24.16	14500	20241209	1.72	14880	-0.87	20250106	14500	1.72	20250102	19450	-24.16	20240418	14500	1.72	20241209	0.57	N	096240	500	57 억	133521	N	N	0	N	N
109	20250107	130653	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14760	-40	5	-0.27	187095800	12697	99.80	14850	14850	14710	19240	10360	14800	14735.43	1.20	139	15026	14912	14766	14652	14506	14970	14710	58	4440	500	10950	10	1	11138180	1644	11.28	1.43	12	0.11	1309.00	10316.00	19450	20240418	-24.11	14500	20241209	1.79	14880	-0.81	20250106	14500	1.79	20250102	19450	-24.11	20240418	14500	1.79	20241209	0.57	N	096240	500	57 억	133521	N	N	0	N	N
110	20250107	120655	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14740	-60	5	-0.41	179983980	12214	96.01	14850	14850	14710	19240	10360	14800	14735.88	1.20	39	15026	14912	14766	14652	14506	14970	14710	58	4440	500	10950	10	1	11138180	1642	11.26	1.43	12	0.11	1309.00	10316.00	19450	20240418	-24.22	14500	20241209	1.66	14880	-0.94	20250106	14500	1.66	20250102	19450	-24.22	20240418	14500	1.66	20241209	0.57	N	096240	500	57 억	133521	N	N	0	N	N
111	20250107	110651	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14780	-20	5	-0.14	76428190	5181	40.72	14850	14850	14730	19240	10360	14800	14751.63	1.20	-923	15026	14912	14766	14652	14506	14970	14710	58	4440	500	10950	10	1	11138180	1646	11.29	1.43	12	0.05	1309.00	10316.00	19450	20240418	-24.01	14500	20241209	1.93	14880	-0.67	20250106	14500	1.93	20250102	19450	-24.01	20240418	14500	1.93	20241209	0.57	N	096240	500	57 억	133521	N	N	0	N	N
112	20250107	100656	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14770	-30	5	-0.20	65601810	4448	34.96	14850	14850	14730	19240	10360	14800	14748.61	1.20	-977	15026	14912	14766	14652	14506	14970	14710	58	4440	500	10950	10	1	11138180	1645	11.28	1.43	12	0.04	1309.00	10316.00	19450	20240418	-24.06	14500	20241209	1.86	14880	-0.74	20250106	14500	1.86	20250102	19450	-24.06	20240418	14500	1.86	20241209	0.57	N	096240	500	57 억	133521	N	N	0	N	N
113	20250107	090657	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14800	0	3	0.00	503350	34	0.27	14850	14850	14800	19240	10360	14800	14804.41	1.20	-30	15026	14912	14766	14652	14506	14970	14710	58	4440	500	10950	10	1	11138180	1648	11.31	1.43	12	0.00	1309.00	10316.00	19450	20240418	-23.91	14500	20241209	2.07	14880	-0.54	20250106	14500	2.07	20250102	19450	-23.91	20240418	14500	2.07	20241209	0.57	N	096240	500	57 억	133521	N	N	0	N	N
114	20250106	160647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14800	40	2	0.27	187342700	12721	211.77	14710	14880	14620	19180	10340	14760	14727.04	1.19	-500	14866	14812	14726	14672	14586	14840	14700	58	4420	500	10920	10	1	11138180	1648	11.31	1.43	12	0.11	1309.00	10316.00	19450	20240418	-23.91	14500	20241209	2.07	14880	-0.54	20250106	14500	2.07	20250102	19450	-23.91	20240418	14500	2.07	20241209	0.57	N	096240	500	57 억	133064	N	N	96	N	N
115	20250106	150648	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14840	80	2	0.54	164315390	11166	185.88	14710	14880	14620	19180	10340	14760	14715.69	1.19	-509	14866	14812	14726	14672	14586	14840	14700	58	4420	500	10920	10	1	11138180	1653	11.34	1.44	12	0.10	1309.00	10316.00	19450	20240418	-23.70	14500	20241209	2.34	14880	-0.27	20250106	14500	2.34	20250102	19450	-23.70	20240418	14500	2.34	20241209	0.57	N	096240	500	57 억	133064	N	N	96	N	N
116	20250106	140647	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14730	-30	5	-0.20	136074650	9258	154.12	14710	14760	14620	19180	10340	14760	14698.06	1.19	-1062	14866	14812	14726	14672	14586	14840	14700	58	4420	500	10920	10	1	11138180	1641	11.25	1.43	12	0.08	1309.00	10316.00	19450	20240418	-24.27	14500	20241209	1.59	14780	-0.34	20250103	14500	1.59	20250102	19450	-24.27	20240418	14500	1.59	20241209	0.57	N	096240	500	57 억	133064	N	N	96	N	N
117	20250106	130645	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14730	-30	5	-0.20	120434670	8196	136.44	14710	14760	14620	19180	10340	14760	14694.32	1.19	-893	14866	14812	14726	14672	14586	14840	14700	58	4420	500	10920	10	1	11138180	1641	11.25	1.43	12	0.07	1309.00	10316.00	19450	20240418	-24.27	14500	20241209	1.59	14780	-0.34	20250103	14500	1.59	20250102	19450	-24.27	20240418	14500	1.59	20241209	0.57	N	096240	500	57 억	133064	N	N	96	N	N
118	20250106	120643	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14740	-20	5	-0.14	96539800	6574	109.44	14710	14760	14620	19180	10340	14760	14685.09	1.19	-362	14866	14812	14726	14672	14586	14840	14700	58	4420	500	10920	10	1	11138180	1642	11.26	1.43	12	0.06	1309.00	10316.00	19450	20240418	-24.22	14500	20241209	1.66	14780	-0.27	20250103	14500	1.66	20250102	19450	-24.22	20240418	14500	1.66	20241209	0.57	N	096240	500	57 억	133064	N	N	96	N	N
119	20250106	110643	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14700	-60	5	-0.41	80344630	5476	91.16	14710	14760	14620	19180	10340	14760	14672.14	1.19	-163	14866	14812	14726	14672	14586	14840	14700	58	4420	500	10920	10	1	11138180	1637	11.23	1.42	12	0.05	1309.00	10316.00	19450	20240418	-24.42	14500	20241209	1.38	14780	-0.54	20250103	14500	1.38	20250102	19450	-24.42	20240418	14500	1.38	20241209	0.57	N	096240	500	57 억	133064	N	N	96	N	N
120	20250106	100642	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14660	-100	5	-0.68	53445300	3645	60.68	14710	14760	14620	19180	10340	14760	14662.63	1.19	474	14866	14812	14726	14672	14586	14840	14700	58	4420	500	10920	10	1	11138180	1633	11.20	1.42	12	0.03	1309.00	10316.00	19450	20240418	-24.63	14500	20241209	1.10	14780	-0.81	20250103	14500	1.10	20250102	19450	-24.63	20240418	14500	1.10	20241209	0.57	N	096240	500	57 억	133064	N	N	96	N	N
121	20250106	090641	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14650	-110	5	-0.75	6541130	446	7.42	14710	14710	14620	19180	10340	14760	14666.21	1.19	-235	14866	14812	14726	14672	14586	14840	14700	58	4420	500	10920	10	1	11138180	1632	11.19	1.42	12	0.00	1309.00	10316.00	19450	20240418	-24.68	14500	20241209	1.03	14780	-0.88	20250103	14500	1.03	20250102	19450	-24.68	20240418	14500	1.03	20241209	0.57	N	096240	500	57 억	133064	N	N	96	N	N
122	20250103	160639	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14760	60	2	0.41	87888810	5971	35.07	14700	14780	14640	19110	10290	14700	14719.27	1.19	708	14833	14766	14633	14566	14433	14800	14600	58	4410	500	10870	10	1	11138180	1644	11.28	1.43	12	0.05	1309.00	10316.00	19450	20240418	-24.11	14500	20241209	1.79	14780	-0.14	20250103	14500	1.79	20250102	19450	-24.11	20240418	14500	1.79	20241209	0.57	N	096240	500	57 억	132421	N	N	96	N	N
123	20250103	150641	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14720	20	2	0.14	85409330	5803	34.08	14700	14780	14640	19110	10290	14700	14718.13	1.19	704	14833	14766	14633	14566	14433	14800	14600	58	4410	500	10870	10	1	11138180	1640	11.25	1.43	12	0.05	1309.00	10316.00	19450	20240418	-24.32	14500	20241209	1.52	14780	-0.41	20250103	14500	1.52	20250102	19450	-24.32	20240418	14500	1.52	20241209	0.57	N	096240	500	57 억	132421	N	N	0	N	N
124	20250103	140640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14760	60	2	0.41	75128280	5105	29.98	14700	14780	14640	19110	10290	14700	14716.61	1.19	499	14833	14766	14633	14566	14433	14800	14600	58	4410	500	10870	10	1	11138180	1644	11.28	1.43	12	0.05	1309.00	10316.00	19450	20240418	-24.11	14500	20241209	1.79	14780	-0.14	20250103	14500	1.79	20250102	19450	-24.11	20240418	14500	1.79	20241209	0.57	N	096240	500	57 억	132421	N	N	0	N	N
125	20250103	130641	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14720	20	2	0.14	61067720	4152	24.38	14700	14750	14640	19110	10290	14700	14708.03	1.19	581	14833	14766	14633	14566	14433	14800	14600	58	4410	500	10870	10	1	11138180	1640	11.25	1.43	12	0.04	1309.00	10316.00	19450	20240418	-24.32	14500	20241209	1.52	14750	-0.20	20250103	14500	1.52	20250102	19450	-24.32	20240418	14500	1.52	20241209	0.57	N	096240	500	57 억	132421	N	N	0	N	N
126	20250103	120638	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14710	10	2	0.07	47606210	3237	19.01	14700	14740	14640	19110	10290	14700	14706.89	1.19	372	14833	14766	14633	14566	14433	14800	14600	58	4410	500	10870	10	1	11138180	1638	11.24	1.43	12	0.03	1309.00	10316.00	19450	20240418	-24.37	14500	20241209	1.45	14740	-0.20	20250103	14500	1.45	20250102	19450	-24.37	20240418	14500	1.45	20241209	0.57	N	096240	500	57 억	132421	N	N	0	N	N
127	20250103	110640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14720	20	2	0.14	20964050	1426	8.37	14700	14740	14640	19110	10290	14700	14701.30	1.19	-75	14833	14766	14633	14566	14433	14800	14600	58	4410	500	10870	10	1	11138180	1640	11.25	1.43	12	0.01	1309.00	10316.00	19450	20240418	-24.32	14500	20241209	1.52	14740	-0.14	20250103	14500	1.52	20250102	19450	-24.32	20240418	14500	1.52	20241209	0.57	N	096240	500	57 억	132421	N	N	0	N	N
128	20250103	100637	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14710	10	2	0.07	14078820	958	5.63	14700	14710	14640	19110	10290	14700	14696.05	1.19	-80	14833	14766	14633	14566	14433	14800	14600	58	4410	500	10870	10	1	11138180	1638	11.24	1.43	12	0.01	1309.00	10316.00	19450	20240418	-24.37	14500	20241209	1.45	14710	0.00	20250103	14500	1.45	20250102	19450	-24.37	20240418	14500	1.45	20241209	0.57	N	096240	500	57 억	132421	N	N	0	N	N
129	20250103	090640	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14690	-10	5	-0.07	410570	28	0.16	14700	14700	14640	19110	10290	14700	14663.21	1.19	-22	14833	14766	14633	14566	14433	14800	14600	58	4410	500	10870	10	1	11138180	1636	11.22	1.42	12	0.00	1309.00	10316.00	19450	20240418	-24.47	14500	20241209	1.31	14700	0.00	20250102	14500	1.31	20250102	19450	-24.47	20240418	14500	1.31	20241209	0.57	N	096240	500	57 억	132421	N	N	0	N	N
130	20250102	160634	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14700	100	2	0.68	247501820	16986	73.42	14640	14700	14500	18980	10220	14600	14570.88	1.19	-31	14880	14740	14630	14490	14380	14685	14435	58	4380	500	10800	10	1	11138180	1637	11.23	1.42	12	0.15	1309.00	10316.00	19450	20240418	-24.42	14500	20250102	1.38	14700	0.00	20250102	14500	1.38	20250102	19450	-24.42	20240418	14500	1.38	20250102	0.57	N	096240	500	57 억	132582	N	N	0	N	N
131	20250102	150636	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14690	90	2	0.62	219752270	15098	65.26	14640	14700	14500	18980	10220	14600	14555.06	1.19	189	14880	14740	14630	14490	14380	14685	14435	58	4380	500	10800	10	1	11138180	1636	11.22	1.42	12	0.14	1309.00	10316.00	19450	20240418	-24.47	14500	20250102	1.31	14700	-0.07	20250102	14500	1.31	20250102	19450	-24.47	20240418	14500	1.31	20250102	0.57	N	096240	500	57 억	132582	N	N	0	N	N
132	20250102	140633	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14590	-10	5	-0.07	180776650	12430	53.73	14640	14660	14500	18980	10220	14600	14543.58	1.19	-1088	14880	14740	14630	14490	14380	14685	14435	58	4380	500	10800	10	1	11138180	1625	11.15	1.41	12	0.11	1309.00	10316.00	19450	20240418	-24.99	14500	20250102	0.62	14660	-0.48	20250102	14500	0.62	20250102	19450	-24.99	20240418	14500	0.62	20250102	0.57	N	096240	500	57 억	132582	N	N	0	N	N
133	20250102	130633	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14540	-60	5	-0.41	128859840	8862	38.31	14640	14660	14500	18980	10220	14600	14540.72	1.19	-1207	14880	14740	14630	14490	14380	14685	14435	58	4380	500	10800	10	1	11138180	1619	11.11	1.41	12	0.08	1309.00	10316.00	19450	20240418	-25.24	14500	20250102	0.28	14660	-0.82	20250102	14500	0.28	20250102	19450	-25.24	20240418	14500	0.28	20250102	0.57	N	096240	500	57 억	132582	N	N	0	N	N
134	20250102	120632	57	100.00	KOSDAQ	신저가	일반서비스	N	N	N	N	N	14550	-50	5	-0.34	57389530	3940	17.03	14640	14660	14500	18980	10220	14600	14565.87	1.19	-1207	14880	14740	14630	14490	14380	14685	14435	58	4380	500	10800	10	1	11138180	1621	11.12	1.41	12	0.04	1309.00	10316.00	19450	20240418	-25.19	14500	20250102	0.34	14660	-0.75	20250102	14500	0.34	20250102	19450	-25.19	20240418	14500	0.34	20250102	0.57	N	096240	500	57 억	132582	N	N	0	N	N
135	20250102	110624	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14590	-10	5	-0.07	34248970	2349	10.15	14640	14660	14510	18980	10220	14600	14580.23	1.19	-988	14880	14740	14630	14490	14380	14685	14435	58	4380	500	10800	10	1	11138180	1625	11.15	1.41	12	0.02	1309.00	10316.00	19450	20240418	-24.99	14500	20241209	0.62	14660	-0.48	20250102	14510	0.55	20250102	19450	-24.99	20240418	14500	0.62	20241209	0.57	N	096240	500	57 억	132582	N	N	0	N	N
136	20250102	100630	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	0	3	0.00	6535570	447	1.93	14640	14640	14600	18980	10220	14600	14620.96	1.19	-369	14880	14740	14630	14490	14380	14685	14435	58	4380	500	10800	10	1	11138180	1626	11.15	1.42	12	0.00	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	14640	-0.27	20250102	14600	0.00	20250102	19450	-24.94	20240418	14500	0.69	20241209	0.57	N	096240	500	57 억	132582	N	N	0	N	N
137	20250102	090625	57	100.00	KOSDAQ		일반서비스	N	N	N	N	N	14600	0	3	0.00	0	0	0.00	0	0	0	18980	10220	14600	0.00	1.19	0	14880	14740	14630	14490	14380	14685	14435	58	4380	500	10800	10	1	11138180	1626	11.15	1.42	12	0.00	1309.00	10316.00	19450	20240418	-24.94	14500	20241209	0.69	0	0.00	0	0	0.00	0	19450	-24.94	20240418	14500	0.69	20241209	0.57	N	096240	500	57 억	132582	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History