KissMeData/397030/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161302	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	520	2	3.32	4895063070	304373	164.19	15800	16340	15650	20350	10980	15680	16082.30	9.37	36689	16126	15902	15726	15502	15326	16015	15615	224	4670	1000	11280	10	1	22435596	3635	-24.47	6.05	12	1.36	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	17270	-6.20	20250107	15370	5.40	20250115	25900	-37.45	20241015	11510	40.75	20240205	4.97	N	397030	1000	224 억	2101118	N	N	39	N	N
3	20250124	151301	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16160	480	2	3.06	4669399010	290436	156.67	15800	16340	15650	20350	10980	15680	16077.20	9.37	40677	16126	15902	15726	15502	15326	16015	15615	224	4670	1000	11280	10	1	22435596	3626	-24.41	6.04	12	1.29	-662.00	2677.00	25900	20241015	-37.61	11510	20240205	40.40	17270	-6.43	20250107	15370	5.14	20250115	25900	-37.61	20241015	11510	40.40	20240205	4.97	N	397030	1000	224 억	2101118	N	N	39	N	N
4	20250124	141300	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16080	400	2	2.55	4189548940	260707	140.63	15800	16340	15650	20350	10980	15680	16069.95	9.37	38666	16126	15902	15726	15502	15326	16015	15615	224	4670	1000	11280	10	1	22435596	3608	-24.29	6.01	12	1.16	-662.00	2677.00	25900	20241015	-37.92	11510	20240205	39.70	17270	-6.89	20250107	15370	4.62	20250115	25900	-37.92	20241015	11510	39.70	20240205	4.97	N	397030	1000	224 억	2101118	N	N	39	N	N
5	20250124	131303	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16050	370	2	2.36	3901921990	242810	130.98	15800	16340	15650	20350	10980	15680	16069.86	9.37	40639	16126	15902	15726	15502	15326	16015	15615	224	4670	1000	11280	10	1	22435596	3601	-24.24	6.00	12	1.08	-662.00	2677.00	25900	20241015	-38.03	11510	20240205	39.44	17270	-7.06	20250107	15370	4.42	20250115	25900	-38.03	20241015	11510	39.44	20240205	4.97	N	397030	1000	224 억	2101118	N	N	39	N	N
6	20250124	121258	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16090	410	2	2.61	3492873470	217355	117.25	15800	16340	15650	20350	10980	15680	16069.90	9.37	38330	16126	15902	15726	15502	15326	16015	15615	224	4670	1000	11280	10	1	22435596	3610	-24.31	6.01	12	0.97	-662.00	2677.00	25900	20241015	-37.88	11510	20240205	39.79	17270	-6.83	20250107	15370	4.68	20250115	25900	-37.88	20241015	11510	39.79	20240205	4.97	N	397030	1000	224 억	2101118	N	N	39	N	N
7	20250124	111300	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16130	450	2	2.87	3107855900	193469	104.36	15800	16340	15650	20350	10980	15680	16063.84	9.37	32665	16126	15902	15726	15502	15326	16015	15615	224	4670	1000	11280	10	1	22435596	3619	-24.37	6.03	12	0.86	-662.00	2677.00	25900	20241015	-37.72	11510	20240205	40.14	17270	-6.60	20250107	15370	4.94	20250115	25900	-37.72	20241015	11510	40.14	20240205	4.97	N	397030	1000	224 억	2101118	N	N	39	N	N
8	20250124	101256	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16240	560	2	3.57	2362476920	147434	79.53	15800	16340	15650	20350	10980	15680	16023.96	9.37	26187	16126	15902	15726	15502	15326	16015	15615	224	4670	1000	11280	10	1	22435596	3644	-24.53	6.07	12	0.66	-662.00	2677.00	25900	20241015	-37.30	11510	20240205	41.09	17270	-5.96	20250107	15370	5.66	20250115	25900	-37.30	20241015	11510	41.09	20240205	4.97	N	397030	1000	224 억	2101118	N	N	39	N	N
9	20250124	091305	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16080	400	2	2.55	495775470	31160	16.81	15800	16180	15650	20350	10980	15680	15910.64	9.37	5447	16126	15902	15726	15502	15326	16015	15615	224	4670	1000	11280	10	1	22435596	3608	-24.29	6.01	12	0.14	-662.00	2677.00	25900	20241015	-37.92	11510	20240205	39.70	17270	-6.89	20250107	15370	4.62	20250115	25900	-37.92	20241015	11510	39.70	20240205	4.97	N	397030	1000	224 억	2101118	N	N	39	N	N
10	20250123	161255	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15680	20	2	0.13	2901801180	184692	89.83	15670	15950	15550	20350	10970	15660	15711.61	9.42	5377	16613	16136	15853	15376	15093	15995	15235	224	4690	1000	11270	10	1	22435596	3518	-23.69	5.86	12	0.82	-662.00	2677.00	25900	20241015	-39.46	11510	20240205	36.23	17270	-9.21	20250107	15370	2.02	20250115	25900	-39.46	20241015	11510	36.23	20240205	5.06	N	397030	1000	224 억	2113890	N	N	39	N	N
11	20250123	151252	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15650	-10	5	-0.06	2773052520	176478	85.84	15670	15950	15550	20350	10970	15660	15713.30	9.42	3857	16613	16136	15853	15376	15093	15995	15235	224	4690	1000	11270	10	1	22435596	3511	-23.64	5.85	12	0.79	-662.00	2677.00	25900	20241015	-39.58	11510	20240205	35.97	17270	-9.38	20250107	15370	1.82	20250115	25900	-39.58	20241015	11510	35.97	20240205	5.06	N	397030	1000	224 억	2113890	N	N	72	N	N
12	20250123	141250	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15790	130	2	0.83	2392762040	152351	74.10	15670	15950	15550	20350	10970	15660	15705.59	9.42	10785	16613	16136	15853	15376	15093	15995	15235	224	4690	1000	11270	10	1	22435596	3543	-23.85	5.90	12	0.68	-662.00	2677.00	25900	20241015	-39.03	11510	20240205	37.19	17270	-8.57	20250107	15370	2.73	20250115	25900	-39.03	20241015	11510	37.19	20240205	5.06	N	397030	1000	224 억	2113890	N	N	72	N	N
13	20250123	131252	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15720	60	2	0.38	2092287230	133316	64.84	15670	15950	15550	20350	10970	15660	15694.19	9.42	5509	16613	16136	15853	15376	15093	15995	15235	224	4690	1000	11270	10	1	22435596	3527	-23.75	5.87	12	0.59	-662.00	2677.00	25900	20241015	-39.31	11510	20240205	36.58	17270	-8.98	20250107	15370	2.28	20250115	25900	-39.31	20241015	11510	36.58	20240205	5.06	N	397030	1000	224 억	2113890	N	N	72	N	N
14	20250123	121254	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15590	-70	5	-0.45	1916880170	122100	59.39	15670	15950	15550	20350	10970	15660	15699.26	9.42	6946	16613	16136	15853	15376	15093	15995	15235	224	4690	1000	11270	10	1	22435596	3498	-23.55	5.82	12	0.54	-662.00	2677.00	25900	20241015	-39.81	11510	20240205	35.45	17270	-9.73	20250107	15370	1.43	20250115	25900	-39.81	20241015	11510	35.45	20240205	5.06	N	397030	1000	224 억	2113890	N	N	72	N	N
15	20250123	111243	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15630	-30	5	-0.19	1362926360	86683	42.16	15670	15950	15560	20350	10970	15660	15723.11	9.42	-8968	16613	16136	15853	15376	15093	15995	15235	224	4690	1000	11270	10	1	22435596	3507	-23.61	5.84	12	0.39	-662.00	2677.00	25900	20241015	-39.65	11510	20240205	35.79	17270	-9.50	20250107	15370	1.69	20250115	25900	-39.65	20241015	11510	35.79	20240205	5.06	N	397030	1000	224 억	2113890	N	N	72	N	N
16	20250123	101251	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15660	0	3	0.00	1044980910	66346	32.27	15670	15950	15580	20350	10970	15660	15750.47	9.42	-6336	16613	16136	15853	15376	15093	15995	15235	224	4690	1000	11270	10	1	22435596	3513	-23.66	5.85	12	0.30	-662.00	2677.00	25900	20241015	-39.54	11510	20240205	36.06	17270	-9.32	20250107	15370	1.89	20250115	25900	-39.54	20241015	11510	36.06	20240205	5.06	N	397030	1000	224 억	2113890	N	N	72	N	N
17	20250123	091254	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15890	230	2	1.47	358826050	22752	11.07	15670	15950	15610	20350	10970	15660	15771.19	9.42	3706	16613	16136	15853	15376	15093	15995	15235	224	4690	1000	11270	10	1	22435596	3565	-24.00	5.94	12	0.10	-662.00	2677.00	25900	20241015	-38.65	11510	20240205	38.05	17270	-7.99	20250107	15370	3.38	20250115	25900	-38.65	20241015	11510	38.05	20240205	5.06	N	397030	1000	224 억	2113890	N	N	72	N	N
18	20250122	161243	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15660	-40	5	-0.25	3282497070	205041	105.15	15900	16330	15570	20400	10990	15700	16009.34	9.62	-23886	16406	16052	15816	15462	15226	16230	15640	224	4700	1000	11300	10	1	22435596	3513	-23.66	5.85	12	0.91	-662.00	2677.00	25900	20241015	-39.54	11510	20240205	36.06	17270	-9.32	20250107	15370	1.89	20250115	25900	-39.54	20241015	11510	36.06	20240205	5.07	N	397030	1000	224 억	2157776	N	N	72	N	N
19	20250122	151245	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15630	-70	5	-0.45	3186474180	198912	102.00	15900	16330	15570	20400	10990	15700	16019.52	9.62	-20796	16406	16052	15816	15462	15226	16230	15640	224	4700	1000	11300	10	1	22435596	3507	-23.61	5.84	12	0.89	-662.00	2677.00	25900	20241015	-39.65	11510	20240205	35.79	17270	-9.50	20250107	15370	1.69	20250115	25900	-39.65	20241015	11510	35.79	20240205	5.07	N	397030	1000	224 억	2157776	N	N	70	N	N
20	20250122	141242	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15820	120	2	0.76	2535501330	157574	80.81	15900	16330	15750	20400	10990	15700	16090.86	9.62	-12415	16406	16052	15816	15462	15226	16230	15640	224	4700	1000	11300	10	1	22435596	3549	-23.90	5.91	12	0.70	-662.00	2677.00	25900	20241015	-38.92	11510	20240205	37.45	17270	-8.40	20250107	15370	2.93	20250115	25900	-38.92	20241015	11510	37.45	20240205	5.07	N	397030	1000	224 억	2157776	N	N	70	N	N
21	20250122	131244	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15850	150	2	0.96	2397278510	148846	76.33	15900	16330	15750	20400	10990	15700	16105.76	9.62	-8117	16406	16052	15816	15462	15226	16230	15640	224	4700	1000	11300	10	1	22435596	3556	-23.94	5.92	12	0.66	-662.00	2677.00	25900	20241015	-38.80	11510	20240205	37.71	17270	-8.22	20250107	15370	3.12	20250115	25900	-38.80	20241015	11510	37.71	20240205	5.07	N	397030	1000	224 억	2157776	N	N	70	N	N
22	20250122	121242	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15870	170	2	1.08	2248135750	139426	71.50	15900	16330	15750	20400	10990	15700	16124.22	9.62	-3715	16406	16052	15816	15462	15226	16230	15640	224	4700	1000	11300	10	1	22435596	3561	-23.97	5.93	12	0.62	-662.00	2677.00	25900	20241015	-38.73	11510	20240205	37.88	17270	-8.11	20250107	15370	3.25	20250115	25900	-38.73	20241015	11510	37.88	20240205	5.07	N	397030	1000	224 억	2157776	N	N	70	N	N
23	20250122	111245	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15970	270	2	1.72	1946399140	120380	61.73	15900	16330	15900	20400	10990	15700	16168.79	9.62	1534	16406	16052	15816	15462	15226	16230	15640	224	4700	1000	11300	10	1	22435596	3583	-24.12	5.97	12	0.54	-662.00	2677.00	25900	20241015	-38.34	11510	20240205	38.75	17270	-7.53	20250107	15370	3.90	20250115	25900	-38.34	20241015	11510	38.75	20240205	5.07	N	397030	1000	224 억	2157776	N	N	70	N	N
24	20250122	101242	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16210	510	2	3.25	1392106950	85866	44.03	15900	16330	15900	20400	10990	15700	16212.55	9.62	17010	16406	16052	15816	15462	15226	16230	15640	224	4700	1000	11300	10	1	22435596	3637	-24.49	6.06	12	0.38	-662.00	2677.00	25900	20241015	-37.41	11510	20240205	40.83	17270	-6.14	20250107	15370	5.47	20250115	25900	-37.41	20241015	11510	40.83	20240205	5.07	N	397030	1000	224 억	2157776	N	N	70	N	N
25	20250122	091246	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16160	460	2	2.93	633481830	39073	20.04	15900	16330	15900	20400	10990	15700	16212.78	9.62	10239	16406	16052	15816	15462	15226	16230	15640	224	4700	1000	11300	10	1	22435596	3626	-24.41	6.04	12	0.17	-662.00	2677.00	25900	20241015	-37.61	11510	20240205	40.40	17270	-6.43	20250107	15370	5.14	20250115	25900	-37.61	20241015	11510	40.40	20240205	5.07	N	397030	1000	224 억	2157776	N	N	70	N	N
26	20250121	161234	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15700	170	2	1.09	3092491460	194388	137.47	15600	16170	15580	20150	10880	15530	15909.32	9.55	-509	16043	15786	15583	15326	15123	15685	15225	224	4620	1000	11180	10	1	22435596	3522	-23.72	5.86	12	0.87	-662.00	2677.00	25900	20241015	-39.38	11510	20240205	36.40	17270	-9.09	20250107	15370	2.15	20250115	25900	-39.38	20241015	11510	36.40	20240205	4.98	N	397030	1000	224 억	2142046	N	N	70	N	N
27	20250121	151237	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15840	310	2	2.00	2796315100	175573	124.16	15600	16170	15580	20150	10880	15530	15926.79	9.55	-9600	16043	15786	15583	15326	15123	15685	15225	224	4620	1000	11180	10	1	22435596	3554	-23.93	5.92	12	0.78	-662.00	2677.00	25900	20241015	-38.84	11510	20240205	37.62	17270	-8.28	20250107	15370	3.06	20250115	25900	-38.84	20241015	11510	37.62	20240205	4.98	N	397030	1000	224 억	2142046	N	N	121	N	N
28	20250121	141238	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15880	350	2	2.25	2505599380	157263	111.22	15600	16170	15580	20150	10880	15530	15932.54	9.55	-5445	16043	15786	15583	15326	15123	15685	15225	224	4620	1000	11180	10	1	22435596	3563	-23.99	5.93	12	0.70	-662.00	2677.00	25900	20241015	-38.69	11510	20240205	37.97	17270	-8.05	20250107	15370	3.32	20250115	25900	-38.69	20241015	11510	37.97	20240205	4.98	N	397030	1000	224 억	2142046	N	N	121	N	N
29	20250121	131237	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15950	420	2	2.70	2279693280	143055	101.17	15600	16170	15580	20150	10880	15530	15935.78	9.55	799	16043	15786	15583	15326	15123	15685	15225	224	4620	1000	11180	10	1	22435596	3578	-24.09	5.96	12	0.64	-662.00	2677.00	25900	20241015	-38.42	11510	20240205	38.58	17270	-7.64	20250107	15370	3.77	20250115	25900	-38.42	20241015	11510	38.58	20240205	4.98	N	397030	1000	224 억	2142046	N	N	121	N	N
30	20250121	121219	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15900	370	2	2.38	2041374480	128084	90.58	15600	16170	15580	20150	10880	15530	15937.78	9.55	8165	16043	15786	15583	15326	15123	15685	15225	224	4620	1000	11180	10	1	22435596	3567	-24.02	5.94	12	0.57	-662.00	2677.00	25900	20241015	-38.61	11510	20240205	38.14	17270	-7.93	20250107	15370	3.45	20250115	25900	-38.61	20241015	11510	38.14	20240205	4.98	N	397030	1000	224 억	2142046	N	N	121	N	N
31	20250121	111133	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15800	270	2	1.74	1881522990	118015	83.46	15600	16170	15580	20150	10880	15530	15943.08	9.55	8976	16043	15786	15583	15326	15123	15685	15225	224	4620	1000	11180	10	1	22435596	3545	-23.87	5.90	12	0.53	-662.00	2677.00	25900	20241015	-39.00	11510	20240205	37.27	17270	-8.51	20250107	15370	2.80	20250115	25900	-39.00	20241015	11510	37.27	20240205	4.98	N	397030	1000	224 억	2142046	N	N	121	N	N
32	20250121	101125	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15820	290	2	1.87	1583999940	99215	70.16	15600	16170	15580	20150	10880	15530	15965.33	9.55	12704	16043	15786	15583	15326	15123	15685	15225	224	4620	1000	11180	10	1	22435596	3549	-23.90	5.91	12	0.44	-662.00	2677.00	25900	20241015	-38.92	11510	20240205	37.45	17270	-8.40	20250107	15370	2.93	20250115	25900	-38.92	20241015	11510	37.45	20240205	4.98	N	397030	1000	224 억	2142046	N	N	121	N	N
33	20250121	091238	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16050	520	2	3.35	468305450	29393	20.79	15600	16170	15580	20150	10880	15530	15932.55	9.55	1964	16043	15786	15583	15326	15123	15685	15225	224	4620	1000	11180	10	1	22435596	3601	-24.24	6.00	12	0.13	-662.00	2677.00	25900	20241015	-38.03	11510	20240205	39.44	17270	-7.06	20250107	15370	4.42	20250115	25900	-38.03	20241015	11510	39.44	20240205	4.98	N	397030	1000	224 억	2142046	N	N	121	N	N
34	20250120	161224	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15530	-90	5	-0.58	2189305390	140001	70.75	15620	15840	15380	20300	10940	15620	15637.83	9.43	39736	16493	16056	15753	15316	15013	15905	15165	224	4680	1000	11240	10	1	22435596	3484	-23.46	5.80	12	0.62	-662.00	2677.00	25900	20241015	-40.04	11510	20240205	34.93	17270	-10.08	20250107	15370	1.04	20250115	25900	-40.04	20241015	11510	34.93	20240205	5.04	N	397030	1000	224 억	2116100	N	N	121	N	N
35	20250120	151237	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15550	-70	5	-0.45	2112787180	135074	68.26	15620	15840	15380	20300	10940	15620	15641.72	9.43	38138	16493	16056	15753	15316	15013	15905	15165	224	4680	1000	11240	10	1	22435596	3489	-23.49	5.81	12	0.60	-662.00	2677.00	25900	20241015	-39.96	11510	20240205	35.10	17270	-9.96	20250107	15370	1.17	20250115	25900	-39.96	20241015	11510	35.10	20240205	5.04	N	397030	1000	224 억	2116100	N	N	73	N	N
36	20250120	141235	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15610	-10	5	-0.06	1925033330	122994	62.15	15620	15840	15380	20300	10940	15620	15651.47	9.43	35851	16493	16056	15753	15316	15013	15905	15165	224	4680	1000	11240	10	1	22435596	3502	-23.58	5.83	12	0.55	-662.00	2677.00	25900	20241015	-39.73	11510	20240205	35.62	17270	-9.61	20250107	15370	1.56	20250115	25900	-39.73	20241015	11510	35.62	20240205	5.04	N	397030	1000	224 억	2116100	N	N	73	N	N
37	20250120	131234	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15740	120	2	0.77	1602086200	102320	51.71	15620	15840	15380	20300	10940	15620	15657.64	9.43	33125	16493	16056	15753	15316	15013	15905	15165	224	4680	1000	11240	10	1	22435596	3531	-23.78	5.88	12	0.46	-662.00	2677.00	25900	20241015	-39.23	11510	20240205	36.75	17270	-8.86	20250107	15370	2.41	20250115	25900	-39.23	20241015	11510	36.75	20240205	5.04	N	397030	1000	224 억	2116100	N	N	73	N	N
38	20250120	121238	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15780	160	2	1.02	1452379530	92804	46.90	15620	15840	15380	20300	10940	15620	15650.00	9.43	28598	16493	16056	15753	15316	15013	15905	15165	224	4680	1000	11240	10	1	22435596	3540	-23.84	5.89	12	0.41	-662.00	2677.00	25900	20241015	-39.07	11510	20240205	37.10	17270	-8.63	20250107	15370	2.67	20250115	25900	-39.07	20241015	11510	37.10	20240205	5.04	N	397030	1000	224 억	2116100	N	N	73	N	N
39	20250120	111237	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15820	200	2	1.28	1329311540	85004	42.96	15620	15830	15380	20300	10940	15620	15638.24	9.43	29211	16493	16056	15753	15316	15013	15905	15165	224	4680	1000	11240	10	1	22435596	3549	-23.90	5.91	12	0.38	-662.00	2677.00	25900	20241015	-38.92	11510	20240205	37.45	17270	-8.40	20250107	15370	2.93	20250115	25900	-38.92	20241015	11510	37.45	20240205	5.04	N	397030	1000	224 억	2116100	N	N	73	N	N
40	20250120	101236	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15750	130	2	0.83	926772170	59416	30.03	15620	15830	15380	20300	10940	15620	15597.99	9.43	14362	16493	16056	15753	15316	15013	15905	15165	224	4680	1000	11240	10	1	22435596	3534	-23.79	5.88	12	0.26	-662.00	2677.00	25900	20241015	-39.19	11510	20240205	36.84	17270	-8.80	20250107	15370	2.47	20250115	25900	-39.19	20241015	11510	36.84	20240205	5.04	N	397030	1000	224 억	2116100	N	N	73	N	N
41	20250120	091237	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15560	-60	5	-0.38	250702890	16127	8.15	15620	15660	15380	20300	10940	15620	15545.07	9.43	-2618	16493	16056	15753	15316	15013	15905	15165	224	4680	1000	11240	10	1	22435596	3491	-23.50	5.81	12	0.07	-662.00	2677.00	25900	20241015	-39.92	11510	20240205	35.19	17270	-9.90	20250107	15370	1.24	20250115	25900	-39.92	20241015	11510	35.19	20240205	5.04	N	397030	1000	224 억	2116100	N	N	73	N	N
42	20250117	161230	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15620	-510	5	-3.16	3049534190	195335	95.35	16190	16190	15450	20950	11300	16130	15611.03	9.80	-62543	16543	16336	16043	15836	15543	16440	15940	224	4820	1000	11610	10	1	22435596	3504	-23.60	5.83	12	0.87	-662.00	2677.00	25900	20241015	-39.69	11510	20240205	35.71	17270	-9.55	20250107	15370	1.63	20250115	25900	-39.69	20241015	11510	35.71	20240205	5.01	N	397030	1000	224 억	2198078	N	N	73	N	N
43	20250117	151227	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15620	-510	5	-3.16	2967423830	190078	92.78	16190	16190	15450	20950	11300	16130	15610.82	9.80	-61368	16543	16336	16043	15836	15543	16440	15940	224	4820	1000	11610	10	1	22435596	3504	-23.60	5.83	12	0.85	-662.00	2677.00	25900	20241015	-39.69	11510	20240205	35.71	17270	-9.55	20250107	15370	1.63	20250115	25900	-39.69	20241015	11510	35.71	20240205	5.01	N	397030	1000	224 억	2198078	N	N	45	N	N
44	20250117	141235	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15570	-560	5	-3.47	2670152190	171084	83.51	16190	16190	15450	20950	11300	16130	15606.37	9.80	-56961	16543	16336	16043	15836	15543	16440	15940	224	4820	1000	11610	10	1	22435596	3493	-23.52	5.82	12	0.76	-662.00	2677.00	25900	20241015	-39.88	11510	20240205	35.27	17270	-9.84	20250107	15370	1.30	20250115	25900	-39.88	20241015	11510	35.27	20240205	5.01	N	397030	1000	224 억	2198078	N	N	45	N	N
45	20250117	131234	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15510	-620	5	-3.84	2395975550	153498	74.93	16190	16190	15450	20950	11300	16130	15608.18	9.80	-54667	16543	16336	16043	15836	15543	16440	15940	224	4820	1000	11610	10	1	22435596	3480	-23.43	5.79	12	0.68	-662.00	2677.00	25900	20241015	-40.12	11510	20240205	34.75	17270	-10.19	20250107	15370	0.91	20250115	25900	-40.12	20241015	11510	34.75	20240205	5.01	N	397030	1000	224 억	2198078	N	N	45	N	N
46	20250117	121235	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15480	-650	5	-4.03	2181090640	139609	68.15	16190	16190	15460	20950	11300	16130	15621.79	9.80	-49567	16543	16336	16043	15836	15543	16440	15940	224	4820	1000	11610	10	1	22435596	3473	-23.38	5.78	12	0.62	-662.00	2677.00	25900	20241015	-40.23	11510	20240205	34.49	17270	-10.36	20250107	15370	0.72	20250115	25900	-40.23	20241015	11510	34.49	20240205	5.01	N	397030	1000	224 억	2198078	N	N	45	N	N
47	20250117	111237	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15500	-630	5	-3.91	1835319930	117269	57.24	16190	16190	15460	20950	11300	16130	15649.32	9.80	-37757	16543	16336	16043	15836	15543	16440	15940	224	4820	1000	11610	10	1	22435596	3478	-23.41	5.79	12	0.52	-662.00	2677.00	25900	20241015	-40.15	11510	20240205	34.67	17270	-10.25	20250107	15370	0.85	20250115	25900	-40.15	20241015	11510	34.67	20240205	5.01	N	397030	1000	224 억	2198078	N	N	45	N	N
48	20250117	101235	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15530	-600	5	-3.72	1361068780	86673	42.31	16190	16190	15500	20950	11300	16130	15702.06	9.80	-25981	16543	16336	16043	15836	15543	16440	15940	224	4820	1000	11610	10	1	22435596	3484	-23.46	5.80	12	0.39	-662.00	2677.00	25900	20241015	-40.04	11510	20240205	34.93	17270	-10.08	20250107	15370	1.04	20250115	25900	-40.04	20241015	11510	34.93	20240205	5.01	N	397030	1000	224 억	2198078	N	N	45	N	N
49	20250117	091235	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15900	-230	5	-1.43	190199460	11916	5.82	16190	16190	15790	20950	11300	16130	15957.47	9.80	-5366	16543	16336	16043	15836	15543	16440	15940	224	4820	1000	11610	10	1	22435596	3567	-24.02	5.94	12	0.05	-662.00	2677.00	25900	20241015	-38.61	11510	20240205	38.14	17270	-7.93	20250107	15370	3.45	20250115	25900	-38.61	20241015	11510	38.14	20240205	5.01	N	397030	1000	224 억	2198078	N	N	45	N	N
50	20250116	161226	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16130	710	2	4.60	3282787500	204394	83.10	15750	16250	15750	20000	10800	15420	16060.97	9.55	76002	16520	15970	15670	15120	14820	15820	14970	224	4580	1000	11100	10	1	22435596	3619	-24.37	6.03	12	0.91	-662.00	2677.00	25900	20241015	-37.72	11510	20240205	40.14	17270	-6.60	20250107	15370	4.94	20250115	25900	-37.72	20241015	11510	40.14	20240205	4.95	N	397030	1000	224 억	2142980	N	N	45	N	N
51	20250116	151125	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16110	690	2	4.47	3181216020	198088	80.54	15750	16250	15750	20000	10800	15420	16059.61	9.55	76046	16520	15970	15670	15120	14820	15820	14970	224	4580	1000	11100	10	1	22435596	3614	-24.34	6.02	12	0.88	-662.00	2677.00	25900	20241015	-37.80	11510	20240205	39.97	17270	-6.72	20250107	15370	4.81	20250115	25900	-37.80	20241015	11510	39.97	20240205	4.95	N	397030	1000	224 억	2142980	N	N	125	N	N
52	20250116	141231	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16210	790	2	5.12	2932836670	182672	74.27	15750	16250	15750	20000	10800	15420	16055.21	9.55	78169	16520	15970	15670	15120	14820	15820	14970	224	4580	1000	11100	10	1	22435596	3637	-24.49	6.06	12	0.81	-662.00	2677.00	25900	20241015	-37.41	11510	20240205	40.83	17270	-6.14	20250107	15370	5.47	20250115	25900	-37.41	20241015	11510	40.83	20240205	4.95	N	397030	1000	224 억	2142980	N	N	125	N	N
53	20250116	131231	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	780	2	5.06	2681370640	167160	67.96	15750	16230	15750	20000	10800	15420	16040.74	9.55	76302	16520	15970	15670	15120	14820	15820	14970	224	4580	1000	11100	10	1	22435596	3635	-24.47	6.05	12	0.75	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	17270	-6.20	20250107	15370	5.40	20250115	25900	-37.45	20241015	11510	40.75	20240205	4.95	N	397030	1000	224 억	2142980	N	N	125	N	N
54	20250116	121231	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16150	730	2	4.73	2440641700	152288	61.92	15750	16180	15750	20000	10800	15420	16026.49	9.55	68464	16520	15970	15670	15120	14820	15820	14970	224	4580	1000	11100	10	1	22435596	3623	-24.40	6.03	12	0.68	-662.00	2677.00	25900	20241015	-37.64	11510	20240205	40.31	17270	-6.49	20250107	15370	5.07	20250115	25900	-37.64	20241015	11510	40.31	20240205	4.95	N	397030	1000	224 억	2142980	N	N	125	N	N
55	20250116	111231	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16130	710	2	4.60	2223604730	138841	56.45	15750	16150	15750	20000	10800	15420	16015.48	9.55	62714	16520	15970	15670	15120	14820	15820	14970	224	4580	1000	11100	10	1	22435596	3619	-24.37	6.03	12	0.62	-662.00	2677.00	25900	20241015	-37.72	11510	20240205	40.14	17270	-6.60	20250107	15370	4.94	20250115	25900	-37.72	20241015	11510	40.14	20240205	4.95	N	397030	1000	224 억	2142980	N	N	125	N	N
56	20250116	101234	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16030	610	2	3.96	1700712550	106353	43.24	15750	16120	15750	20000	10800	15420	15991.20	9.55	51753	16520	15970	15670	15120	14820	15820	14970	224	4580	1000	11100	10	1	22435596	3596	-24.21	5.99	12	0.47	-662.00	2677.00	25900	20241015	-38.11	11510	20240205	39.27	17270	-7.18	20250107	15370	4.29	20250115	25900	-38.11	20241015	11510	39.27	20240205	4.95	N	397030	1000	224 억	2142980	N	N	125	N	N
57	20250116	091235	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15930	510	2	3.31	623839180	39215	15.94	15750	16020	15750	20000	10800	15420	15908.18	9.55	19634	16520	15970	15670	15120	14820	15820	14970	224	4580	1000	11100	10	1	22435596	3574	-24.06	5.95	12	0.17	-662.00	2677.00	25900	20241015	-38.49	11510	20240205	38.40	17270	-7.76	20250107	15370	3.64	20250115	25900	-38.49	20241015	11510	38.40	20240205	4.95	N	397030	1000	224 억	2142980	N	N	125	N	N
58	20250115	161227	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15420	-680	5	-4.22	3833167860	244767	175.60	16220	16220	15370	20900	11270	16100	15660.47	9.73	-20971	16886	16492	16286	15892	15686	16390	15790	224	4800	1000	11590	10	1	22435596	3460	-23.29	5.76	12	1.09	-662.00	2677.00	25900	20241015	-40.46	11510	20240205	33.97	17270	-10.71	20250107	15370	0.33	20250115	25900	-40.46	20241015	11510	33.97	20240205	4.98	N	397030	1000	224 억	2183811	N	N	125	N	N
59	20250115	151229	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15390	-710	5	-4.41	3622390050	231097	165.79	16220	16220	15370	20900	11270	16100	15674.54	9.73	-21759	16886	16492	16286	15892	15686	16390	15790	224	4800	1000	11590	10	1	22435596	3453	-23.25	5.75	12	1.03	-662.00	2677.00	25900	20241015	-40.58	11510	20240205	33.71	17270	-10.89	20250107	15370	0.13	20250115	25900	-40.58	20241015	11510	33.71	20240205	4.98	N	397030	1000	224 억	2183811	N	N	51	N	N
60	20250115	141223	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15480	-620	5	-3.85	2864220320	181955	130.54	16220	16220	15480	20900	11270	16100	15741.13	9.73	-19871	16886	16492	16286	15892	15686	16390	15790	224	4800	1000	11590	10	1	22435596	3473	-23.38	5.78	12	0.81	-662.00	2677.00	25900	20241015	-40.23	11510	20240205	34.49	17270	-10.36	20250107	15480	0.00	20250115	25900	-40.23	20241015	11510	34.49	20240205	4.98	N	397030	1000	224 억	2183811	N	N	51	N	N
61	20250115	131231	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15630	-470	5	-2.92	2191631770	138755	99.54	16220	16220	15610	20900	11270	16100	15794.71	9.73	-16821	16886	16492	16286	15892	15686	16390	15790	224	4800	1000	11590	10	1	22435596	3507	-23.61	5.84	12	0.62	-662.00	2677.00	25900	20241015	-39.65	11510	20240205	35.79	17270	-9.50	20250107	15610	0.13	20250115	25900	-39.65	20241015	11510	35.79	20240205	4.98	N	397030	1000	224 억	2183811	N	N	51	N	N
62	20250115	121215	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15670	-430	5	-2.67	1944845010	122976	88.22	16220	16220	15650	20900	11270	16100	15814.56	9.73	-16395	16886	16492	16286	15892	15686	16390	15790	224	4800	1000	11590	10	1	22435596	3516	-23.67	5.85	12	0.55	-662.00	2677.00	25900	20241015	-39.50	11510	20240205	36.14	17270	-9.26	20250107	15650	0.13	20250115	25900	-39.50	20241015	11510	36.14	20240205	4.98	N	397030	1000	224 억	2183811	N	N	51	N	N
63	20250115	111227	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15680	-420	5	-2.61	1708159190	107876	77.39	16220	16220	15680	20900	11270	16100	15834.17	9.73	-14809	16886	16492	16286	15892	15686	16390	15790	224	4800	1000	11590	10	1	22435596	3518	-23.69	5.86	12	0.48	-662.00	2677.00	25900	20241015	-39.46	11510	20240205	36.23	17270	-9.21	20250107	15680	0.00	20250115	25900	-39.46	20241015	11510	36.23	20240205	4.98	N	397030	1000	224 억	2183811	N	N	51	N	N
64	20250115	101226	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15820	-280	5	-1.74	1223170540	77092	55.31	16220	16220	15700	20900	11270	16100	15866.01	9.73	-6650	16886	16492	16286	15892	15686	16390	15790	224	4800	1000	11590	10	1	22435596	3549	-23.90	5.91	12	0.34	-662.00	2677.00	25900	20241015	-38.92	11510	20240205	37.45	17270	-8.40	20250107	15700	0.76	20250115	25900	-38.92	20241015	11510	37.45	20240205	4.98	N	397030	1000	224 억	2183811	N	N	51	N	N
65	20250115	091232	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	15910	-190	5	-1.18	445420030	27877	20.00	16220	16220	15860	20900	11270	16100	15977.52	9.73	-4834	16886	16492	16286	15892	15686	16390	15790	224	4800	1000	11590	10	1	22435596	3570	-24.03	5.94	12	0.12	-662.00	2677.00	25900	20241015	-38.57	11510	20240205	38.23	17270	-7.87	20250107	15860	0.32	20250115	25900	-38.57	20241015	11510	38.23	20240205	4.98	N	397030	1000	224 억	2183811	N	N	51	N	N
66	20250114	161208	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16100	0	3	0.00	2265955570	139053	85.37	16160	16680	16080	20900	11270	16100	16295.90	9.79	-13772	17046	16572	16316	15842	15586	16445	15715	224	4800	1000	11590	10	1	22435596	3612	-24.32	6.01	12	0.62	-662.00	2677.00	25900	20241015	-37.84	11510	20240205	39.88	17270	-6.77	20250107	16000	0.62	20250102	25900	-37.84	20241015	11510	39.88	20240205	4.89	N	397030	1000	224 억	2195876	N	N	51	N	N
67	20250114	151226	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16130	30	2	0.19	2185649690	134069	82.31	16160	16680	16080	20900	11270	16100	16302.58	9.79	-12935	17046	16572	16316	15842	15586	16445	15715	224	4800	1000	11590	10	1	22435596	3619	-24.37	6.03	12	0.60	-662.00	2677.00	25900	20241015	-37.72	11510	20240205	40.14	17270	-6.60	20250107	16000	0.81	20250102	25900	-37.72	20241015	11510	40.14	20240205	4.89	N	397030	1000	224 억	2195876	N	N	259	N	N
68	20250114	141222	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16180	80	2	0.50	1701951840	104072	63.89	16160	16680	16130	20900	11270	16100	16353.84	9.79	-8268	17046	16572	16316	15842	15586	16445	15715	224	4800	1000	11590	10	1	22435596	3630	-24.44	6.04	12	0.46	-662.00	2677.00	25900	20241015	-37.53	11510	20240205	40.57	17270	-6.31	20250107	16000	1.12	20250102	25900	-37.53	20241015	11510	40.57	20240205	4.89	N	397030	1000	224 억	2195876	N	N	259	N	N
69	20250114	131220	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16240	140	2	0.87	1354714510	82658	50.74	16160	16680	16160	20900	11270	16100	16389.74	9.79	99	17046	16572	16316	15842	15586	16445	15715	224	4800	1000	11590	10	1	22435596	3644	-24.53	6.07	12	0.37	-662.00	2677.00	25900	20241015	-37.30	11510	20240205	41.09	17270	-5.96	20250107	16000	1.50	20250102	25900	-37.30	20241015	11510	41.09	20240205	4.89	N	397030	1000	224 억	2195876	N	N	259	N	N
70	20250114	121216	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16310	210	2	1.30	1249276660	76179	46.77	16160	16680	16160	20900	11270	16100	16399.62	9.79	-992	17046	16572	16316	15842	15586	16445	15715	224	4800	1000	11590	10	1	22435596	3659	-24.64	6.09	12	0.34	-662.00	2677.00	25900	20241015	-37.03	11510	20240205	41.70	17270	-5.56	20250107	16000	1.94	20250102	25900	-37.03	20241015	11510	41.70	20240205	4.89	N	397030	1000	224 억	2195876	N	N	259	N	N
71	20250114	111215	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16230	130	2	0.81	1124854270	68498	42.05	16160	16680	16160	20900	11270	16100	16422.18	9.79	463	17046	16572	16316	15842	15586	16445	15715	224	4800	1000	11590	10	1	22435596	3641	-24.52	6.06	12	0.31	-662.00	2677.00	25900	20241015	-37.34	11510	20240205	41.01	17270	-6.02	20250107	16000	1.44	20250102	25900	-37.34	20241015	11510	41.01	20240205	4.89	N	397030	1000	224 억	2195876	N	N	259	N	N
72	20250114	101215	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16250	150	2	0.93	994833610	60497	37.14	16160	16680	16160	20900	11270	16100	16444.92	9.79	1185	17046	16572	16316	15842	15586	16445	15715	224	4800	1000	11590	10	1	22435596	3646	-24.55	6.07	12	0.27	-662.00	2677.00	25900	20241015	-37.26	11510	20240205	41.18	17270	-5.91	20250107	16000	1.56	20250102	25900	-37.26	20241015	11510	41.18	20240205	4.89	N	397030	1000	224 억	2195876	N	N	259	N	N
73	20250114	091220	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16470	370	2	2.30	460269390	27922	17.14	16160	16680	16160	20900	11270	16100	16485.49	9.79	8913	17046	16572	16316	15842	15586	16445	15715	224	4800	1000	11590	10	1	22435596	3695	-24.88	6.15	12	0.12	-662.00	2677.00	25900	20241015	-36.41	11510	20240205	43.09	17270	-4.63	20250107	16000	2.94	20250102	25900	-36.41	20241015	11510	43.09	20240205	4.89	N	397030	1000	224 억	2195876	N	N	259	N	N
74	20250113	161202	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16100	-350	5	-2.13	2636551040	161171	82.88	16390	16790	16060	21350	11520	16450	16358.60	9.89	-6325	17370	16910	16670	16210	15970	16790	16090	224	4900	1000	11840	10	1	22435596	3612	-24.32	6.01	12	0.72	-662.00	2677.00	25900	20241015	-37.84	11510	20240205	39.88	17270	-6.77	20250107	16000	0.62	20250102	25900	-37.84	20241015	11510	39.88	20240205	4.89	N	397030	1000	224 억	2218055	N	N	259	N	N
75	20250113	151209	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16180	-270	5	-1.64	2567639060	156895	80.68	16390	16790	16060	21350	11520	16450	16365.15	9.89	-7098	17370	16910	16670	16210	15970	16790	16090	224	4900	1000	11840	10	1	22435596	3630	-24.44	6.04	12	0.70	-662.00	2677.00	25900	20241015	-37.53	11510	20240205	40.57	17270	-6.31	20250107	16000	1.12	20250102	25900	-37.53	20241015	11510	40.57	20240205	4.89	N	397030	1000	224 억	2218055	N	N	139	N	N
76	20250113	141144	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16170	-280	5	-1.70	2123370390	129349	66.51	16390	16790	16170	21350	11520	16450	16415.74	9.89	-16831	17370	16910	16670	16210	15970	16790	16090	224	4900	1000	11840	10	1	22435596	3628	-24.43	6.04	12	0.58	-662.00	2677.00	25900	20241015	-37.57	11510	20240205	40.49	17270	-6.37	20250107	16000	1.06	20250102	25900	-37.57	20241015	11510	40.49	20240205	4.89	N	397030	1000	224 억	2218055	N	N	139	N	N
77	20250113	131151	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16190	-260	5	-1.58	1897539040	115414	59.35	16390	16790	16190	21350	11520	16450	16441.13	9.89	-12389	17370	16910	16670	16210	15970	16790	16090	224	4900	1000	11840	10	1	22435596	3632	-24.46	6.05	12	0.51	-662.00	2677.00	25900	20241015	-37.49	11510	20240205	40.66	17270	-6.25	20250107	16000	1.19	20250102	25900	-37.49	20241015	11510	40.66	20240205	4.89	N	397030	1000	224 억	2218055	N	N	139	N	N
78	20250113	121155	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16340	-110	5	-0.67	1527703850	92657	47.65	16390	16790	16310	21350	11520	16450	16487.87	9.89	-6433	17370	16910	16670	16210	15970	16790	16090	224	4900	1000	11840	10	1	22435596	3666	-24.68	6.10	12	0.41	-662.00	2677.00	25900	20241015	-36.91	11510	20240205	41.96	17270	-5.39	20250107	16000	2.12	20250102	25900	-36.91	20241015	11510	41.96	20240205	4.89	N	397030	1000	224 억	2218055	N	N	139	N	N
79	20250113	111152	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16310	-140	5	-0.85	1329118800	80510	41.40	16390	16790	16310	21350	11520	16450	16508.99	9.89	-5946	17370	16910	16670	16210	15970	16790	16090	224	4900	1000	11840	10	1	22435596	3659	-24.64	6.09	12	0.36	-662.00	2677.00	25900	20241015	-37.03	11510	20240205	41.70	17270	-5.56	20250107	16000	1.94	20250102	25900	-37.03	20241015	11510	41.70	20240205	4.89	N	397030	1000	224 억	2218055	N	N	139	N	N
80	20250113	101153	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16500	50	2	0.30	909263170	54933	28.25	16390	16790	16320	21350	11520	16450	16552.85	9.89	3840	17370	16910	16670	16210	15970	16790	16090	224	4900	1000	11840	10	1	22435596	3702	-24.92	6.16	12	0.24	-662.00	2677.00	25900	20241015	-36.29	11510	20240205	43.35	17270	-4.46	20250107	16000	3.12	20250102	25900	-36.29	20241015	11510	43.35	20240205	4.89	N	397030	1000	224 억	2218055	N	N	139	N	N
81	20250113	091159	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16740	290	2	1.76	399839040	24182	12.43	16390	16790	16320	21350	11520	16450	16535.76	9.89	2787	17370	16910	16670	16210	15970	16790	16090	224	4900	1000	11840	10	1	22435596	3756	-25.29	6.25	12	0.11	-662.00	2677.00	25900	20241015	-35.37	11510	20240205	45.44	17270	-3.07	20250107	16000	4.62	20250102	25900	-35.37	20241015	11510	45.44	20240205	4.89	N	397030	1000	224 억	2218055	N	N	139	N	N
82	20250110	161132	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16450	-470	5	-2.78	3205708090	192963	53.47	17130	17130	16430	21950	11850	16920	16613.41	10.33	-80813	17626	17272	16676	16322	15726	17450	16500	224	5030	1000	12180	10	1	22435596	3691	-24.85	6.14	12	0.86	-662.00	2677.00	25900	20241015	-36.49	11510	20240205	42.92	17270	-4.75	20250107	16000	2.81	20250102	25900	-36.49	20241015	11510	42.92	20240205	4.51	N	397030	1000	224 억	2317322	N	N	138	N	N
83	20250110	151140	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16450	-470	5	-2.78	3051902030	183619	50.88	17130	17130	16430	21950	11850	16920	16620.84	10.33	-79853	17626	17272	16676	16322	15726	17450	16500	224	5030	1000	12180	10	1	22435596	3691	-24.85	6.14	12	0.82	-662.00	2677.00	25900	20241015	-36.49	11510	20240205	42.92	17270	-4.75	20250107	16000	2.81	20250102	25900	-36.49	20241015	11510	42.92	20240205	4.51	N	397030	1000	224 억	2317322	N	N	543	N	N
84	20250110	141146	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16500	-420	5	-2.48	2706489990	162703	45.09	17130	17130	16430	21950	11850	16920	16634.54	10.33	-74643	17626	17272	16676	16322	15726	17450	16500	224	5030	1000	12180	10	1	22435596	3702	-24.92	6.16	12	0.73	-662.00	2677.00	25900	20241015	-36.29	11510	20240205	43.35	17270	-4.46	20250107	16000	3.12	20250102	25900	-36.29	20241015	11510	43.35	20240205	4.51	N	397030	1000	224 억	2317322	N	N	543	N	N
85	20250110	131147	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16570	-350	5	-2.07	2549111880	153160	42.44	17130	17130	16430	21950	11850	16920	16643.46	10.33	-71190	17626	17272	16676	16322	15726	17450	16500	224	5030	1000	12180	10	1	22435596	3718	-25.03	6.19	12	0.68	-662.00	2677.00	25900	20241015	-36.02	11510	20240205	43.96	17270	-4.05	20250107	16000	3.56	20250102	25900	-36.02	20241015	11510	43.96	20240205	4.51	N	397030	1000	224 억	2317322	N	N	543	N	N
86	20250110	121148	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16450	-470	5	-2.78	2401217340	144201	39.96	17130	17130	16430	21950	11850	16920	16651.88	10.33	-66304	17626	17272	16676	16322	15726	17450	16500	224	5030	1000	12180	10	1	22435596	3691	-24.85	6.14	12	0.64	-662.00	2677.00	25900	20241015	-36.49	11510	20240205	42.92	17270	-4.75	20250107	16000	2.81	20250102	25900	-36.49	20241015	11510	42.92	20240205	4.51	N	397030	1000	224 억	2317322	N	N	543	N	N
87	20250110	111144	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16470	-450	5	-2.66	2048969450	122812	34.03	17130	17130	16460	21950	11850	16920	16683.79	10.33	-53697	17626	17272	16676	16322	15726	17450	16500	224	5030	1000	12180	10	1	22435596	3695	-24.88	6.15	12	0.55	-662.00	2677.00	25900	20241015	-36.41	11510	20240205	43.09	17270	-4.63	20250107	16000	2.94	20250102	25900	-36.41	20241015	11510	43.09	20240205	4.51	N	397030	1000	224 억	2317322	N	N	543	N	N
88	20250110	101142	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16600	-320	5	-1.89	1377021260	82183	22.77	17130	17130	16550	21950	11850	16920	16755.55	10.33	-32961	17626	17272	16676	16322	15726	17450	16500	224	5030	1000	12180	10	1	22435596	3724	-25.08	6.20	12	0.37	-662.00	2677.00	25900	20241015	-35.91	11510	20240205	44.22	17270	-3.88	20250107	16000	3.75	20250102	25900	-35.91	20241015	11510	44.22	20240205	4.51	N	397030	1000	224 억	2317322	N	N	543	N	N
89	20250110	091148	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16790	-130	5	-0.77	422240210	24948	6.91	17130	17130	16790	21950	11850	16920	16924.81	10.33	-12450	17626	17272	16676	16322	15726	17450	16500	224	5030	1000	12180	10	1	22435596	3767	-25.36	6.27	12	0.11	-662.00	2677.00	25900	20241015	-35.17	11510	20240205	45.87	17270	-2.78	20250107	16000	4.94	20250102	25900	-35.17	20241015	11510	45.87	20240205	4.51	N	397030	1000	224 억	2317322	N	N	543	N	N
90	20250109	161134	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16920	560	2	3.42	6001075750	359197	101.61	16360	17030	16080	21250	11460	16360	16707.04	10.05	97914	17546	16952	16626	16032	15706	16790	15870	224	4890	1000	11770	10	1	22435596	3796	-25.56	6.32	12	1.60	-662.00	2677.00	25900	20241015	-34.67	11510	20240205	47.00	17270	-2.03	20250107	16000	5.75	20250102	25900	-34.67	20241015	11510	47.00	20240205	4.56	N	397030	1000	224 억	2255624	N	N	543	N	N
91	20250109	151131	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16930	570	2	3.48	5805630510	347644	98.34	16360	17030	16080	21250	11460	16360	16700.32	10.05	95164	17546	16952	16626	16032	15706	16790	15870	224	4890	1000	11770	10	1	22435596	3798	-25.57	6.32	12	1.55	-662.00	2677.00	25900	20241015	-34.63	11510	20240205	47.09	17270	-1.97	20250107	16000	5.81	20250102	25900	-34.63	20241015	11510	47.09	20240205	4.56	N	397030	1000	224 억	2255624	N	N	5496	N	N
92	20250109	141139	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16850	490	2	3.00	5075173090	304514	86.14	16360	17030	16080	21250	11460	16360	16666.87	10.05	80034	17546	16952	16626	16032	15706	16790	15870	224	4890	1000	11770	10	1	22435596	3780	-25.45	6.29	12	1.36	-662.00	2677.00	25900	20241015	-34.94	11510	20240205	46.39	17270	-2.43	20250107	16000	5.31	20250102	25900	-34.94	20241015	11510	46.39	20240205	4.56	N	397030	1000	224 억	2255624	N	N	5496	N	N
93	20250109	131139	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16920	560	2	3.42	4529893450	272205	77.00	16360	17030	16080	21250	11460	16360	16641.89	10.05	72187	17546	16952	16626	16032	15706	16790	15870	224	4890	1000	11770	10	1	22435596	3796	-25.56	6.32	12	1.21	-662.00	2677.00	25900	20241015	-34.67	11510	20240205	47.00	17270	-2.03	20250107	16000	5.75	20250102	25900	-34.67	20241015	11510	47.00	20240205	4.56	N	397030	1000	224 억	2255624	N	N	5496	N	N
94	20250109	121139	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16910	550	2	3.36	4235931710	254802	72.08	16360	17030	16080	21250	11460	16360	16624.82	10.05	62840	17546	16952	16626	16032	15706	16790	15870	224	4890	1000	11770	10	1	22435596	3794	-25.54	6.32	12	1.14	-662.00	2677.00	25900	20241015	-34.71	11510	20240205	46.92	17270	-2.08	20250107	16000	5.69	20250102	25900	-34.71	20241015	11510	46.92	20240205	4.56	N	397030	1000	224 억	2255624	N	N	5496	N	N
95	20250109	111143	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16790	430	2	2.63	3617719620	218254	61.74	16360	17030	16080	21250	11460	16360	16576.13	10.05	49511	17546	16952	16626	16032	15706	16790	15870	224	4890	1000	11770	10	1	22435596	3767	-25.36	6.27	12	0.97	-662.00	2677.00	25900	20241015	-35.17	11510	20240205	45.87	17270	-2.78	20250107	16000	4.94	20250102	25900	-35.17	20241015	11510	45.87	20240205	4.56	N	397030	1000	224 억	2255624	N	N	5496	N	N
96	20250109	101141	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16690	330	2	2.02	2555101190	155035	43.86	16360	16920	16080	21250	11460	16360	16481.11	10.05	28511	17546	16952	16626	16032	15706	16790	15870	224	4890	1000	11770	10	1	22435596	3745	-25.21	6.23	12	0.69	-662.00	2677.00	25900	20241015	-35.56	11510	20240205	45.00	17270	-3.36	20250107	16000	4.31	20250102	25900	-35.56	20241015	11510	45.00	20240205	4.56	N	397030	1000	224 억	2255624	N	N	5496	N	N
97	20250109	091145	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16350	-10	5	-0.06	464342140	28433	8.04	16360	16490	16230	21250	11460	16360	16330.69	10.05	2056	17546	16952	16626	16032	15706	16790	15870	224	4890	1000	11770	10	1	22435596	3668	-24.70	6.11	12	0.13	-662.00	2677.00	25900	20241015	-36.87	11510	20240205	42.05	17270	-5.33	20250107	16000	2.19	20250102	25900	-36.87	20241015	11510	42.05	20240205	4.56	N	397030	1000	224 억	2255624	N	N	5496	N	N
98	20250108	161128	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16360	-860	5	-4.99	5850758410	351799	87.93	17100	17220	16300	22350	12060	17220	16628.34	10.73	-118614	17753	17486	17003	16736	16253	17620	16870	224	5130	1000	12390	10	1	22435596	3670	-24.71	6.11	12	1.57	-662.00	2677.00	25900	20241015	-36.83	11510	20240205	42.14	17270	-5.27	20250107	16000	2.25	20250102	25900	-36.83	20241015	11510	42.14	20240205	4.41	N	397030	1000	224 억	2408317	N	N	5496	N	N
99	20250108	151133	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16370	-850	5	-4.94	5533767000	332416	83.09	17100	17220	16300	22350	12060	17220	16643.79	10.73	-113587	17753	17486	17003	16736	16253	17620	16870	224	5130	1000	12390	10	1	22435596	3673	-24.73	6.12	12	1.48	-662.00	2677.00	25900	20241015	-36.80	11510	20240205	42.22	17270	-5.21	20250107	16000	2.31	20250102	25900	-36.80	20241015	11510	42.22	20240205	4.41	N	397030	1000	224 억	2408317	N	N	767	N	N
100	20250108	141137	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16350	-870	5	-5.05	5049984730	302846	75.70	17100	17220	16300	22350	12060	17220	16671.62	10.73	-105194	17753	17486	17003	16736	16253	17620	16870	224	5130	1000	12390	10	1	22435596	3668	-24.70	6.11	12	1.35	-662.00	2677.00	25900	20241015	-36.87	11510	20240205	42.05	17270	-5.33	20250107	16000	2.19	20250102	25900	-36.87	20241015	11510	42.05	20240205	4.41	N	397030	1000	224 억	2408317	N	N	767	N	N
101	20250108	131134	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16460	-760	5	-4.41	4482131210	268145	67.02	17100	17220	16300	22350	12060	17220	16711.69	10.73	-94244	17753	17486	17003	16736	16253	17620	16870	224	5130	1000	12390	10	1	22435596	3693	-24.86	6.15	12	1.20	-662.00	2677.00	25900	20241015	-36.45	11510	20240205	43.01	17270	-4.69	20250107	16000	2.88	20250102	25900	-36.45	20241015	11510	43.01	20240205	4.41	N	397030	1000	224 억	2408317	N	N	767	N	N
102	20250108	121131	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16340	-880	5	-5.11	4004209520	238964	59.73	17100	17220	16300	22350	12060	17220	16752.79	10.73	-85705	17753	17486	17003	16736	16253	17620	16870	224	5130	1000	12390	10	1	22435596	3666	-24.68	6.10	12	1.07	-662.00	2677.00	25900	20241015	-36.91	11510	20240205	41.96	17270	-5.39	20250107	16000	2.12	20250102	25900	-36.91	20241015	11510	41.96	20240205	4.41	N	397030	1000	224 억	2408317	N	N	767	N	N
103	20250108	111133	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16610	-610	5	-3.54	3063030230	181612	45.39	17100	17220	16520	22350	12060	17220	16862.01	10.73	-64264	17753	17486	17003	16736	16253	17620	16870	224	5130	1000	12390	10	1	22435596	3727	-25.09	6.20	12	0.81	-662.00	2677.00	25900	20241015	-35.87	11510	20240205	44.31	17270	-3.82	20250107	16000	3.81	20250102	25900	-35.87	20241015	11510	44.31	20240205	4.41	N	397030	1000	224 억	2408317	N	N	767	N	N
104	20250108	101134	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16800	-420	5	-2.44	1953288450	114933	28.73	17100	17220	16740	22350	12060	17220	16991.20	10.73	-33250	17753	17486	17003	16736	16253	17620	16870	224	5130	1000	12390	10	1	22435596	3769	-25.38	6.28	12	0.51	-662.00	2677.00	25900	20241015	-35.14	11510	20240205	45.96	17270	-2.72	20250107	16000	5.00	20250102	25900	-35.14	20241015	11510	45.96	20240205	4.41	N	397030	1000	224 억	2408317	N	N	767	N	N
105	20250108	091133	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17120	-100	5	-0.58	570456560	33347	8.34	17100	17220	16960	22350	12060	17220	17099.77	10.73	794	17753	17486	17003	16736	16253	17620	16870	224	5130	1000	12390	10	1	22435596	3841	-25.86	6.40	12	0.15	-662.00	2677.00	25900	20241015	-33.90	11510	20240205	48.74	17270	-0.87	20250107	16000	7.00	20250102	25900	-33.90	20241015	11510	48.74	20240205	4.41	N	397030	1000	224 억	2408317	N	N	767	N	N
106	20250107	161121	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17220	520	2	3.11	6786449720	397561	162.39	16700	17270	16520	21700	11690	16700	17070.19	10.77	32294	17186	16942	16656	16412	16126	16800	16270	224	5000	1000	12020	10	1	22435596	3863	-26.01	6.43	12	1.77	-662.00	2677.00	25900	20241015	-33.51	11510	20240205	49.61	17270	-0.29	20250107	16000	7.62	20250102	25900	-33.51	20241015	11510	49.61	20240205	4.36	N	397030	1000	224 억	2415848	N	N	767	N	N
107	20250107	151126	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17170	470	2	2.81	6581264740	385646	157.52	16700	17270	16520	21700	11690	16700	17065.56	10.77	32762	17186	16942	16656	16412	16126	16800	16270	224	5000	1000	12020	10	1	22435596	3852	-25.94	6.41	12	1.72	-662.00	2677.00	25900	20241015	-33.71	11510	20240205	49.17	17270	-0.58	20250107	16000	7.31	20250102	25900	-33.71	20241015	11510	49.17	20240205	4.36	N	397030	1000	224 억	2415848	N	N	512	N	N
108	20250107	141123	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17180	480	2	2.87	5767197720	338277	138.18	16700	17270	16520	21700	11690	16700	17048.74	10.77	50603	17186	16942	16656	16412	16126	16800	16270	224	5000	1000	12020	10	1	22435596	3854	-25.95	6.42	12	1.51	-662.00	2677.00	25900	20241015	-33.67	11510	20240205	49.26	17270	-0.52	20250107	16000	7.37	20250102	25900	-33.67	20241015	11510	49.26	20240205	4.36	N	397030	1000	224 억	2415848	N	N	512	N	N
109	20250107	131123	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17090	390	2	2.34	5247102910	308008	125.81	16700	17270	16520	21700	11690	16700	17035.61	10.77	40848	17186	16942	16656	16412	16126	16800	16270	224	5000	1000	12020	10	1	22435596	3834	-25.82	6.38	12	1.37	-662.00	2677.00	25900	20241015	-34.02	11510	20240205	48.48	17270	-1.04	20250107	16000	6.81	20250102	25900	-34.02	20241015	11510	48.48	20240205	4.36	N	397030	1000	224 억	2415848	N	N	512	N	N
110	20250107	121125	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17070	370	2	2.22	4588195670	269434	110.06	16700	17270	16520	21700	11690	16700	17029.02	10.77	29371	17186	16942	16656	16412	16126	16800	16270	224	5000	1000	12020	10	1	22435596	3830	-25.79	6.38	12	1.20	-662.00	2677.00	25900	20241015	-34.09	11510	20240205	48.31	17270	-1.16	20250107	16000	6.69	20250102	25900	-34.09	20241015	11510	48.31	20240205	4.36	N	397030	1000	224 억	2415848	N	N	512	N	N
111	20250107	111119	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17190	490	2	2.93	4227933530	248379	101.46	16700	17270	16520	21700	11690	16700	17022.11	10.77	26055	17186	16942	16656	16412	16126	16800	16270	224	5000	1000	12020	10	1	22435596	3857	-25.97	6.42	12	1.11	-662.00	2677.00	25900	20241015	-33.63	11510	20240205	49.35	17270	-0.46	20250107	16000	7.44	20250102	25900	-33.63	20241015	11510	49.35	20240205	4.36	N	397030	1000	224 억	2415848	N	N	512	N	N
112	20250107	101125	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	17220	520	2	3.11	3283104080	193350	78.98	16700	17270	16520	21700	11690	16700	16980.11	10.77	15619	17186	16942	16656	16412	16126	16800	16270	224	5000	1000	12020	10	1	22435596	3863	-26.01	6.43	12	0.86	-662.00	2677.00	25900	20241015	-33.51	11510	20240205	49.61	17270	-0.29	20250107	16000	7.62	20250102	25900	-33.51	20241015	11510	49.61	20240205	4.36	N	397030	1000	224 억	2415848	N	N	512	N	N
113	20250107	091128	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16600	-100	5	-0.60	441181620	26577	10.86	16700	16800	16520	21700	11690	16700	16600.13	10.77	-3344	17186	16942	16656	16412	16126	16800	16270	224	5000	1000	12020	10	1	22435596	3724	-25.08	6.20	12	0.12	-662.00	2677.00	25900	20241015	-35.91	11510	20240205	44.22	16900	-1.78	20250106	16000	3.75	20250102	25900	-35.91	20241015	11510	44.22	20240205	4.36	N	397030	1000	224 억	2415848	N	N	512	N	N
114	20250106	161110	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16700	0	3	0.00	4018558210	242102	99.27	16850	16900	16370	21700	11690	16700	16598.59	10.97	-22403	17226	16962	16536	16272	15846	17095	16405	224	5000	1000	12020	10	1	22435596	3747	-25.23	6.24	12	1.08	-662.00	2677.00	25900	20241015	-35.52	11510	20240205	45.09	16900	-1.18	20250106	16000	4.38	20250102	25900	-35.52	20241015	11510	45.09	20240205	4.22	N	397030	1000	224 억	2462074	N	N	512	N	N
115	20250106	151110	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16670	-30	5	-0.18	3877497320	233657	95.80	16850	16900	16370	21700	11690	16700	16594.83	10.97	-22007	17226	16962	16536	16272	15846	17095	16405	224	5000	1000	12020	10	1	22435596	3740	-25.18	6.23	12	1.04	-662.00	2677.00	25900	20241015	-35.64	11510	20240205	44.83	16900	-1.36	20250106	16000	4.19	20250102	25900	-35.64	20241015	11510	44.83	20240205	4.22	N	397030	1000	224 억	2462074	N	N	134	N	N
116	20250106	141111	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16720	20	2	0.12	3337452670	201307	82.54	16850	16900	16370	21700	11690	16700	16578.92	10.97	-11689	17226	16962	16536	16272	15846	17095	16405	224	5000	1000	12020	10	1	22435596	3751	-25.26	6.25	12	0.90	-662.00	2677.00	25900	20241015	-35.44	11510	20240205	45.26	16900	-1.07	20250106	16000	4.50	20250102	25900	-35.44	20241015	11510	45.26	20240205	4.22	N	397030	1000	224 억	2462074	N	N	134	N	N
117	20250106	131100	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16710	10	2	0.06	2742476900	165700	67.94	16850	16900	16370	21700	11690	16700	16550.86	10.97	-16712	17226	16962	16536	16272	15846	17095	16405	224	5000	1000	12020	10	1	22435596	3749	-25.24	6.24	12	0.74	-662.00	2677.00	25900	20241015	-35.48	11510	20240205	45.18	16900	-1.12	20250106	16000	4.44	20250102	25900	-35.48	20241015	11510	45.18	20240205	4.22	N	397030	1000	224 억	2462074	N	N	134	N	N
118	20250106	121108	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16590	-110	5	-0.66	2426625930	146740	60.17	16850	16900	16370	21700	11690	16700	16536.91	10.97	-16715	17226	16962	16536	16272	15846	17095	16405	224	5000	1000	12020	10	1	22435596	3722	-25.06	6.20	12	0.65	-662.00	2677.00	25900	20241015	-35.95	11510	20240205	44.14	16900	-1.83	20250106	16000	3.69	20250102	25900	-35.95	20241015	11510	44.14	20240205	4.22	N	397030	1000	224 억	2462074	N	N	134	N	N
119	20250106	111104	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16550	-150	5	-0.90	2140116890	129436	53.07	16850	16900	16370	21700	11690	16700	16534.17	10.97	-17696	17226	16962	16536	16272	15846	17095	16405	224	5000	1000	12020	10	1	22435596	3713	-25.00	6.18	12	0.58	-662.00	2677.00	25900	20241015	-36.10	11510	20240205	43.79	16900	-2.07	20250106	16000	3.44	20250102	25900	-36.10	20241015	11510	43.79	20240205	4.22	N	397030	1000	224 억	2462074	N	N	134	N	N
120	20250106	101100	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16540	-160	5	-0.96	1596406120	96542	39.58	16850	16900	16370	21700	11690	16700	16535.87	10.97	-23413	17226	16962	16536	16272	15846	17095	16405	224	5000	1000	12020	10	1	22435596	3711	-24.98	6.18	12	0.43	-662.00	2677.00	25900	20241015	-36.14	11510	20240205	43.70	16900	-2.13	20250106	16000	3.38	20250102	25900	-36.14	20241015	11510	43.70	20240205	4.22	N	397030	1000	224 억	2462074	N	N	134	N	N
121	20250106	091101	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16510	-190	5	-1.14	601559910	36166	14.83	16850	16900	16400	21700	11690	16700	16633.30	10.97	-12819	17226	16962	16536	16272	15846	17095	16405	224	5000	1000	12020	10	1	22435596	3704	-24.94	6.17	12	0.16	-662.00	2677.00	25900	20241015	-36.25	11510	20240205	43.44	16900	-2.31	20250106	16000	3.19	20250102	25900	-36.25	20241015	11510	43.44	20240205	4.22	N	397030	1000	224 억	2462074	N	N	134	N	N
122	20250103	161055	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16700	500	2	3.09	3929151730	238233	150.14	16260	16800	16110	21050	11340	16200	16492.58	11.08	148	16520	16360	16180	16020	15840	16270	15930	224	4850	1000	11660	10	1	22435596	3747	-25.23	6.24	12	1.06	-662.00	2677.00	25900	20241015	-35.52	11510	20240205	45.09	16800	-0.60	20250103	16000	4.38	20250102	25900	-35.52	20241015	11510	45.09	20240205	4.28	N	397030	1000	224 억	2486372	N	N	134	N	N
123	20250103	151059	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16730	530	2	3.27	3671970030	222850	140.45	16260	16800	16110	21050	11340	16200	16477.44	11.08	2636	16520	16360	16180	16020	15840	16270	15930	224	4850	1000	11660	10	1	22435596	3753	-25.27	6.25	12	0.99	-662.00	2677.00	25900	20241015	-35.41	11510	20240205	45.35	16800	-0.42	20250103	16000	4.56	20250102	25900	-35.41	20241015	11510	45.35	20240205	4.28	N	397030	1000	224 억	2486372	N	N	0	N	N
124	20250103	141059	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16500	300	2	1.85	2864153750	174380	109.90	16260	16650	16110	21050	11340	16200	16424.91	11.08	-1479	16520	16360	16180	16020	15840	16270	15930	224	4850	1000	11660	10	1	22435596	3702	-24.92	6.16	12	0.78	-662.00	2677.00	25900	20241015	-36.29	11510	20240205	43.35	16650	-0.90	20250103	16000	3.12	20250102	25900	-36.29	20241015	11510	43.35	20240205	4.28	N	397030	1000	224 억	2486372	N	N	0	N	N
125	20250103	131059	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16470	270	2	1.67	2094250980	127790	80.54	16260	16590	16110	21050	11340	16200	16388.37	11.08	-10482	16520	16360	16180	16020	15840	16270	15930	224	4850	1000	11660	10	1	22435596	3695	-24.88	6.15	12	0.57	-662.00	2677.00	25900	20241015	-36.41	11510	20240205	43.09	16590	-0.72	20250103	16000	2.94	20250102	25900	-36.41	20241015	11510	43.09	20240205	4.28	N	397030	1000	224 억	2486372	N	N	0	N	N
126	20250103	121059	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16370	170	2	1.05	1714418020	104691	65.98	16260	16590	16110	21050	11340	16200	16376.15	11.08	-20330	16520	16360	16180	16020	15840	16270	15930	224	4850	1000	11660	10	1	22435596	3673	-24.73	6.12	12	0.47	-662.00	2677.00	25900	20241015	-36.80	11510	20240205	42.22	16590	-1.33	20250103	16000	2.31	20250102	25900	-36.80	20241015	11510	42.22	20240205	4.28	N	397030	1000	224 억	2486372	N	N	0	N	N
127	20250103	111059	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16330	130	2	0.80	1475354250	90085	56.77	16260	16590	16110	21050	11340	16200	16377.55	11.08	-25800	16520	16360	16180	16020	15840	16270	15930	224	4850	1000	11660	10	1	22435596	3664	-24.67	6.10	12	0.40	-662.00	2677.00	25900	20241015	-36.95	11510	20240205	41.88	16590	-1.57	20250103	16000	2.06	20250102	25900	-36.95	20241015	11510	41.88	20240205	4.28	N	397030	1000	224 억	2486372	N	N	0	N	N
128	20250103	101056	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16410	210	2	1.30	1046365850	63882	40.26	16260	16590	16110	21050	11340	16200	16379.95	11.08	-14813	16520	16360	16180	16020	15840	16270	15930	224	4850	1000	11660	10	1	22435596	3682	-24.79	6.13	12	0.28	-662.00	2677.00	25900	20241015	-36.64	11510	20240205	42.57	16590	-1.08	20250103	16000	2.56	20250102	25900	-36.64	20241015	11510	42.57	20240205	4.28	N	397030	1000	224 억	2486372	N	N	0	N	N
129	20250103	091059	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16150	-50	5	-0.31	179592130	11090	6.99	16260	16330	16110	21050	11340	16200	16194.01	11.08	-4170	16520	16360	16180	16020	15840	16270	15930	224	4850	1000	11660	10	1	22435596	3623	-24.40	6.03	12	0.05	-662.00	2677.00	25900	20241015	-37.64	11510	20240205	40.31	16340	-1.16	20250102	16000	0.94	20250102	25900	-37.64	20241015	11510	40.31	20240205	4.28	N	397030	1000	224 억	2486372	N	N	0	N	N
130	20250102	161046	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	0	3	0.00	2547698210	158074	59.59	16240	16340	16000	21050	11340	16200	16117.08	11.38	-50801	16966	16582	15856	15472	14746	16775	15665	224	4850	1000	11660	10	1	22435596	3635	-24.47	6.05	12	0.70	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	16340	-0.86	20250102	16000	1.25	20250102	25900	-37.45	20241015	11510	40.75	20240205	4.37	N	397030	1000	224 억	2552648	N	N	79	N	N
131	20250102	151048	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16140	-60	5	-0.37	2296018120	142517	53.73	16240	16340	16000	21050	11340	16200	16110.49	11.38	-46103	16966	16582	15856	15472	14746	16775	15665	224	4850	1000	11660	10	1	22435596	3621	-24.38	6.03	12	0.64	-662.00	2677.00	25900	20241015	-37.68	11510	20240205	40.23	16340	-1.22	20250102	16000	0.88	20250102	25900	-37.68	20241015	11510	40.23	20240205	4.37	N	397030	1000	224 억	2552648	N	N	79	N	N
132	20250102	141045	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16030	-170	5	-1.05	1899154940	117846	44.43	16240	16340	16010	21050	11340	16200	16115.57	11.38	-48427	16966	16582	15856	15472	14746	16775	15665	224	4850	1000	11660	10	1	22435596	3596	-24.21	5.99	12	0.53	-662.00	2677.00	25900	20241015	-38.11	11510	20240205	39.27	16340	-1.90	20250102	16010	0.12	20250102	25900	-38.11	20241015	11510	39.27	20240205	4.37	N	397030	1000	224 억	2552648	N	N	79	N	N
133	20250102	131049	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16020	-180	5	-1.11	1598258600	99096	37.36	16240	16340	16010	21050	11340	16200	16128.39	11.38	-42137	16966	16582	15856	15472	14746	16775	15665	224	4850	1000	11660	10	1	22435596	3594	-24.20	5.98	12	0.44	-662.00	2677.00	25900	20241015	-38.15	11510	20240205	39.18	16340	-1.96	20250102	16010	0.06	20250102	25900	-38.15	20241015	11510	39.18	20240205	4.37	N	397030	1000	224 억	2552648	N	N	79	N	N
134	20250102	121046	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16110	-90	5	-0.56	1290226360	79922	30.13	16240	16340	16010	21050	11340	16200	16143.57	11.38	-31557	16966	16582	15856	15472	14746	16775	15665	224	4850	1000	11660	10	1	22435596	3614	-24.34	6.02	12	0.36	-662.00	2677.00	25900	20241015	-37.80	11510	20240205	39.97	16340	-1.41	20250102	16010	0.62	20250102	25900	-37.80	20241015	11510	39.97	20240205	4.37	N	397030	1000	224 억	2552648	N	N	79	N	N
135	20250102	111037	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16080	-120	5	-0.74	941823610	58260	21.96	16240	16340	16030	21050	11340	16200	16165.87	11.38	-20259	16966	16582	15856	15472	14746	16775	15665	224	4850	1000	11660	10	1	22435596	3608	-24.29	6.01	12	0.26	-662.00	2677.00	25900	20241015	-37.92	11510	20240205	39.70	16340	-1.59	20250102	16030	0.31	20250102	25900	-37.92	20241015	11510	39.70	20240205	4.37	N	397030	1000	224 억	2552648	N	N	79	N	N
136	20250102	101044	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16090	-110	5	-0.68	361885940	22335	8.42	16240	16340	16070	21050	11340	16200	16202.64	11.38	-7366	16966	16582	15856	15472	14746	16775	15665	224	4850	1000	11660	10	1	22435596	3610	-24.31	6.01	12	0.10	-662.00	2677.00	25900	20241015	-37.88	11510	20240205	39.79	16340	-1.53	20250102	16070	0.12	20250102	25900	-37.88	20241015	11510	39.79	20240205	4.37	N	397030	1000	224 억	2552648	N	N	79	N	N
137	20250102	091033	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	16200	0	3	0.00	0	0	0.00	0	0	0	21050	11340	16200	0.00	11.38	0	16966	16582	15856	15472	14746	16775	15665	224	4850	1000	11660	10	1	22435596	3635	-24.47	6.05	12	0.00	-662.00	2677.00	25900	20241015	-37.45	11510	20240205	40.75	0	0.00	0	0	0.00	0	25900	-37.45	20241015	11510	40.75	20240205	4.37	N	397030	1000	224 억	2552648	N	N	79	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History