KissMeData/060150/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	0	3	0.00	194044040	34597	118.32	5590	5650	5550	7260	3920	5590	5608.70	5.31	-13052	5683	5636	5583	5536	5483	5610	5510	233	1670	500	3910	10	1	46563612	2603	151.08	0.72	12	0.07	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.80	N	060150	500	232 억	2472269	N	N	81	N	N
3	20250124	150604	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5560	-30	5	-0.54	177450500	31611	108.11	5590	5650	5560	7260	3920	5590	5613.57	5.31	-11799	5683	5636	5583	5536	5483	5610	5510	233	1670	500	3910	10	1	46563612	2589	150.27	0.72	12	0.07	37.00	7762.00	7750	20240702	-28.26	4185	20241210	32.86	5750	-3.30	20250110	5330	4.32	20250103	7750	-28.26	20240702	4185	32.86	20241210	0.80	N	060150	500	232 억	2472269	N	N	40	N	N
4	20250124	140603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5620	30	2	0.54	136996500	24368	83.34	5590	5650	5580	7260	3920	5590	5621.98	5.31	-6355	5683	5636	5583	5536	5483	5610	5510	233	1670	500	3910	10	1	46563612	2617	151.89	0.72	12	0.05	37.00	7762.00	7750	20240702	-27.48	4185	20241210	34.29	5750	-2.26	20250110	5330	5.44	20250103	7750	-27.48	20240702	4185	34.29	20241210	0.80	N	060150	500	232 억	2472269	N	N	40	N	N
5	20250124	130605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5630	40	2	0.72	113981120	20268	69.31	5590	5650	5580	7260	3920	5590	5623.70	5.31	-4438	5683	5636	5583	5536	5483	5610	5510	233	1670	500	3910	10	1	46563612	2622	152.16	0.73	12	0.04	37.00	7762.00	7750	20240702	-27.35	4185	20241210	34.53	5750	-2.09	20250110	5330	5.63	20250103	7750	-27.35	20240702	4185	34.53	20241210	0.80	N	060150	500	232 억	2472269	N	N	40	N	N
6	20250124	120602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	50	2	0.89	92120880	16393	56.06	5590	5650	5580	7260	3920	5590	5619.53	5.31	-3015	5683	5636	5583	5536	5483	5610	5510	233	1670	500	3910	10	1	46563612	2626	152.43	0.73	12	0.04	37.00	7762.00	7750	20240702	-27.23	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.80	N	060150	500	232 억	2472269	N	N	40	N	N
7	20250124	110604	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5610	20	2	0.36	65106410	11591	39.64	5590	5650	5580	7260	3920	5590	5616.98	5.31	-1699	5683	5636	5583	5536	5483	5610	5510	233	1670	500	3910	10	1	46563612	2612	151.62	0.72	12	0.02	37.00	7762.00	7750	20240702	-27.61	4185	20241210	34.05	5750	-2.43	20250110	5330	5.25	20250103	7750	-27.61	20240702	4185	34.05	20241210	0.80	N	060150	500	232 억	2472269	N	N	40	N	N
8	20250124	100602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5620	30	2	0.54	32459810	5792	19.81	5590	5640	5580	7260	3920	5590	5604.25	5.31	49	5683	5636	5583	5536	5483	5610	5510	233	1670	500	3910	10	1	46563612	2617	151.89	0.72	12	0.01	37.00	7762.00	7750	20240702	-27.48	4185	20241210	34.29	5750	-2.26	20250110	5330	5.44	20250103	7750	-27.48	20240702	4185	34.29	20241210	0.80	N	060150	500	232 억	2472269	N	N	40	N	N
9	20250124	090605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	0	3	0.00	2269550	406	1.39	5590	5600	5590	7260	3920	5590	5590.02	5.31	-64	5683	5636	5583	5536	5483	5610	5510	233	1670	500	3910	10	1	46563612	2603	151.08	0.72	12	0.00	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.80	N	060150	500	232 억	2472269	N	N	40	N	N
10	20250123	160602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	-10	5	-0.18	163430770	29239	53.89	5610	5630	5530	7280	3920	5600	5589.48	5.33	-10985	5660	5630	5570	5540	5480	5645	5555	233	1680	500	3920	10	1	46563612	2603	151.08	0.72	12	0.06	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.81	N	060150	500	232 억	2483216	N	N	40	N	N
11	20250123	150601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	-10	5	-0.18	157543000	28182	51.94	5610	5630	5530	7280	3920	5600	5590.20	5.33	-10891	5660	5630	5570	5540	5480	5645	5555	233	1680	500	3920	10	1	46563612	2603	151.08	0.72	12	0.06	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.81	N	060150	500	232 억	2483216	N	N	127	N	N
12	20250123	140601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5620	20	2	0.36	137788200	24661	45.45	5610	5620	5530	7280	3920	5600	5587.29	5.33	-8549	5660	5630	5570	5540	5480	5645	5555	233	1680	500	3920	10	1	46563612	2617	151.89	0.72	12	0.05	37.00	7762.00	7750	20240702	-27.48	4185	20241210	34.29	5750	-2.26	20250110	5330	5.44	20250103	7750	-27.48	20240702	4185	34.29	20241210	0.81	N	060150	500	232 억	2483216	N	N	127	N	N
13	20250123	130600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5600	0	3	0.00	116782450	20915	38.55	5610	5620	5530	7280	3920	5600	5583.67	5.33	-6525	5660	5630	5570	5540	5480	5645	5555	233	1680	500	3920	10	1	46563612	2608	151.35	0.72	12	0.04	37.00	7762.00	7750	20240702	-27.74	4185	20241210	33.81	5750	-2.61	20250110	5330	5.07	20250103	7750	-27.74	20240702	4185	33.81	20241210	0.81	N	060150	500	232 억	2483216	N	N	127	N	N
14	20250123	120601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5600	0	3	0.00	91912150	16467	30.35	5610	5620	5530	7280	3920	5600	5581.60	5.33	-4425	5660	5630	5570	5540	5480	5645	5555	233	1680	500	3920	10	1	46563612	2608	151.35	0.72	12	0.04	37.00	7762.00	7750	20240702	-27.74	4185	20241210	33.81	5750	-2.61	20250110	5330	5.07	20250103	7750	-27.74	20240702	4185	33.81	20241210	0.81	N	060150	500	232 억	2483216	N	N	127	N	N
15	20250123	110555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5600	0	3	0.00	69052500	12380	22.82	5610	5620	5530	7280	3920	5600	5577.75	5.33	-3313	5660	5630	5570	5540	5480	5645	5555	233	1680	500	3920	10	1	46563612	2608	151.35	0.72	12	0.03	37.00	7762.00	7750	20240702	-27.74	4185	20241210	33.81	5750	-2.61	20250110	5330	5.07	20250103	7750	-27.74	20240702	4185	33.81	20241210	0.81	N	060150	500	232 억	2483216	N	N	127	N	N
16	20250123	100600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5580	-20	5	-0.36	42717660	7671	14.14	5610	5620	5530	7280	3920	5600	5568.72	5.33	-2552	5660	5630	5570	5540	5480	5645	5555	233	1680	500	3920	10	1	46563612	2598	150.81	0.72	12	0.02	37.00	7762.00	7750	20240702	-28.00	4185	20241210	33.33	5750	-2.96	20250110	5330	4.69	20250103	7750	-28.00	20240702	4185	33.33	20241210	0.81	N	060150	500	232 억	2483216	N	N	127	N	N
17	20250123	090559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5540	-60	5	-1.07	4465760	802	1.48	5610	5620	5540	7280	3920	5600	5568.28	5.33	-580	5660	5630	5570	5540	5480	5645	5555	233	1680	500	3920	10	1	46563612	2580	149.73	0.71	12	0.00	37.00	7762.00	7750	20240702	-28.52	4185	20241210	32.38	5750	-3.65	20250110	5330	3.94	20250103	7750	-28.52	20240702	4185	32.38	20241210	0.81	N	060150	500	232 억	2483216	N	N	127	N	N
18	20250122	160556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5600	110	2	2.00	301448080	53982	59.48	5510	5600	5510	7130	3850	5490	5584.23	5.38	-7983	5630	5560	5500	5430	5370	5595	5465	233	1640	500	3840	10	1	46563612	2608	151.35	0.72	12	0.12	37.00	7762.00	7750	20240702	-27.74	4185	20241210	33.81	5750	-2.61	20250110	5330	5.07	20250103	7750	-27.74	20240702	4185	33.81	20241210	0.80	N	060150	500	232 억	2504922	N	N	127	N	N
19	20250122	150557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	100	2	1.82	269263410	48232	53.14	5510	5600	5510	7130	3850	5490	5582.67	5.38	-7913	5630	5560	5500	5430	5370	5595	5465	233	1640	500	3840	10	1	46563612	2603	151.08	0.72	12	0.10	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.80	N	060150	500	232 억	2504922	N	N	21	N	N
20	20250122	140555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5600	110	2	2.00	226653150	40615	44.75	5510	5600	5510	7130	3850	5490	5580.53	5.38	-5329	5630	5560	5500	5430	5370	5595	5465	233	1640	500	3840	10	1	46563612	2608	151.35	0.72	12	0.09	37.00	7762.00	7750	20240702	-27.74	4185	20241210	33.81	5750	-2.61	20250110	5330	5.07	20250103	7750	-27.74	20240702	4185	33.81	20241210	0.80	N	060150	500	232 억	2504922	N	N	21	N	N
21	20250122	130558	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	100	2	1.82	185571750	33272	36.66	5510	5600	5510	7130	3850	5490	5577.41	5.38	-3499	5630	5560	5500	5430	5370	5595	5465	233	1640	500	3840	10	1	46563612	2603	151.08	0.72	12	0.07	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.80	N	060150	500	232 억	2504922	N	N	21	N	N
22	20250122	120555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5570	80	2	1.46	149561430	26823	29.55	5510	5600	5510	7130	3850	5490	5575.87	5.38	-867	5630	5560	5500	5430	5370	5595	5465	233	1640	500	3840	10	1	46563612	2594	150.54	0.72	12	0.06	37.00	7762.00	7750	20240702	-28.13	4185	20241210	33.09	5750	-3.13	20250110	5330	4.50	20250103	7750	-28.13	20240702	4185	33.09	20241210	0.80	N	060150	500	232 억	2504922	N	N	21	N	N
23	20250122	110556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	100	2	1.82	117785220	21135	23.29	5510	5600	5510	7130	3850	5490	5572.99	5.38	-10	5630	5560	5500	5430	5370	5595	5465	233	1640	500	3840	10	1	46563612	2603	151.08	0.72	12	0.05	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.80	N	060150	500	232 억	2504922	N	N	21	N	N
24	20250122	100556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	100	2	1.82	80227350	14414	15.88	5510	5600	5510	7130	3850	5490	5565.93	5.38	1205	5630	5560	5500	5430	5370	5595	5465	233	1640	500	3840	10	1	46563612	2603	151.08	0.72	12	0.03	37.00	7762.00	7750	20240702	-27.87	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.80	N	060150	500	232 억	2504922	N	N	21	N	N
25	20250122	090558	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5520	30	2	0.55	5640770	1016	1.12	5510	5560	5510	7130	3850	5490	5551.94	5.38	205	5630	5560	5500	5430	5370	5595	5465	233	1640	500	3840	10	1	46563612	2570	149.19	0.71	12	0.00	37.00	7762.00	7750	20240702	-28.77	4185	20241210	31.90	5750	-4.00	20250110	5330	3.56	20250103	7750	-28.77	20240702	4185	31.90	20241210	0.80	N	060150	500	232 억	2504922	N	N	21	N	N
26	20250121	160553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5490	130	2	2.43	501226600	90756	118.02	5450	5570	5440	6960	3760	5360	5523.01	5.38	-1601	5653	5506	5433	5286	5213	5470	5250	233	1600	500	3750	10	1	46563612	2556	148.38	0.71	12	0.19	37.00	7762.00	7750	20240702	-29.16	4185	20241210	31.18	5750	-4.52	20250110	5330	3.00	20250103	7750	-29.16	20240702	4185	31.18	20241210	0.80	N	060150	500	232 억	2503721	N	N	21	N	N
27	20250121	150556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5480	120	2	2.24	483846690	87592	113.90	5450	5570	5440	6960	3760	5360	5523.87	5.38	-1609	5653	5506	5433	5286	5213	5470	5250	233	1600	500	3750	10	1	46563612	2552	148.11	0.71	12	0.19	37.00	7762.00	7750	20240702	-29.29	4185	20241210	30.94	5750	-4.70	20250110	5330	2.81	20250103	7750	-29.29	20240702	4185	30.94	20241210	0.80	N	060150	500	232 억	2503721	N	N	80	N	N
28	20250121	140555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5500	140	2	2.61	434293740	78583	102.19	5450	5570	5440	6960	3760	5360	5526.56	5.38	428	5653	5506	5433	5286	5213	5470	5250	233	1600	500	3750	10	1	46563612	2561	148.65	0.71	12	0.17	37.00	7762.00	7750	20240702	-29.03	4185	20241210	31.42	5750	-4.35	20250110	5330	3.19	20250103	7750	-29.03	20240702	4185	31.42	20241210	0.80	N	060150	500	232 억	2503721	N	N	80	N	N
29	20250121	130554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5520	160	2	2.99	373519180	67563	87.86	5450	5570	5440	6960	3760	5360	5528.46	5.38	6068	5653	5506	5433	5286	5213	5470	5250	233	1600	500	3750	10	1	46563612	2570	149.19	0.71	12	0.15	37.00	7762.00	7750	20240702	-28.77	4185	20241210	31.90	5750	-4.00	20250110	5330	3.56	20250103	7750	-28.77	20240702	4185	31.90	20241210	0.80	N	060150	500	232 억	2503721	N	N	80	N	N
30	20250121	120545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5530	170	2	3.17	327163020	59189	76.97	5450	5570	5440	6960	3760	5360	5527.43	5.38	9888	5653	5506	5433	5286	5213	5470	5250	233	1600	500	3750	10	1	46563612	2575	149.46	0.71	12	0.13	37.00	7762.00	7750	20240702	-28.65	4185	20241210	32.14	5750	-3.83	20250110	5330	3.75	20250103	7750	-28.65	20240702	4185	32.14	20241210	0.80	N	060150	500	232 억	2503721	N	N	80	N	N
31	20250121	110528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	150	2	2.80	282581940	51124	66.48	5450	5570	5440	6960	3760	5360	5527.38	5.38	11518	5653	5506	5433	5286	5213	5470	5250	233	1600	500	3750	10	1	46563612	2566	148.92	0.71	12	0.11	37.00	7762.00	7750	20240702	-28.90	4185	20241210	31.66	5750	-4.17	20250110	5330	3.38	20250103	7750	-28.90	20240702	4185	31.66	20241210	0.80	N	060150	500	232 억	2503721	N	N	80	N	N
32	20250121	100523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5520	160	2	2.99	217162770	39231	51.01	5450	5570	5440	6960	3760	5360	5535.49	5.38	14526	5653	5506	5433	5286	5213	5470	5250	233	1600	500	3750	10	1	46563612	2570	149.19	0.71	12	0.08	37.00	7762.00	7750	20240702	-28.77	4185	20241210	31.90	5750	-4.00	20250110	5330	3.56	20250103	7750	-28.77	20240702	4185	31.90	20241210	0.80	N	060150	500	232 억	2503721	N	N	80	N	N
33	20250121	090554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	150	2	2.80	59237150	10746	13.97	5450	5560	5440	6960	3760	5360	5512.48	5.38	4543	5653	5506	5433	5286	5213	5470	5250	233	1600	500	3750	10	1	46563612	2566	148.92	0.71	12	0.02	37.00	7762.00	7750	20240702	-28.90	4185	20241210	31.66	5750	-4.17	20250110	5330	3.38	20250103	7750	-28.90	20240702	4185	31.66	20241210	0.80	N	060150	500	232 억	2503721	N	N	80	N	N
34	20250120	160552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5360	-200	5	-3.60	417447230	76616	184.50	5560	5580	5360	7220	3900	5560	5448.49	5.38	-2221	5666	5612	5586	5532	5506	5600	5520	233	1660	500	3890	10	1	46563612	2496	144.86	0.69	12	0.16	37.00	7762.00	7760	20240111	-30.93	4185	20241210	28.08	5750	-6.78	20250110	5330	0.56	20250103	7750	-30.84	20240702	4185	28.08	20241210	0.80	N	060150	500	232 억	2507128	N	N	80	N	N
35	20250120	150554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5390	-170	5	-3.06	386092550	70774	170.43	5560	5580	5380	7220	3900	5560	5455.21	5.38	-1905	5666	5612	5586	5532	5506	5600	5520	233	1660	500	3890	10	1	46563612	2510	145.68	0.69	12	0.15	37.00	7762.00	7760	20240111	-30.54	4185	20241210	28.79	5750	-6.26	20250110	5330	1.13	20250103	7750	-30.45	20240702	4185	28.79	20241210	0.80	N	060150	500	232 억	2507128	N	N	38	N	N
36	20250120	140552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5430	-130	5	-2.34	278933300	50918	122.62	5560	5580	5430	7220	3900	5560	5478.01	5.38	2692	5666	5612	5586	5532	5506	5600	5520	233	1660	500	3890	10	1	46563612	2528	146.76	0.70	12	0.11	37.00	7762.00	7760	20240111	-30.03	4185	20241210	29.75	5750	-5.57	20250110	5330	1.88	20250103	7750	-29.94	20240702	4185	29.75	20241210	0.80	N	060150	500	232 억	2507128	N	N	38	N	N
37	20250120	130552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	-120	5	-2.16	261183480	47650	114.75	5560	5580	5430	7220	3900	5560	5481.21	5.38	3378	5666	5612	5586	5532	5506	5600	5520	233	1660	500	3890	10	1	46563612	2533	147.03	0.70	12	0.10	37.00	7762.00	7760	20240111	-29.90	4185	20241210	29.99	5750	-5.39	20250110	5330	2.06	20250103	7750	-29.81	20240702	4185	29.99	20241210	0.80	N	060150	500	232 억	2507128	N	N	38	N	N
38	20250120	120554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	-120	5	-2.16	244495270	44579	107.35	5560	5580	5430	7220	3900	5560	5484.45	5.38	3500	5666	5612	5586	5532	5506	5600	5520	233	1660	500	3890	10	1	46563612	2533	147.03	0.70	12	0.10	37.00	7762.00	7760	20240111	-29.90	4185	20241210	29.99	5750	-5.39	20250110	5330	2.06	20250103	7750	-29.81	20240702	4185	29.99	20241210	0.80	N	060150	500	232 억	2507128	N	N	38	N	N
39	20250120	110554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5470	-90	5	-1.62	203592740	37065	89.26	5560	5580	5430	7220	3900	5560	5492.77	5.38	1940	5666	5612	5586	5532	5506	5600	5520	233	1660	500	3890	10	1	46563612	2547	147.84	0.70	12	0.08	37.00	7762.00	7760	20240111	-29.51	4185	20241210	30.70	5750	-4.87	20250110	5330	2.63	20250103	7750	-29.42	20240702	4185	30.70	20241210	0.80	N	060150	500	232 억	2507128	N	N	38	N	N
40	20250120	100553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	-50	5	-0.90	135025310	24505	59.01	5560	5580	5490	7220	3900	5560	5510.01	5.38	5680	5666	5612	5586	5532	5506	5600	5520	233	1660	500	3890	10	1	46563612	2566	148.92	0.71	12	0.05	37.00	7762.00	7760	20240111	-28.99	4185	20241210	31.66	5750	-4.17	20250110	5330	3.38	20250103	7750	-28.90	20240702	4185	31.66	20241210	0.80	N	060150	500	232 억	2507128	N	N	38	N	N
41	20250120	090554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5550	-10	5	-0.18	4547600	818	1.97	5560	5580	5550	7220	3900	5560	5559.38	5.38	-248	5666	5612	5586	5532	5506	5600	5520	233	1660	500	3890	10	1	46563612	2584	150.00	0.72	12	0.00	37.00	7762.00	7760	20240111	-28.48	4185	20241210	32.62	5750	-3.48	20250110	5330	4.13	20250103	7750	-28.39	20240702	4185	32.62	20241210	0.80	N	060150	500	232 억	2507128	N	N	38	N	N
42	20250117	160551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5560	-30	5	-0.54	231864930	41338	60.27	5590	5640	5560	7260	3920	5590	5609.00	5.38	2403	5763	5676	5633	5546	5503	5655	5525	233	1670	500	3910	10	1	46563612	2589	150.27	0.72	12	0.09	37.00	7762.00	7760	20240111	-28.35	4185	20241210	32.86	5750	-3.30	20250110	5330	4.32	20250103	7750	-28.26	20240702	4185	32.86	20241210	0.80	N	060150	500	232 억	2506499	N	N	38	N	N
43	20250117	150553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5610	20	2	0.36	216674450	38611	56.29	5590	5640	5560	7260	3920	5590	5611.73	5.38	1693	5763	5676	5633	5546	5503	5655	5525	233	1670	500	3910	10	1	46563612	2612	151.62	0.72	12	0.08	37.00	7762.00	7760	20240111	-27.71	4185	20241210	34.05	5750	-2.43	20250110	5330	5.25	20250103	7750	-27.61	20240702	4185	34.05	20241210	0.80	N	060150	500	232 억	2506499	N	N	1303	N	N
44	20250117	140553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5630	40	2	0.72	199133080	35492	51.75	5590	5640	5560	7260	3920	5590	5610.65	5.38	3185	5763	5676	5633	5546	5503	5655	5525	233	1670	500	3910	10	1	46563612	2622	152.16	0.73	12	0.08	37.00	7762.00	7760	20240111	-27.45	4185	20241210	34.53	5750	-2.09	20250110	5330	5.63	20250103	7750	-27.35	20240702	4185	34.53	20241210	0.80	N	060150	500	232 억	2506499	N	N	1303	N	N
45	20250117	130552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5620	30	2	0.54	177447810	31638	46.13	5590	5640	5560	7260	3920	5590	5608.69	5.38	4848	5763	5676	5633	5546	5503	5655	5525	233	1670	500	3910	10	1	46563612	2617	151.89	0.72	12	0.07	37.00	7762.00	7760	20240111	-27.58	4185	20241210	34.29	5750	-2.26	20250110	5330	5.44	20250103	7750	-27.48	20240702	4185	34.29	20241210	0.80	N	060150	500	232 억	2506499	N	N	1303	N	N
46	20250117	120553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5620	30	2	0.54	156347840	27885	40.66	5590	5640	5560	7260	3920	5590	5606.88	5.38	6984	5763	5676	5633	5546	5503	5655	5525	233	1670	500	3910	10	1	46563612	2617	151.89	0.72	12	0.06	37.00	7762.00	7760	20240111	-27.58	4185	20241210	34.29	5750	-2.26	20250110	5330	5.44	20250103	7750	-27.48	20240702	4185	34.29	20241210	0.80	N	060150	500	232 억	2506499	N	N	1303	N	N
47	20250117	110553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5620	30	2	0.54	123047290	21948	32.00	5590	5640	5560	7260	3920	5590	5606.31	5.38	7036	5763	5676	5633	5546	5503	5655	5525	233	1670	500	3910	10	1	46563612	2617	151.89	0.72	12	0.05	37.00	7762.00	7760	20240111	-27.58	4185	20241210	34.29	5750	-2.26	20250110	5330	5.44	20250103	7750	-27.48	20240702	4185	34.29	20241210	0.80	N	060150	500	232 억	2506499	N	N	1303	N	N
48	20250117	100553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5630	40	2	0.72	76129600	13599	19.83	5590	5630	5560	7260	3920	5590	5598.18	5.38	4800	5763	5676	5633	5546	5503	5655	5525	233	1670	500	3910	10	1	46563612	2622	152.16	0.73	12	0.03	37.00	7762.00	7760	20240111	-27.45	4185	20241210	34.53	5750	-2.09	20250110	5330	5.63	20250103	7750	-27.35	20240702	4185	34.53	20241210	0.80	N	060150	500	232 억	2506499	N	N	1303	N	N
49	20250117	090554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5610	20	2	0.36	4754750	852	1.24	5590	5610	5560	7260	3920	5590	5580.69	5.38	345	5763	5676	5633	5546	5503	5655	5525	233	1670	500	3910	10	1	46563612	2612	151.62	0.72	12	0.00	37.00	7762.00	7760	20240111	-27.71	4185	20241210	34.05	5750	-2.43	20250110	5330	5.25	20250103	7750	-27.61	20240702	4185	34.05	20241210	0.80	N	060150	500	232 억	2506499	N	N	1303	N	N
50	20250116	160549	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	-60	5	-1.06	387440230	68529	115.29	5710	5720	5590	7340	3960	5650	5653.69	5.41	-12258	5770	5710	5660	5600	5550	5685	5575	233	1690	500	3950	10	1	46563612	2603	151.08	0.72	12	0.15	37.00	7762.00	7760	20240111	-27.96	4185	20241210	33.57	5750	-2.78	20250110	5330	4.88	20250103	7750	-27.87	20240702	4185	33.57	20241210	0.81	N	060150	500	232 억	2518757	N	N	1303	N	N
51	20250116	150525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5620	-30	5	-0.53	362883500	64141	107.91	5710	5720	5600	7340	3960	5650	5657.59	5.41	-12571	5770	5710	5660	5600	5550	5685	5575	233	1690	500	3950	10	1	46563612	2617	151.89	0.72	12	0.14	37.00	7762.00	7760	20240111	-27.58	4185	20241210	34.29	5750	-2.26	20250110	5330	5.44	20250103	7750	-27.48	20240702	4185	34.29	20241210	0.81	N	060150	500	232 억	2518757	N	N	83	N	N
52	20250116	140551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	0	3	0.00	263176750	46385	78.04	5710	5720	5630	7340	3960	5650	5673.75	5.41	-10003	5770	5710	5660	5600	5550	5685	5575	233	1690	500	3950	10	1	46563612	2631	152.70	0.73	12	0.10	37.00	7762.00	7760	20240111	-27.19	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.81	N	060150	500	232 억	2518757	N	N	83	N	N
53	20250116	130551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5680	30	2	0.53	202070200	35581	59.86	5710	5720	5650	7340	3960	5650	5679.16	5.41	-8783	5770	5710	5660	5600	5550	5685	5575	233	1690	500	3950	10	1	46563612	2645	153.51	0.73	12	0.08	37.00	7762.00	7760	20240111	-26.80	4185	20241210	35.72	5750	-1.22	20250110	5330	6.57	20250103	7750	-26.71	20240702	4185	35.72	20241210	0.81	N	060150	500	232 억	2518757	N	N	83	N	N
54	20250116	120552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5670	20	2	0.35	163872560	28857	48.55	5710	5720	5650	7340	3960	5650	5678.78	5.41	-6241	5770	5710	5660	5600	5550	5685	5575	233	1690	500	3950	10	1	46563612	2640	153.24	0.73	12	0.06	37.00	7762.00	7760	20240111	-26.93	4185	20241210	35.48	5750	-1.39	20250110	5330	6.38	20250103	7750	-26.84	20240702	4185	35.48	20241210	0.81	N	060150	500	232 억	2518757	N	N	83	N	N
55	20250116	110553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5680	30	2	0.53	103895390	18268	30.73	5710	5720	5650	7340	3960	5650	5687.29	5.41	-3960	5770	5710	5660	5600	5550	5685	5575	233	1690	500	3950	10	1	46563612	2645	153.51	0.73	12	0.04	37.00	7762.00	7760	20240111	-26.80	4185	20241210	35.72	5750	-1.22	20250110	5330	6.57	20250103	7750	-26.71	20240702	4185	35.72	20241210	0.81	N	060150	500	232 억	2518757	N	N	83	N	N
56	20250116	100552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5690	40	2	0.71	60284240	10599	17.83	5710	5720	5650	7340	3960	5650	5687.73	5.41	-2285	5770	5710	5660	5600	5550	5685	5575	233	1690	500	3950	10	1	46563612	2649	153.78	0.73	12	0.02	37.00	7762.00	7760	20240111	-26.68	4185	20241210	35.96	5750	-1.04	20250110	5330	6.75	20250103	7750	-26.58	20240702	4185	35.96	20241210	0.81	N	060150	500	232 억	2518757	N	N	83	N	N
57	20250116	090552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5700	50	2	0.88	3948630	693	1.17	5710	5720	5650	7340	3960	5650	5697.88	5.41	-389	5770	5710	5660	5600	5550	5685	5575	233	1690	500	3950	10	1	46563612	2654	154.05	0.73	12	0.00	37.00	7762.00	7760	20240111	-26.55	4185	20241210	36.20	5750	-0.87	20250110	5330	6.94	20250103	7750	-26.45	20240702	4185	36.20	20241210	0.81	N	060150	500	232 억	2518757	N	N	83	N	N
58	20250115	160549	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	-30	5	-0.53	334834840	59019	102.58	5670	5720	5610	7380	3980	5680	5673.45	5.43	-7407	5760	5720	5680	5640	5600	5700	5620	233	1700	500	3970	10	1	46563612	2631	152.70	0.73	12	0.13	37.00	7762.00	7760	20240111	-27.19	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.81	N	060150	500	232 억	2526163	N	N	83	N	N
59	20250115	150551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	-30	5	-0.53	309045710	54433	94.61	5670	5720	5630	7380	3980	5680	5677.54	5.43	-7964	5760	5720	5680	5640	5600	5700	5620	233	1700	500	3970	10	1	46563612	2631	152.70	0.73	12	0.12	37.00	7762.00	7760	20240111	-27.19	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.81	N	060150	500	232 억	2526163	N	N	206	N	N
60	20250115	140552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5660	-20	5	-0.35	248007910	43648	75.87	5670	5720	5630	7380	3980	5680	5682.00	5.43	-5728	5760	5720	5680	5640	5600	5700	5620	233	1700	500	3970	10	1	46563612	2636	152.97	0.73	12	0.09	37.00	7762.00	7760	20240111	-27.06	4185	20241210	35.24	5750	-1.57	20250110	5330	6.19	20250103	7750	-26.97	20240702	4185	35.24	20241210	0.81	N	060150	500	232 억	2526163	N	N	206	N	N
61	20250115	130550	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5700	20	2	0.35	204102330	35920	62.43	5670	5720	5630	7380	3980	5680	5682.14	5.43	-2328	5760	5720	5680	5640	5600	5700	5620	233	1700	500	3970	10	1	46563612	2654	154.05	0.73	12	0.08	37.00	7762.00	7760	20240111	-26.55	4185	20241210	36.20	5750	-0.87	20250110	5330	6.94	20250103	7750	-26.45	20240702	4185	36.20	20241210	0.81	N	060150	500	232 억	2526163	N	N	206	N	N
62	20250115	120544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5710	30	2	0.53	167638810	29533	51.33	5670	5710	5630	7380	3980	5680	5676.32	5.43	950	5760	5720	5680	5640	5600	5700	5620	233	1700	500	3970	10	1	46563612	2659	154.32	0.74	12	0.06	37.00	7762.00	7760	20240111	-26.42	4185	20241210	36.44	5750	-0.70	20250110	5330	7.13	20250103	7750	-26.32	20240702	4185	36.44	20241210	0.81	N	060150	500	232 억	2526163	N	N	206	N	N
63	20250115	110550	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5700	20	2	0.35	135871890	23957	41.64	5670	5700	5630	7380	3980	5680	5671.49	5.43	1778	5760	5720	5680	5640	5600	5700	5620	233	1700	500	3970	10	1	46563612	2654	154.05	0.73	12	0.05	37.00	7762.00	7760	20240111	-26.55	4185	20241210	36.20	5750	-0.87	20250110	5330	6.94	20250103	7750	-26.45	20240702	4185	36.20	20241210	0.81	N	060150	500	232 억	2526163	N	N	206	N	N
64	20250115	100550	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5690	10	2	0.18	99266810	17530	30.47	5670	5700	5630	7380	3980	5680	5662.68	5.43	1631	5760	5720	5680	5640	5600	5700	5620	233	1700	500	3970	10	1	46563612	2649	153.78	0.73	12	0.04	37.00	7762.00	7760	20240111	-26.68	4185	20241210	35.96	5750	-1.04	20250110	5330	6.75	20250103	7750	-26.58	20240702	4185	35.96	20241210	0.81	N	060150	500	232 억	2526163	N	N	206	N	N
65	20250115	090552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5690	10	2	0.18	10325920	1817	3.16	5670	5700	5670	7380	3980	5680	5682.95	5.43	452	5760	5720	5680	5640	5600	5700	5620	233	1700	500	3970	10	1	46563612	2649	153.78	0.73	12	0.00	37.00	7762.00	7760	20240111	-26.68	4185	20241210	35.96	5750	-1.04	20250110	5330	6.75	20250103	7750	-26.58	20240702	4185	35.96	20241210	0.81	N	060150	500	232 억	2526163	N	N	206	N	N
66	20250114	160537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5680	10	2	0.18	324295370	57183	78.48	5720	5720	5640	7370	3970	5670	5671.17	5.44	-8839	5770	5720	5660	5610	5550	5690	5580	233	1700	500	3960	10	1	46563612	2645	153.51	0.73	12	0.12	37.00	7762.00	7760	20240111	-26.80	4185	20241210	35.72	5750	-1.22	20250110	5330	6.57	20250103	7750	-26.71	20240702	4185	35.72	20241210	0.82	N	060150	500	232 억	2535003	N	N	206	N	N
67	20250114	150547	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5670	0	3	0.00	316809650	55862	76.67	5720	5720	5640	7370	3970	5670	5671.29	5.44	-8839	5770	5720	5660	5610	5550	5690	5580	233	1700	500	3960	10	1	46563612	2640	153.24	0.73	12	0.12	37.00	7762.00	7760	20240111	-26.93	4185	20241210	35.48	5750	-1.39	20250110	5330	6.38	20250103	7750	-26.84	20240702	4185	35.48	20241210	0.82	N	060150	500	232 억	2535003	N	N	221	N	N
68	20250114	140547	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5680	10	2	0.18	291315130	51372	70.50	5720	5720	5640	7370	3970	5670	5670.70	5.44	-8095	5770	5720	5660	5610	5550	5690	5580	233	1700	500	3960	10	1	46563612	2645	153.51	0.73	12	0.11	37.00	7762.00	7760	20240111	-26.80	4185	20241210	35.72	5750	-1.22	20250110	5330	6.57	20250103	7750	-26.71	20240702	4185	35.72	20241210	0.82	N	060150	500	232 억	2535003	N	N	221	N	N
69	20250114	130547	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5680	10	2	0.18	250020830	44094	60.51	5720	5720	5640	7370	3970	5670	5670.18	5.44	-5152	5770	5720	5660	5610	5550	5690	5580	233	1700	500	3960	10	1	46563612	2645	153.51	0.73	12	0.09	37.00	7762.00	7760	20240111	-26.80	4185	20241210	35.72	5750	-1.22	20250110	5330	6.57	20250103	7750	-26.71	20240702	4185	35.72	20241210	0.82	N	060150	500	232 억	2535003	N	N	221	N	N
70	20250114	120544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5680	10	2	0.18	205060590	36170	49.64	5720	5720	5640	7370	3970	5670	5669.36	5.44	-2195	5770	5720	5660	5610	5550	5690	5580	233	1700	500	3960	10	1	46563612	2645	153.51	0.73	12	0.08	37.00	7762.00	7760	20240111	-26.80	4185	20241210	35.72	5750	-1.22	20250110	5330	6.57	20250103	7750	-26.71	20240702	4185	35.72	20241210	0.82	N	060150	500	232 억	2535003	N	N	221	N	N
71	20250114	110546	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5680	10	2	0.18	174454160	30782	42.25	5720	5720	5640	7370	3970	5670	5667.41	5.44	-671	5770	5720	5660	5610	5550	5690	5580	233	1700	500	3960	10	1	46563612	2645	153.51	0.73	12	0.07	37.00	7762.00	7760	20240111	-26.80	4185	20241210	35.72	5750	-1.22	20250110	5330	6.57	20250103	7750	-26.71	20240702	4185	35.72	20241210	0.82	N	060150	500	232 억	2535003	N	N	221	N	N
72	20250114	100545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5670	0	3	0.00	74710380	13159	18.06	5720	5720	5650	7370	3970	5670	5677.51	5.44	-6332	5770	5720	5660	5610	5550	5690	5580	233	1700	500	3960	10	1	46563612	2640	153.24	0.73	12	0.03	37.00	7762.00	7760	20240111	-26.93	4185	20241210	35.48	5750	-1.39	20250110	5330	6.38	20250103	7750	-26.84	20240702	4185	35.48	20241210	0.82	N	060150	500	232 억	2535003	N	N	221	N	N
73	20250114	090546	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5710	40	2	0.71	6848810	1198	1.64	5720	5720	5680	7370	3970	5670	5716.87	5.44	-307	5770	5720	5660	5610	5550	5690	5580	233	1700	500	3960	10	1	46563612	2659	154.32	0.74	12	0.00	37.00	7762.00	7760	20240111	-26.42	4185	20241210	36.44	5750	-0.70	20250110	5330	7.13	20250103	7750	-26.32	20240702	4185	36.44	20241210	0.82	N	060150	500	232 억	2535003	N	N	221	N	N
74	20250113	160540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5670	-30	5	-0.53	411329820	72856	41.88	5700	5710	5600	7410	3990	5700	5645.78	5.48	-16934	5906	5802	5646	5542	5386	5855	5595	233	1710	500	3990	10	1	46563612	2640	153.24	0.73	12	0.16	37.00	7762.00	7760	20240111	-26.93	4185	20241210	35.48	5750	-1.39	20250110	5330	6.38	20250103	7750	-26.84	20240702	4185	35.48	20241210	0.82	N	060150	500	232 억	2551410	N	N	221	N	N
75	20250113	150542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5670	-30	5	-0.53	323693070	57306	32.94	5700	5710	5600	7410	3990	5700	5648.50	5.48	-16652	5906	5802	5646	5542	5386	5855	5595	233	1710	500	3990	10	1	46563612	2640	153.24	0.73	12	0.12	37.00	7762.00	7760	20240111	-26.93	4185	20241210	35.48	5750	-1.39	20250110	5330	6.38	20250103	7750	-26.84	20240702	4185	35.48	20241210	0.82	N	060150	500	232 억	2551410	N	N	1600	N	N
76	20250113	140536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5680	-20	5	-0.35	293349050	51958	29.87	5700	5710	5600	7410	3990	5700	5645.89	5.48	-14190	5906	5802	5646	5542	5386	5855	5595	233	1710	500	3990	10	1	46563612	2645	153.51	0.73	12	0.11	37.00	7762.00	7760	20240111	-26.80	4185	20241210	35.72	5750	-1.22	20250110	5330	6.57	20250103	7750	-26.71	20240702	4185	35.72	20241210	0.82	N	060150	500	232 억	2551410	N	N	1600	N	N
77	20250113	130533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5630	-70	5	-1.23	264835880	46919	26.97	5700	5710	5600	7410	3990	5700	5644.53	5.48	-12681	5906	5802	5646	5542	5386	5855	5595	233	1710	500	3990	10	1	46563612	2622	152.16	0.73	12	0.10	37.00	7762.00	7760	20240111	-27.45	4185	20241210	34.53	5750	-2.09	20250110	5330	5.63	20250103	7750	-27.35	20240702	4185	34.53	20241210	0.82	N	060150	500	232 억	2551410	N	N	1600	N	N
78	20250113	120535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5660	-40	5	-0.70	210127520	37201	21.39	5700	5710	5600	7410	3990	5700	5648.44	5.48	-10219	5906	5802	5646	5542	5386	5855	5595	233	1710	500	3990	10	1	46563612	2636	152.97	0.73	12	0.08	37.00	7762.00	7760	20240111	-27.06	4185	20241210	35.24	5750	-1.57	20250110	5330	6.19	20250103	7750	-26.97	20240702	4185	35.24	20241210	0.82	N	060150	500	232 억	2551410	N	N	1600	N	N
79	20250113	110535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5650	-50	5	-0.88	178509280	31622	18.18	5700	5710	5600	7410	3990	5700	5645.10	5.48	-9559	5906	5802	5646	5542	5386	5855	5595	233	1710	500	3990	10	1	46563612	2631	152.70	0.73	12	0.07	37.00	7762.00	7760	20240111	-27.19	4185	20241210	35.01	5750	-1.74	20250110	5330	6.00	20250103	7750	-27.10	20240702	4185	35.01	20241210	0.82	N	060150	500	232 억	2551410	N	N	1600	N	N
80	20250113	100534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5640	-60	5	-1.05	136045350	24119	13.87	5700	5710	5600	7410	3990	5700	5640.59	5.48	-8062	5906	5802	5646	5542	5386	5855	5595	233	1710	500	3990	10	1	46563612	2626	152.43	0.73	12	0.05	37.00	7762.00	7760	20240111	-27.32	4185	20241210	34.77	5750	-1.91	20250110	5330	5.82	20250103	7750	-27.23	20240702	4185	34.77	20241210	0.82	N	060150	500	232 억	2551410	N	N	1600	N	N
81	20250113	090538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5690	-10	5	-0.18	49113590	8711	5.01	5700	5700	5600	7410	3990	5700	5638.11	5.48	2280	5906	5802	5646	5542	5386	5855	5595	233	1710	500	3990	10	1	46563612	2649	153.78	0.73	12	0.02	37.00	7762.00	7760	20240111	-26.68	4185	20241210	35.96	5750	-1.04	20250110	5330	6.75	20250103	7750	-26.58	20240702	4185	35.96	20241210	0.82	N	060150	500	232 억	2551410	N	N	1600	N	N
82	20250110	160531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5700	220	2	4.01	982209360	172813	457.25	5490	5750	5490	7120	3840	5480	5683.64	5.41	30197	5560	5520	5490	5450	5420	5505	5435	233	1640	500	3830	10	1	46563612	2654	154.05	0.73	12	0.37	37.00	7762.00	7760	20240111	-26.55	4185	20241210	36.20	5750	-0.87	20250110	5330	6.94	20250103	7760	-26.55	20240111	4185	36.20	20241210	0.83	N	060150	500	232 억	2519535	N	N	1600	N	N
83	20250110	150531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5680	200	2	3.65	934629810	164449	435.12	5490	5750	5490	7120	3840	5480	5683.40	5.41	29410	5560	5520	5490	5450	5420	5505	5435	233	1640	500	3830	10	1	46563612	2645	153.51	0.73	12	0.35	37.00	7762.00	7760	20240111	-26.80	4185	20241210	35.72	5750	-1.22	20250110	5330	6.57	20250103	7760	-26.80	20240111	4185	35.72	20241210	0.83	N	060150	500	232 억	2519535	N	N	46	N	N
84	20250110	140533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5710	230	2	4.20	872220230	153500	406.15	5490	5750	5490	7120	3840	5480	5682.22	5.41	31625	5560	5520	5490	5450	5420	5505	5435	233	1640	500	3830	10	1	46563612	2659	154.32	0.74	12	0.33	37.00	7762.00	7760	20240111	-26.42	4185	20241210	36.44	5750	-0.70	20250110	5330	7.13	20250103	7760	-26.42	20240111	4185	36.44	20241210	0.83	N	060150	500	232 억	2519535	N	N	46	N	N
85	20250110	130531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5710	230	2	4.20	784158240	138083	365.36	5490	5750	5490	7120	3840	5480	5678.89	5.41	31220	5560	5520	5490	5450	5420	5505	5435	233	1640	500	3830	10	1	46563612	2659	154.32	0.74	12	0.30	37.00	7762.00	7760	20240111	-26.42	4185	20241210	36.44	5750	-0.70	20250110	5330	7.13	20250103	7760	-26.42	20240111	4185	36.44	20241210	0.83	N	060150	500	232 억	2519535	N	N	46	N	N
86	20250110	120532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5730	250	2	4.56	720687560	126983	335.99	5490	5750	5490	7120	3840	5480	5675.46	5.41	32158	5560	5520	5490	5450	5420	5505	5435	233	1640	500	3830	10	1	46563612	2668	154.86	0.74	12	0.27	37.00	7762.00	7760	20240111	-26.16	4185	20241210	36.92	5750	-0.35	20250110	5330	7.50	20250103	7760	-26.16	20240111	4185	36.92	20241210	0.83	N	060150	500	232 억	2519535	N	N	46	N	N
87	20250110	110531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5710	230	2	4.20	558292590	98631	260.97	5490	5720	5490	7120	3840	5480	5660.42	5.41	26416	5560	5520	5490	5450	5420	5505	5435	233	1640	500	3830	10	1	46563612	2659	154.32	0.74	12	0.21	37.00	7762.00	7760	20240111	-26.42	4185	20241210	36.44	5720	-0.17	20250110	5330	7.13	20250103	7760	-26.42	20240111	4185	36.44	20241210	0.83	N	060150	500	232 억	2519535	N	N	46	N	N
88	20250110	100530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5690	210	2	3.83	398538460	70559	186.69	5490	5720	5490	7120	3840	5480	5648.30	5.41	25329	5560	5520	5490	5450	5420	5505	5435	233	1640	500	3830	10	1	46563612	2649	153.78	0.73	12	0.15	37.00	7762.00	7760	20240111	-26.68	4185	20241210	35.96	5720	-0.52	20250110	5330	6.75	20250103	7760	-26.68	20240111	4185	35.96	20241210	0.83	N	060150	500	232 억	2519535	N	N	46	N	N
89	20250110	090533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5590	110	2	2.01	21840130	3933	10.41	5490	5590	5490	7120	3840	5480	5553.05	5.41	1532	5560	5520	5490	5450	5420	5505	5435	233	1640	500	3830	10	1	46563612	2603	151.08	0.72	12	0.01	37.00	7762.00	7760	20240111	-27.96	4185	20241210	33.57	5590	0.00	20250110	5330	4.88	20250103	7760	-27.96	20240111	4185	33.57	20241210	0.83	N	060150	500	232 억	2519535	N	N	46	N	N
90	20250109	160528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5480	-40	5	-0.72	204084870	37075	44.64	5510	5530	5460	7170	3870	5520	5504.67	5.43	-8223	5633	5576	5483	5426	5333	5605	5455	233	1650	500	3860	10	1	46563612	2552	148.11	0.71	12	0.08	37.00	7762.00	7760	20240111	-29.38	4185	20241210	30.94	5540	-1.08	20250108	5330	2.81	20250103	7760	-29.38	20240111	4185	30.94	20241210	0.83	N	060150	500	232 억	2527627	N	N	46	N	N
91	20250109	150531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	189403470	34396	41.41	5510	5530	5470	7170	3870	5520	5506.56	5.43	-8068	5633	5576	5483	5426	5333	5605	5455	233	1650	500	3860	10	1	46563612	2566	148.92	0.71	12	0.07	37.00	7762.00	7760	20240111	-28.99	4185	20241210	31.66	5540	-0.54	20250108	5330	3.38	20250103	7760	-28.99	20240111	4185	31.66	20241210	0.83	N	060150	500	232 억	2527627	N	N	20	N	N
92	20250109	140530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5500	-20	5	-0.36	155472400	28224	33.98	5510	5530	5470	7170	3870	5520	5508.52	5.43	-6547	5633	5576	5483	5426	5333	5605	5455	233	1650	500	3860	10	1	46563612	2561	148.65	0.71	12	0.06	37.00	7762.00	7760	20240111	-29.12	4185	20241210	31.42	5540	-0.72	20250108	5330	3.19	20250103	7760	-29.12	20240111	4185	31.42	20241210	0.83	N	060150	500	232 억	2527627	N	N	20	N	N
93	20250109	130530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5510	-10	5	-0.18	116406470	21119	25.43	5510	5530	5470	7170	3870	5520	5511.93	5.43	-4260	5633	5576	5483	5426	5333	5605	5455	233	1650	500	3860	10	1	46563612	2566	148.92	0.71	12	0.05	37.00	7762.00	7760	20240111	-28.99	4185	20241210	31.66	5540	-0.54	20250108	5330	3.38	20250103	7760	-28.99	20240111	4185	31.66	20241210	0.83	N	060150	500	232 억	2527627	N	N	20	N	N
94	20250109	120529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5520	0	3	0.00	96306940	17481	21.05	5510	5520	5470	7170	3870	5520	5509.24	5.43	-3949	5633	5576	5483	5426	5333	5605	5455	233	1650	500	3860	10	1	46563612	2570	149.19	0.71	12	0.04	37.00	7762.00	7760	20240111	-28.87	4185	20241210	31.90	5540	-0.36	20250108	5330	3.56	20250103	7760	-28.87	20240111	4185	31.90	20241210	0.83	N	060150	500	232 억	2527627	N	N	20	N	N
95	20250109	110531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5520	0	3	0.00	70182370	12744	15.34	5510	5520	5470	7170	3870	5520	5507.09	5.43	-2107	5633	5576	5483	5426	5333	5605	5455	233	1650	500	3860	10	1	46563612	2570	149.19	0.71	12	0.03	37.00	7762.00	7760	20240111	-28.87	4185	20241210	31.90	5540	-0.36	20250108	5330	3.56	20250103	7760	-28.87	20240111	4185	31.90	20241210	0.83	N	060150	500	232 억	2527627	N	N	20	N	N
96	20250109	100530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5520	0	3	0.00	46612230	8472	10.20	5510	5520	5470	7170	3870	5520	5501.92	5.43	-1641	5633	5576	5483	5426	5333	5605	5455	233	1650	500	3860	10	1	46563612	2570	149.19	0.71	12	0.02	37.00	7762.00	7760	20240111	-28.87	4185	20241210	31.90	5540	-0.36	20250108	5330	3.56	20250103	7760	-28.87	20240111	4185	31.90	20241210	0.83	N	060150	500	232 억	2527627	N	N	20	N	N
97	20250109	090533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5480	-40	5	-0.72	5317430	968	1.17	5510	5520	5470	7170	3870	5520	5493.21	5.43	-603	5633	5576	5483	5426	5333	5605	5455	233	1650	500	3860	10	1	46563612	2552	148.11	0.71	12	0.00	37.00	7762.00	7760	20240111	-29.38	4185	20241210	30.94	5540	-1.08	20250108	5330	2.81	20250103	7760	-29.38	20240111	4185	30.94	20241210	0.83	N	060150	500	232 억	2527627	N	N	20	N	N
98	20250108	160524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5520	130	2	2.41	456569470	82975	183.90	5400	5540	5390	7000	3780	5390	5502.49	5.40	14014	5530	5460	5420	5350	5310	5440	5330	233	1610	500	3770	10	1	46563612	2570	149.19	0.71	12	0.18	37.00	7762.00	7760	20240111	-28.87	4185	20241210	31.90	5540	-0.36	20250108	5330	3.56	20250103	7760	-28.87	20240111	4185	31.90	20241210	0.82	N	060150	500	232 억	2512856	N	N	20	N	N
99	20250108	150527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5530	140	2	2.60	450221830	81825	181.35	5400	5540	5390	7000	3780	5390	5502.25	5.40	13670	5530	5460	5420	5350	5310	5440	5330	233	1610	500	3770	10	1	46563612	2575	149.46	0.71	12	0.18	37.00	7762.00	7760	20240111	-28.74	4185	20241210	32.14	5540	-0.18	20250108	5330	3.75	20250103	7760	-28.74	20240111	4185	32.14	20241210	0.82	N	060150	500	232 억	2512856	N	N	54	N	N
100	20250108	140529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5530	140	2	2.60	355360190	64539	143.04	5400	5540	5390	7000	3780	5390	5506.13	5.40	12382	5530	5460	5420	5350	5310	5440	5330	233	1610	500	3770	10	1	46563612	2575	149.46	0.71	12	0.14	37.00	7762.00	7760	20240111	-28.74	4185	20241210	32.14	5540	-0.18	20250108	5330	3.75	20250103	7760	-28.74	20240111	4185	32.14	20241210	0.82	N	060150	500	232 억	2512856	N	N	54	N	N
101	20250108	130529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5530	140	2	2.60	307908590	55958	124.02	5400	5540	5390	7000	3780	5390	5502.49	5.40	12913	5530	5460	5420	5350	5310	5440	5330	233	1610	500	3770	10	1	46563612	2575	149.46	0.71	12	0.12	37.00	7762.00	7760	20240111	-28.74	4185	20241210	32.14	5540	-0.18	20250108	5330	3.75	20250103	7760	-28.74	20240111	4185	32.14	20241210	0.82	N	060150	500	232 억	2512856	N	N	54	N	N
102	20250108	120526	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5520	130	2	2.41	250197200	45517	100.88	5400	5540	5390	7000	3780	5390	5496.79	5.40	10698	5530	5460	5420	5350	5310	5440	5330	233	1610	500	3770	10	1	46563612	2570	149.19	0.71	12	0.10	37.00	7762.00	7760	20240111	-28.87	4185	20241210	31.90	5540	-0.36	20250108	5330	3.56	20250103	7760	-28.87	20240111	4185	31.90	20241210	0.82	N	060150	500	232 억	2512856	N	N	54	N	N
103	20250108	110526	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5540	150	2	2.78	217765750	39652	87.88	5400	5540	5390	7000	3780	5390	5491.92	5.40	11034	5530	5460	5420	5350	5310	5440	5330	233	1610	500	3770	10	1	46563612	2580	149.73	0.71	12	0.09	37.00	7762.00	7760	20240111	-28.61	4185	20241210	32.38	5540	0.00	20250108	5330	3.94	20250103	7760	-28.61	20240111	4185	32.38	20241210	0.82	N	060150	500	232 억	2512856	N	N	54	N	N
104	20250108	100527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5500	110	2	2.04	129598890	23673	52.47	5400	5510	5390	7000	3780	5390	5474.54	5.40	6018	5530	5460	5420	5350	5310	5440	5330	233	1610	500	3770	10	1	46563612	2561	148.65	0.71	12	0.05	37.00	7762.00	7760	20240111	-29.12	4185	20241210	31.42	5510	-0.18	20250108	5330	3.19	20250103	7760	-29.12	20240111	4185	31.42	20241210	0.82	N	060150	500	232 억	2512856	N	N	54	N	N
105	20250108	090528	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	50	2	0.93	15488030	2864	6.35	5400	5440	5390	7000	3780	5390	5407.83	5.40	-775	5530	5460	5420	5350	5310	5440	5330	233	1610	500	3770	10	1	46563612	2533	147.03	0.70	12	0.01	37.00	7762.00	7760	20240111	-29.90	4185	20241210	29.99	5490	-0.91	20250107	5330	2.06	20250103	7760	-29.90	20240111	4185	29.99	20241210	0.82	N	060150	500	232 억	2512856	N	N	54	N	N
106	20250107	160523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5390	-10	5	-0.19	245390840	45119	45.18	5400	5490	5380	7020	3780	5400	5438.92	5.42	-9671	5533	5466	5403	5336	5273	5500	5370	233	1620	500	3780	10	1	46563612	2510	145.68	0.69	12	0.10	37.00	7762.00	7760	20240111	-30.54	4185	20241210	28.79	5490	-1.82	20250107	5330	1.13	20250103	7760	-30.54	20240111	4185	28.79	20241210	0.82	N	060150	500	232 억	2522434	N	N	54	N	N
107	20250107	150524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5400	0	3	0.00	237857370	43721	43.78	5400	5490	5390	7020	3780	5400	5440.35	5.42	-9719	5533	5466	5403	5336	5273	5500	5370	233	1620	500	3780	10	1	46563612	2514	145.95	0.70	12	0.09	37.00	7762.00	7760	20240111	-30.41	4185	20241210	29.03	5490	-1.64	20250107	5330	1.31	20250103	7760	-30.41	20240111	4185	29.03	20241210	0.82	N	060150	500	232 억	2522434	N	N	332	N	N
108	20250107	140523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	40	2	0.74	199175330	36586	36.64	5400	5490	5400	7020	3780	5400	5444.03	5.42	-3512	5533	5466	5403	5336	5273	5500	5370	233	1620	500	3780	10	1	46563612	2533	147.03	0.70	12	0.08	37.00	7762.00	7760	20240111	-29.90	4185	20241210	29.99	5490	-0.91	20250107	5330	2.06	20250103	7760	-29.90	20240111	4185	29.99	20241210	0.82	N	060150	500	232 억	2522434	N	N	332	N	N
109	20250107	130523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5450	50	2	0.93	175827810	32295	32.34	5400	5490	5400	7020	3780	5400	5444.43	5.42	-1816	5533	5466	5403	5336	5273	5500	5370	233	1620	500	3780	10	1	46563612	2538	147.30	0.70	12	0.07	37.00	7762.00	7760	20240111	-29.77	4185	20241210	30.23	5490	-0.73	20250107	5330	2.25	20250103	7760	-29.77	20240111	4185	30.23	20241210	0.82	N	060150	500	232 억	2522434	N	N	332	N	N
110	20250107	120523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5450	50	2	0.93	139230620	25571	25.61	5400	5490	5400	7020	3780	5400	5444.86	5.42	1721	5533	5466	5403	5336	5273	5500	5370	233	1620	500	3780	10	1	46563612	2538	147.30	0.70	12	0.05	37.00	7762.00	7760	20240111	-29.77	4185	20241210	30.23	5490	-0.73	20250107	5330	2.25	20250103	7760	-29.77	20240111	4185	30.23	20241210	0.82	N	060150	500	232 억	2522434	N	N	332	N	N
111	20250107	110520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5450	50	2	0.93	107644760	19779	19.81	5400	5490	5400	7020	3780	5400	5442.38	5.42	4307	5533	5466	5403	5336	5273	5500	5370	233	1620	500	3780	10	1	46563612	2538	147.30	0.70	12	0.04	37.00	7762.00	7760	20240111	-29.77	4185	20241210	30.23	5490	-0.73	20250107	5330	2.25	20250103	7760	-29.77	20240111	4185	30.23	20241210	0.82	N	060150	500	232 억	2522434	N	N	332	N	N
112	20250107	100525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	40	2	0.74	56704460	10418	10.43	5400	5490	5400	7020	3780	5400	5442.93	5.42	637	5533	5466	5403	5336	5273	5500	5370	233	1620	500	3780	10	1	46563612	2533	147.03	0.70	12	0.02	37.00	7762.00	7760	20240111	-29.90	4185	20241210	29.99	5490	-0.91	20250107	5330	2.06	20250103	7760	-29.90	20240111	4185	29.99	20241210	0.82	N	060150	500	232 억	2522434	N	N	332	N	N
113	20250107	090524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5490	90	2	1.67	3232460	591	0.59	5400	5490	5400	7020	3780	5400	5469.48	5.42	-101	5533	5466	5403	5336	5273	5500	5370	233	1620	500	3780	10	1	46563612	2556	148.38	0.71	12	0.00	37.00	7762.00	7760	20240111	-29.25	4185	20241210	31.18	5490	0.00	20250107	5330	3.00	20250103	7760	-29.25	20240111	4185	31.18	20241210	0.82	N	060150	500	232 억	2522434	N	N	332	N	N
114	20250106	160517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5400	70	2	1.31	541803390	99854	149.76	5350	5470	5340	6920	3740	5330	5425.96	5.35	32661	5476	5402	5366	5292	5256	5385	5275	233	1590	500	3730	10	1	46563612	2514	145.95	0.70	12	0.21	37.00	7762.00	7760	20240111	-30.41	4185	20241210	29.03	5470	-1.28	20250106	5330	1.31	20250103	7760	-30.41	20240111	4185	29.03	20241210	0.82	N	060150	500	232 억	2489866	N	N	332	N	N
115	20250106	150518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	110	2	2.06	477045600	87899	131.83	5350	5470	5340	6920	3740	5330	5427.20	5.35	28519	5476	5402	5366	5292	5256	5385	5275	233	1590	500	3730	10	1	46563612	2533	147.03	0.70	12	0.19	37.00	7762.00	7760	20240111	-29.90	4185	20241210	29.99	5470	-0.55	20250106	5330	2.06	20250103	7760	-29.90	20240111	4185	29.99	20241210	0.82	N	060150	500	232 억	2489866	N	N	246	N	N
116	20250106	140518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5460	130	2	2.44	425346230	78407	117.59	5350	5470	5340	6920	3740	5330	5424.85	5.35	26665	5476	5402	5366	5292	5256	5385	5275	233	1590	500	3730	10	1	46563612	2542	147.57	0.70	12	0.17	37.00	7762.00	7760	20240111	-29.64	4185	20241210	30.47	5470	-0.18	20250106	5330	2.44	20250103	7760	-29.64	20240111	4185	30.47	20241210	0.82	N	060150	500	232 억	2489866	N	N	246	N	N
117	20250106	130516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5450	120	2	2.25	363039590	66976	100.45	5350	5470	5340	6920	3740	5330	5420.44	5.35	25406	5476	5402	5366	5292	5256	5385	5275	233	1590	500	3730	10	1	46563612	2538	147.30	0.70	12	0.14	37.00	7762.00	7760	20240111	-29.77	4185	20241210	30.23	5470	-0.37	20250106	5330	2.25	20250103	7760	-29.77	20240111	4185	30.23	20241210	0.82	N	060150	500	232 억	2489866	N	N	246	N	N
118	20250106	120515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5420	90	2	1.69	305531070	56396	84.58	5350	5470	5340	6920	3740	5330	5417.60	5.35	26465	5476	5402	5366	5292	5256	5385	5275	233	1590	500	3730	10	1	46563612	2524	146.49	0.70	12	0.12	37.00	7762.00	7760	20240111	-30.15	4185	20241210	29.51	5470	-0.91	20250106	5330	1.69	20250103	7760	-30.15	20240111	4185	29.51	20241210	0.82	N	060150	500	232 억	2489866	N	N	246	N	N
119	20250106	110515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	110	2	2.06	206487730	38111	57.16	5350	5470	5340	6920	3740	5330	5418.06	5.35	16186	5476	5402	5366	5292	5256	5385	5275	233	1590	500	3730	10	1	46563612	2533	147.03	0.70	12	0.08	37.00	7762.00	7760	20240111	-29.90	4185	20241210	29.99	5470	-0.55	20250106	5330	2.06	20250103	7760	-29.90	20240111	4185	29.99	20241210	0.82	N	060150	500	232 억	2489866	N	N	246	N	N
120	20250106	100515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5440	110	2	2.06	109383680	20234	30.35	5350	5470	5340	6920	3740	5330	5405.93	5.35	6920	5476	5402	5366	5292	5256	5385	5275	233	1590	500	3730	10	1	46563612	2533	147.03	0.70	12	0.04	37.00	7762.00	7760	20240111	-29.90	4185	20241210	29.99	5470	-0.55	20250106	5330	2.06	20250103	7760	-29.90	20240111	4185	29.99	20241210	0.82	N	060150	500	232 억	2489866	N	N	246	N	N
121	20250106	090512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5390	60	2	1.13	10522250	1964	2.95	5350	5400	5340	6920	3740	5330	5357.56	5.35	-139	5476	5402	5366	5292	5256	5385	5275	233	1590	500	3730	10	1	46563612	2510	145.68	0.69	12	0.00	37.00	7762.00	7760	20240111	-30.54	4185	20241210	28.79	5460	-1.28	20250102	5330	1.13	20250103	7760	-30.54	20240111	4185	28.79	20241210	0.82	N	060150	500	232 억	2489866	N	N	246	N	N
122	20250103	160512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5330	-50	5	-0.93	359867830	66678	106.74	5370	5440	5330	6990	3770	5380	5397.12	5.37	-11177	5500	5440	5400	5340	5300	5470	5370	233	1610	500	3760	10	1	46563612	2482	144.05	0.69	12	0.14	37.00	7762.00	7760	20240111	-31.31	4185	20241210	27.36	5460	-2.38	20250102	5330	0.00	20250103	7760	-31.31	20240111	4185	27.36	20241210	0.83	N	060150	500	232 억	2498332	N	N	246	N	N
123	20250103	150513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5410	30	2	0.56	312382630	57786	92.50	5370	5440	5360	6990	3770	5380	5405.85	5.37	-11615	5500	5440	5400	5340	5300	5470	5370	233	1610	500	3760	10	1	46563612	2519	146.22	0.70	12	0.12	37.00	7762.00	7760	20240111	-30.28	4185	20241210	29.27	5460	-0.92	20250102	5360	0.93	20250103	7760	-30.28	20240111	4185	29.27	20241210	0.83	N	060150	500	232 억	2498332	N	N	7	N	N
124	20250103	140513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5400	20	2	0.37	282634960	52269	83.67	5370	5440	5360	6990	3770	5380	5407.32	5.37	-10912	5500	5440	5400	5340	5300	5470	5370	233	1610	500	3760	10	1	46563612	2514	145.95	0.70	12	0.11	37.00	7762.00	7760	20240111	-30.41	4185	20241210	29.03	5460	-1.10	20250102	5360	0.75	20250103	7760	-30.41	20240111	4185	29.03	20241210	0.83	N	060150	500	232 억	2498332	N	N	7	N	N
125	20250103	130511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5400	20	2	0.37	233235610	43110	69.01	5370	5440	5370	6990	3770	5380	5410.24	5.37	-5834	5500	5440	5400	5340	5300	5470	5370	233	1610	500	3760	10	1	46563612	2514	145.95	0.70	12	0.09	37.00	7762.00	7760	20240111	-30.41	4185	20241210	29.03	5460	-1.10	20250102	5360	0.75	20250102	7760	-30.41	20240111	4185	29.03	20241210	0.83	N	060150	500	232 억	2498332	N	N	7	N	N
126	20250103	120512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5400	20	2	0.37	187652110	34672	55.50	5370	5440	5370	6990	3770	5380	5412.21	5.37	-1601	5500	5440	5400	5340	5300	5470	5370	233	1610	500	3760	10	1	46563612	2514	145.95	0.70	12	0.07	37.00	7762.00	7760	20240111	-30.41	4185	20241210	29.03	5460	-1.10	20250102	5360	0.75	20250102	7760	-30.41	20240111	4185	29.03	20241210	0.83	N	060150	500	232 억	2498332	N	N	7	N	N
127	20250103	110513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5410	30	2	0.56	149747890	27661	44.28	5370	5440	5370	6990	3770	5380	5413.68	5.37	-714	5500	5440	5400	5340	5300	5470	5370	233	1610	500	3760	10	1	46563612	2519	146.22	0.70	12	0.06	37.00	7762.00	7760	20240111	-30.28	4185	20241210	29.27	5460	-0.92	20250102	5360	0.93	20250102	7760	-30.28	20240111	4185	29.27	20241210	0.83	N	060150	500	232 억	2498332	N	N	7	N	N
128	20250103	100511	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5430	50	2	0.93	99565120	18390	29.44	5370	5440	5370	6990	3770	5380	5414.09	5.37	3090	5500	5440	5400	5340	5300	5470	5370	233	1610	500	3760	10	1	46563612	2528	146.76	0.70	12	0.04	37.00	7762.00	7760	20240111	-30.03	4185	20241210	29.75	5460	-0.55	20250102	5360	1.31	20250102	7760	-30.03	20240111	4185	29.75	20241210	0.83	N	060150	500	232 억	2498332	N	N	7	N	N
129	20250103	090512	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5400	20	2	0.37	14600540	2707	4.33	5370	5410	5370	6990	3770	5380	5393.62	5.37	1789	5500	5440	5400	5340	5300	5470	5370	233	1610	500	3760	10	1	46563612	2514	145.95	0.70	12	0.01	37.00	7762.00	7760	20240111	-30.41	4185	20241210	29.03	5460	-1.10	20250102	5360	0.75	20250102	7760	-30.41	20240111	4185	29.03	20241210	0.83	N	060150	500	232 억	2498332	N	N	7	N	N
130	20250102	160508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5380	0	3	0.00	337822840	62469	101.59	5360	5460	5360	6990	3770	5380	5407.89	5.32	11858	5546	5462	5386	5302	5226	5505	5345	233	1610	500	3760	10	1	46563612	2505	145.41	0.69	12	0.13	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	5460	-1.47	20250102	5360	0.37	20250102	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2478970	N	N	7	N	N
131	20250102	150510	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5410	30	2	0.56	322310180	59591	96.91	5360	5460	5360	6990	3770	5380	5408.71	5.32	10731	5546	5462	5386	5302	5226	5505	5345	233	1610	500	3760	10	1	46563612	2519	146.22	0.70	12	0.13	37.00	7762.00	7760	20240111	-30.28	4185	20241210	29.27	5460	-0.92	20250102	5360	0.93	20250102	7760	-30.28	20240111	4185	29.27	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
132	20250102	140507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5430	50	2	0.93	244108500	45086	73.32	5360	5460	5360	6990	3770	5380	5414.29	5.32	5059	5546	5462	5386	5302	5226	5505	5345	233	1610	500	3760	10	1	46563612	2528	146.76	0.70	12	0.10	37.00	7762.00	7760	20240111	-30.03	4185	20241210	29.75	5460	-0.55	20250102	5360	1.31	20250102	7760	-30.03	20240111	4185	29.75	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
133	20250102	130507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5410	30	2	0.56	216965770	40077	65.18	5360	5460	5360	6990	3770	5380	5413.72	5.32	6477	5546	5462	5386	5302	5226	5505	5345	233	1610	500	3760	10	1	46563612	2519	146.22	0.70	12	0.09	37.00	7762.00	7760	20240111	-30.28	4185	20241210	29.27	5460	-0.92	20250102	5360	0.93	20250102	7760	-30.28	20240111	4185	29.27	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
134	20250102	120507	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5430	50	2	0.93	121745220	22443	36.50	5360	5460	5360	6990	3770	5380	5424.64	5.32	792	5546	5462	5386	5302	5226	5505	5345	233	1610	500	3760	10	1	46563612	2528	146.76	0.70	12	0.05	37.00	7762.00	7760	20240111	-30.03	4185	20241210	29.75	5460	-0.55	20250102	5360	1.31	20250102	7760	-30.03	20240111	4185	29.75	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
135	20250102	110459	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5460	80	2	1.49	58595910	10785	17.54	5360	5460	5360	6990	3770	5380	5433.09	5.32	409	5546	5462	5386	5302	5226	5505	5345	233	1610	500	3760	10	1	46563612	2542	147.57	0.70	12	0.02	37.00	7762.00	7760	20240111	-29.64	4185	20241210	30.47	5460	0.00	20250102	5360	1.87	20250102	7760	-29.64	20240111	4185	30.47	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
136	20250102	100506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5410	30	2	0.56	7077610	1312	2.13	5360	5450	5360	6990	3770	5380	5394.52	5.32	725	5546	5462	5386	5302	5226	5505	5345	233	1610	500	3760	10	1	46563612	2519	146.22	0.70	12	0.00	37.00	7762.00	7760	20240111	-30.28	4185	20241210	29.27	5450	-0.73	20250102	5360	0.93	20250102	7760	-30.28	20240111	4185	29.27	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N
137	20250102	090502	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5380	0	3	0.00	0	0	0.00	0	0	0	6990	3770	5380	0.00	5.32	0	5546	5462	5386	5302	5226	5505	5345	233	1610	500	3760	10	1	46563612	2505	145.41	0.69	12	0.00	37.00	7762.00	7760	20240111	-30.67	4185	20241210	28.55	0	0.00	0	0	0.00	0	7760	-30.67	20240111	4185	28.55	20241210	0.84	N	060150	500	232 억	2478970	N	N	327	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History