KissMeData/278650/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161120	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2320	-10	5	-0.43	507515245	221449	133.78	2330	2330	2255	3025	1635	2330	2291.76	0.79	-18629	2386	2357	2321	2292	2256	2372	2307	87	695	100	1490	5	1	86730589	2012	-1160.00	1.77	12	0.26	-2.00	1310.00	4705	20240329	-50.69	1929	20241210	20.27	2660	-12.78	20250115	2080	11.54	20250102	4705	-50.69	20240329	1929	20.27	20241210	1.70	N	278650	100	86 억	681049	N	N	0	N	N
3	20250124	151120	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2325	-5	5	-0.21	478580245	208932	126.22	2330	2330	2255	3025	1635	2330	2290.58	0.79	-18873	2386	2357	2321	2292	2256	2372	2307	87	695	100	1490	5	1	86730589	2016	-1162.50	1.77	12	0.24	-2.00	1310.00	4705	20240329	-50.58	1929	20241210	20.53	2660	-12.59	20250115	2080	11.78	20250102	4705	-50.58	20240329	1929	20.53	20241210	1.70	N	278650	100	86 억	681049	N	N	0	N	N
4	20250124	141118	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2330	0	3	0.00	450884565	197004	119.01	2330	2330	2255	3025	1635	2330	2288.69	0.79	-19893	2386	2357	2321	2292	2256	2372	2307	87	695	100	1490	5	1	86730589	2021	-1165.00	1.78	12	0.23	-2.00	1310.00	4705	20240329	-50.48	1929	20241210	20.79	2660	-12.41	20250115	2080	12.02	20250102	4705	-50.48	20240329	1929	20.79	20241210	1.70	N	278650	100	86 억	681049	N	N	0	N	N
5	20250124	131119	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2330	0	3	0.00	408634375	178757	107.99	2330	2330	2255	3025	1635	2330	2285.95	0.79	-21060	2386	2357	2321	2292	2256	2372	2307	87	695	100	1490	5	1	86730589	2021	-1165.00	1.78	12	0.21	-2.00	1310.00	4705	20240329	-50.48	1929	20241210	20.79	2660	-12.41	20250115	2080	12.02	20250102	4705	-50.48	20240329	1929	20.79	20241210	1.70	N	278650	100	86 억	681049	N	N	0	N	N
6	20250124	121115	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2310	-20	5	-0.86	345163600	151419	91.47	2330	2330	2255	3025	1635	2330	2279.49	0.79	-21383	2386	2357	2321	2292	2256	2372	2307	87	695	100	1490	5	1	86730589	2003	-1155.00	1.76	12	0.17	-2.00	1310.00	4705	20240329	-50.90	1929	20241210	19.75	2660	-13.16	20250115	2080	11.06	20250102	4705	-50.90	20240329	1929	19.75	20241210	1.70	N	278650	100	86 억	681049	N	N	0	N	N
7	20250124	111118	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2290	-40	5	-1.72	324947555	142632	86.16	2330	2330	2255	3025	1635	2330	2278.19	0.79	-19322	2386	2357	2321	2292	2256	2372	2307	87	695	100	1490	5	1	86730589	1986	-1145.00	1.75	12	0.16	-2.00	1310.00	4705	20240329	-51.33	1929	20241210	18.71	2660	-13.91	20250115	2080	10.10	20250102	4705	-51.33	20240329	1929	18.71	20241210	1.70	N	278650	100	86 억	681049	N	N	0	N	N
8	20250124	101113	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2280	-50	5	-2.15	291323225	127908	77.27	2330	2330	2255	3025	1635	2330	2277.56	0.79	-19260	2386	2357	2321	2292	2256	2372	2307	87	695	100	1490	5	1	86730589	1977	-1140.00	1.74	12	0.15	-2.00	1310.00	4705	20240329	-51.54	1929	20241210	18.20	2660	-14.29	20250115	2080	9.62	20250102	4705	-51.54	20240329	1929	18.20	20241210	1.70	N	278650	100	86 억	681049	N	N	0	N	N
9	20250124	091122	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2275	-55	5	-2.36	108217350	47482	28.68	2330	2330	2255	3025	1635	2330	2279.02	0.79	1115	2386	2357	2321	2292	2256	2372	2307	87	695	100	1490	5	1	86730589	1973	-1137.50	1.74	12	0.05	-2.00	1310.00	4705	20240329	-51.65	1929	20241210	17.94	2660	-14.47	20250115	2080	9.38	20250102	4705	-51.65	20240329	1929	17.94	20241210	1.70	N	278650	100	86 억	681049	N	N	0	N	N
10	20250123	161114	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2330	25	2	1.08	376942705	162922	97.56	2290	2350	2285	2995	1615	2305	2313.64	0.76	17709	2408	2356	2328	2276	2248	2342	2262	87	690	100	1470	5	1	86730589	2021	-1165.00	1.78	12	0.19	-2.00	1310.00	4705	20240329	-50.48	1929	20241210	20.79	2660	-12.41	20250115	2080	12.02	20250102	4705	-50.48	20240329	1929	20.79	20241210	1.76	N	278650	100	86 억	663340	N	N	0	N	N
11	20250123	151111	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2315	10	2	0.43	309440665	133903	80.18	2290	2350	2285	2995	1615	2305	2310.93	0.76	5818	2408	2356	2328	2276	2248	2342	2262	87	690	100	1470	5	1	86730589	2008	-1157.50	1.77	12	0.15	-2.00	1310.00	4705	20240329	-50.80	1929	20241210	20.01	2660	-12.97	20250115	2080	11.30	20250102	4705	-50.80	20240329	1929	20.01	20241210	1.76	N	278650	100	86 억	663340	N	N	0	N	N
12	20250123	141113	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2315	10	2	0.43	215798600	93412	55.94	2290	2350	2285	2995	1615	2305	2310.18	0.76	3591	2408	2356	2328	2276	2248	2342	2262	87	690	100	1470	5	1	86730589	2008	-1157.50	1.77	12	0.11	-2.00	1310.00	4705	20240329	-50.80	1929	20241210	20.01	2660	-12.97	20250115	2080	11.30	20250102	4705	-50.80	20240329	1929	20.01	20241210	1.76	N	278650	100	86 억	663340	N	N	0	N	N
13	20250123	131111	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2310	5	2	0.22	193036045	83560	50.04	2290	2350	2285	2995	1615	2305	2310.15	0.76	3533	2408	2356	2328	2276	2248	2342	2262	87	690	100	1470	5	1	86730589	2003	-1155.00	1.76	12	0.10	-2.00	1310.00	4705	20240329	-50.90	1929	20241210	19.75	2660	-13.16	20250115	2080	11.06	20250102	4705	-50.90	20240329	1929	19.75	20241210	1.76	N	278650	100	86 억	663340	N	N	0	N	N
14	20250123	121112	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2315	10	2	0.43	155664600	67378	40.35	2290	2350	2285	2995	1615	2305	2310.32	0.76	-3540	2408	2356	2328	2276	2248	2342	2262	87	690	100	1470	5	1	86730589	2008	-1157.50	1.77	12	0.08	-2.00	1310.00	4705	20240329	-50.80	1929	20241210	20.01	2660	-12.97	20250115	2080	11.30	20250102	4705	-50.80	20240329	1929	20.01	20241210	1.76	N	278650	100	86 억	663340	N	N	0	N	N
15	20250123	111102	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2315	10	2	0.43	127697580	55239	33.08	2290	2350	2285	2995	1615	2305	2311.73	0.76	-6914	2408	2356	2328	2276	2248	2342	2262	87	690	100	1470	5	1	86730589	2008	-1157.50	1.77	12	0.06	-2.00	1310.00	4705	20240329	-50.80	1929	20241210	20.01	2660	-12.97	20250115	2080	11.30	20250102	4705	-50.80	20240329	1929	20.01	20241210	1.76	N	278650	100	86 억	663340	N	N	0	N	N
16	20250123	101110	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2320	15	2	0.65	86427125	37387	22.39	2290	2350	2285	2995	1615	2305	2311.69	0.76	363	2408	2356	2328	2276	2248	2342	2262	87	690	100	1470	5	1	86730589	2012	-1160.00	1.77	12	0.04	-2.00	1310.00	4705	20240329	-50.69	1929	20241210	20.27	2660	-12.78	20250115	2080	11.54	20250102	4705	-50.69	20240329	1929	20.27	20241210	1.76	N	278650	100	86 억	663340	N	N	0	N	N
17	20250123	091112	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2335	30	2	1.30	29273750	12699	7.60	2290	2350	2285	2995	1615	2305	2305.20	0.76	1903	2408	2356	2328	2276	2248	2342	2262	87	690	100	1470	5	1	86730589	2025	-1167.50	1.78	12	0.01	-2.00	1310.00	4705	20240329	-50.37	1929	20241210	21.05	2660	-12.22	20250115	2080	12.26	20250102	4705	-50.37	20240329	1929	21.05	20241210	1.76	N	278650	100	86 억	663340	N	N	0	N	N
18	20250122	161103	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2305	-55	5	-2.33	378388925	162315	71.54	2330	2380	2300	3065	1655	2360	2331.21	0.80	-33968	2476	2417	2341	2282	2206	2447	2312	87	705	100	1510	5	1	86730589	1999	-1152.50	1.76	12	0.19	-2.00	1310.00	4705	20240329	-51.01	1929	20241210	19.49	2660	-13.35	20250115	2080	10.82	20250102	4705	-51.01	20240329	1929	19.49	20241210	1.76	N	278650	100	86 억	696275	N	N	0	N	N
19	20250122	151105	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2320	-40	5	-1.69	322228075	137985	60.82	2330	2380	2315	3065	1655	2360	2335.24	0.80	-29417	2476	2417	2341	2282	2206	2447	2312	87	705	100	1510	5	1	86730589	2012	-1160.00	1.77	12	0.16	-2.00	1310.00	4705	20240329	-50.69	1929	20241210	20.27	2660	-12.78	20250115	2080	11.54	20250102	4705	-50.69	20240329	1929	20.27	20241210	1.76	N	278650	100	86 억	696275	N	N	0	N	N
20	20250122	141103	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2330	-30	5	-1.27	269284070	115200	50.77	2330	2380	2320	3065	1655	2360	2337.54	0.80	-24809	2476	2417	2341	2282	2206	2447	2312	87	705	100	1510	5	1	86730589	2021	-1165.00	1.78	12	0.13	-2.00	1310.00	4705	20240329	-50.48	1929	20241210	20.79	2660	-12.41	20250115	2080	12.02	20250102	4705	-50.48	20240329	1929	20.79	20241210	1.76	N	278650	100	86 억	696275	N	N	0	N	N
21	20250122	131104	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2340	-20	5	-0.85	220229685	94190	41.51	2330	2380	2320	3065	1655	2360	2338.14	0.80	-20465	2476	2417	2341	2282	2206	2447	2312	87	705	100	1510	5	1	86730589	2029	-1170.00	1.79	12	0.11	-2.00	1310.00	4705	20240329	-50.27	1929	20241210	21.31	2660	-12.03	20250115	2080	12.50	20250102	4705	-50.27	20240329	1929	21.31	20241210	1.76	N	278650	100	86 억	696275	N	N	0	N	N
22	20250122	121103	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2345	-15	5	-0.64	191167265	81772	36.04	2330	2380	2320	3065	1655	2360	2337.81	0.80	-16365	2476	2417	2341	2282	2206	2447	2312	87	705	100	1510	5	1	86730589	2034	-1172.50	1.79	12	0.09	-2.00	1310.00	4705	20240329	-50.16	1929	20241210	21.57	2660	-11.84	20250115	2080	12.74	20250102	4705	-50.16	20240329	1929	21.57	20241210	1.76	N	278650	100	86 억	696275	N	N	0	N	N
23	20250122	111105	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2330	-30	5	-1.27	154380930	65988	29.08	2330	2380	2320	3065	1655	2360	2339.53	0.80	-8251	2476	2417	2341	2282	2206	2447	2312	87	705	100	1510	5	1	86730589	2021	-1165.00	1.78	12	0.08	-2.00	1310.00	4705	20240329	-50.48	1929	20241210	20.79	2660	-12.41	20250115	2080	12.02	20250102	4705	-50.48	20240329	1929	20.79	20241210	1.76	N	278650	100	86 억	696275	N	N	0	N	N
24	20250122	101103	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2340	-20	5	-0.85	129861970	55493	24.46	2330	2380	2320	3065	1655	2360	2340.15	0.80	-4722	2476	2417	2341	2282	2206	2447	2312	87	705	100	1510	5	1	86730589	2029	-1170.00	1.79	12	0.06	-2.00	1310.00	4705	20240329	-50.27	1929	20241210	21.31	2660	-12.03	20250115	2080	12.50	20250102	4705	-50.27	20240329	1929	21.31	20241210	1.76	N	278650	100	86 억	696275	N	N	0	N	N
25	20250122	091106	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2335	-25	5	-1.06	46804175	20012	8.82	2330	2380	2320	3065	1655	2360	2338.81	0.80	1451	2476	2417	2341	2282	2206	2447	2312	87	705	100	1510	5	1	86730589	2025	-1167.50	1.78	12	0.02	-2.00	1310.00	4705	20240329	-50.37	1929	20241210	21.05	2660	-12.22	20250115	2080	12.26	20250102	4705	-50.37	20240329	1929	21.05	20241210	1.76	N	278650	100	86 억	696275	N	N	0	N	N
26	20250121	161056	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2360	75	2	3.28	520552110	223630	148.67	2320	2400	2265	2970	1600	2285	2327.73	0.74	53057	2331	2307	2286	2262	2241	2297	2252	87	685	100	1460	5	1	86730589	2047	-1180.00	1.80	12	0.26	-2.00	1310.00	4705	20240329	-49.84	1929	20241210	22.34	2660	-11.28	20250115	2080	13.46	20250102	4705	-49.84	20240329	1929	22.34	20241210	1.62	N	278650	100	86 억	644251	N	N	0	N	N
27	20250121	151059	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2360	75	2	3.28	481429595	207068	137.66	2320	2400	2265	2970	1600	2285	2324.98	0.74	59404	2331	2307	2286	2262	2241	2297	2252	87	685	100	1460	5	1	86730589	2047	-1180.00	1.80	12	0.24	-2.00	1310.00	4705	20240329	-49.84	1929	20241210	22.34	2660	-11.28	20250115	2080	13.46	20250102	4705	-49.84	20240329	1929	22.34	20241210	1.62	N	278650	100	86 억	644251	N	N	0	N	N
28	20250121	141100	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2325	40	2	1.75	315746900	136608	90.82	2320	2340	2265	2970	1600	2285	2311.34	0.74	51809	2331	2307	2286	2262	2241	2297	2252	87	685	100	1460	5	1	86730589	2016	-1162.50	1.77	12	0.16	-2.00	1310.00	4705	20240329	-50.58	1929	20241210	20.53	2660	-12.59	20250115	2080	11.78	20250102	4705	-50.58	20240329	1929	20.53	20241210	1.62	N	278650	100	86 억	644251	N	N	0	N	N
29	20250121	131058	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2310	25	2	1.09	267636145	115895	77.05	2320	2340	2265	2970	1600	2285	2309.30	0.74	51555	2331	2307	2286	2262	2241	2297	2252	87	685	100	1460	5	1	86730589	2003	-1155.00	1.76	12	0.13	-2.00	1310.00	4705	20240329	-50.90	1929	20241210	19.75	2660	-13.16	20250115	2080	11.06	20250102	4705	-50.90	20240329	1929	19.75	20241210	1.62	N	278650	100	86 억	644251	N	N	0	N	N
30	20250121	121040	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2320	35	2	1.53	233111765	100974	67.13	2320	2340	2265	2970	1600	2285	2308.63	0.74	49440	2331	2307	2286	2262	2241	2297	2252	87	685	100	1460	5	1	86730589	2012	-1160.00	1.77	12	0.12	-2.00	1310.00	4705	20240329	-50.69	1929	20241210	20.27	2660	-12.78	20250115	2080	11.54	20250102	4705	-50.69	20240329	1929	20.27	20241210	1.62	N	278650	100	86 억	644251	N	N	0	N	N
31	20250121	111002	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2310	25	2	1.09	149155575	64842	43.11	2320	2320	2265	2970	1600	2285	2300.29	0.74	27034	2331	2307	2286	2262	2241	2297	2252	87	685	100	1460	5	1	86730589	2003	-1155.00	1.76	12	0.07	-2.00	1310.00	4705	20240329	-50.90	1929	20241210	19.75	2660	-13.16	20250115	2080	11.06	20250102	4705	-50.90	20240329	1929	19.75	20241210	1.62	N	278650	100	86 억	644251	N	N	0	N	N
32	20250121	100956	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2300	15	2	0.66	89717865	39063	25.97	2320	2320	2265	2970	1600	2285	2296.75	0.74	19159	2331	2307	2286	2262	2241	2297	2252	87	685	100	1460	5	1	86730589	1995	-1150.00	1.76	12	0.05	-2.00	1310.00	4705	20240329	-51.12	1929	20241210	19.23	2660	-13.53	20250115	2080	10.58	20250102	4705	-51.12	20240329	1929	19.23	20241210	1.62	N	278650	100	86 억	644251	N	N	0	N	N
33	20250121	091100	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2295	10	2	0.44	10715195	4666	3.10	2320	2320	2265	2970	1600	2285	2296.44	0.74	755	2331	2307	2286	2262	2241	2297	2252	87	685	100	1460	5	1	86730589	1990	-1147.50	1.75	12	0.01	-2.00	1310.00	4705	20240329	-51.22	1929	20241210	18.97	2660	-13.72	20250115	2080	10.34	20250102	4705	-51.22	20240329	1929	18.97	20241210	1.62	N	278650	100	86 억	644251	N	N	0	N	N
34	20250120	161045	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2285	-10	5	-0.44	343421115	150111	37.68	2295	2310	2265	2980	1610	2295	2287.78	0.74	-2812	2375	2335	2300	2260	2225	2317	2242	87	685	100	1460	5	1	86730589	1982	-1142.50	1.74	12	0.17	-2.00	1310.00	4705	20240329	-51.43	1929	20241210	18.46	2660	-14.10	20250115	2080	9.86	20250102	4705	-51.43	20240329	1929	18.46	20241210	1.60	N	278650	100	86 억	645628	N	N	0	N	N
35	20250120	151058	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2290	-5	5	-0.22	321725520	140638	35.30	2295	2310	2265	2980	1610	2295	2287.61	0.74	-2756	2375	2335	2300	2260	2225	2317	2242	87	685	100	1460	5	1	86730589	1986	-1145.00	1.75	12	0.16	-2.00	1310.00	4705	20240329	-51.33	1929	20241210	18.71	2660	-13.91	20250115	2080	10.10	20250102	4705	-51.33	20240329	1929	18.71	20241210	1.60	N	278650	100	86 억	645628	N	N	0	N	N
36	20250120	141056	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2295	0	3	0.00	267530305	117005	29.37	2295	2310	2265	2980	1610	2295	2286.48	0.74	-3023	2375	2335	2300	2260	2225	2317	2242	87	685	100	1460	5	1	86730589	1990	-1147.50	1.75	12	0.13	-2.00	1310.00	4705	20240329	-51.22	1929	20241210	18.97	2660	-13.72	20250115	2080	10.34	20250102	4705	-51.22	20240329	1929	18.97	20241210	1.60	N	278650	100	86 억	645628	N	N	0	N	N
37	20250120	131056	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2295	0	3	0.00	222095570	97165	24.39	2295	2310	2265	2980	1610	2295	2285.75	0.74	7240	2375	2335	2300	2260	2225	2317	2242	87	685	100	1460	5	1	86730589	1990	-1147.50	1.75	12	0.11	-2.00	1310.00	4705	20240329	-51.22	1929	20241210	18.97	2660	-13.72	20250115	2080	10.34	20250102	4705	-51.22	20240329	1929	18.97	20241210	1.60	N	278650	100	86 억	645628	N	N	0	N	N
38	20250120	121057	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2290	-5	5	-0.22	215577040	94318	23.67	2295	2310	2265	2980	1610	2295	2285.63	0.74	7151	2375	2335	2300	2260	2225	2317	2242	87	685	100	1460	5	1	86730589	1986	-1145.00	1.75	12	0.11	-2.00	1310.00	4705	20240329	-51.33	1929	20241210	18.71	2660	-13.91	20250115	2080	10.10	20250102	4705	-51.33	20240329	1929	18.71	20241210	1.60	N	278650	100	86 억	645628	N	N	0	N	N
39	20250120	111058	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2285	-10	5	-0.44	162960030	71252	17.88	2295	2310	2265	2980	1610	2295	2287.08	0.74	-7492	2375	2335	2300	2260	2225	2317	2242	87	685	100	1460	5	1	86730589	1982	-1142.50	1.74	12	0.08	-2.00	1310.00	4705	20240329	-51.43	1929	20241210	18.46	2660	-14.10	20250115	2080	9.86	20250102	4705	-51.43	20240329	1929	18.46	20241210	1.60	N	278650	100	86 억	645628	N	N	0	N	N
40	20250120	101056	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2300	5	2	0.22	138819225	60707	15.24	2295	2310	2265	2980	1610	2295	2286.70	0.74	-3981	2375	2335	2300	2260	2225	2317	2242	87	685	100	1460	5	1	86730589	1995	-1150.00	1.76	12	0.07	-2.00	1310.00	4705	20240329	-51.12	1929	20241210	19.23	2660	-13.53	20250115	2080	10.58	20250102	4705	-51.12	20240329	1929	19.23	20241210	1.60	N	278650	100	86 억	645628	N	N	0	N	N
41	20250120	091058	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2290	-5	5	-0.22	70558505	30735	7.71	2295	2310	2285	2980	1610	2295	2295.71	0.74	-16542	2375	2335	2300	2260	2225	2317	2242	87	685	100	1460	5	1	86730589	1986	-1145.00	1.75	12	0.04	-2.00	1310.00	4705	20240329	-51.33	1929	20241210	18.71	2660	-13.91	20250115	2080	10.10	20250102	4705	-51.33	20240329	1929	18.71	20241210	1.60	N	278650	100	86 억	645628	N	N	0	N	N
42	20250117	161053	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2295	-45	5	-1.92	869048440	378575	81.19	2340	2340	2265	3040	1640	2340	2295.57	0.78	-33313	2430	2385	2320	2275	2210	2407	2297	87	700	100	1490	5	1	86730589	1990	-1147.50	1.75	12	0.44	-2.00	1310.00	4705	20240329	-51.22	1929	20241210	18.97	2660	-13.72	20250115	2080	10.34	20250102	4705	-51.22	20240329	1929	18.97	20241210	1.45	N	278650	100	86 억	679919	N	N	0	N	N
43	20250117	151050	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2295	-45	5	-1.92	848994795	369845	79.32	2340	2340	2265	3040	1640	2340	2295.54	0.78	-32833	2430	2385	2320	2275	2210	2407	2297	87	700	100	1490	5	1	86730589	1990	-1147.50	1.75	12	0.43	-2.00	1310.00	4705	20240329	-51.22	1929	20241210	18.97	2660	-13.72	20250115	2080	10.34	20250102	4705	-51.22	20240329	1929	18.97	20241210	1.45	N	278650	100	86 억	679919	N	N	0	N	N
44	20250117	141058	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2275	-65	5	-2.78	780014140	339751	72.86	2340	2340	2265	3040	1640	2340	2295.84	0.78	-26602	2430	2385	2320	2275	2210	2407	2297	87	700	100	1490	5	1	86730589	1973	-1137.50	1.74	12	0.39	-2.00	1310.00	4705	20240329	-51.65	1929	20241210	17.94	2660	-14.47	20250115	2080	9.38	20250102	4705	-51.65	20240329	1929	17.94	20241210	1.45	N	278650	100	86 억	679919	N	N	0	N	N
45	20250117	131055	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2280	-60	5	-2.56	674145750	293208	62.88	2340	2340	2270	3040	1640	2340	2299.20	0.78	-19227	2430	2385	2320	2275	2210	2407	2297	87	700	100	1490	5	1	86730589	1977	-1140.00	1.74	12	0.34	-2.00	1310.00	4705	20240329	-51.54	1929	20241210	18.20	2660	-14.29	20250115	2080	9.62	20250102	4705	-51.54	20240329	1929	18.20	20241210	1.45	N	278650	100	86 억	679919	N	N	0	N	N
46	20250117	121057	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2290	-50	5	-2.14	588430880	255677	54.83	2340	2340	2285	3040	1640	2340	2301.46	0.78	12767	2430	2385	2320	2275	2210	2407	2297	87	700	100	1490	5	1	86730589	1986	-1145.00	1.75	12	0.29	-2.00	1310.00	4705	20240329	-51.33	1929	20241210	18.71	2660	-13.91	20250115	2080	10.10	20250102	4705	-51.33	20240329	1929	18.71	20241210	1.45	N	278650	100	86 억	679919	N	N	0	N	N
47	20250117	111055	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2305	-35	5	-1.50	426010625	184844	39.64	2340	2340	2290	3040	1640	2340	2304.70	0.78	22998	2430	2385	2320	2275	2210	2407	2297	87	700	100	1490	5	1	86730589	1999	-1152.50	1.76	12	0.21	-2.00	1310.00	4705	20240329	-51.01	1929	20241210	19.49	2660	-13.35	20250115	2080	10.82	20250102	4705	-51.01	20240329	1929	19.49	20241210	1.45	N	278650	100	86 억	679919	N	N	0	N	N
48	20250117	101057	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2300	-40	5	-1.71	290700270	126036	27.03	2340	2340	2290	3040	1640	2340	2306.48	0.78	4228	2430	2385	2320	2275	2210	2407	2297	87	700	100	1490	5	1	86730589	1995	-1150.00	1.76	12	0.15	-2.00	1310.00	4705	20240329	-51.12	1929	20241210	19.23	2660	-13.53	20250115	2080	10.58	20250102	4705	-51.12	20240329	1929	19.23	20241210	1.45	N	278650	100	86 억	679919	N	N	0	N	N
49	20250117	091056	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2340	0	3	0.00	63294330	27325	5.86	2340	2340	2305	3040	1640	2340	2316.33	0.78	10548	2430	2385	2320	2275	2210	2407	2297	87	700	100	1490	5	1	86730589	2029	-1170.00	1.79	12	0.03	-2.00	1310.00	4705	20240329	-50.27	1929	20241210	21.31	2660	-12.03	20250115	2080	12.50	20250102	4705	-50.27	20240329	1929	21.31	20241210	1.45	N	278650	100	86 억	679919	N	N	0	N	N
50	20250116	161049	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2340	80	2	3.54	1075194165	462948	18.75	2265	2365	2255	2935	1585	2260	2322.47	0.68	90345	2830	2545	2375	2090	1920	2460	2005	87	675	100	1440	5	1	86730589	2029	-1170.00	1.79	12	0.53	-2.00	1310.00	4705	20240329	-50.27	1929	20241210	21.31	2660	-12.03	20250115	2080	12.50	20250102	4705	-50.27	20240329	1929	21.31	20241210	1.42	N	278650	100	86 억	590126	N	N	0	N	N
51	20250116	150957	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2340	80	2	3.54	1043992985	449619	18.21	2265	2365	2255	2935	1585	2260	2321.95	0.68	89250	2830	2545	2375	2090	1920	2460	2005	87	675	100	1440	5	1	86730589	2029	-1170.00	1.79	12	0.52	-2.00	1310.00	4705	20240329	-50.27	1929	20241210	21.31	2660	-12.03	20250115	2080	12.50	20250102	4705	-50.27	20240329	1929	21.31	20241210	1.42	N	278650	100	86 억	590126	N	N	0	N	N
52	20250116	141054	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2350	90	2	3.98	879287170	379518	15.37	2265	2365	2255	2935	1585	2260	2316.85	0.68	104790	2830	2545	2375	2090	1920	2460	2005	87	675	100	1440	5	1	86730589	2038	-1175.00	1.79	12	0.44	-2.00	1310.00	4705	20240329	-50.05	1929	20241210	21.82	2660	-11.65	20250115	2080	12.98	20250102	4705	-50.05	20240329	1929	21.82	20241210	1.42	N	278650	100	86 억	590126	N	N	0	N	N
53	20250116	131053	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2330	70	2	3.10	541956435	235518	9.54	2265	2335	2255	2935	1585	2260	2301.13	0.68	41060	2830	2545	2375	2090	1920	2460	2005	87	675	100	1440	5	1	86730589	2021	-1165.00	1.78	12	0.27	-2.00	1310.00	4705	20240329	-50.48	1929	20241210	20.79	2660	-12.41	20250115	2080	12.02	20250102	4705	-50.48	20240329	1929	20.79	20241210	1.42	N	278650	100	86 억	590126	N	N	0	N	N
54	20250116	121053	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2300	40	2	1.77	343193830	149993	6.07	2265	2305	2255	2935	1585	2260	2288.07	0.68	30156	2830	2545	2375	2090	1920	2460	2005	87	675	100	1440	5	1	86730589	1995	-1150.00	1.76	12	0.17	-2.00	1310.00	4705	20240329	-51.12	1929	20241210	19.23	2660	-13.53	20250115	2080	10.58	20250102	4705	-51.12	20240329	1929	19.23	20241210	1.42	N	278650	100	86 억	590126	N	N	0	N	N
55	20250116	111054	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2290	30	2	1.33	298733445	130569	5.29	2265	2305	2255	2935	1585	2260	2287.94	0.68	22579	2830	2545	2375	2090	1920	2460	2005	87	675	100	1440	5	1	86730589	1986	-1145.00	1.75	12	0.15	-2.00	1310.00	4705	20240329	-51.33	1929	20241210	18.71	2660	-13.91	20250115	2080	10.10	20250102	4705	-51.33	20240329	1929	18.71	20241210	1.42	N	278650	100	86 억	590126	N	N	0	N	N
56	20250116	101054	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2300	40	2	1.77	227408525	99449	4.03	2265	2305	2255	2935	1585	2260	2286.68	0.68	23618	2830	2545	2375	2090	1920	2460	2005	87	675	100	1440	5	1	86730589	1995	-1150.00	1.76	12	0.11	-2.00	1310.00	4705	20240329	-51.12	1929	20241210	19.23	2660	-13.53	20250115	2080	10.58	20250102	4705	-51.12	20240329	1929	19.23	20241210	1.42	N	278650	100	86 억	590126	N	N	0	N	N
57	20250116	091056	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2270	10	2	0.44	77962160	34321	1.39	2265	2300	2255	2935	1585	2260	2271.56	0.68	8457	2830	2545	2375	2090	1920	2460	2005	87	675	100	1440	5	1	86730589	1969	-1135.00	1.73	12	0.04	-2.00	1310.00	4705	20240329	-51.75	1929	20241210	17.68	2660	-14.66	20250115	2080	9.13	20250102	4705	-51.75	20240329	1929	17.68	20241210	1.42	N	278650	100	86 억	590126	N	N	0	N	N
58	20250115	161050	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2260	-55	5	-2.38	5967326560	2464065	574.12	2585	2660	2205	3005	1625	2315	2421.79	1.34	-573908	2401	2357	2326	2282	2251	2342	2267	87	690	100	1480	5	1	86730589	1960	-1130.00	1.73	12	2.84	-2.00	1310.00	4705	20240329	-51.97	1929	20241210	17.16	2660	-15.04	20250115	2080	8.65	20250102	4705	-51.97	20240329	1929	17.16	20241210	1.40	N	278650	100	86 억	1163539	N	N	0	N	N
59	20250115	151050	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2270	-45	5	-1.94	5934095245	2449380	570.70	2585	2660	2205	3005	1625	2315	2422.69	1.34	-573542	2401	2357	2326	2282	2251	2342	2267	87	690	100	1480	5	1	86730589	1969	-1135.00	1.73	12	2.82	-2.00	1310.00	4705	20240329	-51.75	1929	20241210	17.68	2660	-14.66	20250115	2080	9.13	20250102	4705	-51.75	20240329	1929	17.68	20241210	1.40	N	278650	100	86 억	1163539	N	N	0	N	N
60	20250115	141046	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2275	-40	5	-1.73	5808040065	2393678	557.72	2585	2660	2205	3005	1625	2315	2426.41	1.34	-570162	2401	2357	2326	2282	2251	2342	2267	87	690	100	1480	5	1	86730589	1973	-1137.50	1.74	12	2.76	-2.00	1310.00	4705	20240329	-51.65	1929	20241210	17.94	2660	-14.47	20250115	2080	9.38	20250102	4705	-51.65	20240329	1929	17.94	20241210	1.40	N	278650	100	86 억	1163539	N	N	0	N	N
61	20250115	131054	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2285	-30	5	-1.30	5658898380	2328235	542.47	2585	2660	2205	3005	1625	2315	2430.55	1.34	-549308	2401	2357	2326	2282	2251	2342	2267	87	690	100	1480	5	1	86730589	1982	-1142.50	1.74	12	2.68	-2.00	1310.00	4705	20240329	-51.43	1929	20241210	18.46	2660	-14.10	20250115	2080	9.86	20250102	4705	-51.43	20240329	1929	18.46	20241210	1.40	N	278650	100	86 억	1163539	N	N	0	N	N
62	20250115	121037	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2280	-35	5	-1.51	5568063555	2288640	533.25	2585	2660	2205	3005	1625	2315	2432.91	1.34	-539742	2401	2357	2326	2282	2251	2342	2267	87	690	100	1480	5	1	86730589	1977	-1140.00	1.74	12	2.64	-2.00	1310.00	4705	20240329	-51.54	1929	20241210	18.20	2660	-14.29	20250115	2080	9.62	20250102	4705	-51.54	20240329	1929	18.20	20241210	1.40	N	278650	100	86 억	1163539	N	N	0	N	N
63	20250115	111050	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2300	-15	5	-0.65	5464133330	2243012	522.62	2585	2660	2205	3005	1625	2315	2436.07	1.34	-534103	2401	2357	2326	2282	2251	2342	2267	87	690	100	1480	5	1	86730589	1995	-1150.00	1.76	12	2.59	-2.00	1310.00	4705	20240329	-51.12	1929	20241210	19.23	2660	-13.53	20250115	2080	10.58	20250102	4705	-51.12	20240329	1929	19.23	20241210	1.40	N	278650	100	86 억	1163539	N	N	0	N	N
64	20250115	101050	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2320	5	2	0.22	5202270580	2129577	496.19	2585	2660	2205	3005	1625	2315	2442.87	1.34	-498047	2401	2357	2326	2282	2251	2342	2267	87	690	100	1480	5	1	86730589	2012	-1160.00	1.77	12	2.46	-2.00	1310.00	4705	20240329	-50.69	1929	20241210	20.27	2660	-12.78	20250115	2080	11.54	20250102	4705	-50.69	20240329	1929	20.27	20241210	1.40	N	278650	100	86 억	1163539	N	N	0	N	N
65	20250115	091055	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2370	55	2	2.38	3341082755	1325275	308.79	2585	2660	2350	3005	1625	2315	2521.05	1.34	-314605	2401	2357	2326	2282	2251	2342	2267	87	690	100	1480	5	1	86730589	2056	-1185.00	1.81	12	1.53	-2.00	1310.00	4705	20240329	-49.63	1929	20241210	22.86	2660	-10.90	20250115	2080	13.94	20250102	4705	-49.63	20240329	1929	22.86	20241210	1.40	N	278650	100	86 억	1163539	N	N	0	N	N
66	20250114	161031	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2315	-15	5	-0.64	360573570	155646	48.91	2325	2370	2295	3025	1635	2330	2315.06	1.37	-23242	2510	2420	2350	2260	2190	2385	2225	87	695	100	1490	5	1	86730589	2008	-1157.50	1.77	12	0.18	-2.00	1310.00	4705	20240329	-50.80	1929	20241210	20.01	2495	-7.21	20250108	2080	11.30	20250102	4705	-50.80	20240329	1929	20.01	20241210	1.39	N	278650	100	86 억	1188058	N	N	0	N	N
67	20250114	151049	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2320	-10	5	-0.43	336449040	145337	45.67	2325	2370	2295	3025	1635	2330	2314.96	1.37	-19445	2510	2420	2350	2260	2190	2385	2225	87	695	100	1490	5	1	86730589	2012	-1160.00	1.77	12	0.17	-2.00	1310.00	4705	20240329	-50.69	1929	20241210	20.27	2495	-7.01	20250108	2080	11.54	20250102	4705	-50.69	20240329	1929	20.27	20241210	1.39	N	278650	100	86 억	1188058	N	N	0	N	N
68	20250114	141045	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2340	10	2	0.43	306624555	132513	41.64	2325	2370	2295	3025	1635	2330	2313.92	1.37	-24685	2510	2420	2350	2260	2190	2385	2225	87	695	100	1490	5	1	86730589	2029	-1170.00	1.79	12	0.15	-2.00	1310.00	4705	20240329	-50.27	1929	20241210	21.31	2495	-6.21	20250108	2080	12.50	20250102	4705	-50.27	20240329	1929	21.31	20241210	1.39	N	278650	100	86 억	1188058	N	N	0	N	N
69	20250114	131045	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2325	-5	5	-0.21	286674150	123972	38.95	2325	2370	2295	3025	1635	2330	2312.41	1.37	-28127	2510	2420	2350	2260	2190	2385	2225	87	695	100	1490	5	1	86730589	2016	-1162.50	1.77	12	0.14	-2.00	1310.00	4705	20240329	-50.58	1929	20241210	20.53	2495	-6.81	20250108	2080	11.78	20250102	4705	-50.58	20240329	1929	20.53	20241210	1.39	N	278650	100	86 억	1188058	N	N	0	N	N
70	20250114	121040	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2325	-5	5	-0.21	223795260	96734	30.40	2325	2370	2300	3025	1635	2330	2313.51	1.37	-27550	2510	2420	2350	2260	2190	2385	2225	87	695	100	1490	5	1	86730589	2016	-1162.50	1.77	12	0.11	-2.00	1310.00	4705	20240329	-50.58	1929	20241210	20.53	2495	-6.81	20250108	2080	11.78	20250102	4705	-50.58	20240329	1929	20.53	20241210	1.39	N	278650	100	86 억	1188058	N	N	0	N	N
71	20250114	111039	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2315	-15	5	-0.64	212952450	92050	28.92	2325	2370	2300	3025	1635	2330	2313.44	1.37	-27576	2510	2420	2350	2260	2190	2385	2225	87	695	100	1490	5	1	86730589	2008	-1157.50	1.77	12	0.11	-2.00	1310.00	4705	20240329	-50.80	1929	20241210	20.01	2495	-7.21	20250108	2080	11.30	20250102	4705	-50.80	20240329	1929	20.01	20241210	1.39	N	278650	100	86 억	1188058	N	N	0	N	N
72	20250114	101039	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2300	-30	5	-1.29	93590820	40287	12.66	2325	2370	2300	3025	1635	2330	2323.10	1.37	-8969	2510	2420	2350	2260	2190	2385	2225	87	695	100	1490	5	1	86730589	1995	-1150.00	1.76	12	0.05	-2.00	1310.00	4705	20240329	-51.12	1929	20241210	19.23	2495	-7.82	20250108	2080	10.58	20250102	4705	-51.12	20240329	1929	19.23	20241210	1.39	N	278650	100	86 억	1188058	N	N	0	N	N
73	20250114	091043	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2330	0	3	0.00	33240260	14274	4.49	2325	2370	2315	3025	1635	2330	2328.73	1.37	-1483	2510	2420	2350	2260	2190	2385	2225	87	695	100	1490	5	1	86730589	2021	-1165.00	1.78	12	0.02	-2.00	1310.00	4705	20240329	-50.48	1929	20241210	20.79	2495	-6.61	20250108	2080	12.02	20250102	4705	-50.48	20240329	1929	20.79	20241210	1.39	N	278650	100	86 억	1188058	N	N	0	N	N
74	20250113	161028	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2330	-70	5	-2.92	744519800	317852	243.16	2385	2440	2280	3120	1680	2400	2342.35	1.33	35590	2476	2437	2406	2367	2336	2457	2387	87	720	100	1530	5	1	86730589	2021	-1165.00	1.78	12	0.37	-2.00	1310.00	4705	20240329	-50.48	1929	20241210	20.79	2495	-6.61	20250108	2080	12.02	20250102	4705	-50.48	20240329	1929	20.79	20241210	1.39	N	278650	100	86 억	1151089	N	N	0	N	N
75	20250113	151035	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2325	-75	5	-3.12	726447180	310083	237.22	2385	2440	2280	3120	1680	2400	2342.75	1.33	39795	2476	2437	2406	2367	2336	2457	2387	87	720	100	1530	5	1	86730589	2016	-1162.50	1.77	12	0.36	-2.00	1310.00	4705	20240329	-50.58	1929	20241210	20.53	2495	-6.81	20250108	2080	11.78	20250102	4705	-50.58	20240329	1929	20.53	20241210	1.39	N	278650	100	86 억	1151089	N	N	0	N	N
76	20250113	141010	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2295	-105	5	-4.38	584817675	248435	190.06	2385	2440	2280	3120	1680	2400	2354.01	1.33	24961	2476	2437	2406	2367	2336	2457	2387	87	720	100	1530	5	1	86730589	1990	-1147.50	1.75	12	0.29	-2.00	1310.00	4705	20240329	-51.22	1929	20241210	18.97	2495	-8.02	20250108	2080	10.34	20250102	4705	-51.22	20240329	1929	18.97	20241210	1.39	N	278650	100	86 억	1151089	N	N	0	N	N
77	20250113	131018	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2320	-80	5	-3.33	538925240	228448	174.77	2385	2440	2280	3120	1680	2400	2359.07	1.33	17466	2476	2437	2406	2367	2336	2457	2387	87	720	100	1530	5	1	86730589	2012	-1160.00	1.77	12	0.26	-2.00	1310.00	4705	20240329	-50.69	1929	20241210	20.27	2495	-7.01	20250108	2080	11.54	20250102	4705	-50.69	20240329	1929	20.27	20241210	1.39	N	278650	100	86 억	1151089	N	N	0	N	N
78	20250113	121022	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2325	-75	5	-3.12	412945640	173941	133.07	2385	2440	2315	3120	1680	2400	2374.06	1.33	6777	2476	2437	2406	2367	2336	2457	2387	87	720	100	1530	5	1	86730589	2016	-1162.50	1.77	12	0.20	-2.00	1310.00	4705	20240329	-50.58	1929	20241210	20.53	2495	-6.81	20250108	2080	11.78	20250102	4705	-50.58	20240329	1929	20.53	20241210	1.39	N	278650	100	86 억	1151089	N	N	0	N	N
79	20250113	111020	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2345	-55	5	-2.29	364036670	152935	117.00	2385	2440	2315	3120	1680	2400	2380.34	1.33	3321	2476	2437	2406	2367	2336	2457	2387	87	720	100	1530	5	1	86730589	2034	-1172.50	1.79	12	0.18	-2.00	1310.00	4705	20240329	-50.16	1929	20241210	21.57	2495	-6.01	20250108	2080	12.74	20250102	4705	-50.16	20240329	1929	21.57	20241210	1.39	N	278650	100	86 억	1151089	N	N	0	N	N
80	20250113	101019	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2370	-30	5	-1.25	236788650	98772	75.56	2385	2440	2355	3120	1680	2400	2397.33	1.33	-2542	2476	2437	2406	2367	2336	2457	2387	87	720	100	1530	5	1	86730589	2056	-1185.00	1.81	12	0.11	-2.00	1310.00	4705	20240329	-49.63	1929	20241210	22.86	2495	-5.01	20250108	2080	13.94	20250102	4705	-49.63	20240329	1929	22.86	20241210	1.39	N	278650	100	86 억	1151089	N	N	0	N	N
81	20250113	091026	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2425	25	2	1.04	70124430	28974	22.17	2385	2440	2385	3120	1680	2400	2420.25	1.33	14687	2476	2437	2406	2367	2336	2457	2387	87	720	100	1530	5	1	86730589	2103	-1212.50	1.85	12	0.03	-2.00	1310.00	4705	20240329	-48.46	1929	20241210	25.71	2495	-2.81	20250108	2080	16.59	20250102	4705	-48.46	20240329	1929	25.71	20241210	1.39	N	278650	100	86 억	1151089	N	N	0	N	N
82	20250110	161000	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2400	5	2	0.21	312176720	129694	84.54	2395	2445	2375	3110	1680	2395	2407.03	1.31	12329	2491	2442	2416	2367	2341	2430	2355	87	715	100	1530	5	1	86730589	2082	-1200.00	1.83	12	0.15	-2.00	1310.00	4705	20240329	-48.99	1929	20241210	24.42	2495	-3.81	20250108	2080	15.38	20250102	4705	-48.99	20240329	1929	24.42	20241210	1.41	N	278650	100	86 억	1138760	N	N	0	N	N
83	20250110	151008	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2410	15	2	0.63	271244920	112639	73.42	2395	2445	2375	3110	1680	2395	2408.09	1.31	21133	2491	2442	2416	2367	2341	2430	2355	87	715	100	1530	5	1	86730589	2090	-1205.00	1.84	12	0.13	-2.00	1310.00	4705	20240329	-48.78	1929	20241210	24.94	2495	-3.41	20250108	2080	15.87	20250102	4705	-48.78	20240329	1929	24.94	20241210	1.41	N	278650	100	86 억	1138760	N	N	0	N	N
84	20250110	141015	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2410	15	2	0.63	241844310	100427	65.46	2395	2445	2375	3110	1680	2395	2408.16	1.31	20728	2491	2442	2416	2367	2341	2430	2355	87	715	100	1530	5	1	86730589	2090	-1205.00	1.84	12	0.12	-2.00	1310.00	4705	20240329	-48.78	1929	20241210	24.94	2495	-3.41	20250108	2080	15.87	20250102	4705	-48.78	20240329	1929	24.94	20241210	1.41	N	278650	100	86 억	1138760	N	N	0	N	N
85	20250110	131014	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2410	15	2	0.63	219910040	91334	59.53	2395	2445	2375	3110	1680	2395	2407.76	1.31	18454	2491	2442	2416	2367	2341	2430	2355	87	715	100	1530	5	1	86730589	2090	-1205.00	1.84	12	0.11	-2.00	1310.00	4705	20240329	-48.78	1929	20241210	24.94	2495	-3.41	20250108	2080	15.87	20250102	4705	-48.78	20240329	1929	24.94	20241210	1.41	N	278650	100	86 억	1138760	N	N	0	N	N
86	20250110	121016	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2405	10	2	0.42	198476845	82421	53.72	2395	2445	2375	3110	1680	2395	2408.09	1.31	15181	2491	2442	2416	2367	2341	2430	2355	87	715	100	1530	5	1	86730589	2086	-1202.50	1.84	12	0.10	-2.00	1310.00	4705	20240329	-48.88	1929	20241210	24.68	2495	-3.61	20250108	2080	15.62	20250102	4705	-48.88	20240329	1929	24.68	20241210	1.41	N	278650	100	86 억	1138760	N	N	0	N	N
87	20250110	111014	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2400	5	2	0.21	176369125	73232	47.73	2395	2445	2375	3110	1680	2395	2408.36	1.31	14881	2491	2442	2416	2367	2341	2430	2355	87	715	100	1530	5	1	86730589	2082	-1200.00	1.83	12	0.08	-2.00	1310.00	4705	20240329	-48.99	1929	20241210	24.42	2495	-3.81	20250108	2080	15.38	20250102	4705	-48.99	20240329	1929	24.42	20241210	1.41	N	278650	100	86 억	1138760	N	N	0	N	N
88	20250110	101011	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2405	10	2	0.42	148238360	61516	40.10	2395	2445	2375	3110	1680	2395	2409.75	1.31	17291	2491	2442	2416	2367	2341	2430	2355	87	715	100	1530	5	1	86730589	2086	-1202.50	1.84	12	0.07	-2.00	1310.00	4705	20240329	-48.88	1929	20241210	24.68	2495	-3.61	20250108	2080	15.62	20250102	4705	-48.88	20240329	1929	24.68	20241210	1.41	N	278650	100	86 억	1138760	N	N	0	N	N
89	20250110	091016	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2415	20	2	0.84	26392665	11028	7.19	2395	2420	2375	3110	1680	2395	2393.24	1.31	3864	2491	2442	2416	2367	2341	2430	2355	87	715	100	1530	5	1	86730589	2095	-1207.50	1.84	12	0.01	-2.00	1310.00	4705	20240329	-48.67	1929	20241210	25.19	2495	-3.21	20250108	2080	16.11	20250102	4705	-48.67	20240329	1929	25.19	20241210	1.41	N	278650	100	86 억	1138760	N	N	0	N	N
90	20250109	161004	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2395	-35	5	-1.44	367831875	151954	47.14	2430	2465	2390	3155	1705	2430	2420.69	1.34	-21606	2573	2501	2423	2351	2273	2537	2387	87	725	100	1550	5	1	86730589	2077	-1197.50	1.83	12	0.18	-2.00	1310.00	4705	20240329	-49.10	1929	20241210	24.16	2495	-4.01	20250108	2080	15.14	20250102	4705	-49.10	20240329	1929	24.16	20241210	1.40	N	278650	100	86 억	1159559	N	N	0	N	N
91	20250109	151001	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2405	-25	5	-1.03	320263410	132128	40.99	2430	2465	2400	3155	1705	2430	2423.89	1.34	-28156	2573	2501	2423	2351	2273	2537	2387	87	725	100	1550	5	1	86730589	2086	-1202.50	1.84	12	0.15	-2.00	1310.00	4705	20240329	-48.88	1929	20241210	24.68	2495	-3.61	20250108	2080	15.62	20250102	4705	-48.88	20240329	1929	24.68	20241210	1.40	N	278650	100	86 억	1159559	N	N	0	N	N
92	20250109	141009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2425	-5	5	-0.21	234516145	96511	29.94	2430	2465	2405	3155	1705	2430	2429.94	1.34	-10475	2573	2501	2423	2351	2273	2537	2387	87	725	100	1550	5	1	86730589	2103	-1212.50	1.85	12	0.11	-2.00	1310.00	4705	20240329	-48.46	1929	20241210	25.71	2495	-2.81	20250108	2080	16.59	20250102	4705	-48.46	20240329	1929	25.71	20241210	1.40	N	278650	100	86 억	1159559	N	N	0	N	N
93	20250109	131007	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2430	0	3	0.00	209513470	86190	26.74	2430	2465	2405	3155	1705	2430	2430.83	1.34	-13235	2573	2501	2423	2351	2273	2537	2387	87	725	100	1550	5	1	86730589	2108	-1215.00	1.85	12	0.10	-2.00	1310.00	4705	20240329	-48.35	1929	20241210	25.97	2495	-2.61	20250108	2080	16.83	20250102	4705	-48.35	20240329	1929	25.97	20241210	1.40	N	278650	100	86 억	1159559	N	N	0	N	N
94	20250109	121007	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2425	-5	5	-0.21	177959360	73168	22.70	2430	2465	2405	3155	1705	2430	2432.20	1.34	-10960	2573	2501	2423	2351	2273	2537	2387	87	725	100	1550	5	1	86730589	2103	-1212.50	1.85	12	0.08	-2.00	1310.00	4705	20240329	-48.46	1929	20241210	25.71	2495	-2.81	20250108	2080	16.59	20250102	4705	-48.46	20240329	1929	25.71	20241210	1.40	N	278650	100	86 억	1159559	N	N	0	N	N
95	20250109	111012	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2440	10	2	0.41	129522960	53275	16.53	2430	2465	2405	3155	1705	2430	2431.22	1.34	-11610	2573	2501	2423	2351	2273	2537	2387	87	725	100	1550	5	1	86730589	2116	-1220.00	1.86	12	0.06	-2.00	1310.00	4705	20240329	-48.14	1929	20241210	26.49	2495	-2.20	20250108	2080	17.31	20250102	4705	-48.14	20240329	1929	26.49	20241210	1.40	N	278650	100	86 억	1159559	N	N	0	N	N
96	20250109	101009	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2430	0	3	0.00	90525265	37230	11.55	2430	2465	2405	3155	1705	2430	2431.52	1.34	-8705	2573	2501	2423	2351	2273	2537	2387	87	725	100	1550	5	1	86730589	2108	-1215.00	1.85	12	0.04	-2.00	1310.00	4705	20240329	-48.35	1929	20241210	25.97	2495	-2.61	20250108	2080	16.83	20250102	4705	-48.35	20240329	1929	25.97	20241210	1.40	N	278650	100	86 억	1159559	N	N	0	N	N
97	20250109	091014	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2445	15	2	0.62	22820920	9421	2.92	2430	2455	2405	3155	1705	2430	2422.32	1.34	-203	2573	2501	2423	2351	2273	2537	2387	87	725	100	1550	5	1	86730589	2121	-1222.50	1.87	12	0.01	-2.00	1310.00	4705	20240329	-48.03	1929	20241210	26.75	2495	-2.00	20250108	2080	17.55	20250102	4705	-48.03	20240329	1929	26.75	20241210	1.40	N	278650	100	86 억	1159559	N	N	0	N	N
98	20250108	161000	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2430	20	2	0.83	782196280	320695	69.10	2410	2495	2345	3130	1690	2410	2439.07	1.27	50809	2490	2450	2395	2355	2300	2470	2375	87	720	100	1540	5	1	86730589	2108	-1215.00	1.85	12	0.37	-2.00	1310.00	4705	20240329	-48.35	1929	20241210	25.97	2495	-2.61	20250108	2080	16.83	20250102	4705	-48.35	20240329	1929	25.97	20241210	1.37	N	278650	100	86 억	1104633	N	N	0	N	N
99	20250108	151003	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2425	15	2	0.62	760119110	311589	67.14	2410	2495	2345	3130	1690	2410	2439.49	1.27	49061	2490	2450	2395	2355	2300	2470	2375	87	720	100	1540	5	1	86730589	2103	-1212.50	1.85	12	0.36	-2.00	1310.00	4705	20240329	-48.46	1929	20241210	25.71	2495	-2.81	20250108	2080	16.59	20250102	4705	-48.46	20240329	1929	25.71	20241210	1.37	N	278650	100	86 억	1104633	N	N	0	N	N
100	20250108	141007	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2445	35	2	1.45	694516925	284600	61.32	2410	2495	2345	3130	1690	2410	2440.33	1.27	42622	2490	2450	2395	2355	2300	2470	2375	87	720	100	1540	5	1	86730589	2121	-1222.50	1.87	12	0.33	-2.00	1310.00	4705	20240329	-48.03	1929	20241210	26.75	2495	-2.00	20250108	2080	17.55	20250102	4705	-48.03	20240329	1929	26.75	20241210	1.37	N	278650	100	86 억	1104633	N	N	0	N	N
101	20250108	131005	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2435	25	2	1.04	647584800	265374	57.18	2410	2495	2345	3130	1690	2410	2440.27	1.27	39309	2490	2450	2395	2355	2300	2470	2375	87	720	100	1540	5	1	86730589	2112	-1217.50	1.86	12	0.31	-2.00	1310.00	4705	20240329	-48.25	1929	20241210	26.23	2495	-2.40	20250108	2080	17.07	20250102	4705	-48.25	20240329	1929	26.23	20241210	1.37	N	278650	100	86 억	1104633	N	N	0	N	N
102	20250108	121002	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2465	55	2	2.28	586849970	240451	51.81	2410	2495	2345	3130	1690	2410	2440.62	1.27	38991	2490	2450	2395	2355	2300	2470	2375	87	720	100	1540	5	1	86730589	2138	-1232.50	1.88	12	0.28	-2.00	1310.00	4705	20240329	-47.61	1929	20241210	27.79	2495	-1.20	20250108	2080	18.51	20250102	4705	-47.61	20240329	1929	27.79	20241210	1.37	N	278650	100	86 억	1104633	N	N	0	N	N
103	20250108	111003	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2450	40	2	1.66	290043340	120478	25.96	2410	2450	2345	3130	1690	2410	2407.44	1.27	33568	2490	2450	2395	2355	2300	2470	2375	87	720	100	1540	5	1	86730589	2125	-1225.00	1.87	12	0.14	-2.00	1310.00	4705	20240329	-47.93	1929	20241210	27.01	2450	0.00	20250108	2080	17.79	20250102	4705	-47.93	20240329	1929	27.01	20241210	1.37	N	278650	100	86 억	1104633	N	N	0	N	N
104	20250108	101004	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2385	-25	5	-1.04	194203360	81025	17.46	2410	2440	2345	3130	1690	2410	2396.83	1.27	24767	2490	2450	2395	2355	2300	2470	2375	87	720	100	1540	5	1	86730589	2069	-1192.50	1.82	12	0.09	-2.00	1310.00	4705	20240329	-49.31	1929	20241210	23.64	2440	-2.25	20250108	2080	14.66	20250102	4705	-49.31	20240329	1929	23.64	20241210	1.37	N	278650	100	86 억	1104633	N	N	0	N	N
105	20250108	091003	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2400	-10	5	-0.41	54293875	22515	4.85	2410	2440	2345	3130	1690	2410	2411.45	1.27	-2575	2490	2450	2395	2355	2300	2470	2375	87	720	100	1540	5	1	86730589	2082	-1200.00	1.83	12	0.03	-2.00	1310.00	4705	20240329	-48.99	1929	20241210	24.42	2440	-1.64	20250108	2080	15.38	20250102	4705	-48.99	20240329	1929	24.42	20241210	1.37	N	278650	100	86 억	1104633	N	N	0	N	N
106	20250107	160954	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2410	70	2	2.99	1105031300	461850	124.45	2340	2435	2340	3040	1640	2340	2392.60	1.17	87855	2433	2386	2318	2271	2203	2410	2295	87	700	100	1490	5	1	86730589	2090	-1205.00	1.84	12	0.53	-2.00	1310.00	4705	20240329	-48.78	1929	20241210	24.94	2435	-1.03	20250107	2080	15.87	20250102	4705	-48.78	20240329	1929	24.94	20241210	1.38	N	278650	100	86 억	1016933	N	N	0	N	N
107	20250107	150957	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2405	65	2	2.78	1047189045	437801	117.97	2340	2435	2340	3040	1640	2340	2391.93	1.17	81339	2433	2386	2318	2271	2203	2410	2295	87	700	100	1490	5	1	86730589	2086	-1202.50	1.84	12	0.50	-2.00	1310.00	4705	20240329	-48.88	1929	20241210	24.68	2435	-1.23	20250107	2080	15.62	20250102	4705	-48.88	20240329	1929	24.68	20241210	1.38	N	278650	100	86 억	1016933	N	N	0	N	N
108	20250107	140955	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2400	60	2	2.56	946605650	395848	106.66	2340	2435	2340	3040	1640	2340	2391.34	1.17	87493	2433	2386	2318	2271	2203	2410	2295	87	700	100	1490	5	1	86730589	2082	-1200.00	1.83	12	0.46	-2.00	1310.00	4705	20240329	-48.99	1929	20241210	24.42	2435	-1.44	20250107	2080	15.38	20250102	4705	-48.99	20240329	1929	24.42	20241210	1.38	N	278650	100	86 억	1016933	N	N	0	N	N
109	20250107	130954	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2395	55	2	2.35	627360410	263445	70.99	2340	2415	2340	3040	1640	2340	2381.37	1.17	81978	2433	2386	2318	2271	2203	2410	2295	87	700	100	1490	5	1	86730589	2077	-1197.50	1.83	12	0.30	-2.00	1310.00	4705	20240329	-49.10	1929	20241210	24.16	2415	-0.83	20250107	2080	15.14	20250102	4705	-49.10	20240329	1929	24.16	20241210	1.38	N	278650	100	86 억	1016933	N	N	0	N	N
110	20250107	120956	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2385	45	2	1.92	458820675	193119	52.04	2340	2400	2340	3040	1640	2340	2375.84	1.17	34788	2433	2386	2318	2271	2203	2410	2295	87	700	100	1490	5	1	86730589	2069	-1192.50	1.82	12	0.22	-2.00	1310.00	4705	20240329	-49.31	1929	20241210	23.64	2400	-0.62	20250107	2080	14.66	20250102	4705	-49.31	20240329	1929	23.64	20241210	1.38	N	278650	100	86 억	1016933	N	N	0	N	N
111	20250107	110951	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2380	40	2	1.71	386287415	162727	43.85	2340	2400	2340	3040	1640	2340	2373.84	1.17	30396	2433	2386	2318	2271	2203	2410	2295	87	700	100	1490	5	1	86730589	2064	-1190.00	1.82	12	0.19	-2.00	1310.00	4705	20240329	-49.42	1929	20241210	23.38	2400	-0.83	20250107	2080	14.42	20250102	4705	-49.42	20240329	1929	23.38	20241210	1.38	N	278650	100	86 억	1016933	N	N	0	N	N
112	20250107	100956	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2380	40	2	1.71	236365150	99942	26.93	2340	2380	2340	3040	1640	2340	2365.02	1.17	12124	2433	2386	2318	2271	2203	2410	2295	87	700	100	1490	5	1	86730589	2064	-1190.00	1.82	12	0.12	-2.00	1310.00	4705	20240329	-49.42	1929	20241210	23.38	2380	0.00	20250107	2080	14.42	20250102	4705	-49.42	20240329	1929	23.38	20241210	1.38	N	278650	100	86 억	1016933	N	N	0	N	N
113	20250107	091000	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2365	25	2	1.07	73793040	31271	8.43	2340	2380	2340	3040	1640	2340	2359.79	1.17	5921	2433	2386	2318	2271	2203	2410	2295	87	700	100	1490	5	1	86730589	2051	-1182.50	1.81	12	0.04	-2.00	1310.00	4705	20240329	-49.73	1929	20241210	22.60	2380	-0.63	20250107	2080	13.70	20250102	4705	-49.73	20240329	1929	22.60	20241210	1.38	N	278650	100	86 억	1016933	N	N	0	N	N
114	20250106	160944	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2340	75	2	3.31	852748830	370294	67.80	2265	2365	2250	2940	1590	2265	2302.88	1.13	35372	2418	2341	2223	2146	2028	2380	2185	87	675	100	1440	5	1	86730589	2029	-1170.00	1.79	12	0.43	-2.00	1310.00	4705	20240329	-50.27	1929	20241210	21.31	2365	-1.06	20250106	2080	12.50	20250102	4705	-50.27	20240329	1929	21.31	20241210	1.38	N	278650	100	86 억	981957	N	N	210	N	N
115	20250106	150943	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2340	75	2	3.31	819292660	355981	65.18	2265	2365	2250	2940	1590	2265	2301.51	1.13	29686	2418	2341	2223	2146	2028	2380	2185	87	675	100	1440	5	1	86730589	2029	-1170.00	1.79	12	0.41	-2.00	1310.00	4705	20240329	-50.27	1929	20241210	21.31	2365	-1.06	20250106	2080	12.50	20250102	4705	-50.27	20240329	1929	21.31	20241210	1.38	N	278650	100	86 억	981957	N	N	210	N	N
116	20250106	140945	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2295	30	2	1.32	484276500	212117	38.84	2265	2320	2250	2940	1590	2265	2283.06	1.13	7753	2418	2341	2223	2146	2028	2380	2185	87	675	100	1440	5	1	86730589	1990	-1147.50	1.75	12	0.24	-2.00	1310.00	4705	20240329	-51.22	1929	20241210	18.97	2320	-1.08	20250106	2080	10.34	20250102	4705	-51.22	20240329	1929	18.97	20241210	1.38	N	278650	100	86 억	981957	N	N	210	N	N
117	20250106	130933	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2270	5	2	0.22	400869070	175756	32.18	2265	2320	2250	2940	1590	2265	2280.83	1.13	-1885	2418	2341	2223	2146	2028	2380	2185	87	675	100	1440	5	1	86730589	1969	-1135.00	1.73	12	0.20	-2.00	1310.00	4705	20240329	-51.75	1929	20241210	17.68	2320	-2.16	20250106	2080	9.13	20250102	4705	-51.75	20240329	1929	17.68	20241210	1.38	N	278650	100	86 억	981957	N	N	210	N	N
118	20250106	120941	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2275	10	2	0.44	373340085	163664	29.97	2265	2320	2250	2940	1590	2265	2281.14	1.13	-3072	2418	2341	2223	2146	2028	2380	2185	87	675	100	1440	5	1	86730589	1973	-1137.50	1.74	12	0.19	-2.00	1310.00	4705	20240329	-51.65	1929	20241210	17.94	2320	-1.94	20250106	2080	9.38	20250102	4705	-51.65	20240329	1929	17.94	20241210	1.38	N	278650	100	86 억	981957	N	N	210	N	N
119	20250106	110938	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2285	20	2	0.88	286306095	125250	22.93	2265	2320	2250	2940	1590	2265	2285.88	1.13	-10356	2418	2341	2223	2146	2028	2380	2185	87	675	100	1440	5	1	86730589	1982	-1142.50	1.74	12	0.14	-2.00	1310.00	4705	20240329	-51.43	1929	20241210	18.46	2320	-1.51	20250106	2080	9.86	20250102	4705	-51.43	20240329	1929	18.46	20241210	1.38	N	278650	100	86 억	981957	N	N	210	N	N
120	20250106	100934	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2270	5	2	0.22	92249905	40624	7.44	2265	2290	2250	2940	1590	2265	2270.82	1.13	-5696	2418	2341	2223	2146	2028	2380	2185	87	675	100	1440	5	1	86730589	1969	-1135.00	1.73	12	0.05	-2.00	1310.00	4705	20240329	-51.75	1929	20241210	17.68	2300	-1.30	20250103	2080	9.13	20250102	4705	-51.75	20240329	1929	17.68	20241210	1.38	N	278650	100	86 억	981957	N	N	210	N	N
121	20250106	090936	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2270	5	2	0.22	15781165	6973	1.28	2265	2285	2250	2940	1590	2265	2263.18	1.13	-1955	2418	2341	2223	2146	2028	2380	2185	87	675	100	1440	5	1	86730589	1969	-1135.00	1.73	12	0.01	-2.00	1310.00	4705	20240329	-51.75	1929	20241210	17.68	2300	-1.30	20250103	2080	9.13	20250102	4705	-51.75	20240329	1929	17.68	20241210	1.38	N	278650	100	86 억	981957	N	N	210	N	N
122	20250103	160932	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2265	150	2	7.09	1202089540	544267	259.22	2115	2300	2105	2745	1485	2115	2208.62	0.98	133657	2178	2146	2113	2081	2048	2162	2097	87	630	100	1350	5	1	86730589	1964	-1132.50	1.73	12	0.63	-2.00	1310.00	4705	20240329	-51.86	1929	20241210	17.42	2300	-1.52	20250103	2080	8.89	20250102	4705	-51.86	20240329	1929	17.42	20241210	1.39	N	278650	100	86 억	851599	N	N	210	N	N
123	20250103	150934	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2270	155	2	7.33	1136264035	515132	245.34	2115	2300	2105	2745	1485	2115	2205.77	0.98	117668	2178	2146	2113	2081	2048	2162	2097	87	630	100	1350	5	1	86730589	1969	-1135.00	1.73	12	0.59	-2.00	1310.00	4705	20240329	-51.75	1929	20241210	17.68	2300	-1.30	20250103	2080	9.13	20250102	4705	-51.75	20240329	1929	17.68	20241210	1.39	N	278650	100	86 억	851599	N	N	0	N	N
124	20250103	140935	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2220	105	2	4.96	727492575	334705	159.41	2115	2230	2105	2745	1485	2115	2173.53	0.98	78279	2178	2146	2113	2081	2048	2162	2097	87	630	100	1350	5	1	86730589	1925	-1110.00	1.69	12	0.39	-2.00	1310.00	4705	20240329	-52.82	1929	20241210	15.09	2230	-0.45	20250103	2080	6.73	20250102	4705	-52.82	20240329	1929	15.09	20241210	1.39	N	278650	100	86 억	851599	N	N	0	N	N
125	20250103	130934	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2200	85	2	4.02	578711915	267435	127.37	2115	2200	2105	2745	1485	2115	2163.93	0.98	63949	2178	2146	2113	2081	2048	2162	2097	87	630	100	1350	5	1	86730589	1908	-1100.00	1.68	12	0.31	-2.00	1310.00	4705	20240329	-53.24	1929	20241210	14.05	2200	0.00	20250103	2080	5.77	20250102	4705	-53.24	20240329	1929	14.05	20241210	1.39	N	278650	100	86 억	851599	N	N	0	N	N
126	20250103	120934	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2180	65	2	3.07	412650840	191650	91.28	2115	2190	2105	2745	1485	2115	2153.15	0.98	28922	2178	2146	2113	2081	2048	2162	2097	87	630	100	1350	5	1	86730589	1891	-1090.00	1.66	12	0.22	-2.00	1310.00	4705	20240329	-53.67	1929	20241210	13.01	2190	-0.46	20250103	2080	4.81	20250102	4705	-53.67	20240329	1929	13.01	20241210	1.39	N	278650	100	86 억	851599	N	N	0	N	N
127	20250103	110934	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2145	30	2	1.42	258002795	120342	57.32	2115	2175	2105	2745	1485	2115	2143.91	0.98	18542	2178	2146	2113	2081	2048	2162	2097	87	630	100	1350	5	1	86730589	1860	-1072.50	1.64	12	0.14	-2.00	1310.00	4705	20240329	-54.41	1929	20241210	11.20	2175	-1.38	20250103	2080	3.12	20250102	4705	-54.41	20240329	1929	11.20	20241210	1.39	N	278650	100	86 억	851599	N	N	0	N	N
128	20250103	100931	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2155	40	2	1.89	213895725	99770	47.52	2115	2175	2105	2745	1485	2115	2143.89	0.98	16774	2178	2146	2113	2081	2048	2162	2097	87	630	100	1350	5	1	86730589	1869	-1077.50	1.65	12	0.12	-2.00	1310.00	4705	20240329	-54.20	1929	20241210	11.72	2175	-0.92	20250103	2080	3.61	20250102	4705	-54.20	20240329	1929	11.72	20241210	1.39	N	278650	100	86 억	851599	N	N	0	N	N
129	20250103	090935	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2125	10	2	0.47	19669845	9291	4.43	2115	2130	2105	2745	1485	2115	2117.09	0.98	-1014	2178	2146	2113	2081	2048	2162	2097	87	630	100	1350	5	1	86730589	1843	-1062.50	1.62	12	0.01	-2.00	1310.00	4705	20240329	-54.84	1929	20241210	10.16	2145	-0.93	20250102	2080	2.16	20250102	4705	-54.84	20240329	1929	10.16	20241210	1.39	N	278650	100	86 억	851599	N	N	0	N	N
130	20250102	160923	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2115	20	2	0.95	442519600	209160	82.58	2095	2145	2080	2720	1470	2095	2115.70	0.86	104634	2168	2131	2063	2026	1958	2150	2045	87	625	100	1340	5	1	86730589	1834	-1057.50	1.61	12	0.24	-2.00	1310.00	4705	20240329	-55.05	1929	20241210	9.64	2145	-1.40	20250102	2080	1.68	20250102	4705	-55.05	20240329	1929	9.64	20241210	1.39	N	278650	100	86 억	744924	N	N	0	N	N
131	20250102	150925	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2115	20	2	0.95	424547400	200696	79.24	2095	2145	2080	2720	1470	2095	2115.38	0.86	102795	2168	2131	2063	2026	1958	2150	2045	87	625	100	1340	5	1	86730589	1834	-1057.50	1.61	12	0.23	-2.00	1310.00	4705	20240329	-55.05	1929	20241210	9.64	2145	-1.40	20250102	2080	1.68	20250102	4705	-55.05	20240329	1929	9.64	20241210	1.39	N	278650	100	86 억	744924	N	N	0	N	N
132	20250102	140922	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2125	30	2	1.43	390630840	184687	72.92	2095	2145	2080	2720	1470	2095	2115.10	0.86	100904	2168	2131	2063	2026	1958	2150	2045	87	625	100	1340	5	1	86730589	1843	-1062.50	1.62	12	0.21	-2.00	1310.00	4705	20240329	-54.84	1929	20241210	10.16	2145	-0.93	20250102	2080	2.16	20250102	4705	-54.84	20240329	1929	10.16	20241210	1.39	N	278650	100	86 억	744924	N	N	0	N	N
133	20250102	130926	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2120	25	2	1.19	366947080	173520	68.51	2095	2145	2080	2720	1470	2095	2114.72	0.86	98785	2168	2131	2063	2026	1958	2150	2045	87	625	100	1340	5	1	86730589	1839	-1060.00	1.62	12	0.20	-2.00	1310.00	4705	20240329	-54.94	1929	20241210	9.90	2145	-1.17	20250102	2080	1.92	20250102	4705	-54.94	20240329	1929	9.90	20241210	1.39	N	278650	100	86 억	744924	N	N	0	N	N
134	20250102	120923	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2115	20	2	0.95	331045540	156587	61.83	2095	2145	2080	2720	1470	2095	2114.13	0.86	91577	2168	2131	2063	2026	1958	2150	2045	87	625	100	1340	5	1	86730589	1834	-1057.50	1.61	12	0.18	-2.00	1310.00	4705	20240329	-55.05	1929	20241210	9.64	2145	-1.40	20250102	2080	1.68	20250102	4705	-55.05	20240329	1929	9.64	20241210	1.39	N	278650	100	86 억	744924	N	N	0	N	N
135	20250102	110913	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2120	25	2	1.19	255918535	121289	47.89	2095	2130	2080	2720	1470	2095	2109.99	0.86	79235	2168	2131	2063	2026	1958	2150	2045	87	625	100	1340	5	1	86730589	1839	-1060.00	1.62	12	0.14	-2.00	1310.00	4705	20240329	-54.94	1929	20241210	9.90	2130	-0.47	20250102	2080	1.92	20250102	4705	-54.94	20240329	1929	9.90	20241210	1.39	N	278650	100	86 억	744924	N	N	0	N	N
136	20250102	100921	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2100	5	2	0.24	36103670	17225	6.80	2095	2110	2080	2720	1470	2095	2096.00	0.86	4048	2168	2131	2063	2026	1958	2150	2045	87	625	100	1340	5	1	86730589	1821	-1050.00	1.60	12	0.02	-2.00	1310.00	4705	20240329	-55.37	1929	20241210	8.86	2110	-0.47	20250102	2080	0.96	20250102	4705	-55.37	20240329	1929	8.86	20241210	1.39	N	278650	100	86 억	744924	N	N	0	N	N
137	20250102	090911	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.86	0	2168	2131	2063	2026	1958	2150	2045	87	625	100	1340	5	1	86730589	1817	-1047.50	1.60	12	0.00	-2.00	1310.00	4705	20240329	-55.47	1929	20241210	8.61	0	0.00	0	0	0.00	0	4705	-55.47	20240329	1929	8.61	20241210	1.39	N	278650	100	86 억	744924	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History