KissMeData/095700/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160748	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4700	0	3	0.00	751227295	159126	81.28	4700	4800	4650	6110	3290	4700	4721.09	3.86	8306	4920	4810	4750	4640	4580	4780	4610	228	1410	500	3380	5	1	45540494	2140	-2.90	0.66	12	0.35	-1618.00	7168.00	10230	20241017	-54.06	4650	20250124	1.08	5840	-19.52	20250108	4650	1.08	20250124	10230	-54.06	20241017	4650	1.08	20250124	0.41	N	095700	500	227 억	1757930	N	N	0	N	N
3	20250124	150748	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4710	10	2	0.21	702978225	148866	76.04	4700	4800	4650	6110	3290	4700	4722.22	3.86	9141	4920	4810	4750	4640	4580	4780	4610	228	1410	500	3380	5	1	45540494	2145	-2.91	0.66	12	0.33	-1618.00	7168.00	10230	20241017	-53.96	4650	20250124	1.29	5840	-19.35	20250108	4650	1.29	20250124	10230	-53.96	20241017	4650	1.29	20250124	0.41	N	095700	500	227 억	1757930	N	N	0	N	N
4	20250124	140747	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4730	30	2	0.64	553767355	117218	59.88	4700	4800	4650	6110	3290	4700	4724.25	3.86	6798	4920	4810	4750	4640	4580	4780	4610	228	1410	500	3380	5	1	45540494	2154	-2.92	0.66	12	0.26	-1618.00	7168.00	10230	20241017	-53.76	4650	20250124	1.72	5840	-19.01	20250108	4650	1.72	20250124	10230	-53.76	20241017	4650	1.72	20250124	0.41	N	095700	500	227 억	1757930	N	N	0	N	N
5	20250124	130748	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4740	40	2	0.85	492579465	104271	53.26	4700	4800	4650	6110	3290	4700	4724.03	3.86	6501	4920	4810	4750	4640	4580	4780	4610	228	1410	500	3380	5	1	45540494	2159	-2.93	0.66	12	0.23	-1618.00	7168.00	10230	20241017	-53.67	4650	20250124	1.94	5840	-18.84	20250108	4650	1.94	20250124	10230	-53.67	20241017	4650	1.94	20250124	0.41	N	095700	500	227 억	1757930	N	N	0	N	N
6	20250124	120746	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4755	55	2	1.17	467252190	98935	50.54	4700	4800	4650	6110	3290	4700	4722.82	3.86	5623	4920	4810	4750	4640	4580	4780	4610	228	1410	500	3380	5	1	45540494	2165	-2.94	0.66	12	0.22	-1618.00	7168.00	10230	20241017	-53.52	4650	20250124	2.26	5840	-18.58	20250108	4650	2.26	20250124	10230	-53.52	20241017	4650	2.26	20250124	0.41	N	095700	500	227 억	1757930	N	N	0	N	N
7	20250124	110747	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4765	65	2	1.38	405183370	85889	43.87	4700	4800	4650	6110	3290	4700	4717.52	3.86	2572	4920	4810	4750	4640	4580	4780	4610	228	1410	500	3380	5	1	45540494	2170	-2.94	0.66	12	0.19	-1618.00	7168.00	10230	20241017	-53.42	4650	20250124	2.47	5840	-18.41	20250108	4650	2.47	20250124	10230	-53.42	20241017	4650	2.47	20250124	0.41	N	095700	500	227 억	1757930	N	N	0	N	N
8	20250124	100745	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4725	25	2	0.53	245812365	52365	26.75	4700	4745	4650	6110	3290	4700	4694.21	3.86	-4836	4920	4810	4750	4640	4580	4780	4610	228	1410	500	3380	5	1	45540494	2152	-2.92	0.66	12	0.11	-1618.00	7168.00	10230	20241017	-53.81	4650	20250124	1.61	5840	-19.09	20250108	4650	1.61	20250124	10230	-53.81	20241017	4650	1.61	20250124	0.41	N	095700	500	227 억	1757930	N	N	0	N	N
9	20250124	090749	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4685	-15	5	-0.32	40707745	8676	4.43	4700	4745	4670	6110	3290	4700	4691.99	3.86	-2552	4920	4810	4750	4640	4580	4780	4610	228	1410	500	3380	5	1	45540494	2134	-2.90	0.65	12	0.02	-1618.00	7168.00	10230	20241017	-54.20	4670	20250124	0.32	5840	-19.78	20250108	4670	0.32	20250124	10230	-54.20	20241017	4670	0.32	20250124	0.41	N	095700	500	227 억	1757930	N	N	0	N	N
10	20250123	160744	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4700	-130	5	-2.69	920990730	194741	39.38	4860	4860	4690	6270	3385	4830	4729.44	3.88	-5635	5180	5005	4915	4740	4650	4960	4695	228	1440	500	3470	5	1	45540494	2140	-2.90	0.66	12	0.43	-1618.00	7168.00	10230	20241017	-54.06	4690	20250123	0.21	5840	-19.52	20250108	4690	0.21	20250123	10230	-54.06	20241017	4690	0.21	20250123	0.40	N	095700	500	227 억	1767134	N	N	0	N	N
11	20250123	150744	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4715	-115	5	-2.38	832941270	176024	35.59	4860	4860	4690	6270	3385	4830	4731.98	3.88	-7832	5180	5005	4915	4740	4650	4960	4695	228	1440	500	3470	5	1	45540494	2147	-2.91	0.66	12	0.39	-1618.00	7168.00	10230	20241017	-53.91	4690	20250123	0.53	5840	-19.26	20250108	4690	0.53	20250123	10230	-53.91	20241017	4690	0.53	20250123	0.40	N	095700	500	227 억	1767134	N	N	0	N	N
12	20250123	140744	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4725	-105	5	-2.17	764777665	161586	32.67	4860	4860	4690	6270	3385	4830	4732.95	3.88	-7463	5180	5005	4915	4740	4650	4960	4695	228	1440	500	3470	5	1	45540494	2152	-2.92	0.66	12	0.35	-1618.00	7168.00	10230	20241017	-53.81	4690	20250123	0.75	5840	-19.09	20250108	4690	0.75	20250123	10230	-53.81	20241017	4690	0.75	20250123	0.40	N	095700	500	227 억	1767134	N	N	0	N	N
13	20250123	130742	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4745	-85	5	-1.76	668904475	141311	28.57	4860	4860	4690	6270	3385	4830	4733.56	3.88	-7890	5180	5005	4915	4740	4650	4960	4695	228	1440	500	3470	5	1	45540494	2161	-2.93	0.66	12	0.31	-1618.00	7168.00	10230	20241017	-53.62	4690	20250123	1.17	5840	-18.75	20250108	4690	1.17	20250123	10230	-53.62	20241017	4690	1.17	20250123	0.40	N	095700	500	227 억	1767134	N	N	0	N	N
14	20250123	120744	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4730	-100	5	-2.07	599895430	126724	25.62	4860	4860	4690	6270	3385	4830	4733.87	3.88	-7605	5180	5005	4915	4740	4650	4960	4695	228	1440	500	3470	5	1	45540494	2154	-2.92	0.66	12	0.28	-1618.00	7168.00	10230	20241017	-53.76	4690	20250123	0.85	5840	-19.01	20250108	4690	0.85	20250123	10230	-53.76	20241017	4690	0.85	20250123	0.40	N	095700	500	227 억	1767134	N	N	0	N	N
15	20250123	110735	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4750	-80	5	-1.66	517450455	109355	22.11	4860	4860	4690	6270	3385	4830	4731.84	3.88	-10001	5180	5005	4915	4740	4650	4960	4695	228	1440	500	3470	5	1	45540494	2163	-2.94	0.66	12	0.24	-1618.00	7168.00	10230	20241017	-53.57	4690	20250123	1.28	5840	-18.66	20250108	4690	1.28	20250123	10230	-53.57	20241017	4690	1.28	20250123	0.40	N	095700	500	227 억	1767134	N	N	0	N	N
16	20250123	100743	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4730	-100	5	-2.07	285377310	60144	12.16	4860	4860	4710	6270	3385	4830	4744.90	3.88	-9425	5180	5005	4915	4740	4650	4960	4695	228	1440	500	3470	5	1	45540494	2154	-2.92	0.66	12	0.13	-1618.00	7168.00	10230	20241017	-53.76	4710	20250123	0.42	5840	-19.01	20250108	4710	0.42	20250123	10230	-53.76	20241017	4710	0.42	20250123	0.40	N	095700	500	227 억	1767134	N	N	0	N	N
17	20250123	090743	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4760	-70	5	-1.45	84184275	17624	3.56	4860	4860	4725	6270	3385	4830	4776.68	3.88	-5096	5180	5005	4915	4740	4650	4960	4695	228	1440	500	3470	5	1	45540494	2168	-2.94	0.66	12	0.04	-1618.00	7168.00	10230	20241017	-53.47	4725	20250123	0.74	5840	-18.49	20250108	4725	0.74	20250123	10230	-53.47	20241017	4725	0.74	20250123	0.40	N	095700	500	227 억	1767134	N	N	0	N	N
18	20250122	160737	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4830	-250	5	-4.92	2432166690	492413	436.29	5060	5090	4825	6600	3560	5080	4939.67	4.23	-137943	5306	5192	5126	5012	4946	5160	4980	228	1520	500	3650	5	1	45540494	2200	-2.99	0.67	12	1.08	-1618.00	7168.00	10230	20241017	-52.79	4825	20250122	0.10	5840	-17.29	20250108	4825	0.10	20250122	10230	-52.79	20241017	4825	0.10	20250122	0.40	N	095700	500	227 억	1925398	N	N	0	N	N
19	20250122	150739	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4850	-230	5	-4.53	2286698600	462329	409.63	5060	5090	4840	6600	3560	5080	4946.04	4.23	-133060	5306	5192	5126	5012	4946	5160	4980	228	1520	500	3650	5	1	45540494	2209	-3.00	0.68	12	1.02	-1618.00	7168.00	10230	20241017	-52.59	4840	20250122	0.21	5840	-16.95	20250108	4840	0.21	20250122	10230	-52.59	20241017	4840	0.21	20250122	0.40	N	095700	500	227 억	1925398	N	N	0	N	N
20	20250122	140737	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4915	-165	5	-3.25	1720086460	346105	306.66	5060	5090	4910	6600	3560	5080	4969.84	4.23	-81119	5306	5192	5126	5012	4946	5160	4980	228	1520	500	3650	5	1	45540494	2238	-3.04	0.69	12	0.76	-1618.00	7168.00	10230	20241017	-51.96	4910	20250122	0.10	5840	-15.84	20250108	4910	0.10	20250122	10230	-51.96	20241017	4910	0.10	20250122	0.40	N	095700	500	227 억	1925398	N	N	0	N	N
21	20250122	130739	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4950	-130	5	-2.56	1308490135	262626	232.69	5060	5090	4930	6600	3560	5080	4982.33	4.23	-46428	5306	5192	5126	5012	4946	5160	4980	228	1520	500	3650	5	1	45540494	2254	-3.06	0.69	12	0.58	-1618.00	7168.00	10230	20241017	-51.61	4930	20250122	0.41	5840	-15.24	20250108	4930	0.41	20250122	10230	-51.61	20241017	4930	0.41	20250122	0.40	N	095700	500	227 억	1925398	N	N	0	N	N
22	20250122	120736	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4950	-130	5	-2.56	1238002955	248391	220.08	5060	5090	4930	6600	3560	5080	4984.09	4.23	-42881	5306	5192	5126	5012	4946	5160	4980	228	1520	500	3650	5	1	45540494	2254	-3.06	0.69	12	0.55	-1618.00	7168.00	10230	20241017	-51.61	4930	20250122	0.41	5840	-15.24	20250108	4930	0.41	20250122	10230	-51.61	20241017	4930	0.41	20250122	0.40	N	095700	500	227 억	1925398	N	N	0	N	N
23	20250122	110738	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4970	-110	5	-2.17	933685035	186954	165.65	5060	5090	4930	6600	3560	5080	4994.20	4.23	-14370	5306	5192	5126	5012	4946	5160	4980	228	1520	500	3650	5	1	45540494	2263	-3.07	0.69	12	0.41	-1618.00	7168.00	10230	20241017	-51.42	4930	20250122	0.81	5840	-14.90	20250108	4930	0.81	20250122	10230	-51.42	20241017	4930	0.81	20250122	0.40	N	095700	500	227 억	1925398	N	N	0	N	N
24	20250122	100738	55	60.00	KOSDAQ	신저가	일반서비스	N	N	N	Y	60	N	4975	-105	5	-2.07	765297945	153070	135.62	5060	5090	4930	6600	3560	5080	4999.66	4.23	-16119	5306	5192	5126	5012	4946	5160	4980	228	1520	500	3650	5	1	45540494	2266	-3.07	0.69	12	0.34	-1618.00	7168.00	10230	20241017	-51.37	4930	20250122	0.91	5840	-14.81	20250108	4930	0.91	20250122	10230	-51.37	20241017	4930	0.91	20250122	0.40	N	095700	500	227 억	1925398	N	N	0	N	N
25	20250122	090739	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5070	-10	5	-0.20	61731540	12178	10.79	5060	5090	5060	6600	3560	5080	5069.10	4.23	4501	5306	5192	5126	5012	4946	5160	4980	228	1520	500	3650	10	1	45540494	2309	-3.13	0.71	12	0.03	-1618.00	7168.00	10230	20241017	-50.44	4960	20241209	2.22	5840	-13.18	20250108	5050	0.40	20250120	10230	-50.44	20241017	4960	2.22	20241209	0.40	N	095700	500	227 억	1925398	N	N	0	N	N
26	20250121	160733	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5080	-50	5	-0.97	555172670	108706	26.95	5110	5240	5060	6660	3600	5130	5107.25	4.30	-15389	5236	5182	5116	5062	4996	5150	5030	228	1530	500	3690	10	1	45540494	2313	-3.14	0.71	12	0.24	-1618.00	7168.00	10230	20241017	-50.34	4960	20241209	2.42	5840	-13.01	20250108	5050	0.59	20250120	10230	-50.34	20241017	4960	2.42	20241209	0.40	N	095700	500	227 억	1958785	N	N	1009	N	N
27	20250121	150735	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5070	-60	5	-1.17	533436060	104425	25.89	5110	5240	5060	6660	3600	5130	5108.32	4.30	-15374	5236	5182	5116	5062	4996	5150	5030	228	1530	500	3690	10	1	45540494	2309	-3.13	0.71	12	0.23	-1618.00	7168.00	10230	20241017	-50.44	4960	20241209	2.22	5840	-13.18	20250108	5050	0.40	20250120	10230	-50.44	20241017	4960	2.22	20241209	0.40	N	095700	500	227 억	1958785	N	N	1009	N	N
28	20250121	140736	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5090	-40	5	-0.78	483660960	94630	23.46	5110	5240	5060	6660	3600	5130	5111.07	4.30	-13324	5236	5182	5116	5062	4996	5150	5030	228	1530	500	3690	10	1	45540494	2318	-3.15	0.71	12	0.21	-1618.00	7168.00	10230	20241017	-50.24	4960	20241209	2.62	5840	-12.84	20250108	5050	0.79	20250120	10230	-50.24	20241017	4960	2.62	20241209	0.40	N	095700	500	227 억	1958785	N	N	1009	N	N
29	20250121	130734	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5090	-40	5	-0.78	412411670	80592	19.98	5110	5240	5060	6660	3600	5130	5117.28	4.30	-13471	5236	5182	5116	5062	4996	5150	5030	228	1530	500	3690	10	1	45540494	2318	-3.15	0.71	12	0.18	-1618.00	7168.00	10230	20241017	-50.24	4960	20241209	2.62	5840	-12.84	20250108	5050	0.79	20250120	10230	-50.24	20241017	4960	2.62	20241209	0.40	N	095700	500	227 억	1958785	N	N	1009	N	N
30	20250121	120726	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5080	-50	5	-0.97	348834680	68085	16.88	5110	5240	5060	6660	3600	5130	5123.52	4.30	-11390	5236	5182	5116	5062	4996	5150	5030	228	1530	500	3690	10	1	45540494	2313	-3.14	0.71	12	0.15	-1618.00	7168.00	10230	20241017	-50.34	4960	20241209	2.42	5840	-13.01	20250108	5050	0.59	20250120	10230	-50.34	20241017	4960	2.42	20241209	0.40	N	095700	500	227 억	1958785	N	N	1009	N	N
31	20250121	110657	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5080	-50	5	-0.97	251880080	48967	12.14	5110	5240	5070	6660	3600	5130	5143.87	4.30	-11283	5236	5182	5116	5062	4996	5150	5030	228	1530	500	3690	10	1	45540494	2313	-3.14	0.71	12	0.11	-1618.00	7168.00	10230	20241017	-50.34	4960	20241209	2.42	5840	-13.01	20250108	5050	0.59	20250120	10230	-50.34	20241017	4960	2.42	20241209	0.40	N	095700	500	227 억	1958785	N	N	1009	N	N
32	20250121	100653	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5130	0	3	0.00	179512650	34754	8.62	5110	5240	5100	6660	3600	5130	5165.24	4.30	-7174	5236	5182	5116	5062	4996	5150	5030	228	1530	500	3690	10	1	45540494	2336	-3.17	0.72	12	0.08	-1618.00	7168.00	10230	20241017	-49.85	4960	20241209	3.43	5840	-12.16	20250108	5050	1.58	20250120	10230	-49.85	20241017	4960	3.43	20241209	0.40	N	095700	500	227 억	1958785	N	N	1009	N	N
33	20250121	090735	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5120	-10	5	-0.19	15137480	2957	0.73	5110	5130	5100	6660	3600	5130	5119.20	4.30	211	5236	5182	5116	5062	4996	5150	5030	228	1530	500	3690	10	1	45540494	2332	-3.16	0.71	12	0.01	-1618.00	7168.00	10230	20241017	-49.95	4960	20241209	3.23	5840	-12.33	20250108	5050	1.39	20250120	10230	-49.95	20241017	4960	3.23	20241209	0.40	N	095700	500	227 억	1958785	N	N	1009	N	N
34	20250120	160732	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5130	10	2	0.20	270824110	53100	54.39	5150	5170	5050	6650	3590	5120	5100.25	3.55	-8053	5280	5200	5140	5060	5000	5170	5030	228	1530	500	3680	10	1	45540494	2336	-3.17	0.72	12	0.12	-1618.00	7168.00	10230	20241017	-49.85	4960	20241209	3.43	5840	-12.16	20250108	5050	1.58	20250120	10230	-49.85	20241017	4960	3.43	20241209	0.41	N	095700	500	227 억	1616824	N	N	1009	N	N
35	20250120	150734	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5140	20	2	0.39	244371740	47944	49.11	5150	5170	5050	6650	3590	5120	5097.02	3.55	-8017	5280	5200	5140	5060	5000	5170	5030	228	1530	500	3680	10	1	45540494	2341	-3.18	0.72	12	0.11	-1618.00	7168.00	10230	20241017	-49.76	4960	20241209	3.63	5840	-11.99	20250108	5050	1.78	20250120	10230	-49.76	20241017	4960	3.63	20241209	0.41	N	095700	500	227 억	1616824	N	N	0	N	N
36	20250120	140732	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5140	20	2	0.39	237486530	46603	47.74	5150	5170	5050	6650	3590	5120	5095.95	3.55	-7903	5280	5200	5140	5060	5000	5170	5030	228	1530	500	3680	10	1	45540494	2341	-3.18	0.72	12	0.10	-1618.00	7168.00	10230	20241017	-49.76	4960	20241209	3.63	5840	-11.99	20250108	5050	1.78	20250120	10230	-49.76	20241017	4960	3.63	20241209	0.41	N	095700	500	227 억	1616824	N	N	0	N	N
37	20250120	130732	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5130	10	2	0.20	214367150	42099	43.12	5150	5170	5050	6650	3590	5120	5091.98	3.55	-7114	5280	5200	5140	5060	5000	5170	5030	228	1530	500	3680	10	1	45540494	2336	-3.17	0.72	12	0.09	-1618.00	7168.00	10230	20241017	-49.85	4960	20241209	3.43	5840	-12.16	20250108	5050	1.58	20250120	10230	-49.85	20241017	4960	3.43	20241209	0.41	N	095700	500	227 억	1616824	N	N	0	N	N
38	20250120	120734	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5100	-20	5	-0.39	168137800	33070	33.87	5150	5170	5050	6650	3590	5120	5084.30	3.55	-4166	5280	5200	5140	5060	5000	5170	5030	228	1530	500	3680	10	1	45540494	2323	-3.15	0.71	12	0.07	-1618.00	7168.00	10230	20241017	-50.15	4960	20241209	2.82	5840	-12.67	20250108	5050	0.99	20250120	10230	-50.15	20241017	4960	2.82	20241209	0.41	N	095700	500	227 억	1616824	N	N	0	N	N
39	20250120	110734	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5110	-10	5	-0.20	142479630	28028	28.71	5150	5170	5050	6650	3590	5120	5083.47	3.55	-5110	5280	5200	5140	5060	5000	5170	5030	228	1530	500	3680	10	1	45540494	2327	-3.16	0.71	12	0.06	-1618.00	7168.00	10230	20241017	-50.05	4960	20241209	3.02	5840	-12.50	20250108	5050	1.19	20250120	10230	-50.05	20241017	4960	3.02	20241209	0.41	N	095700	500	227 억	1616824	N	N	0	N	N
40	20250120	100733	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5100	-20	5	-0.39	125677880	24728	25.33	5150	5170	5050	6650	3590	5120	5082.41	3.55	-5729	5280	5200	5140	5060	5000	5170	5030	228	1530	500	3680	10	1	45540494	2323	-3.15	0.71	12	0.05	-1618.00	7168.00	10230	20241017	-50.15	4960	20241209	2.82	5840	-12.67	20250108	5050	0.99	20250120	10230	-50.15	20241017	4960	2.82	20241209	0.41	N	095700	500	227 억	1616824	N	N	0	N	N
41	20250120	090734	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5130	10	2	0.20	36678870	7192	7.37	5150	5170	5050	6650	3590	5120	5099.95	3.55	-2989	5280	5200	5140	5060	5000	5170	5030	228	1530	500	3680	10	1	45540494	2336	-3.17	0.72	12	0.02	-1618.00	7168.00	10230	20241017	-49.85	4960	20241209	3.43	5840	-12.16	20250108	5050	1.58	20250120	10230	-49.85	20241017	4960	3.43	20241209	0.41	N	095700	500	227 억	1616824	N	N	0	N	N
42	20250117	160732	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5120	-80	5	-1.54	494975390	96636	115.68	5200	5220	5080	6760	3640	5200	5122.06	3.61	-29326	5293	5246	5213	5166	5133	5270	5190	228	1560	500	3740	10	1	45540494	2332	-3.16	0.71	12	0.21	-1618.00	7168.00	10230	20241017	-49.95	4960	20241209	3.23	5840	-12.33	20250108	5080	0.79	20250117	10230	-49.95	20241017	4960	3.23	20241209	0.40	N	095700	500	227 억	1645545	N	N	0	N	N
43	20250117	150733	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5110	-90	5	-1.73	465292460	90835	108.74	5200	5220	5080	6760	3640	5200	5122.39	3.61	-27952	5293	5246	5213	5166	5133	5270	5190	228	1560	500	3740	10	1	45540494	2327	-3.16	0.71	12	0.20	-1618.00	7168.00	10230	20241017	-50.05	4960	20241209	3.02	5840	-12.50	20250108	5080	0.59	20250117	10230	-50.05	20241017	4960	3.02	20241209	0.40	N	095700	500	227 억	1645545	N	N	0	N	N
44	20250117	140733	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5120	-80	5	-1.54	422493830	82460	98.71	5200	5220	5080	6760	3640	5200	5123.62	3.61	-26173	5293	5246	5213	5166	5133	5270	5190	228	1560	500	3740	10	1	45540494	2332	-3.16	0.71	12	0.18	-1618.00	7168.00	10230	20241017	-49.95	4960	20241209	3.23	5840	-12.33	20250108	5080	0.79	20250117	10230	-49.95	20241017	4960	3.23	20241209	0.40	N	095700	500	227 억	1645545	N	N	0	N	N
45	20250117	130731	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5090	-110	5	-2.12	365547700	71303	85.35	5200	5220	5080	6760	3640	5200	5126.68	3.61	-24877	5293	5246	5213	5166	5133	5270	5190	228	1560	500	3740	10	1	45540494	2318	-3.15	0.71	12	0.16	-1618.00	7168.00	10230	20241017	-50.24	4960	20241209	2.62	5840	-12.84	20250108	5080	0.20	20250117	10230	-50.24	20241017	4960	2.62	20241209	0.40	N	095700	500	227 억	1645545	N	N	0	N	N
46	20250117	120733	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5080	-120	5	-2.31	322272030	62799	75.18	5200	5220	5080	6760	3640	5200	5131.80	3.61	-22887	5293	5246	5213	5166	5133	5270	5190	228	1560	500	3740	10	1	45540494	2313	-3.14	0.71	12	0.14	-1618.00	7168.00	10230	20241017	-50.34	4960	20241209	2.42	5840	-13.01	20250108	5080	0.00	20250117	10230	-50.34	20241017	4960	2.42	20241209	0.40	N	095700	500	227 억	1645545	N	N	0	N	N
47	20250117	110732	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5080	-120	5	-2.31	307402360	59881	71.68	5200	5220	5080	6760	3640	5200	5133.55	3.61	-21265	5293	5246	5213	5166	5133	5270	5190	228	1560	500	3740	10	1	45540494	2313	-3.14	0.71	12	0.13	-1618.00	7168.00	10230	20241017	-50.34	4960	20241209	2.42	5840	-13.01	20250108	5080	0.00	20250117	10230	-50.34	20241017	4960	2.42	20241209	0.40	N	095700	500	227 억	1645545	N	N	0	N	N
48	20250117	100734	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5120	-80	5	-1.54	162412540	31451	37.65	5200	5220	5120	6760	3640	5200	5163.99	3.61	-16726	5293	5246	5213	5166	5133	5270	5190	228	1560	500	3740	10	1	45540494	2332	-3.16	0.71	12	0.07	-1618.00	7168.00	10230	20241017	-49.95	4960	20241209	3.23	5840	-12.33	20250108	5120	0.00	20250117	10230	-49.95	20241017	4960	3.23	20241209	0.40	N	095700	500	227 억	1645545	N	N	0	N	N
49	20250117	090733	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5220	20	2	0.38	45417940	8753	10.48	5200	5220	5120	6760	3640	5200	5188.84	3.61	-7185	5293	5246	5213	5166	5133	5270	5190	228	1560	500	3740	10	1	45540494	2377	-3.23	0.73	12	0.02	-1618.00	7168.00	10230	20241017	-48.97	4960	20241209	5.24	5840	-10.62	20250108	5120	1.95	20250117	10230	-48.97	20241017	4960	5.24	20241209	0.40	N	095700	500	227 억	1645545	N	N	0	N	N
50	20250116	160727	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5200	50	2	0.97	431990930	82968	35.56	5190	5260	5180	6690	3610	5150	5206.76	3.58	16176	5636	5392	5256	5012	4876	5325	4945	228	1540	500	3700	10	1	45540494	2368	-3.21	0.73	12	0.18	-1618.00	7168.00	10230	20241017	-49.17	4960	20241209	4.84	5840	-10.96	20250108	5120	1.56	20250115	10230	-49.17	20241017	4960	4.84	20241209	0.40	N	095700	500	227 억	1629980	N	N	0	N	N
51	20250116	150653	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5210	60	2	1.17	401747060	77148	33.06	5190	5260	5180	6690	3610	5150	5207.49	3.58	16475	5636	5392	5256	5012	4876	5325	4945	228	1540	500	3700	10	1	45540494	2373	-3.22	0.73	12	0.17	-1618.00	7168.00	10230	20241017	-49.07	4960	20241209	5.04	5840	-10.79	20250108	5120	1.76	20250115	10230	-49.07	20241017	4960	5.04	20241209	0.40	N	095700	500	227 억	1629980	N	N	0	N	N
52	20250116	140731	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5220	70	2	1.36	359148890	68961	29.55	5190	5260	5180	6690	3610	5150	5208.00	3.58	16960	5636	5392	5256	5012	4876	5325	4945	228	1540	500	3700	10	1	45540494	2377	-3.23	0.73	12	0.15	-1618.00	7168.00	10230	20241017	-48.97	4960	20241209	5.24	5840	-10.62	20250108	5120	1.95	20250115	10230	-48.97	20241017	4960	5.24	20241209	0.40	N	095700	500	227 억	1629980	N	N	0	N	N
53	20250116	130731	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5230	80	2	1.55	321071970	61652	26.42	5190	5260	5180	6690	3610	5150	5207.81	3.58	16166	5636	5392	5256	5012	4876	5325	4945	228	1540	500	3700	10	1	45540494	2382	-3.23	0.73	12	0.14	-1618.00	7168.00	10230	20241017	-48.88	4960	20241209	5.44	5840	-10.45	20250108	5120	2.15	20250115	10230	-48.88	20241017	4960	5.44	20241209	0.40	N	095700	500	227 억	1629980	N	N	0	N	N
54	20250116	120730	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5200	50	2	0.97	235069520	45215	19.38	5190	5220	5180	6690	3610	5150	5198.93	3.58	7406	5636	5392	5256	5012	4876	5325	4945	228	1540	500	3700	10	1	45540494	2368	-3.21	0.73	12	0.10	-1618.00	7168.00	10230	20241017	-49.17	4960	20241209	4.84	5840	-10.96	20250108	5120	1.56	20250115	10230	-49.17	20241017	4960	4.84	20241209	0.40	N	095700	500	227 억	1629980	N	N	0	N	N
55	20250116	110732	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5220	70	2	1.36	158558640	30499	13.07	5190	5220	5180	6690	3610	5150	5198.81	3.58	5839	5636	5392	5256	5012	4876	5325	4945	228	1540	500	3700	10	1	45540494	2377	-3.23	0.73	12	0.07	-1618.00	7168.00	10230	20241017	-48.97	4960	20241209	5.24	5840	-10.62	20250108	5120	1.95	20250115	10230	-48.97	20241017	4960	5.24	20241209	0.40	N	095700	500	227 억	1629980	N	N	0	N	N
56	20250116	100731	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5190	40	2	0.78	103078430	19836	8.50	5190	5220	5180	6690	3610	5150	5196.53	3.58	4588	5636	5392	5256	5012	4876	5325	4945	228	1540	500	3700	10	1	45540494	2364	-3.21	0.72	12	0.04	-1618.00	7168.00	10230	20241017	-49.27	4960	20241209	4.64	5840	-11.13	20250108	5120	1.37	20250115	10230	-49.27	20241017	4960	4.64	20241209	0.40	N	095700	500	227 억	1629980	N	N	0	N	N
57	20250116	090733	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5200	50	2	0.97	22434340	4316	1.85	5190	5210	5180	6690	3610	5150	5197.95	3.58	2578	5636	5392	5256	5012	4876	5325	4945	228	1540	500	3700	10	1	45540494	2368	-3.21	0.73	12	0.01	-1618.00	7168.00	10230	20241017	-49.17	4960	20241209	4.84	5840	-10.96	20250108	5120	1.56	20250115	10230	-49.17	20241017	4960	4.84	20241209	0.40	N	095700	500	227 억	1629980	N	N	0	N	N
58	20250115	160728	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5150	-270	5	-4.98	1214684270	232433	224.05	5420	5500	5120	7040	3800	5420	5226.00	3.75	-75492	5566	5492	5426	5352	5286	5460	5320	228	1620	500	3900	10	1	45540494	2345	-3.18	0.72	12	0.51	-1618.00	7168.00	10230	20241017	-49.66	4960	20241209	3.83	5840	-11.82	20250108	5120	0.59	20250115	10230	-49.66	20241017	4960	3.83	20241209	0.40	N	095700	500	227 억	1709039	N	N	0	N	N
59	20250115	150730	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5130	-290	5	-5.35	1177028350	225102	216.99	5420	5500	5120	7040	3800	5420	5228.87	3.75	-73138	5566	5492	5426	5352	5286	5460	5320	228	1620	500	3900	10	1	45540494	2336	-3.17	0.72	12	0.49	-1618.00	7168.00	10230	20241017	-49.85	4960	20241209	3.43	5840	-12.16	20250108	5120	0.20	20250115	10230	-49.85	20241017	4960	3.43	20241209	0.40	N	095700	500	227 억	1709039	N	N	0	N	N
60	20250115	140723	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5130	-290	5	-5.35	1060452400	202386	195.09	5420	5500	5130	7040	3800	5420	5239.75	3.75	-62686	5566	5492	5426	5352	5286	5460	5320	228	1620	500	3900	10	1	45540494	2336	-3.17	0.72	12	0.44	-1618.00	7168.00	10230	20241017	-49.85	4960	20241209	3.43	5840	-12.16	20250108	5130	0.00	20250115	10230	-49.85	20241017	4960	3.43	20241209	0.40	N	095700	500	227 억	1709039	N	N	0	N	N
61	20250115	130729	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5190	-230	5	-4.24	873234940	166090	160.10	5420	5500	5150	7040	3800	5420	5257.60	3.75	-47746	5566	5492	5426	5352	5286	5460	5320	228	1620	500	3900	10	1	45540494	2364	-3.21	0.72	12	0.36	-1618.00	7168.00	10230	20241017	-49.27	4960	20241209	4.64	5840	-11.13	20250108	5150	0.78	20250115	10230	-49.27	20241017	4960	4.64	20241209	0.40	N	095700	500	227 억	1709039	N	N	0	N	N
62	20250115	120717	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5180	-240	5	-4.43	781916900	148480	143.13	5420	5500	5150	7040	3800	5420	5266.14	3.75	-43086	5566	5492	5426	5352	5286	5460	5320	228	1620	500	3900	10	1	45540494	2359	-3.20	0.72	12	0.33	-1618.00	7168.00	10230	20241017	-49.36	4960	20241209	4.44	5840	-11.30	20250108	5150	0.58	20250115	10230	-49.36	20241017	4960	4.44	20241209	0.40	N	095700	500	227 억	1709039	N	N	0	N	N
63	20250115	110730	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5240	-180	5	-3.32	542891000	102466	98.77	5420	5500	5210	7040	3800	5420	5298.26	3.75	-40125	5566	5492	5426	5352	5286	5460	5320	228	1620	500	3900	10	1	45540494	2386	-3.24	0.73	12	0.22	-1618.00	7168.00	10230	20241017	-48.78	4960	20241209	5.65	5840	-10.27	20250108	5210	0.58	20250115	10230	-48.78	20241017	4960	5.65	20241209	0.40	N	095700	500	227 억	1709039	N	N	0	N	N
64	20250115	100729	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5300	-120	5	-2.21	262585150	49192	47.42	5420	5500	5290	7040	3800	5420	5337.96	3.75	-15956	5566	5492	5426	5352	5286	5460	5320	228	1620	500	3900	10	1	45540494	2414	-3.28	0.74	12	0.11	-1618.00	7168.00	10230	20241017	-48.19	4960	20241209	6.85	5840	-9.25	20250108	5260	0.76	20250102	10230	-48.19	20241017	4960	6.85	20241209	0.40	N	095700	500	227 억	1709039	N	N	0	N	N
65	20250115	090732	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5370	-50	5	-0.92	59835650	11068	10.67	5420	5500	5370	7040	3800	5420	5406.18	3.75	-3138	5566	5492	5426	5352	5286	5460	5320	228	1620	500	3900	10	1	45540494	2446	-3.32	0.75	12	0.02	-1618.00	7168.00	10230	20241017	-47.51	4960	20241209	8.27	5840	-8.05	20250108	5260	2.09	20250102	10230	-47.51	20241017	4960	8.27	20241209	0.40	N	095700	500	227 억	1709039	N	N	0	N	N
66	20250114	160715	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5420	-30	5	-0.55	555420090	103008	94.33	5430	5500	5360	7080	3820	5450	5392.00	3.77	-7112	5743	5596	5503	5356	5263	5550	5310	228	1630	500	3920	10	1	45540494	2468	-3.35	0.76	12	0.23	-1618.00	7168.00	10230	20241017	-47.02	4960	20241209	9.27	5840	-7.19	20250108	5260	3.04	20250102	10230	-47.02	20241017	4960	9.27	20241209	0.39	N	095700	500	227 억	1715788	N	N	0	N	N
67	20250114	150726	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5400	-50	5	-0.92	484249270	89819	82.25	5430	5500	5360	7080	3820	5450	5391.39	3.77	-4474	5743	5596	5503	5356	5263	5550	5310	228	1630	500	3920	10	1	45540494	2459	-3.34	0.75	12	0.20	-1618.00	7168.00	10230	20241017	-47.21	4960	20241209	8.87	5840	-7.53	20250108	5260	2.66	20250102	10230	-47.21	20241017	4960	8.87	20241209	0.39	N	095700	500	227 억	1715788	N	N	0	N	N
68	20250114	140725	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	-70	5	-1.28	407449090	75566	69.20	5430	5500	5360	7080	3820	5450	5391.96	3.77	-4831	5743	5596	5503	5356	5263	5550	5310	228	1630	500	3920	10	1	45540494	2450	-3.33	0.75	12	0.17	-1618.00	7168.00	10230	20241017	-47.41	4960	20241209	8.47	5840	-7.88	20250108	5260	2.28	20250102	10230	-47.41	20241017	4960	8.47	20241209	0.39	N	095700	500	227 억	1715788	N	N	0	N	N
69	20250114	130725	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	-70	5	-1.28	351173570	65103	59.62	5430	5500	5360	7080	3820	5450	5394.12	3.77	-6071	5743	5596	5503	5356	5263	5550	5310	228	1630	500	3920	10	1	45540494	2450	-3.33	0.75	12	0.14	-1618.00	7168.00	10230	20241017	-47.41	4960	20241209	8.47	5840	-7.88	20250108	5260	2.28	20250102	10230	-47.41	20241017	4960	8.47	20241209	0.39	N	095700	500	227 억	1715788	N	N	0	N	N
70	20250114	120722	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5360	-90	5	-1.65	298383470	55269	50.61	5430	5500	5360	7080	3820	5450	5398.75	3.77	-4665	5743	5596	5503	5356	5263	5550	5310	228	1630	500	3920	10	1	45540494	2441	-3.31	0.75	12	0.12	-1618.00	7168.00	10230	20241017	-47.61	4960	20241209	8.06	5840	-8.22	20250108	5260	1.90	20250102	10230	-47.61	20241017	4960	8.06	20241209	0.39	N	095700	500	227 억	1715788	N	N	0	N	N
71	20250114	110723	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5390	-60	5	-1.10	202231350	37372	34.22	5430	5500	5370	7080	3820	5450	5411.31	3.77	-6051	5743	5596	5503	5356	5263	5550	5310	228	1630	500	3920	10	1	45540494	2455	-3.33	0.75	12	0.08	-1618.00	7168.00	10230	20241017	-47.31	4960	20241209	8.67	5840	-7.71	20250108	5260	2.47	20250102	10230	-47.31	20241017	4960	8.67	20241209	0.39	N	095700	500	227 억	1715788	N	N	0	N	N
72	20250114	100721	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5390	-60	5	-1.10	97831540	18008	16.49	5430	5500	5390	7080	3820	5450	5432.67	3.77	-8033	5743	5596	5503	5356	5263	5550	5310	228	1630	500	3920	10	1	45540494	2455	-3.33	0.75	12	0.04	-1618.00	7168.00	10230	20241017	-47.31	4960	20241209	8.67	5840	-7.71	20250108	5260	2.47	20250102	10230	-47.31	20241017	4960	8.67	20241209	0.39	N	095700	500	227 억	1715788	N	N	0	N	N
73	20250114	090724	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5470	20	2	0.37	12862790	2349	2.15	5430	5500	5430	7080	3820	5450	5475.86	3.77	-545	5743	5596	5503	5356	5263	5550	5310	228	1630	500	3920	10	1	45540494	2491	-3.38	0.76	12	0.01	-1618.00	7168.00	10230	20241017	-46.53	4960	20241209	10.28	5840	-6.34	20250108	5260	3.99	20250102	10230	-46.53	20241017	4960	10.28	20241209	0.39	N	095700	500	227 억	1715788	N	N	0	N	N
74	20250113	160714	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5450	-170	5	-3.02	598449430	109115	110.61	5650	5650	5410	7300	3940	5620	5484.58	3.76	64	5926	5772	5686	5532	5446	5730	5490	228	1680	500	4040	10	1	45540494	2482	-3.37	0.76	12	0.24	-1618.00	7168.00	10230	20241017	-46.73	4960	20241209	9.88	5840	-6.68	20250108	5260	3.61	20250102	10230	-46.73	20241017	4960	9.88	20241209	0.39	N	095700	500	227 억	1714575	N	N	0	N	N
75	20250113	150718	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5430	-190	5	-3.38	527329670	96006	97.32	5650	5650	5410	7300	3940	5620	5492.67	3.76	2067	5926	5772	5686	5532	5446	5730	5490	228	1680	500	4040	10	1	45540494	2473	-3.36	0.76	12	0.21	-1618.00	7168.00	10230	20241017	-46.92	4960	20241209	9.48	5840	-7.02	20250108	5260	3.23	20250102	10230	-46.92	20241017	4960	9.48	20241209	0.39	N	095700	500	227 억	1714575	N	N	0	N	N
76	20250113	140708	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5440	-180	5	-3.20	502219090	91385	92.63	5650	5650	5410	7300	3940	5620	5495.64	3.76	2988	5926	5772	5686	5532	5446	5730	5490	228	1680	500	4040	10	1	45540494	2477	-3.36	0.76	12	0.20	-1618.00	7168.00	10230	20241017	-46.82	4960	20241209	9.68	5840	-6.85	20250108	5260	3.42	20250102	10230	-46.82	20241017	4960	9.68	20241209	0.39	N	095700	500	227 억	1714575	N	N	0	N	N
77	20250113	130708	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5440	-180	5	-3.20	440114820	79940	81.03	5650	5650	5430	7300	3940	5620	5505.56	3.76	3851	5926	5772	5686	5532	5446	5730	5490	228	1680	500	4040	10	1	45540494	2477	-3.36	0.76	12	0.18	-1618.00	7168.00	10230	20241017	-46.82	4960	20241209	9.68	5840	-6.85	20250108	5260	3.42	20250102	10230	-46.82	20241017	4960	9.68	20241209	0.39	N	095700	500	227 억	1714575	N	N	0	N	N
78	20250113	120710	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5490	-130	5	-2.31	377099510	68387	69.32	5650	5650	5470	7300	3940	5620	5514.20	3.76	4638	5926	5772	5686	5532	5446	5730	5490	228	1680	500	4040	10	1	45540494	2500	-3.39	0.77	12	0.15	-1618.00	7168.00	10230	20241017	-46.33	4960	20241209	10.69	5840	-5.99	20250108	5260	4.37	20250102	10230	-46.33	20241017	4960	10.69	20241209	0.39	N	095700	500	227 억	1714575	N	N	0	N	N
79	20250113	110709	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5490	-130	5	-2.31	298399710	54031	54.77	5650	5650	5480	7300	3940	5620	5522.75	3.76	5830	5926	5772	5686	5532	5446	5730	5490	228	1680	500	4040	10	1	45540494	2500	-3.39	0.77	12	0.12	-1618.00	7168.00	10230	20241017	-46.33	4960	20241209	10.69	5840	-5.99	20250108	5260	4.37	20250102	10230	-46.33	20241017	4960	10.69	20241209	0.39	N	095700	500	227 억	1714575	N	N	0	N	N
80	20250113	100708	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5510	-110	5	-1.96	234696100	42449	43.03	5650	5650	5480	7300	3940	5620	5528.90	3.76	8320	5926	5772	5686	5532	5446	5730	5490	228	1680	500	4040	10	1	45540494	2509	-3.41	0.77	12	0.09	-1618.00	7168.00	10230	20241017	-46.14	4960	20241209	11.09	5840	-5.65	20250108	5260	4.75	20250102	10230	-46.14	20241017	4960	11.09	20241209	0.39	N	095700	500	227 억	1714575	N	N	0	N	N
81	20250113	090713	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5570	-50	5	-0.89	28640490	5124	5.19	5650	5650	5570	7300	3940	5620	5589.48	3.76	1582	5926	5772	5686	5532	5446	5730	5490	228	1680	500	4040	10	1	45540494	2537	-3.44	0.78	12	0.01	-1618.00	7168.00	10230	20241017	-45.55	4960	20241209	12.30	5840	-4.62	20250108	5260	5.89	20250102	10230	-45.55	20241017	4960	12.30	20241209	0.39	N	095700	500	227 억	1714575	N	N	0	N	N
82	20250110	160654	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5620	-80	5	-1.40	556038720	97907	110.67	5800	5840	5600	7410	3990	5700	5679.50	3.80	-17802	5820	5760	5690	5630	5560	5790	5660	228	1710	500	4100	10	1	45540494	2559	-3.47	0.78	12	0.21	-1618.00	7168.00	10290	20240103	-45.38	4960	20241209	13.31	5840	0.00	20250108	5260	6.84	20250102	10230	-45.06	20241017	4960	13.31	20241209	0.38	N	095700	500	227 억	1732781	N	N	0	N	N
83	20250110	150703	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5600	-100	5	-1.75	532745850	93760	105.98	5800	5840	5600	7410	3990	5700	5682.02	3.80	-15862	5820	5760	5690	5630	5560	5790	5660	228	1710	500	4100	10	1	45540494	2550	-3.46	0.78	12	0.21	-1618.00	7168.00	10290	20240103	-45.58	4960	20241209	12.90	5840	0.00	20250108	5260	6.46	20250102	10230	-45.26	20241017	4960	12.90	20241209	0.38	N	095700	500	227 억	1732781	N	N	0	N	N
84	20250110	140707	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5660	-40	5	-0.70	415970310	73003	82.52	5800	5840	5630	7410	3990	5700	5697.99	3.80	-13678	5820	5760	5690	5630	5560	5790	5660	228	1710	500	4100	10	1	45540494	2578	-3.50	0.79	12	0.16	-1618.00	7168.00	10290	20240103	-45.00	4960	20241209	14.11	5840	0.00	20250108	5260	7.60	20250102	10230	-44.67	20241017	4960	14.11	20241209	0.38	N	095700	500	227 억	1732781	N	N	0	N	N
85	20250110	130705	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5640	-60	5	-1.05	378254690	66320	74.96	5800	5840	5630	7410	3990	5700	5703.48	3.80	-12201	5820	5760	5690	5630	5560	5790	5660	228	1710	500	4100	10	1	45540494	2568	-3.49	0.79	12	0.15	-1618.00	7168.00	10290	20240103	-45.19	4960	20241209	13.71	5840	0.00	20250108	5260	7.22	20250102	10230	-44.87	20241017	4960	13.71	20241209	0.38	N	095700	500	227 억	1732781	N	N	0	N	N
86	20250110	120705	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5630	-70	5	-1.23	362425440	63512	71.79	5800	5840	5630	7410	3990	5700	5706.41	3.80	-11731	5820	5760	5690	5630	5560	5790	5660	228	1710	500	4100	10	1	45540494	2564	-3.48	0.79	12	0.14	-1618.00	7168.00	10290	20240103	-45.29	4960	20241209	13.51	5840	0.00	20250108	5260	7.03	20250102	10230	-44.97	20241017	4960	13.51	20241209	0.38	N	095700	500	227 억	1732781	N	N	0	N	N
87	20250110	110704	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5690	-10	5	-0.18	263759680	46058	52.06	5800	5840	5670	7410	3990	5700	5726.69	3.80	-12625	5820	5760	5690	5630	5560	5790	5660	228	1710	500	4100	10	1	45540494	2591	-3.52	0.79	12	0.10	-1618.00	7168.00	10290	20240103	-44.70	4960	20241209	14.72	5840	0.00	20250108	5260	8.17	20250102	10230	-44.38	20241017	4960	14.72	20241209	0.38	N	095700	500	227 억	1732781	N	N	0	N	N
88	20250110	100703	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5720	20	2	0.35	168905990	29394	33.23	5800	5840	5690	7410	3990	5700	5746.27	3.80	-8125	5820	5760	5690	5630	5560	5790	5660	228	1710	500	4100	10	1	45540494	2605	-3.54	0.80	12	0.06	-1618.00	7168.00	10290	20240103	-44.41	4960	20241209	15.32	5840	0.00	20250108	5260	8.75	20250102	10230	-44.09	20241017	4960	15.32	20241209	0.38	N	095700	500	227 억	1732781	N	N	0	N	N
89	20250110	090706	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5730	30	2	0.53	41378100	7143	8.07	5800	5840	5730	7410	3990	5700	5792.82	3.80	-2882	5820	5760	5690	5630	5560	5790	5660	228	1710	500	4100	10	1	45540494	2609	-3.54	0.80	12	0.02	-1618.00	7168.00	10290	20240103	-44.31	4960	20241209	15.52	5840	0.00	20250108	5260	8.94	20250102	10230	-43.99	20241017	4960	15.52	20241209	0.38	N	095700	500	227 억	1732781	N	N	0	N	N
90	20250109	160700	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5700	0	3	0.00	500112720	87941	60.47	5690	5750	5620	7410	3990	5700	5686.76	3.78	13361	5953	5826	5713	5586	5473	5890	5650	228	1710	500	4100	10	1	45540494	2596	-3.52	0.80	12	0.19	-1618.00	7168.00	10400	20240102	-45.19	4960	20241209	14.92	5840	-2.40	20250108	5260	8.37	20250102	10230	-44.28	20241017	4960	14.92	20241209	0.38	N	095700	500	227 억	1720433	N	N	202	N	N
91	20250109	150703	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5730	30	2	0.53	465148490	81812	56.25	5690	5750	5620	7410	3990	5700	5685.58	3.78	11825	5953	5826	5713	5586	5473	5890	5650	228	1710	500	4100	10	1	45540494	2609	-3.54	0.80	12	0.18	-1618.00	7168.00	10400	20240102	-44.90	4960	20241209	15.52	5840	-1.88	20250108	5260	8.94	20250102	10230	-43.99	20241017	4960	15.52	20241209	0.38	N	095700	500	227 억	1720433	N	N	202	N	N
92	20250109	140701	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5700	0	3	0.00	307845430	54300	37.34	5690	5720	5620	7410	3990	5700	5669.34	3.78	-2428	5953	5826	5713	5586	5473	5890	5650	228	1710	500	4100	10	1	45540494	2596	-3.52	0.80	12	0.12	-1618.00	7168.00	10400	20240102	-45.19	4960	20241209	14.92	5840	-2.40	20250108	5260	8.37	20250102	10230	-44.28	20241017	4960	14.92	20241209	0.38	N	095700	500	227 억	1720433	N	N	202	N	N
93	20250109	130701	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5700	0	3	0.00	261969210	46240	31.80	5690	5720	5620	7410	3990	5700	5665.42	3.78	-2940	5953	5826	5713	5586	5473	5890	5650	228	1710	500	4100	10	1	45540494	2596	-3.52	0.80	12	0.10	-1618.00	7168.00	10400	20240102	-45.19	4960	20241209	14.92	5840	-2.40	20250108	5260	8.37	20250102	10230	-44.28	20241017	4960	14.92	20241209	0.38	N	095700	500	227 억	1720433	N	N	202	N	N
94	20250109	120701	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5650	-50	5	-0.88	191434650	33855	23.28	5690	5720	5620	7410	3990	5700	5654.55	3.78	-970	5953	5826	5713	5586	5473	5890	5650	228	1710	500	4100	10	1	45540494	2573	-3.49	0.79	12	0.07	-1618.00	7168.00	10400	20240102	-45.67	4960	20241209	13.91	5840	-3.25	20250108	5260	7.41	20250102	10230	-44.77	20241017	4960	13.91	20241209	0.38	N	095700	500	227 억	1720433	N	N	202	N	N
95	20250109	110704	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5670	-30	5	-0.53	141188540	24962	17.16	5690	5720	5620	7410	3990	5700	5656.14	3.78	67	5953	5826	5713	5586	5473	5890	5650	228	1710	500	4100	10	1	45540494	2582	-3.50	0.79	12	0.05	-1618.00	7168.00	10400	20240102	-45.48	4960	20241209	14.31	5840	-2.91	20250108	5260	7.79	20250102	10230	-44.57	20241017	4960	14.31	20241209	0.38	N	095700	500	227 억	1720433	N	N	202	N	N
96	20250109	100702	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5710	10	2	0.18	102340380	18108	12.45	5690	5720	5620	7410	3990	5700	5651.67	3.78	-1064	5953	5826	5713	5586	5473	5890	5650	228	1710	500	4100	10	1	45540494	2600	-3.53	0.80	12	0.04	-1618.00	7168.00	10400	20240102	-45.10	4960	20241209	15.12	5840	-2.23	20250108	5260	8.56	20250102	10230	-44.18	20241017	4960	15.12	20241209	0.38	N	095700	500	227 억	1720433	N	N	202	N	N
97	20250109	090705	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5640	-60	5	-1.05	18317260	3243	2.23	5690	5720	5630	7410	3990	5700	5648.25	3.78	539	5953	5826	5713	5586	5473	5890	5650	228	1710	500	4100	10	1	45540494	2568	-3.49	0.79	12	0.01	-1618.00	7168.00	10400	20240102	-45.77	4960	20241209	13.71	5840	-3.42	20250108	5260	7.22	20250102	10230	-44.87	20241017	4960	13.71	20241209	0.38	N	095700	500	227 억	1720433	N	N	202	N	N
98	20250108	160655	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5700	80	2	1.42	827030980	145039	127.06	5660	5840	5600	7300	3940	5620	5702.13	3.79	-5487	5813	5716	5653	5556	5493	5685	5525	228	1680	500	4040	10	1	45540494	2596	-3.52	0.80	12	0.32	-1618.00	7168.00	10400	20240102	-45.19	4960	20241209	14.92	5840	-2.40	20250108	5260	8.37	20250102	10230	-44.28	20241017	4960	14.92	20241209	0.38	N	095700	500	227 억	1726042	N	N	202	N	N
99	20250108	150658	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5740	120	2	2.14	778012390	136453	119.54	5660	5840	5600	7300	3940	5620	5701.69	3.79	-4281	5813	5716	5653	5556	5493	5685	5525	228	1680	500	4040	10	1	45540494	2614	-3.55	0.80	12	0.30	-1618.00	7168.00	10400	20240102	-44.81	4960	20241209	15.73	5840	-1.71	20250108	5260	9.13	20250102	10230	-43.89	20241017	4960	15.73	20241209	0.38	N	095700	500	227 억	1726042	N	N	1	N	N
100	20250108	140701	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5690	70	2	1.25	712274680	124940	109.45	5660	5840	5600	7300	3940	5620	5700.93	3.79	-2632	5813	5716	5653	5556	5493	5685	5525	228	1680	500	4040	10	1	45540494	2591	-3.52	0.79	12	0.27	-1618.00	7168.00	10400	20240102	-45.29	4960	20241209	14.72	5840	-2.57	20250108	5260	8.17	20250102	10230	-44.38	20241017	4960	14.72	20241209	0.38	N	095700	500	227 억	1726042	N	N	1	N	N
101	20250108	130700	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5680	60	2	1.07	659770540	115688	101.35	5660	5840	5600	7300	3940	5620	5703.02	3.79	-2884	5813	5716	5653	5556	5493	5685	5525	228	1680	500	4040	10	1	45540494	2587	-3.51	0.79	12	0.25	-1618.00	7168.00	10400	20240102	-45.38	4960	20241209	14.52	5840	-2.74	20250108	5260	7.98	20250102	10230	-44.48	20241017	4960	14.52	20241209	0.38	N	095700	500	227 억	1726042	N	N	1	N	N
102	20250108	120656	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5710	90	2	1.60	626241940	109760	96.16	5660	5840	5600	7300	3940	5620	5705.56	3.79	619	5813	5716	5653	5556	5493	5685	5525	228	1680	500	4040	10	1	45540494	2600	-3.53	0.80	12	0.24	-1618.00	7168.00	10400	20240102	-45.10	4960	20241209	15.12	5840	-2.23	20250108	5260	8.56	20250102	10230	-44.18	20241017	4960	15.12	20241209	0.38	N	095700	500	227 억	1726042	N	N	1	N	N
103	20250108	110657	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5700	80	2	1.42	543444510	95195	83.40	5660	5840	5600	7300	3940	5620	5708.75	3.79	6399	5813	5716	5653	5556	5493	5685	5525	228	1680	500	4040	10	1	45540494	2596	-3.52	0.80	12	0.21	-1618.00	7168.00	10400	20240102	-45.19	4960	20241209	14.92	5840	-2.40	20250108	5260	8.37	20250102	10230	-44.28	20241017	4960	14.92	20241209	0.38	N	095700	500	227 억	1726042	N	N	1	N	N
104	20250108	100659	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5650	30	2	0.53	456749390	79891	69.99	5660	5840	5600	7300	3940	5620	5717.16	3.79	9307	5813	5716	5653	5556	5493	5685	5525	228	1680	500	4040	10	1	45540494	2573	-3.49	0.79	12	0.18	-1618.00	7168.00	10400	20240102	-45.67	4960	20241209	13.91	5840	-3.25	20250108	5260	7.41	20250102	10230	-44.77	20241017	4960	13.91	20241209	0.38	N	095700	500	227 억	1726042	N	N	1	N	N
105	20250108	090659	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5700	80	2	1.42	27797570	4893	4.29	5660	5740	5600	7300	3940	5620	5681.09	3.79	1343	5813	5716	5653	5556	5493	5685	5525	228	1680	500	4040	10	1	45540494	2596	-3.52	0.80	12	0.01	-1618.00	7168.00	10400	20240102	-45.19	4960	20241209	14.92	5750	-0.87	20250107	5260	8.37	20250102	10230	-44.28	20241017	4960	14.92	20241209	0.38	N	095700	500	227 억	1726042	N	N	1	N	N
106	20250107	160653	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5620	-120	5	-2.09	636271890	112275	91.38	5690	5750	5590	7460	4020	5740	5667.05	3.80	-4812	5946	5842	5636	5532	5326	5895	5585	228	1720	500	4130	10	1	45540494	2559	-3.47	0.78	12	0.25	-1618.00	7168.00	10400	20240102	-45.96	4960	20241209	13.31	5750	-2.26	20250107	5260	6.84	20250102	10230	-45.06	20241017	4960	13.31	20241209	0.38	N	095700	500	227 억	1730816	N	N	1	N	N
107	20250107	150654	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5640	-100	5	-1.74	601730230	106118	86.37	5690	5750	5590	7460	4020	5740	5670.30	3.80	-3920	5946	5842	5636	5532	5326	5895	5585	228	1720	500	4130	10	1	45540494	2568	-3.49	0.79	12	0.23	-1618.00	7168.00	10400	20240102	-45.77	4960	20241209	13.71	5750	-1.91	20250107	5260	7.22	20250102	10230	-44.87	20241017	4960	13.71	20241209	0.38	N	095700	500	227 억	1730816	N	N	0	N	N
108	20250107	140652	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5600	-140	5	-2.44	445432060	78264	63.70	5690	5750	5600	7460	4020	5740	5691.32	3.80	-11608	5946	5842	5636	5532	5326	5895	5585	228	1720	500	4130	10	1	45540494	2550	-3.46	0.78	12	0.17	-1618.00	7168.00	10400	20240102	-46.15	4960	20241209	12.90	5750	-2.61	20250107	5260	6.46	20250102	10230	-45.26	20241017	4960	12.90	20241209	0.38	N	095700	500	227 억	1730816	N	N	0	N	N
109	20250107	130652	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5690	-50	5	-0.87	313195030	54896	44.68	5690	5750	5610	7460	4020	5740	5705.15	3.80	-10340	5946	5842	5636	5532	5326	5895	5585	228	1720	500	4130	10	1	45540494	2591	-3.52	0.79	12	0.12	-1618.00	7168.00	10400	20240102	-45.29	4960	20241209	14.72	5750	-1.04	20250107	5260	8.17	20250102	10230	-44.38	20241017	4960	14.72	20241209	0.38	N	095700	500	227 억	1730816	N	N	0	N	N
110	20250107	120654	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5720	-20	5	-0.35	261572150	45842	37.31	5690	5750	5610	7460	4020	5740	5705.85	3.80	-6717	5946	5842	5636	5532	5326	5895	5585	228	1720	500	4130	10	1	45540494	2605	-3.54	0.80	12	0.10	-1618.00	7168.00	10400	20240102	-45.00	4960	20241209	15.32	5750	-0.52	20250107	5260	8.75	20250102	10230	-44.09	20241017	4960	15.32	20241209	0.38	N	095700	500	227 억	1730816	N	N	0	N	N
111	20250107	110650	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5710	-30	5	-0.52	229795310	40273	32.78	5690	5750	5610	7460	4020	5740	5705.82	3.80	-5976	5946	5842	5636	5532	5326	5895	5585	228	1720	500	4130	10	1	45540494	2600	-3.53	0.80	12	0.09	-1618.00	7168.00	10400	20240102	-45.10	4960	20241209	15.12	5750	-0.70	20250107	5260	8.56	20250102	10230	-44.18	20241017	4960	15.12	20241209	0.38	N	095700	500	227 억	1730816	N	N	0	N	N
112	20250107	100655	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5710	-30	5	-0.52	177615600	31137	25.34	5690	5750	5610	7460	4020	5740	5704.16	3.80	-6760	5946	5842	5636	5532	5326	5895	5585	228	1720	500	4130	10	1	45540494	2600	-3.53	0.80	12	0.07	-1618.00	7168.00	10400	20240102	-45.10	4960	20241209	15.12	5750	-0.70	20250107	5260	8.56	20250102	10230	-44.18	20241017	4960	15.12	20241209	0.38	N	095700	500	227 억	1730816	N	N	0	N	N
113	20250107	090656	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5680	-60	5	-1.05	31664130	5602	4.56	5690	5700	5610	7460	4020	5740	5650.04	3.80	-45	5946	5842	5636	5532	5326	5895	5585	228	1720	500	4130	10	1	45540494	2587	-3.51	0.79	12	0.01	-1618.00	7168.00	10400	20240102	-45.38	4960	20241209	14.52	5740	-1.05	20250106	5260	7.98	20250102	10230	-44.48	20241017	4960	14.52	20241209	0.38	N	095700	500	227 억	1730816	N	N	0	N	N
114	20250106	160646	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5740	260	2	4.74	682681290	121678	161.22	5480	5740	5430	7120	3840	5480	5610.50	3.83	-11214	5573	5526	5433	5386	5293	5550	5410	228	1640	500	3940	10	1	45540494	2614	-3.55	0.80	12	0.27	-1618.00	7168.00	10400	20240102	-44.81	4960	20241209	15.73	5740	0.00	20250106	5260	9.13	20250102	10230	-43.89	20241017	4960	15.73	20241209	0.38	N	095700	500	227 억	1742050	N	N	0	N	N
115	20250106	150647	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5720	240	2	4.38	614587220	109783	145.46	5480	5720	5430	7120	3840	5480	5598.20	3.83	-9939	5573	5526	5433	5386	5293	5550	5410	228	1640	500	3940	10	1	45540494	2605	-3.54	0.80	12	0.24	-1618.00	7168.00	10400	20240102	-45.00	4960	20241209	15.32	5720	0.00	20250106	5260	8.75	20250102	10230	-44.09	20241017	4960	15.32	20241209	0.38	N	095700	500	227 억	1742050	N	N	0	N	N
116	20250106	140646	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5680	200	2	3.65	474736270	85171	112.85	5480	5720	5430	7120	3840	5480	5573.92	3.83	-10301	5573	5526	5433	5386	5293	5550	5410	228	1640	500	3940	10	1	45540494	2587	-3.51	0.79	12	0.19	-1618.00	7168.00	10400	20240102	-45.38	4960	20241209	14.52	5720	-0.70	20250106	5260	7.98	20250102	10230	-44.48	20241017	4960	14.52	20241209	0.38	N	095700	500	227 억	1742050	N	N	0	N	N
117	20250106	130644	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5580	100	2	1.82	320321410	57841	76.64	5480	5610	5430	7120	3840	5480	5537.96	3.83	-11029	5573	5526	5433	5386	5293	5550	5410	228	1640	500	3940	10	1	45540494	2541	-3.45	0.78	12	0.13	-1618.00	7168.00	10400	20240102	-46.35	4960	20241209	12.50	5610	-0.53	20250106	5260	6.08	20250102	10230	-45.45	20241017	4960	12.50	20241209	0.38	N	095700	500	227 억	1742050	N	N	0	N	N
118	20250106	120642	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5570	90	2	1.64	245423890	44412	58.85	5480	5610	5430	7120	3840	5480	5526.07	3.83	-4690	5573	5526	5433	5386	5293	5550	5410	228	1640	500	3940	10	1	45540494	2537	-3.44	0.78	12	0.10	-1618.00	7168.00	10400	20240102	-46.44	4960	20241209	12.30	5610	-0.71	20250106	5260	5.89	20250102	10230	-45.55	20241017	4960	12.30	20241209	0.38	N	095700	500	227 억	1742050	N	N	0	N	N
119	20250106	110642	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5550	70	2	1.28	190881370	34647	45.91	5480	5560	5430	7120	3840	5480	5509.32	3.83	-2954	5573	5526	5433	5386	5293	5550	5410	228	1640	500	3940	10	1	45540494	2527	-3.43	0.77	12	0.08	-1618.00	7168.00	10400	20240102	-46.63	4960	20241209	11.90	5560	-0.18	20250106	5260	5.51	20250102	10230	-45.75	20241017	4960	11.90	20241209	0.38	N	095700	500	227 억	1742050	N	N	0	N	N
120	20250106	100642	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5500	20	2	0.36	108966130	19850	26.30	5480	5530	5430	7120	3840	5480	5489.48	3.83	-1064	5573	5526	5433	5386	5293	5550	5410	228	1640	500	3940	10	1	45540494	2505	-3.40	0.77	12	0.04	-1618.00	7168.00	10400	20240102	-47.12	4960	20241209	10.89	5530	-0.54	20250106	5260	4.56	20250102	10230	-46.24	20241017	4960	10.89	20241209	0.38	N	095700	500	227 억	1742050	N	N	0	N	N
121	20250106	090640	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5440	-40	5	-0.73	14027990	2568	3.40	5480	5480	5430	7120	3840	5480	5462.61	3.83	-387	5573	5526	5433	5386	5293	5550	5410	228	1640	500	3940	10	1	45540494	2477	-3.36	0.76	12	0.01	-1618.00	7168.00	10400	20240102	-47.69	4960	20241209	9.68	5480	0.00	20250103	5260	3.42	20250102	10230	-46.82	20241017	4960	9.68	20241209	0.38	N	095700	500	227 억	1742050	N	N	0	N	N
122	20250103	160638	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5480	130	2	2.43	406335490	75008	91.06	5360	5480	5340	6950	3750	5350	5414.02	3.79	15682	5556	5452	5356	5252	5156	5405	5205	228	1600	500	3850	10	1	45540494	2496	-3.39	0.76	12	0.16	-1618.00	7168.00	10400	20240102	-47.31	4960	20241209	10.48	5480	0.00	20250103	5260	4.18	20250102	10290	-46.74	20240103	4960	10.48	20241209	0.42	N	095700	500	227 억	1726445	N	N	0	N	N
123	20250103	150640	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5470	120	2	2.24	372121860	68760	83.47	5360	5480	5340	6950	3750	5350	5411.89	3.79	16053	5556	5452	5356	5252	5156	5405	5205	228	1600	500	3850	10	1	45540494	2491	-3.38	0.76	12	0.15	-1618.00	7168.00	10400	20240102	-47.40	4960	20241209	10.28	5480	-0.18	20250103	5260	3.99	20250102	10290	-46.84	20240103	4960	10.28	20241209	0.42	N	095700	500	227 억	1726445	N	N	0	N	N
124	20250103	140639	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5460	110	2	2.06	350350960	64774	78.63	5360	5480	5340	6950	3750	5350	5408.82	3.79	15665	5556	5452	5356	5252	5156	5405	5205	228	1600	500	3850	10	1	45540494	2487	-3.37	0.76	12	0.14	-1618.00	7168.00	10400	20240102	-47.50	4960	20241209	10.08	5480	-0.36	20250103	5260	3.80	20250102	10290	-46.94	20240103	4960	10.08	20241209	0.42	N	095700	500	227 억	1726445	N	N	0	N	N
125	20250103	130640	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5480	130	2	2.43	312777950	57883	70.27	5360	5480	5340	6950	3750	5350	5403.62	3.79	14991	5556	5452	5356	5252	5156	5405	5205	228	1600	500	3850	10	1	45540494	2496	-3.39	0.76	12	0.13	-1618.00	7168.00	10400	20240102	-47.31	4960	20241209	10.48	5480	0.00	20250103	5260	4.18	20250102	10290	-46.74	20240103	4960	10.48	20241209	0.42	N	095700	500	227 억	1726445	N	N	0	N	N
126	20250103	120637	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5420	70	2	1.31	239158610	44353	53.84	5360	5440	5340	6950	3750	5350	5392.16	3.79	7199	5556	5452	5356	5252	5156	5405	5205	228	1600	500	3850	10	1	45540494	2468	-3.35	0.76	12	0.10	-1618.00	7168.00	10400	20240102	-47.88	4960	20241209	9.27	5460	-0.73	20250102	5260	3.04	20250102	10290	-47.33	20240103	4960	9.27	20241209	0.42	N	095700	500	227 억	1726445	N	N	0	N	N
127	20250103	110639	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5380	30	2	0.56	189736600	35228	42.76	5360	5430	5340	6950	3750	5350	5385.96	3.79	7863	5556	5452	5356	5252	5156	5405	5205	228	1600	500	3850	10	1	45540494	2450	-3.33	0.75	12	0.08	-1618.00	7168.00	10400	20240102	-48.27	4960	20241209	8.47	5460	-1.47	20250102	5260	2.28	20250102	10290	-47.72	20240103	4960	8.47	20241209	0.42	N	095700	500	227 억	1726445	N	N	0	N	N
128	20250103	100637	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5430	80	2	1.50	142312530	26430	32.08	5360	5430	5340	6950	3750	5350	5384.51	3.79	12247	5556	5452	5356	5252	5156	5405	5205	228	1600	500	3850	10	1	45540494	2473	-3.36	0.76	12	0.06	-1618.00	7168.00	10400	20240102	-47.79	4960	20241209	9.48	5460	-0.55	20250102	5260	3.23	20250102	10290	-47.23	20240103	4960	9.48	20241209	0.42	N	095700	500	227 억	1726445	N	N	0	N	N
129	20250103	090639	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5340	-10	5	-0.19	6740770	1257	1.53	5360	5380	5340	6950	3750	5350	5362.59	3.79	-124	5556	5452	5356	5252	5156	5405	5205	228	1600	500	3850	10	1	45540494	2432	-3.30	0.74	12	0.00	-1618.00	7168.00	10400	20240102	-48.65	4960	20241209	7.66	5460	-2.20	20250102	5260	1.52	20250102	10290	-48.10	20240103	4960	7.66	20241209	0.42	N	095700	500	227 억	1726445	N	N	0	N	N
130	20250102	160634	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5350	10	2	0.19	436455100	81961	112.54	5450	5460	5260	6940	3740	5340	5323.71	3.84	-20310	5673	5506	5313	5146	4953	5590	5230	228	1600	500	3840	10	1	45540494	2436	-3.31	0.75	12	0.18	-1618.00	7168.00	10400	20240102	-48.56	4960	20241209	7.86	5460	-2.01	20250102	5260	1.71	20250102	10400	-48.56	20240102	4960	7.86	20241209	0.42	N	095700	500	227 억	1747257	N	N	0	N	N
131	20250102	150635	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5330	-10	5	-0.19	382696830	71916	98.75	5450	5460	5260	6940	3740	5340	5321.44	3.84	-18196	5673	5506	5313	5146	4953	5590	5230	228	1600	500	3840	10	1	45540494	2427	-3.29	0.74	12	0.16	-1618.00	7168.00	10400	20240102	-48.75	4960	20241209	7.46	5460	-2.38	20250102	5260	1.33	20250102	10400	-48.75	20240102	4960	7.46	20241209	0.42	N	095700	500	227 억	1747257	N	N	0	N	N
132	20250102	140632	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5270	-70	5	-1.31	330615640	62083	85.25	5450	5460	5260	6940	3740	5340	5325.38	3.84	-17712	5673	5506	5313	5146	4953	5590	5230	228	1600	500	3840	10	1	45540494	2400	-3.26	0.74	12	0.14	-1618.00	7168.00	10400	20240102	-49.33	4960	20241209	6.25	5460	-3.48	20250102	5260	0.19	20250102	10400	-49.33	20240102	4960	6.25	20241209	0.42	N	095700	500	227 억	1747257	N	N	0	N	N
133	20250102	130632	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5280	-60	5	-1.12	303499890	56950	78.20	5450	5460	5260	6940	3740	5340	5329.23	3.84	-13957	5673	5506	5313	5146	4953	5590	5230	228	1600	500	3840	10	1	45540494	2405	-3.26	0.74	12	0.13	-1618.00	7168.00	10400	20240102	-49.23	4960	20241209	6.45	5460	-3.30	20250102	5260	0.38	20250102	10400	-49.23	20240102	4960	6.45	20241209	0.42	N	095700	500	227 억	1747257	N	N	0	N	N
134	20250102	120631	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5270	-70	5	-1.31	273714920	51313	70.46	5450	5460	5260	6940	3740	5340	5334.22	3.84	-14529	5673	5506	5313	5146	4953	5590	5230	228	1600	500	3840	10	1	45540494	2400	-3.26	0.74	12	0.11	-1618.00	7168.00	10400	20240102	-49.33	4960	20241209	6.25	5460	-3.48	20250102	5260	0.19	20250102	10400	-49.33	20240102	4960	6.25	20241209	0.42	N	095700	500	227 억	1747257	N	N	0	N	N
135	20250102	110623	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5290	-50	5	-0.94	198175540	37020	50.83	5450	5460	5280	6940	3740	5340	5353.20	3.84	-13909	5673	5506	5313	5146	4953	5590	5230	228	1600	500	3840	10	1	45540494	2409	-3.27	0.74	12	0.08	-1618.00	7168.00	10400	20240102	-49.13	4960	20241209	6.65	5460	-3.11	20250102	5280	0.19	20250102	10400	-49.13	20240102	4960	6.65	20241209	0.42	N	095700	500	227 억	1747257	N	N	0	N	N
136	20250102	100629	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5410	70	2	1.31	27860920	5127	7.04	5450	5460	5380	6940	3740	5340	5434.16	3.84	-2296	5673	5506	5313	5146	4953	5590	5230	228	1600	500	3840	10	1	45540494	2464	-3.34	0.75	12	0.01	-1618.00	7168.00	10400	20240102	-47.98	4960	20241209	9.07	5460	-0.92	20250102	5380	0.56	20250102	10400	-47.98	20240102	4960	9.07	20241209	0.42	N	095700	500	227 억	1747257	N	N	0	N	N
137	20250102	090624	55	60.00	KOSDAQ		일반서비스	N	N	N	Y	60	N	5340	0	3	0.00	0	0	0.00	0	0	0	6940	3740	5340	0.00	3.84	0	5673	5506	5313	5146	4953	5590	5230	228	1600	500	3840	10	1	45540494	2432	-3.30	0.74	12	0.00	-1618.00	7168.00	10400	20240102	-48.65	4960	20241209	7.66	0	0.00	0	0	0.00	0	10400	-48.65	20240102	4960	7.66	20241209	0.42	N	095700	500	227 억	1747257	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History