KissMeData/228760/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

62 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	161030	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19300	560	2	2.99	2780236070	145429	121.92	18740	19350	18700	24350	13120	18740	19117.34	0.38	-5414	19226	18982	18696	18452	18166	19105	18575	122	5610	500	13490	10	1	24362333	4702	-52.88	3.57	12	0.60	-365.00	5402.00	26150	20240403	-26.20	12010	20241202	60.70	22650	-14.79	20250106	18390	4.95	20250122	26150	-26.20	20240403	12010	60.70	20241202	1.94	N	228760	500	121 억	91721	N	N	854	N	N
3	20250124	151029	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19160	420	2	2.24	2433839790	127425	106.83	18740	19350	18700	24350	13120	18740	19100.17	0.38	-5705	19226	18982	18696	18452	18166	19105	18575	122	5610	500	13490	10	1	24362333	4668	-52.49	3.55	12	0.52	-365.00	5402.00	26150	20240403	-26.73	12010	20241202	59.53	22650	-15.41	20250106	18390	4.19	20250122	26150	-26.73	20240403	12010	59.53	20241202	1.94	N	228760	500	121 억	91721	N	N	689	N	N
4	20250124	141027	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18980	240	2	1.28	2162885850	113259	94.95	18740	19350	18700	24350	13120	18740	19096.81	0.38	-11609	19226	18982	18696	18452	18166	19105	18575	122	5610	500	13490	10	1	24362333	4624	-52.00	3.51	12	0.46	-365.00	5402.00	26150	20240403	-27.42	12010	20241202	58.03	22650	-16.20	20250106	18390	3.21	20250122	26150	-27.42	20240403	12010	58.03	20241202	1.94	N	228760	500	121 억	91721	N	N	689	N	N
5	20250124	131029	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19050	310	2	1.65	1704928960	89305	74.87	18740	19350	18700	24350	13120	18740	19091.08	0.38	-8029	19226	18982	18696	18452	18166	19105	18575	122	5610	500	13490	10	1	24362333	4641	-52.19	3.53	12	0.37	-365.00	5402.00	26150	20240403	-27.15	12010	20241202	58.62	22650	-15.89	20250106	18390	3.59	20250122	26150	-27.15	20240403	12010	58.62	20241202	1.94	N	228760	500	121 억	91721	N	N	689	N	N
6	20250124	121025	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19090	350	2	1.87	1475458390	77252	64.76	18740	19350	18700	24350	13120	18740	19099.29	0.38	-4721	19226	18982	18696	18452	18166	19105	18575	122	5610	500	13490	10	1	24362333	4651	-52.30	3.53	12	0.32	-365.00	5402.00	26150	20240403	-27.00	12010	20241202	58.95	22650	-15.72	20250106	18390	3.81	20250122	26150	-27.00	20240403	12010	58.95	20241202	1.94	N	228760	500	121 억	91721	N	N	689	N	N
7	20250124	111027	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19150	410	2	2.19	1328505680	69563	58.32	18740	19350	18700	24350	13120	18740	19097.88	0.38	38	19226	18982	18696	18452	18166	19105	18575	122	5610	500	13490	10	1	24362333	4665	-52.47	3.54	12	0.29	-365.00	5402.00	26150	20240403	-26.77	12010	20241202	59.45	22650	-15.45	20250106	18390	4.13	20250122	26150	-26.77	20240403	12010	59.45	20241202	1.94	N	228760	500	121 억	91721	N	N	689	N	N
8	20250124	101023	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19090	350	2	1.87	1148358640	60138	50.42	18740	19350	18700	24350	13120	18740	19095.39	0.38	-2299	19226	18982	18696	18452	18166	19105	18575	122	5610	500	13490	10	1	24362333	4651	-52.30	3.53	12	0.25	-365.00	5402.00	26150	20240403	-27.00	12010	20241202	58.95	22650	-15.72	20250106	18390	3.81	20250122	26150	-27.00	20240403	12010	58.95	20241202	1.94	N	228760	500	121 억	91721	N	N	689	N	N
9	20250124	091030	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19030	290	2	1.55	137493010	7269	6.09	18740	19030	18700	24350	13120	18740	18914.98	0.38	2235	19226	18982	18696	18452	18166	19105	18575	122	5610	500	13490	10	1	24362333	4636	-52.14	3.52	12	0.03	-365.00	5402.00	26150	20240403	-27.23	12010	20241202	58.45	22650	-15.98	20250106	18390	3.48	20250122	26150	-27.23	20240403	12010	58.45	20241202	1.94	N	228760	500	121 억	91721	N	N	689	N	N
10	20250123	161023	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18740	80	2	0.43	2212390060	118621	46.94	18660	18940	18410	24250	13070	18660	18650.82	0.37	3361	19493	19076	18733	18316	17973	18905	18145	122	5590	500	13430	10	1	24362333	4566	-51.34	3.47	12	0.49	-365.00	5402.00	26150	20240403	-28.34	12010	20241202	56.04	22650	-17.26	20250106	18390	1.90	20250122	26150	-28.34	20240403	12010	56.04	20241202	1.95	N	228760	500	121 억	88983	N	N	689	N	N
11	20250123	151021	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18800	140	2	0.75	2124105410	113911	45.08	18660	18940	18410	24250	13070	18660	18647.06	0.37	3788	19493	19076	18733	18316	17973	18905	18145	122	5590	500	13430	10	1	24362333	4580	-51.51	3.48	12	0.47	-365.00	5402.00	26150	20240403	-28.11	12010	20241202	56.54	22650	-17.00	20250106	18390	2.23	20250122	26150	-28.11	20240403	12010	56.54	20241202	1.95	N	228760	500	121 억	88983	N	N	453	N	N
12	20250123	141023	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18850	190	2	1.02	1769450660	95127	37.64	18660	18920	18410	24250	13070	18660	18600.93	0.37	8344	19493	19076	18733	18316	17973	18905	18145	122	5590	500	13430	10	1	24362333	4592	-51.64	3.49	12	0.39	-365.00	5402.00	26150	20240403	-27.92	12010	20241202	56.95	22650	-16.78	20250106	18390	2.50	20250122	26150	-27.92	20240403	12010	56.95	20241202	1.95	N	228760	500	121 억	88983	N	N	453	N	N
13	20250123	131021	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18500	-160	5	-0.86	1263280150	68143	26.97	18660	18670	18410	24250	13070	18660	18538.66	0.37	5854	19493	19076	18733	18316	17973	18905	18145	122	5590	500	13430	10	1	24362333	4507	-50.68	3.42	12	0.28	-365.00	5402.00	26150	20240403	-29.25	12010	20241202	54.04	22650	-18.32	20250106	18390	0.60	20250122	26150	-29.25	20240403	12010	54.04	20241202	1.95	N	228760	500	121 억	88983	N	N	453	N	N
14	20250123	121022	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18410	-250	5	-1.34	1158309290	62455	24.71	18660	18670	18410	24250	13070	18660	18546.30	0.37	4831	19493	19076	18733	18316	17973	18905	18145	122	5590	500	13430	10	1	24362333	4485	-50.44	3.41	12	0.26	-365.00	5402.00	26150	20240403	-29.60	12010	20241202	53.29	22650	-18.72	20250106	18390	0.11	20250122	26150	-29.60	20240403	12010	53.29	20241202	1.95	N	228760	500	121 억	88983	N	N	453	N	N
15	20250123	111013	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18650	-10	5	-0.05	851392560	45905	18.17	18660	18670	18440	24250	13070	18660	18546.84	0.37	5107	19493	19076	18733	18316	17973	18905	18145	122	5590	500	13430	10	1	24362333	4544	-51.10	3.45	12	0.19	-365.00	5402.00	26150	20240403	-28.68	12010	20241202	55.29	22650	-17.66	20250106	18390	1.41	20250122	26150	-28.68	20240403	12010	55.29	20241202	1.95	N	228760	500	121 억	88983	N	N	453	N	N
16	20250123	101021	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18540	-120	5	-0.64	565903100	30544	12.09	18660	18660	18440	24250	13070	18660	18527.47	0.37	764	19493	19076	18733	18316	17973	18905	18145	122	5590	500	13430	10	1	24362333	4517	-50.79	3.43	12	0.13	-365.00	5402.00	26150	20240403	-29.10	12010	20241202	54.37	22650	-18.15	20250106	18390	0.82	20250122	26150	-29.10	20240403	12010	54.37	20241202	1.95	N	228760	500	121 억	88983	N	N	453	N	N
17	20250123	091021	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18510	-150	5	-0.80	102142950	5496	2.17	18660	18660	18510	24250	13070	18660	18584.96	0.37	-1042	19493	19076	18733	18316	17973	18905	18145	122	5590	500	13430	10	1	24362333	4509	-50.71	3.43	12	0.02	-365.00	5402.00	26150	20240403	-29.22	12010	20241202	54.12	22650	-18.28	20250106	18390	0.65	20250122	26150	-29.22	20240403	12010	54.12	20241202	1.95	N	228760	500	121 억	88983	N	N	453	N	N
18	20250122	161013	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18660	-440	5	-2.30	4697580160	251528	186.58	19120	19150	18390	24800	13370	19100	18676.26	0.27	22677	19700	19400	19060	18760	18420	19550	18910	122	5700	500	13750	10	1	24362333	4546	-51.12	3.45	12	1.03	-365.00	5402.00	26150	20240403	-28.64	12010	20241202	55.37	22650	-17.62	20250106	18390	1.47	20250122	26150	-28.64	20240403	12010	55.37	20241202	1.93	N	228760	500	121 억	66306	N	N	453	N	N
19	20250122	151015	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18660	-440	5	-2.30	4540471260	243111	180.34	19120	19150	18390	24800	13370	19100	18676.54	0.27	23958	19700	19400	19060	18760	18420	19550	18910	122	5700	500	13750	10	1	24362333	4546	-51.12	3.45	12	1.00	-365.00	5402.00	26150	20240403	-28.64	12010	20241202	55.37	22650	-17.62	20250106	18390	1.47	20250122	26150	-28.64	20240403	12010	55.37	20241202	1.93	N	228760	500	121 억	66306	N	N	547	N	N
20	20250122	141014	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18760	-340	5	-1.78	4124686670	220841	163.82	19120	19150	18390	24800	13370	19100	18677.18	0.27	25856	19700	19400	19060	18760	18420	19550	18910	122	5700	500	13750	10	1	24362333	4570	-51.40	3.47	12	0.91	-365.00	5402.00	26150	20240403	-28.26	12010	20241202	56.20	22650	-17.17	20250106	18390	2.01	20250122	26150	-28.26	20240403	12010	56.20	20241202	1.93	N	228760	500	121 억	66306	N	N	547	N	N
21	20250122	131015	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18660	-440	5	-2.30	3788569620	202853	150.47	19120	19150	18390	24800	13370	19100	18676.43	0.27	27494	19700	19400	19060	18760	18420	19550	18910	122	5700	500	13750	10	1	24362333	4546	-51.12	3.45	12	0.83	-365.00	5402.00	26150	20240403	-28.64	12010	20241202	55.37	22650	-17.62	20250106	18390	1.47	20250122	26150	-28.64	20240403	12010	55.37	20241202	1.93	N	228760	500	121 억	66306	N	N	547	N	N
22	20250122	121012	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18660	-440	5	-2.30	3594389460	192440	142.75	19120	19150	18390	24800	13370	19100	18677.97	0.27	29688	19700	19400	19060	18760	18420	19550	18910	122	5700	500	13750	10	1	24362333	4546	-51.12	3.45	12	0.79	-365.00	5402.00	26150	20240403	-28.64	12010	20241202	55.37	22650	-17.62	20250106	18390	1.47	20250122	26150	-28.64	20240403	12010	55.37	20241202	1.93	N	228760	500	121 억	66306	N	N	547	N	N
23	20250122	111015	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18610	-490	5	-2.57	3494994630	187116	138.80	19120	19150	18390	24800	13370	19100	18678.22	0.27	30183	19700	19400	19060	18760	18420	19550	18910	122	5700	500	13750	10	1	24362333	4534	-50.99	3.45	12	0.77	-365.00	5402.00	26150	20240403	-28.83	12010	20241202	54.95	22650	-17.84	20250106	18390	1.20	20250122	26150	-28.83	20240403	12010	54.95	20241202	1.93	N	228760	500	121 억	66306	N	N	547	N	N
24	20250122	101014	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18680	-420	5	-2.20	1880516410	99993	74.17	19120	19150	18550	24800	13370	19100	18806.48	0.27	14664	19700	19400	19060	18760	18420	19550	18910	122	5700	500	13750	10	1	24362333	4551	-51.18	3.46	12	0.41	-365.00	5402.00	26150	20240403	-28.57	12010	20241202	55.54	22650	-17.53	20250106	18550	0.70	20250122	26150	-28.57	20240403	12010	55.54	20241202	1.93	N	228760	500	121 억	66306	N	N	547	N	N
25	20250122	091016	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18990	-110	5	-0.58	388159360	20393	15.13	19120	19150	18930	24800	13370	19100	19033.95	0.27	8044	19700	19400	19060	18760	18420	19550	18910	122	5700	500	13750	10	1	24362333	4626	-52.03	3.52	12	0.08	-365.00	5402.00	26150	20240403	-27.38	12010	20241202	58.12	22650	-16.16	20250106	18720	1.44	20250121	26150	-27.38	20240403	12010	58.12	20241202	1.93	N	228760	500	121 억	66306	N	N	547	N	N
26	20250121	161007	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19100	100	2	0.53	2537536870	133712	82.13	19010	19360	18720	24700	13300	19000	18977.19	0.28	-2435	19520	19260	19030	18770	18540	19145	18655	122	5700	500	13680	10	1	24362333	4653	-52.33	3.54	12	0.55	-365.00	5402.00	26150	20240403	-26.96	12010	20241202	59.03	22650	-15.67	20250106	18720	2.03	20250121	26150	-26.96	20240403	12010	59.03	20241202	1.95	N	228760	500	121 억	68557	N	N	547	N	N
27	20250121	151009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18880	-120	5	-0.63	2298450180	121133	74.40	19010	19360	18720	24700	13300	19000	18974.60	0.28	-2795	19520	19260	19030	18770	18540	19145	18655	122	5700	500	13680	10	1	24362333	4600	-51.73	3.50	12	0.50	-365.00	5402.00	26150	20240403	-27.80	12010	20241202	57.20	22650	-16.64	20250106	18720	0.85	20250121	26150	-27.80	20240403	12010	57.20	20241202	1.95	N	228760	500	121 억	68557	N	N	547	N	N
28	20250121	141010	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18870	-130	5	-0.68	1735278360	91164	56.00	19010	19360	18830	24700	13300	19000	19034.69	0.28	-7514	19520	19260	19030	18770	18540	19145	18655	122	5700	500	13680	10	1	24362333	4597	-51.70	3.49	12	0.37	-365.00	5402.00	26150	20240403	-27.84	12010	20241202	57.12	22650	-16.69	20250106	18800	0.37	20250120	26150	-27.84	20240403	12010	57.12	20241202	1.95	N	228760	500	121 억	68557	N	N	547	N	N
29	20250121	131009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19000	0	3	0.00	1313578170	68876	42.31	19010	19360	18930	24700	13300	19000	19071.64	0.28	-6368	19520	19260	19030	18770	18540	19145	18655	122	5700	500	13680	10	1	24362333	4629	-52.05	3.52	12	0.28	-365.00	5402.00	26150	20240403	-27.34	12010	20241202	58.20	22650	-16.11	20250106	18800	1.06	20250120	26150	-27.34	20240403	12010	58.20	20241202	1.95	N	228760	500	121 억	68557	N	N	547	N	N
30	20250121	120951	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19000	0	3	0.00	1183277250	62022	38.10	19010	19360	18930	24700	13300	19000	19078.35	0.28	-8170	19520	19260	19030	18770	18540	19145	18655	122	5700	500	13680	10	1	24362333	4629	-52.05	3.52	12	0.25	-365.00	5402.00	26150	20240403	-27.34	12010	20241202	58.20	22650	-16.11	20250106	18800	1.06	20250120	26150	-27.34	20240403	12010	58.20	20241202	1.95	N	228760	500	121 억	68557	N	N	547	N	N
31	20250121	110917	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18990	-10	5	-0.05	967785290	50658	31.12	19010	19360	18930	24700	13300	19000	19104.29	0.28	-10422	19520	19260	19030	18770	18540	19145	18655	122	5700	500	13680	10	1	24362333	4626	-52.03	3.52	12	0.21	-365.00	5402.00	26150	20240403	-27.38	12010	20241202	58.12	22650	-16.16	20250106	18800	1.01	20250120	26150	-27.38	20240403	12010	58.12	20241202	1.95	N	228760	500	121 억	68557	N	N	547	N	N
32	20250121	100913	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19150	150	2	0.79	801699740	41922	25.75	19010	19360	18930	24700	13300	19000	19123.60	0.28	-10929	19520	19260	19030	18770	18540	19145	18655	122	5700	500	13680	10	1	24362333	4665	-52.47	3.54	12	0.17	-365.00	5402.00	26150	20240403	-26.77	12010	20241202	59.45	22650	-15.45	20250106	18800	1.86	20250120	26150	-26.77	20240403	12010	59.45	20241202	1.95	N	228760	500	121 억	68557	N	N	547	N	N
33	20250121	091011	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19100	100	2	0.53	88887920	4641	2.85	19010	19350	19010	24700	13300	19000	19152.75	0.28	-2747	19520	19260	19030	18770	18540	19145	18655	122	5700	500	13680	10	1	24362333	4653	-52.33	3.54	12	0.02	-365.00	5402.00	26150	20240403	-26.96	12010	20241202	59.03	22650	-15.67	20250106	18800	1.60	20250120	26150	-26.96	20240403	12010	59.03	20241202	1.95	N	228760	500	121 억	68557	N	N	547	N	N
34	20250120	160956	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19000	-330	5	-1.71	3069885680	161571	81.08	19230	19290	18800	25100	13540	19330	19000.23	0.15	32036	20530	19930	19600	19000	18670	19765	18835	122	5770	500	13910	10	1	24362333	4629	-52.05	3.52	12	0.66	-365.00	5402.00	27150	20240111	-30.02	12010	20241202	58.20	22650	-16.11	20250106	18800	1.06	20250120	26150	-27.34	20240403	12010	58.20	20241202	1.94	N	228760	500	121 억	36574	N	N	547	N	N
35	20250120	151008	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19040	-290	5	-1.50	2995083760	157637	79.11	19230	19290	18800	25100	13540	19330	18999.88	0.15	30957	20530	19930	19600	19000	18670	19765	18835	122	5770	500	13910	10	1	24362333	4639	-52.16	3.52	12	0.65	-365.00	5402.00	27150	20240111	-29.87	12010	20241202	58.53	22650	-15.94	20250106	18800	1.28	20250120	26150	-27.19	20240403	12010	58.53	20241202	1.94	N	228760	500	121 억	36574	N	N	85	N	N
36	20250120	141007	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19110	-220	5	-1.14	2664931250	140291	70.40	19230	19290	18800	25100	13540	19330	18995.74	0.15	26121	20530	19930	19600	19000	18670	19765	18835	122	5770	500	13910	10	1	24362333	4656	-52.36	3.54	12	0.58	-365.00	5402.00	27150	20240111	-29.61	12010	20241202	59.12	22650	-15.63	20250106	18800	1.65	20250120	26150	-26.92	20240403	12010	59.12	20241202	1.94	N	228760	500	121 억	36574	N	N	85	N	N
37	20250120	131007	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19090	-240	5	-1.24	2478153880	130494	65.49	19230	19290	18800	25100	13540	19330	18990.56	0.15	24836	20530	19930	19600	19000	18670	19765	18835	122	5770	500	13910	10	1	24362333	4651	-52.30	3.53	12	0.54	-365.00	5402.00	27150	20240111	-29.69	12010	20241202	58.95	22650	-15.72	20250106	18800	1.54	20250120	26150	-27.00	20240403	12010	58.95	20241202	1.94	N	228760	500	121 억	36574	N	N	85	N	N
38	20250120	121008	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19060	-270	5	-1.40	2240911830	118044	59.24	19230	19290	18800	25100	13540	19330	18983.70	0.15	24745	20530	19930	19600	19000	18670	19765	18835	122	5770	500	13910	10	1	24362333	4643	-52.22	3.53	12	0.48	-365.00	5402.00	27150	20240111	-29.80	12010	20241202	58.70	22650	-15.85	20250106	18800	1.38	20250120	26150	-27.11	20240403	12010	58.70	20241202	1.94	N	228760	500	121 억	36574	N	N	85	N	N
39	20250120	111009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19000	-330	5	-1.71	2002662650	105532	52.96	19230	19290	18800	25100	13540	19330	18976.83	0.15	20238	20530	19930	19600	19000	18670	19765	18835	122	5770	500	13910	10	1	24362333	4629	-52.05	3.52	12	0.43	-365.00	5402.00	27150	20240111	-30.02	12010	20241202	58.20	22650	-16.11	20250106	18800	1.06	20250120	26150	-27.34	20240403	12010	58.20	20241202	1.94	N	228760	500	121 억	36574	N	N	85	N	N
40	20250120	101008	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19080	-250	5	-1.29	1335706170	70242	35.25	19230	19290	18940	25100	13540	19330	19015.77	0.15	20581	20530	19930	19600	19000	18670	19765	18835	122	5770	500	13910	10	1	24362333	4648	-52.27	3.53	12	0.29	-365.00	5402.00	27150	20240111	-29.72	12010	20241202	58.87	22650	-15.76	20250106	18940	0.74	20250120	26150	-27.04	20240403	12010	58.87	20241202	1.94	N	228760	500	121 억	36574	N	N	85	N	N
41	20250120	091009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	18950	-380	5	-1.97	500078330	26239	13.17	19230	19290	18940	25100	13540	19330	19058.58	0.15	3135	20530	19930	19600	19000	18670	19765	18835	122	5770	500	13910	10	1	24362333	4617	-51.92	3.51	12	0.11	-365.00	5402.00	27150	20240111	-30.20	12010	20241202	57.79	22650	-16.34	20250106	18940	0.05	20250120	26150	-27.53	20240403	12010	57.79	20241202	1.94	N	228760	500	121 억	36574	N	N	85	N	N
42	20250117	161004	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19330	-550	5	-2.77	3857559790	197713	192.53	20000	20200	19270	25800	13920	19880	19510.99	0.13	5035	20653	20266	20063	19676	19473	20165	19575	122	5920	500	14310	10	1	24362333	4709	-52.96	3.58	12	0.81	-365.00	5402.00	27950	20240110	-30.84	12010	20241202	60.95	22650	-14.66	20250106	19270	0.31	20250117	26150	-26.08	20240403	12010	60.95	20241202	1.94	N	228760	500	121 억	30638	N	N	85	N	N
43	20250117	151003	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19300	-580	5	-2.92	3665443060	187754	182.83	20000	20200	19270	25800	13920	19880	19522.58	0.13	6132	20653	20266	20063	19676	19473	20165	19575	122	5920	500	14310	10	1	24362333	4702	-52.88	3.57	12	0.77	-365.00	5402.00	27950	20240110	-30.95	12010	20241202	60.70	22650	-14.79	20250106	19270	0.16	20250117	26150	-26.20	20240403	12010	60.70	20241202	1.94	N	228760	500	121 억	30638	N	N	117	N	N
44	20250117	141008	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19400	-480	5	-2.41	3252053800	166352	161.99	20000	20200	19270	25800	13920	19880	19549.23	0.13	8022	20653	20266	20063	19676	19473	20165	19575	122	5920	500	14310	10	1	24362333	4726	-53.15	3.59	12	0.68	-365.00	5402.00	27950	20240110	-30.59	12010	20241202	61.53	22650	-14.35	20250106	19270	0.67	20250117	26150	-25.81	20240403	12010	61.53	20241202	1.94	N	228760	500	121 억	30638	N	N	117	N	N
45	20250117	131005	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19350	-530	5	-2.67	3039679080	155423	151.35	20000	20200	19270	25800	13920	19880	19557.46	0.13	6455	20653	20266	20063	19676	19473	20165	19575	122	5920	500	14310	10	1	24362333	4714	-53.01	3.58	12	0.64	-365.00	5402.00	27950	20240110	-30.77	12010	20241202	61.12	22650	-14.57	20250106	19270	0.42	20250117	26150	-26.00	20240403	12010	61.12	20241202	1.94	N	228760	500	121 억	30638	N	N	117	N	N
46	20250117	121007	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19400	-480	5	-2.41	2288834240	116567	113.51	20000	20200	19380	25800	13920	19880	19635.35	0.13	-5117	20653	20266	20063	19676	19473	20165	19575	122	5920	500	14310	10	1	24362333	4726	-53.15	3.59	12	0.48	-365.00	5402.00	27950	20240110	-30.59	12010	20241202	61.53	22650	-14.35	20250106	19380	0.10	20250117	26150	-25.81	20240403	12010	61.53	20241202	1.94	N	228760	500	121 억	30638	N	N	117	N	N
47	20250117	111006	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19500	-380	5	-1.91	1540570970	78052	76.00	20000	20200	19490	25800	13920	19880	19737.75	0.13	-8771	20653	20266	20063	19676	19473	20165	19575	122	5920	500	14310	10	1	24362333	4751	-53.42	3.61	12	0.32	-365.00	5402.00	27950	20240110	-30.23	12010	20241202	62.36	22650	-13.91	20250106	19490	0.05	20250117	26150	-25.43	20240403	12010	62.36	20241202	1.94	N	228760	500	121 억	30638	N	N	117	N	N
48	20250117	101008	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19850	-30	5	-0.15	684472130	34393	33.49	20000	20200	19720	25800	13920	19880	19901.50	0.13	-8734	20653	20266	20063	19676	19473	20165	19575	122	5920	500	14310	10	1	24362333	4836	-54.38	3.67	12	0.14	-365.00	5402.00	27950	20240110	-28.98	12010	20241202	65.28	22650	-12.36	20250106	19630	1.12	20250114	26150	-24.09	20240403	12010	65.28	20241202	1.94	N	228760	500	121 억	30638	N	N	117	N	N
49	20250117	091007	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19780	-100	5	-0.50	343362980	17171	16.72	20000	20200	19780	25800	13920	19880	19996.68	0.13	-4342	20653	20266	20063	19676	19473	20165	19575	122	5920	500	14310	10	1	24362333	4819	-54.19	3.66	12	0.07	-365.00	5402.00	27950	20240110	-29.23	12010	20241202	64.70	22650	-12.67	20250106	19630	0.76	20250114	26150	-24.36	20240403	12010	64.70	20241202	1.94	N	228760	500	121 억	30638	N	N	117	N	N
50	20250116	161000	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19880	80	2	0.40	2049295770	102048	77.28	20000	20450	19860	25700	13860	19800	20081.88	0.12	2610	20433	20116	19933	19616	19433	20275	19775	122	5900	500	14250	10	1	24362333	4843	-54.47	3.68	12	0.42	-365.00	5402.00	27950	20240110	-28.87	12010	20241202	65.53	22650	-12.23	20250106	19630	1.27	20250114	26150	-23.98	20240403	12010	65.53	20241202	1.96	N	228760	500	121 억	28797	N	N	117	N	N
51	20250116	150912	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19940	140	2	0.71	1965468810	97834	74.09	20000	20450	19860	25700	13860	19800	20089.83	0.12	3608	20433	20116	19933	19616	19433	20275	19775	122	5900	500	14250	10	1	24362333	4858	-54.63	3.69	12	0.40	-365.00	5402.00	27950	20240110	-28.66	12010	20241202	66.03	22650	-11.96	20250106	19630	1.58	20250114	26150	-23.75	20240403	12010	66.03	20241202	1.96	N	228760	500	121 억	28797	N	N	250	N	N
52	20250116	141005	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19980	180	2	0.91	1686156230	83820	63.47	20000	20450	19980	25700	13860	19800	20116.40	0.12	11539	20433	20116	19933	19616	19433	20275	19775	122	5900	500	14250	10	1	24362333	4868	-54.74	3.70	12	0.34	-365.00	5402.00	27950	20240110	-28.52	12010	20241202	66.36	22650	-11.79	20250106	19630	1.78	20250114	26150	-23.59	20240403	12010	66.36	20241202	1.96	N	228760	500	121 억	28797	N	N	250	N	N
53	20250116	131004	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20050	250	2	1.26	1466530800	72841	55.16	20000	20450	20000	25700	13860	19800	20133.32	0.12	14257	20433	20116	19933	19616	19433	20275	19775	122	5900	500	14250	50	1	24362333	4885	-54.93	3.71	12	0.30	-365.00	5402.00	27950	20240110	-28.26	12010	20241202	66.94	22650	-11.48	20250106	19630	2.14	20250114	26150	-23.33	20240403	12010	66.94	20241202	1.96	N	228760	500	121 억	28797	N	N	250	N	N
54	20250116	121004	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20050	250	2	1.26	1369984900	68028	51.51	20000	20450	20000	25700	13860	19800	20138.54	0.12	15838	20433	20116	19933	19616	19433	20275	19775	122	5900	500	14250	50	1	24362333	4885	-54.93	3.71	12	0.28	-365.00	5402.00	27950	20240110	-28.26	12010	20241202	66.94	22650	-11.48	20250106	19630	2.14	20250114	26150	-23.33	20240403	12010	66.94	20241202	1.96	N	228760	500	121 억	28797	N	N	250	N	N
55	20250116	111005	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20000	200	2	1.01	1251324550	62105	47.03	20000	20450	20000	25700	13860	19800	20148.53	0.12	17412	20433	20116	19933	19616	19433	20275	19775	122	5900	500	14250	50	1	24362333	4872	-54.79	3.70	12	0.25	-365.00	5402.00	27950	20240110	-28.44	12010	20241202	66.53	22650	-11.70	20250106	19630	1.88	20250114	26150	-23.52	20240403	12010	66.53	20241202	1.96	N	228760	500	121 억	28797	N	N	250	N	N
56	20250116	101006	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20200	400	2	2.02	872035250	43225	32.73	20000	20450	20000	25700	13860	19800	20174.33	0.12	16106	20433	20116	19933	19616	19433	20275	19775	122	5900	500	14250	50	1	24362333	4921	-55.34	3.74	12	0.18	-365.00	5402.00	27950	20240110	-27.73	12010	20241202	68.19	22650	-10.82	20250106	19630	2.90	20250114	26150	-22.75	20240403	12010	68.19	20241202	1.96	N	228760	500	121 억	28797	N	N	250	N	N
57	20250116	091007	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20200	400	2	2.02	336526200	16595	12.57	20000	20450	20000	25700	13860	19800	20278.77	0.12	9288	20433	20116	19933	19616	19433	20275	19775	122	5900	500	14250	50	1	24362333	4921	-55.34	3.74	12	0.07	-365.00	5402.00	27950	20240110	-27.73	12010	20241202	68.19	22650	-10.82	20250106	19630	2.90	20250114	26150	-22.75	20240403	12010	68.19	20241202	1.96	N	228760	500	121 억	28797	N	N	250	N	N
58	20250115	161002	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19800	-130	5	-0.65	2618104210	131393	68.66	19750	20250	19750	25900	13960	19930	19925.84	0.15	-6799	20556	20242	19936	19622	19316	20090	19470	122	5970	500	14340	10	1	24362333	4824	-54.25	3.67	12	0.54	-365.00	5402.00	27950	20240110	-29.16	12010	20241202	64.86	22650	-12.58	20250106	19630	0.87	20250114	26150	-24.28	20240403	12010	64.86	20241202	1.94	N	228760	500	121 억	35582	N	N	250	N	N
59	20250115	151002	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19800	-130	5	-0.65	2484586480	124647	65.14	19750	20250	19750	25900	13960	19930	19932.98	0.15	-8144	20556	20242	19936	19622	19316	20090	19470	122	5970	500	14340	10	1	24362333	4824	-54.25	3.67	12	0.51	-365.00	5402.00	27950	20240110	-29.16	12010	20241202	64.86	22650	-12.58	20250106	19630	0.87	20250114	26150	-24.28	20240403	12010	64.86	20241202	1.94	N	228760	500	121 억	35582	N	N	88	N	N
60	20250115	140957	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19780	-150	5	-0.75	2268456980	113729	59.43	19750	20250	19750	25900	13960	19930	19946.16	0.15	-7305	20556	20242	19936	19622	19316	20090	19470	122	5970	500	14340	10	1	24362333	4819	-54.19	3.66	12	0.47	-365.00	5402.00	27950	20240110	-29.23	12010	20241202	64.70	22650	-12.67	20250106	19630	0.76	20250114	26150	-24.36	20240403	12010	64.70	20241202	1.94	N	228760	500	121 억	35582	N	N	88	N	N
61	20250115	131005	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19880	-50	5	-0.25	2022167950	101301	52.94	19750	20250	19750	25900	13960	19930	19961.97	0.15	-4414	20556	20242	19936	19622	19316	20090	19470	122	5970	500	14340	10	1	24362333	4843	-54.47	3.68	12	0.42	-365.00	5402.00	27950	20240110	-28.87	12010	20241202	65.53	22650	-12.23	20250106	19630	1.27	20250114	26150	-23.98	20240403	12010	65.53	20241202	1.94	N	228760	500	121 억	35582	N	N	88	N	N
62	20250115	120948	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19920	-10	5	-0.05	1789228490	89586	46.81	19750	20250	19750	25900	13960	19930	19972.19	0.15	-2301	20556	20242	19936	19622	19316	20090	19470	122	5970	500	14340	10	1	24362333	4853	-54.58	3.69	12	0.37	-365.00	5402.00	27950	20240110	-28.73	12010	20241202	65.86	22650	-12.05	20250106	19630	1.48	20250114	26150	-23.82	20240403	12010	65.86	20241202	1.94	N	228760	500	121 억	35582	N	N	88	N	N
63	20250115	111002	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19930	0	3	0.00	1570911860	78654	41.10	19750	20250	19750	25900	13960	19930	19972.43	0.15	-7280	20556	20242	19936	19622	19316	20090	19470	122	5970	500	14340	10	1	24362333	4855	-54.60	3.69	12	0.32	-365.00	5402.00	27950	20240110	-28.69	12010	20241202	65.95	22650	-12.01	20250106	19630	1.53	20250114	26150	-23.79	20240403	12010	65.95	20241202	1.94	N	228760	500	121 억	35582	N	N	88	N	N
64	20250115	101002	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19940	10	2	0.05	1132027000	56603	29.58	19750	20250	19750	25900	13960	19930	19999.42	0.15	-5707	20556	20242	19936	19622	19316	20090	19470	122	5970	500	14340	10	1	24362333	4858	-54.63	3.69	12	0.23	-365.00	5402.00	27950	20240110	-28.66	12010	20241202	66.03	22650	-11.96	20250106	19630	1.58	20250114	26150	-23.75	20240403	12010	66.03	20241202	1.94	N	228760	500	121 억	35582	N	N	88	N	N
65	20250115	091005	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19970	40	2	0.20	317840620	15973	8.35	19750	20150	19750	25900	13960	19930	19898.62	0.15	-931	20556	20242	19936	19622	19316	20090	19470	122	5970	500	14340	10	1	24362333	4865	-54.71	3.70	12	0.07	-365.00	5402.00	27950	20240110	-28.55	12010	20241202	66.28	22650	-11.83	20250106	19630	1.73	20250114	26150	-23.63	20240403	12010	66.28	20241202	1.94	N	228760	500	121 억	35582	N	N	88	N	N
66	20250114	160944	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19930	-40	5	-0.20	3789011040	190260	59.96	19990	20250	19630	25950	13980	19970	19914.89	0.09	13412	21876	20922	20446	19492	19016	20685	19255	122	5980	500	14370	10	1	24362333	4855	-54.60	3.69	12	0.78	-365.00	5402.00	27950	20240110	-28.69	12010	20241202	65.95	22650	-12.01	20250106	19630	1.53	20250114	26150	-23.79	20240403	12010	65.95	20241202	1.94	N	228760	500	121 억	22184	N	N	88	N	N
67	20250114	151001	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19940	-30	5	-0.15	3668901010	184222	58.05	19990	20250	19630	25950	13980	19970	19915.65	0.09	13431	21876	20922	20446	19492	19016	20685	19255	122	5980	500	14370	10	1	24362333	4858	-54.63	3.69	12	0.76	-365.00	5402.00	27950	20240110	-28.66	12010	20241202	66.03	22650	-11.96	20250106	19630	1.58	20250114	26150	-23.75	20240403	12010	66.03	20241202	1.94	N	228760	500	121 억	22184	N	N	40	N	N
68	20250114	140957	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19920	-50	5	-0.25	3442590300	172841	54.47	19990	20250	19630	25950	13980	19970	19917.67	0.09	12887	21876	20922	20446	19492	19016	20685	19255	122	5980	500	14370	10	1	24362333	4853	-54.58	3.69	12	0.71	-365.00	5402.00	27950	20240110	-28.73	12010	20241202	65.86	22650	-12.05	20250106	19630	1.48	20250114	26150	-23.82	20240403	12010	65.86	20241202	1.94	N	228760	500	121 억	22184	N	N	40	N	N
69	20250114	130956	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19990	20	2	0.10	3212449870	161294	50.83	19990	20250	19630	25950	13980	19970	19916.74	0.09	15587	21876	20922	20446	19492	19016	20685	19255	122	5980	500	14370	10	1	24362333	4870	-54.77	3.70	12	0.66	-365.00	5402.00	27950	20240110	-28.48	12010	20241202	66.44	22650	-11.74	20250106	19630	1.83	20250114	26150	-23.56	20240403	12010	66.44	20241202	1.94	N	228760	500	121 억	22184	N	N	40	N	N
70	20250114	120952	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19810	-160	5	-0.80	2618934890	131733	41.51	19990	20250	19630	25950	13980	19970	19880.63	0.09	15447	21876	20922	20446	19492	19016	20685	19255	122	5980	500	14370	10	1	24362333	4826	-54.27	3.67	12	0.54	-365.00	5402.00	27950	20240110	-29.12	12010	20241202	64.95	22650	-12.54	20250106	19630	0.92	20250114	26150	-24.24	20240403	12010	64.95	20241202	1.94	N	228760	500	121 억	22184	N	N	40	N	N
71	20250114	110952	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19870	-100	5	-0.50	1731245060	86807	27.36	19990	20250	19630	25950	13980	19970	19943.61	0.09	-665	21876	20922	20446	19492	19016	20685	19255	122	5980	500	14370	10	1	24362333	4841	-54.44	3.68	12	0.36	-365.00	5402.00	27950	20240110	-28.91	12010	20241202	65.45	22650	-12.27	20250106	19630	1.22	20250114	26150	-24.02	20240403	12010	65.45	20241202	1.94	N	228760	500	121 억	22184	N	N	40	N	N
72	20250114	100951	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20000	30	2	0.15	1370891590	68672	21.64	19990	20250	19630	25950	13980	19970	19962.89	0.09	2047	21876	20922	20446	19492	19016	20685	19255	122	5980	500	14370	50	1	24362333	4872	-54.79	3.70	12	0.28	-365.00	5402.00	27950	20240110	-28.44	12010	20241202	66.53	22650	-11.70	20250106	19630	1.88	20250114	26150	-23.52	20240403	12010	66.53	20241202	1.94	N	228760	500	121 억	22184	N	N	40	N	N
73	20250114	090955	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20100	130	2	0.65	352268320	17597	5.55	19990	20200	19970	25950	13980	19970	20018.66	0.09	-2118	21876	20922	20446	19492	19016	20685	19255	122	5980	500	14370	50	1	24362333	4897	-55.07	3.72	12	0.07	-365.00	5402.00	27950	20240110	-28.09	12010	20241202	67.36	22650	-11.26	20250106	19970	0.65	20250114	26150	-23.14	20240403	12010	67.36	20241202	1.94	N	228760	500	121 억	22184	N	N	40	N	N
74	20250113	160941	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19970	-1430	5	-6.68	6413870330	314455	259.12	21200	21400	19970	27800	15000	21400	20397.08	0.21	-29215	22000	21700	21200	20900	20400	21850	21050	122	6400	500	15400	10	1	24362333	4865	-54.71	3.70	12	1.29	-365.00	5402.00	27950	20240110	-28.55	12010	20241202	66.28	22650	-11.83	20250106	19970	0.00	20250113	26150	-23.63	20240403	12010	66.28	20241202	1.93	N	228760	500	121 억	51399	N	N	40	N	N
75	20250113	150947	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	19990	-1410	5	-6.59	6027484840	295119	243.19	21200	21400	19970	27800	15000	21400	20423.84	0.21	-27510	22000	21700	21200	20900	20400	21850	21050	122	6400	500	15400	10	1	24362333	4870	-54.77	3.70	12	1.21	-365.00	5402.00	27950	20240110	-28.48	12010	20241202	66.44	22650	-11.74	20250106	19970	0.10	20250113	26150	-23.56	20240403	12010	66.44	20241202	1.93	N	228760	500	121 억	51399	N	N	180	N	N
76	20250113	140923	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20250	-1150	5	-5.37	5062213100	247009	203.55	21200	21400	19970	27800	15000	21400	20493.97	0.21	-21339	22000	21700	21200	20900	20400	21850	21050	122	6400	500	15400	50	1	24362333	4933	-55.48	3.75	12	1.01	-365.00	5402.00	27950	20240110	-27.55	12010	20241202	68.61	22650	-10.60	20250106	19970	1.40	20250113	26150	-22.56	20240403	12010	68.61	20241202	1.93	N	228760	500	121 억	51399	N	N	180	N	N
77	20250113	130933	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20250	-1150	5	-5.37	3444750850	166438	137.15	21200	21400	20200	27800	15000	21400	20696.81	0.21	-20819	22000	21700	21200	20900	20400	21850	21050	122	6400	500	15400	50	1	24362333	4933	-55.48	3.75	12	0.68	-365.00	5402.00	27950	20240110	-27.55	12010	20241202	68.61	22650	-10.60	20250106	20150	0.50	20250102	26150	-22.56	20240403	12010	68.61	20241202	1.93	N	228760	500	121 억	51399	N	N	180	N	N
78	20250113	120937	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20550	-850	5	-3.97	2504289500	120264	99.10	21200	21400	20450	27800	15000	21400	20823.17	0.21	-15651	22000	21700	21200	20900	20400	21850	21050	122	6400	500	15400	50	1	24362333	5006	-56.30	3.80	12	0.49	-365.00	5402.00	27950	20240110	-26.48	12010	20241202	71.11	22650	-9.27	20250106	20150	1.99	20250102	26150	-21.41	20240403	12010	71.11	20241202	1.93	N	228760	500	121 억	51399	N	N	180	N	N
79	20250113	110934	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20750	-650	5	-3.04	1806104250	86390	71.19	21200	21400	20700	27800	15000	21400	20906.28	0.21	-8194	22000	21700	21200	20900	20400	21850	21050	122	6400	500	15400	50	1	24362333	5055	-56.85	3.84	12	0.35	-365.00	5402.00	27950	20240110	-25.76	12010	20241202	72.77	22650	-8.39	20250106	20150	2.98	20250102	26150	-20.65	20240403	12010	72.77	20241202	1.93	N	228760	500	121 억	51399	N	N	180	N	N
80	20250113	100934	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20750	-650	5	-3.04	1332480300	63574	52.39	21200	21400	20700	27800	15000	21400	20959.37	0.21	-6155	22000	21700	21200	20900	20400	21850	21050	122	6400	500	15400	50	1	24362333	5055	-56.85	3.84	12	0.26	-365.00	5402.00	27950	20240110	-25.76	12010	20241202	72.77	22650	-8.39	20250106	20150	2.98	20250102	26150	-20.65	20240403	12010	72.77	20241202	1.93	N	228760	500	121 억	51399	N	N	180	N	N
81	20250113	090940	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21150	-250	5	-1.17	380549750	17972	14.81	21200	21400	21050	27800	15000	21400	21174.33	0.21	10456	22000	21700	21200	20900	20400	21850	21050	122	6400	500	15400	50	1	24362333	5153	-57.95	3.92	12	0.07	-365.00	5402.00	27950	20240110	-24.33	12010	20241202	76.10	22650	-6.62	20250106	20150	4.96	20250102	26150	-19.12	20240403	12010	76.10	20241202	1.93	N	228760	500	121 억	51399	N	N	180	N	N
82	20250110	160915	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21400	500	2	2.39	2513330650	119778	66.10	20950	21500	20700	27150	14650	20900	20983.19	0.25	-10283	21900	21400	21100	20600	20300	21250	20450	122	6250	500	15040	50	1	24362333	5214	-58.63	3.96	12	0.49	-365.00	5402.00	27950	20240110	-23.43	12010	20241202	78.18	22650	-5.52	20250106	20150	6.20	20250102	27950	-23.43	20240110	12010	78.18	20241202	1.91	N	228760	500	121 억	61682	N	N	179	N	N
83	20250110	150923	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21150	250	2	1.20	2250216200	107464	59.30	20950	21350	20700	27150	14650	20900	20939.26	0.25	-7723	21900	21400	21100	20600	20300	21250	20450	122	6250	500	15040	50	1	24362333	5153	-57.95	3.92	12	0.44	-365.00	5402.00	27950	20240110	-24.33	12010	20241202	76.10	22650	-6.62	20250106	20150	4.96	20250102	27950	-24.33	20240110	12010	76.10	20241202	1.91	N	228760	500	121 억	61682	N	N	551	N	N
84	20250110	140929	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20900	0	3	0.00	1772444650	84897	46.85	20950	21200	20700	27150	14650	20900	20877.59	0.25	-9090	21900	21400	21100	20600	20300	21250	20450	122	6250	500	15040	50	1	24362333	5092	-57.26	3.87	12	0.35	-365.00	5402.00	27950	20240110	-25.22	12010	20241202	74.02	22650	-7.73	20250106	20150	3.72	20250102	27950	-25.22	20240110	12010	74.02	20241202	1.91	N	228760	500	121 억	61682	N	N	551	N	N
85	20250110	130929	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20750	-150	5	-0.72	1634850900	78287	43.20	20950	21200	20700	27150	14650	20900	20882.79	0.25	-8884	21900	21400	21100	20600	20300	21250	20450	122	6250	500	15040	50	1	24362333	5055	-56.85	3.84	12	0.32	-365.00	5402.00	27950	20240110	-25.76	12010	20241202	72.77	22650	-8.39	20250106	20150	2.98	20250102	27950	-25.76	20240110	12010	72.77	20241202	1.91	N	228760	500	121 억	61682	N	N	551	N	N
86	20250110	120930	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20800	-100	5	-0.48	1393881850	66678	36.79	20950	21200	20700	27150	14650	20900	20904.67	0.25	-8375	21900	21400	21100	20600	20300	21250	20450	122	6250	500	15040	50	1	24362333	5067	-56.99	3.85	12	0.27	-365.00	5402.00	27950	20240110	-25.58	12010	20241202	73.19	22650	-8.17	20250106	20150	3.23	20250102	27950	-25.58	20240110	12010	73.19	20241202	1.91	N	228760	500	121 억	61682	N	N	551	N	N
87	20250110	110928	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20850	-50	5	-0.24	1075916200	51430	28.38	20950	21200	20700	27150	14650	20900	20920.01	0.25	-10252	21900	21400	21100	20600	20300	21250	20450	122	6250	500	15040	50	1	24362333	5080	-57.12	3.86	12	0.21	-365.00	5402.00	27950	20240110	-25.40	12010	20241202	73.61	22650	-7.95	20250106	20150	3.47	20250102	27950	-25.40	20240110	12010	73.61	20241202	1.91	N	228760	500	121 억	61682	N	N	551	N	N
88	20250110	100926	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21000	100	2	0.48	852924750	40745	22.48	20950	21200	20700	27150	14650	20900	20933.24	0.25	-8671	21900	21400	21100	20600	20300	21250	20450	122	6250	500	15040	50	1	24362333	5116	-57.53	3.89	12	0.17	-365.00	5402.00	27950	20240110	-24.87	12010	20241202	74.85	22650	-7.28	20250106	20150	4.22	20250102	27950	-24.87	20240110	12010	74.85	20241202	1.91	N	228760	500	121 억	61682	N	N	551	N	N
89	20250110	090930	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20850	-50	5	-0.24	161225000	7723	4.26	20950	21100	20750	27150	14650	20900	20875.95	0.25	-3967	21900	21400	21100	20600	20300	21250	20450	122	6250	500	15040	50	1	24362333	5080	-57.12	3.86	12	0.03	-365.00	5402.00	27950	20240110	-25.40	12010	20241202	73.61	22650	-7.95	20250106	20150	3.47	20250102	27950	-25.40	20240110	12010	73.61	20241202	1.91	N	228760	500	121 억	61682	N	N	551	N	N
90	20250109	160920	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20900	-500	5	-2.34	3783092350	179868	61.55	21400	21600	20800	27800	15000	21400	21032.68	0.11	35615	23000	22200	21800	21000	20600	22000	20800	122	6400	500	15400	50	1	24362333	5092	-57.26	3.87	12	0.74	-365.00	5402.00	27950	20240110	-25.22	12010	20241202	74.02	22650	-7.73	20250106	20150	3.72	20250102	27950	-25.22	20240110	12010	74.02	20241202	1.86	N	228760	500	121 억	26067	N	N	551	N	N
91	20250109	150915	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21000	-400	5	-1.87	3533210450	167938	57.47	21400	21600	20800	27800	15000	21400	21038.78	0.11	33410	23000	22200	21800	21000	20600	22000	20800	122	6400	500	15400	50	1	24362333	5116	-57.53	3.89	12	0.69	-365.00	5402.00	27950	20240110	-24.87	12010	20241202	74.85	22650	-7.28	20250106	20150	4.22	20250102	27950	-24.87	20240110	12010	74.85	20241202	1.86	N	228760	500	121 억	26067	N	N	315	N	N
92	20250109	140924	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20850	-550	5	-2.57	3182417750	151224	51.75	21400	21600	20800	27800	15000	21400	21044.40	0.11	29721	23000	22200	21800	21000	20600	22000	20800	122	6400	500	15400	50	1	24362333	5080	-57.12	3.86	12	0.62	-365.00	5402.00	27950	20240110	-25.40	12010	20241202	73.61	22650	-7.95	20250106	20150	3.47	20250102	27950	-25.40	20240110	12010	73.61	20241202	1.86	N	228760	500	121 억	26067	N	N	315	N	N
93	20250109	130922	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21050	-350	5	-1.64	2719564900	129087	44.17	21400	21600	20800	27800	15000	21400	21067.69	0.11	24651	23000	22200	21800	21000	20600	22000	20800	122	6400	500	15400	50	1	24362333	5128	-57.67	3.90	12	0.53	-365.00	5402.00	27950	20240110	-24.69	12010	20241202	75.27	22650	-7.06	20250106	20150	4.47	20250102	27950	-24.69	20240110	12010	75.27	20241202	1.86	N	228760	500	121 억	26067	N	N	315	N	N
94	20250109	120922	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21050	-350	5	-1.64	2397138850	113751	38.93	21400	21600	20800	27800	15000	21400	21073.56	0.11	23725	23000	22200	21800	21000	20600	22000	20800	122	6400	500	15400	50	1	24362333	5128	-57.67	3.90	12	0.47	-365.00	5402.00	27950	20240110	-24.69	12010	20241202	75.27	22650	-7.06	20250106	20150	4.47	20250102	27950	-24.69	20240110	12010	75.27	20241202	1.86	N	228760	500	121 억	26067	N	N	315	N	N
95	20250109	110927	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21000	-400	5	-1.87	2010812900	95325	32.62	21400	21600	20800	27800	15000	21400	21094.29	0.11	20209	23000	22200	21800	21000	20600	22000	20800	122	6400	500	15400	50	1	24362333	5116	-57.53	3.89	12	0.39	-365.00	5402.00	27950	20240110	-24.87	12010	20241202	74.85	22650	-7.28	20250106	20150	4.22	20250102	27950	-24.87	20240110	12010	74.85	20241202	1.86	N	228760	500	121 억	26067	N	N	315	N	N
96	20250109	100924	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21100	-300	5	-1.40	1603180200	75961	25.99	21400	21600	20800	27800	15000	21400	21105.31	0.11	17175	23000	22200	21800	21000	20600	22000	20800	122	6400	500	15400	50	1	24362333	5140	-57.81	3.91	12	0.31	-365.00	5402.00	27950	20240110	-24.51	12010	20241202	75.69	22650	-6.84	20250106	20150	4.71	20250102	27950	-24.51	20240110	12010	75.69	20241202	1.86	N	228760	500	121 억	26067	N	N	315	N	N
97	20250109	090929	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21000	-400	5	-1.87	500244550	23625	8.08	21400	21600	20950	27800	15000	21400	21174.37	0.11	5213	23000	22200	21800	21000	20600	22000	20800	122	6400	500	15400	50	1	24362333	5116	-57.53	3.89	12	0.10	-365.00	5402.00	27950	20240110	-24.87	12010	20241202	74.85	22650	-7.28	20250106	20150	4.22	20250102	27950	-24.87	20240110	12010	74.85	20241202	1.86	N	228760	500	121 억	26067	N	N	315	N	N
98	20250108	160915	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21400	-800	5	-3.60	6330435400	289377	165.72	21800	22600	21400	28850	15550	22200	21876.66	0.30	-47829	22566	22382	22066	21882	21566	22450	21950	122	6650	500	15980	50	1	24362333	5214	-58.63	3.96	12	1.19	-365.00	5402.00	27950	20240110	-23.43	12010	20241202	78.18	22650	-5.52	20250106	20150	6.20	20250102	27950	-23.43	20240110	12010	78.18	20241202	1.85	N	228760	500	121 억	73892	N	N	315	N	N
99	20250108	150919	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21450	-750	5	-3.38	6014007750	274624	157.28	21800	22600	21400	28850	15550	22200	21899.06	0.30	-48816	22566	22382	22066	21882	21566	22450	21950	122	6650	500	15980	50	1	24362333	5226	-58.77	3.97	12	1.13	-365.00	5402.00	27950	20240110	-23.26	12010	20241202	78.60	22650	-5.30	20250106	20150	6.45	20250102	27950	-23.26	20240110	12010	78.60	20241202	1.85	N	228760	500	121 억	73892	N	N	655	N	N
100	20250108	140922	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21800	-400	5	-1.80	5298251350	241445	138.27	21800	22600	21450	28850	15550	22200	21943.93	0.30	-50402	22566	22382	22066	21882	21566	22450	21950	122	6650	500	15980	50	1	24362333	5311	-59.73	4.04	12	0.99	-365.00	5402.00	27950	20240110	-22.00	12010	20241202	81.52	22650	-3.75	20250106	20150	8.19	20250102	27950	-22.00	20240110	12010	81.52	20241202	1.85	N	228760	500	121 억	73892	N	N	655	N	N
101	20250108	130920	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21750	-450	5	-2.03	4939932550	225019	128.87	21800	22600	21450	28850	15550	22200	21953.40	0.30	-45559	22566	22382	22066	21882	21566	22450	21950	122	6650	500	15980	50	1	24362333	5299	-59.59	4.03	12	0.92	-365.00	5402.00	27950	20240110	-22.18	12010	20241202	81.10	22650	-3.97	20250106	20150	7.94	20250102	27950	-22.18	20240110	12010	81.10	20241202	1.85	N	228760	500	121 억	73892	N	N	655	N	N
102	20250108	120917	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21750	-450	5	-2.03	4329530400	196705	112.65	21800	22600	21550	28850	15550	22200	22010.27	0.30	-35205	22566	22382	22066	21882	21566	22450	21950	122	6650	500	15980	50	1	24362333	5299	-59.59	4.03	12	0.81	-365.00	5402.00	27950	20240110	-22.18	12010	20241202	81.10	22650	-3.97	20250106	20150	7.94	20250102	27950	-22.18	20240110	12010	81.10	20241202	1.85	N	228760	500	121 억	73892	N	N	655	N	N
103	20250108	110918	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22200	0	3	0.00	3409927500	154478	88.47	21800	22600	21550	28850	15550	22200	22073.87	0.30	-20260	22566	22382	22066	21882	21566	22450	21950	122	6650	500	15980	50	1	24362333	5408	-60.82	4.11	12	0.63	-365.00	5402.00	27950	20240110	-20.57	12010	20241202	84.85	22650	-1.99	20250106	20150	10.17	20250102	27950	-20.57	20240110	12010	84.85	20241202	1.85	N	228760	500	121 억	73892	N	N	655	N	N
104	20250108	100919	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22450	250	2	1.13	2644363500	120089	68.77	21800	22600	21550	28850	15550	22200	22020.03	0.30	-7273	22566	22382	22066	21882	21566	22450	21950	122	6650	500	15980	50	1	24362333	5469	-61.51	4.16	12	0.49	-365.00	5402.00	27950	20240110	-19.68	12010	20241202	86.93	22650	-0.88	20250106	20150	11.41	20250102	27950	-19.68	20240110	12010	86.93	20241202	1.85	N	228760	500	121 억	73892	N	N	655	N	N
105	20250108	090919	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21900	-300	5	-1.35	334626700	15272	8.75	21800	22150	21800	28850	15550	22200	21911.12	0.30	446	22566	22382	22066	21882	21566	22450	21950	122	6650	500	15980	50	1	24362333	5335	-60.00	4.05	12	0.06	-365.00	5402.00	27950	20240110	-21.65	12010	20241202	82.35	22650	-3.31	20250106	20150	8.68	20250102	27950	-21.65	20240110	12010	82.35	20241202	1.85	N	228760	500	121 억	73892	N	N	655	N	N
106	20250107	160911	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22200	150	2	0.68	3827217050	174077	53.24	22200	22250	21750	28650	15450	22050	21985.48	0.33	-5894	23616	22832	21866	21082	20116	23225	21475	122	6600	500	15870	50	1	24362333	5408	-60.82	4.11	12	0.71	-365.00	5402.00	27950	20240110	-20.57	12010	20241202	84.85	22650	-1.99	20250106	20150	10.17	20250102	27950	-20.57	20240110	12010	84.85	20241202	1.78	N	228760	500	121 억	79780	N	N	655	N	N
107	20250107	150912	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22150	100	2	0.45	3564412250	162233	49.62	22200	22200	21750	28650	15450	22050	21970.94	0.33	-3818	23616	22832	21866	21082	20116	23225	21475	122	6600	500	15870	50	1	24362333	5396	-60.68	4.10	12	0.67	-365.00	5402.00	27950	20240110	-20.75	12010	20241202	84.43	22650	-2.21	20250106	20150	9.93	20250102	27950	-20.75	20240110	12010	84.43	20241202	1.78	N	228760	500	121 억	79780	N	N	510	N	N
108	20250107	140911	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22000	-50	5	-0.23	3131237900	142541	43.60	22200	22200	21750	28650	15450	22050	21967.28	0.33	-2150	23616	22832	21866	21082	20116	23225	21475	122	6600	500	15870	50	1	24362333	5360	-60.27	4.07	12	0.59	-365.00	5402.00	27950	20240110	-21.29	12010	20241202	83.18	22650	-2.87	20250106	20150	9.18	20250102	27950	-21.29	20240110	12010	83.18	20241202	1.78	N	228760	500	121 억	79780	N	N	510	N	N
109	20250107	130911	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21900	-150	5	-0.68	2811775750	127982	39.14	22200	22200	21750	28650	15450	22050	21970.09	0.33	-5386	23616	22832	21866	21082	20116	23225	21475	122	6600	500	15870	50	1	24362333	5335	-60.00	4.05	12	0.53	-365.00	5402.00	27950	20240110	-21.65	12010	20241202	82.35	22650	-3.31	20250106	20150	8.68	20250102	27950	-21.65	20240110	12010	82.35	20241202	1.78	N	228760	500	121 억	79780	N	N	510	N	N
110	20250107	120912	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22000	-50	5	-0.23	2465385650	112152	34.30	22200	22200	21750	28650	15450	22050	21982.54	0.33	-6436	23616	22832	21866	21082	20116	23225	21475	122	6600	500	15870	50	1	24362333	5360	-60.27	4.07	12	0.46	-365.00	5402.00	27950	20240110	-21.29	12010	20241202	83.18	22650	-2.87	20250106	20150	9.18	20250102	27950	-21.29	20240110	12010	83.18	20241202	1.78	N	228760	500	121 억	79780	N	N	510	N	N
111	20250107	110908	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21850	-200	5	-0.91	2236620250	101755	31.12	22200	22200	21750	28650	15450	22050	21980.45	0.33	-4620	23616	22832	21866	21082	20116	23225	21475	122	6600	500	15870	50	1	24362333	5323	-59.86	4.04	12	0.42	-365.00	5402.00	27950	20240110	-21.82	12010	20241202	81.93	22650	-3.53	20250106	20150	8.44	20250102	27950	-21.82	20240110	12010	81.93	20241202	1.78	N	228760	500	121 억	79780	N	N	510	N	N
112	20250107	100913	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22200	150	2	0.68	1466909850	66649	20.38	22200	22200	21850	28650	15450	22050	22009.48	0.33	-6096	23616	22832	21866	21082	20116	23225	21475	122	6600	500	15870	50	1	24362333	5408	-60.82	4.11	12	0.27	-365.00	5402.00	27950	20240110	-20.57	12010	20241202	84.85	22650	-1.99	20250106	20150	10.17	20250102	27950	-20.57	20240110	12010	84.85	20241202	1.78	N	228760	500	121 억	79780	N	N	510	N	N
113	20250107	090915	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22000	-50	5	-0.23	314118000	14245	4.36	22200	22200	21900	28650	15450	22050	22051.11	0.33	-1402	23616	22832	21866	21082	20116	23225	21475	122	6600	500	15870	50	1	24362333	5360	-60.27	4.07	12	0.06	-365.00	5402.00	27950	20240110	-21.29	12010	20241202	83.18	22650	-2.87	20250106	20150	9.18	20250102	27950	-21.29	20240110	12010	83.18	20241202	1.78	N	228760	500	121 억	79780	N	N	510	N	N
114	20250106	160901	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22050	450	2	2.08	7163950750	325629	198.81	21600	22650	20900	28050	15150	21600	22000.25	0.38	-2555	22333	21966	21333	20966	20333	22150	21150	122	6450	500	15550	50	1	24362333	5372	-60.41	4.08	12	1.34	-365.00	5402.00	27950	20240110	-21.11	12010	20241202	83.60	22650	-2.65	20250106	20150	9.43	20250102	27950	-21.11	20240110	12010	83.60	20241202	1.71	N	228760	500	121 억	93593	N	N	510	N	N
115	20250106	150900	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22300	700	2	3.24	6869216400	312327	190.69	21600	22650	20900	28050	15150	21600	21993.67	0.38	-802	22333	21966	21333	20966	20333	22150	21150	122	6450	500	15550	50	1	24362333	5433	-61.10	4.13	12	1.28	-365.00	5402.00	27950	20240110	-20.21	12010	20241202	85.68	22650	-1.55	20250106	20150	10.67	20250102	27950	-20.21	20240110	12010	85.68	20241202	1.71	N	228760	500	121 억	93593	N	N	185	N	N
116	20250106	140902	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22250	650	2	3.01	6238496750	284020	173.41	21600	22650	20900	28050	15150	21600	21964.99	0.38	-4590	22333	21966	21333	20966	20333	22150	21150	122	6450	500	15550	50	1	24362333	5421	-60.96	4.12	12	1.17	-365.00	5402.00	27950	20240110	-20.39	12010	20241202	85.26	22650	-1.77	20250106	20150	10.42	20250102	27950	-20.39	20240110	12010	85.26	20241202	1.71	N	228760	500	121 억	93593	N	N	185	N	N
117	20250106	130851	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22450	850	2	3.94	5858095100	267015	163.03	21600	22650	20900	28050	15150	21600	21939.20	0.38	-10353	22333	21966	21333	20966	20333	22150	21150	122	6450	500	15550	50	1	24362333	5469	-61.51	4.16	12	1.10	-365.00	5402.00	27950	20240110	-19.68	12010	20241202	86.93	22650	-0.88	20250106	20150	11.41	20250102	27950	-19.68	20240110	12010	86.93	20241202	1.71	N	228760	500	121 억	93593	N	N	185	N	N
118	20250106	120858	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22500	900	2	4.17	5022100750	229814	140.31	21600	22600	20900	28050	15150	21600	21852.89	0.38	-23155	22333	21966	21333	20966	20333	22150	21150	122	6450	500	15550	50	1	24362333	5482	-61.64	4.17	12	0.94	-365.00	5402.00	27950	20240110	-19.50	12010	20241202	87.34	22600	-0.44	20250106	20150	11.66	20250102	27950	-19.50	20240110	12010	87.34	20241202	1.71	N	228760	500	121 억	93593	N	N	185	N	N
119	20250106	110855	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22350	750	2	3.47	4582298050	210150	128.31	21600	22600	20900	28050	15150	21600	21804.89	0.38	-20372	22333	21966	21333	20966	20333	22150	21150	122	6450	500	15550	50	1	24362333	5445	-61.23	4.14	12	0.86	-365.00	5402.00	27950	20240110	-20.04	12010	20241202	86.09	22600	-1.11	20250106	20150	10.92	20250102	27950	-20.04	20240110	12010	86.09	20241202	1.71	N	228760	500	121 억	93593	N	N	185	N	N
120	20250106	100852	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	22150	550	2	2.55	2774908400	129413	79.01	21600	22200	20900	28050	15150	21600	21442.27	0.38	-43913	22333	21966	21333	20966	20333	22150	21150	122	6450	500	15550	50	1	24362333	5396	-60.68	4.10	12	0.53	-365.00	5402.00	27950	20240110	-20.75	12010	20241202	84.43	22200	-0.23	20250106	20150	9.93	20250102	27950	-20.75	20240110	12010	84.43	20241202	1.71	N	228760	500	121 억	93593	N	N	185	N	N
121	20250106	090853	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21050	-550	5	-2.55	650803500	30696	18.74	21600	21600	20950	28050	15150	21600	21201.57	0.38	-12105	22333	21966	21333	20966	20333	22150	21150	122	6450	500	15550	50	1	24362333	5128	-57.67	3.90	12	0.13	-365.00	5402.00	27950	20240110	-24.69	12010	20241202	75.27	21700	-3.00	20250103	20150	4.47	20250102	27950	-24.69	20240110	12010	75.27	20241202	1.71	N	228760	500	121 억	93593	N	N	185	N	N
122	20250103	160849	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21600	350	2	1.65	3454418550	162459	90.22	21000	21700	20700	27600	14900	21250	21263.10	0.42	-8770	21983	21616	20883	20516	19783	21800	20700	122	6350	500	15300	50	1	24362333	5262	-59.18	4.00	12	0.67	-365.00	5402.00	27950	20240110	-22.72	12010	20241202	79.85	21700	-0.46	20250103	20150	7.20	20250102	27950	-22.72	20240110	12010	79.85	20241202	1.71	N	228760	500	121 억	101714	N	N	185	N	N
123	20250103	150852	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21600	350	2	1.65	3352639200	157746	87.60	21000	21700	20700	27600	14900	21250	21253.40	0.42	-7697	21983	21616	20883	20516	19783	21800	20700	122	6350	500	15300	50	1	24362333	5262	-59.18	4.00	12	0.65	-365.00	5402.00	27950	20240110	-22.72	12010	20241202	79.85	21700	-0.46	20250103	20150	7.20	20250102	27950	-22.72	20240110	12010	79.85	20241202	1.71	N	228760	500	121 억	101714	N	N	606	N	N
124	20250103	140852	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21350	100	2	0.47	2941618700	138683	77.01	21000	21700	20700	27600	14900	21250	21211.09	0.42	-10333	21983	21616	20883	20516	19783	21800	20700	122	6350	500	15300	50	1	24362333	5201	-58.49	3.95	12	0.57	-365.00	5402.00	27950	20240110	-23.61	12010	20241202	77.77	21700	-1.61	20250103	20150	5.96	20250102	27950	-23.61	20240110	12010	77.77	20241202	1.71	N	228760	500	121 억	101714	N	N	606	N	N
125	20250103	130852	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21350	100	2	0.47	2367119100	111939	62.16	21000	21550	20700	27600	14900	21250	21146.49	0.42	-11091	21983	21616	20883	20516	19783	21800	20700	122	6350	500	15300	50	1	24362333	5201	-58.49	3.95	12	0.46	-365.00	5402.00	27950	20240110	-23.61	12010	20241202	77.77	21550	-0.93	20250103	20150	5.96	20250102	27950	-23.61	20240110	12010	77.77	20241202	1.71	N	228760	500	121 억	101714	N	N	606	N	N
126	20250103	120851	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21350	100	2	0.47	1979023550	93802	52.09	21000	21550	20700	27600	14900	21250	21097.85	0.42	-11899	21983	21616	20883	20516	19783	21800	20700	122	6350	500	15300	50	1	24362333	5201	-58.49	3.95	12	0.39	-365.00	5402.00	27950	20240110	-23.61	12010	20241202	77.77	21550	-0.93	20250103	20150	5.96	20250102	27950	-23.61	20240110	12010	77.77	20241202	1.71	N	228760	500	121 억	101714	N	N	606	N	N
127	20250103	110852	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21500	250	2	1.18	1672191000	79478	44.14	21000	21500	20700	27600	14900	21250	21039.62	0.42	-10208	21983	21616	20883	20516	19783	21800	20700	122	6350	500	15300	50	1	24362333	5238	-58.90	3.98	12	0.33	-365.00	5402.00	27950	20240110	-23.08	12010	20241202	79.02	21500	0.00	20250103	20150	6.70	20250102	27950	-23.08	20240110	12010	79.02	20241202	1.71	N	228760	500	121 억	101714	N	N	606	N	N
128	20250103	100849	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21050	-200	5	-0.94	1169195550	55723	30.94	21000	21350	20700	27600	14900	21250	20982.19	0.42	-11969	21983	21616	20883	20516	19783	21800	20700	122	6350	500	15300	50	1	24362333	5128	-57.67	3.90	12	0.23	-365.00	5402.00	27950	20240110	-24.69	12010	20241202	75.27	21350	-1.41	20250103	20150	4.47	20250102	27950	-24.69	20240110	12010	75.27	20241202	1.71	N	228760	500	121 억	101714	N	N	606	N	N
129	20250103	090853	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20750	-500	5	-2.35	341933400	16344	9.08	21000	21250	20750	27600	14900	21250	20920.67	0.42	-3796	21983	21616	20883	20516	19783	21800	20700	122	6350	500	15300	50	1	24362333	5055	-56.85	3.84	12	0.07	-365.00	5402.00	27950	20240110	-25.76	12010	20241202	72.77	21250	0.00	20250102	20150	2.98	20250102	27950	-25.76	20240110	12010	72.77	20241202	1.71	N	228760	500	121 억	101714	N	N	606	N	N
130	20250102	160842	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	21250	800	2	3.91	3684923650	178890	84.36	20450	21250	20150	26550	14350	20450	20598.16	0.48	-15022	21256	20852	20396	19992	19536	21055	20195	122	6100	500	14720	50	1	24362333	5177	-58.22	3.93	12	0.73	-365.00	5402.00	27950	20240110	-23.97	12010	20241202	76.94	21250	0.00	20250102	20150	5.46	20250102	27950	-23.97	20240110	12010	76.94	20241202	1.76	N	228760	500	121 억	117901	N	N	606	N	N
131	20250102	150843	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20850	400	2	1.96	3311879300	161144	75.99	20450	20900	20150	26550	14350	20450	20552.34	0.48	-11294	21256	20852	20396	19992	19536	21055	20195	122	6100	500	14720	50	1	24362333	5080	-57.12	3.86	12	0.66	-365.00	5402.00	27950	20240110	-25.40	12010	20241202	73.61	20900	-0.24	20250102	20150	3.47	20250102	27950	-25.40	20240110	12010	73.61	20241202	1.76	N	228760	500	121 억	117901	N	N	135	N	N
132	20250102	140841	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20750	300	2	1.47	2982048150	145262	68.50	20450	20850	20150	26550	14350	20450	20528.80	0.48	-11467	21256	20852	20396	19992	19536	21055	20195	122	6100	500	14720	50	1	24362333	5055	-56.85	3.84	12	0.60	-365.00	5402.00	27950	20240110	-25.76	12010	20241202	72.77	20850	-0.48	20250102	20150	2.98	20250102	27950	-25.76	20240110	12010	72.77	20241202	1.76	N	228760	500	121 억	117901	N	N	135	N	N
133	20250102	130843	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20750	300	2	1.47	2498173150	121874	57.47	20450	20850	20150	26550	14350	20450	20498.03	0.48	-5769	21256	20852	20396	19992	19536	21055	20195	122	6100	500	14720	50	1	24362333	5055	-56.85	3.84	12	0.50	-365.00	5402.00	27950	20240110	-25.76	12010	20241202	72.77	20850	-0.48	20250102	20150	2.98	20250102	27950	-25.76	20240110	12010	72.77	20241202	1.76	N	228760	500	121 억	117901	N	N	135	N	N
134	20250102	120841	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20600	150	2	0.73	1928499700	94338	44.49	20450	20700	20150	26550	14350	20450	20442.44	0.48	-14559	21256	20852	20396	19992	19536	21055	20195	122	6100	500	14720	50	1	24362333	5019	-56.44	3.81	12	0.39	-365.00	5402.00	27950	20240110	-26.30	12010	20241202	71.52	20700	-0.48	20250102	20150	2.23	20250102	27950	-26.30	20240110	12010	71.52	20241202	1.76	N	228760	500	121 억	117901	N	N	135	N	N
135	20250102	110832	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20550	100	2	0.49	1426712500	69881	32.95	20450	20700	20150	26550	14350	20450	20416.28	0.48	-10203	21256	20852	20396	19992	19536	21055	20195	122	6100	500	14720	50	1	24362333	5006	-56.30	3.80	12	0.29	-365.00	5402.00	27950	20240110	-26.48	12010	20241202	71.11	20700	-0.72	20250102	20150	1.99	20250102	27950	-26.48	20240110	12010	71.11	20241202	1.76	N	228760	500	121 억	117901	N	N	135	N	N
136	20250102	100839	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20350	-100	5	-0.49	539980700	26466	12.48	20450	20700	20250	26550	14350	20450	20402.68	0.48	-3643	21256	20852	20396	19992	19536	21055	20195	122	6100	500	14720	50	1	24362333	4958	-55.75	3.77	12	0.11	-365.00	5402.00	27950	20240110	-27.19	12010	20241202	69.44	20700	-1.69	20250102	20250	0.49	20250102	27950	-27.19	20240110	12010	69.44	20241202	1.76	N	228760	500	121 억	117901	N	N	135	N	N
137	20250102	090831	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	20450	0	3	0.00	0	0	0.00	0	0	0	26550	14350	20450	0.00	0.48	0	21256	20852	20396	19992	19536	21055	20195	122	6100	500	14720	50	1	24362333	4982	-56.03	3.79	12	0.00	-365.00	5402.00	27950	20240110	-26.83	12010	20241202	70.27	0	0.00	0	0	0.00	0	27950	-26.83	20240110	12010	70.27	20241202	1.76	N	228760	500	121 억	117901	N	N	135	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History