KissMeData/089600/price/prices-20250101.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

ened 61b7199ccb Add accumulated files

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

60 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	160727	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14040	-110	5	-0.78	290493080	20672	93.69	14090	14180	14010	18390	9910	14150	14052.68	4.51	1086	14496	14322	14176	14002	13856	14250	13930	60	4240	500	10180	10	1	11568163	1624	9.72	0.73	12	0.18	1445.00	19122.00	26800	20240124	-47.61	13720	20241115	2.33	14800	-5.14	20250121	13850	1.37	20250102	26800	-47.61	20240124	13720	2.33	20241115	1.96	N	089600	500	59 억	521956	N	N	0	N	N
3	20250124	150727	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14040	-110	5	-0.78	270453120	19245	87.22	14090	14180	14010	18390	9910	14150	14053.16	4.51	1541	14496	14322	14176	14002	13856	14250	13930	60	4240	500	10180	10	1	11568163	1624	9.72	0.73	12	0.17	1445.00	19122.00	26800	20240124	-47.61	13720	20241115	2.33	14800	-5.14	20250121	13850	1.37	20250102	26800	-47.61	20240124	13720	2.33	20241115	1.96	N	089600	500	59 억	521956	N	N	0	N	N
4	20250124	140726	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14030	-120	5	-0.85	199718170	14207	64.39	14090	14180	14010	18390	9910	14150	14057.73	4.51	2045	14496	14322	14176	14002	13856	14250	13930	60	4240	500	10180	10	1	11568163	1623	9.71	0.73	12	0.12	1445.00	19122.00	26800	20240124	-47.65	13720	20241115	2.26	14800	-5.20	20250121	13850	1.30	20250102	26800	-47.65	20240124	13720	2.26	20241115	1.96	N	089600	500	59 억	521956	N	N	0	N	N
5	20250124	130727	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14060	-90	5	-0.64	180645620	12850	58.24	14090	14180	14010	18390	9910	14150	14058.02	4.51	1996	14496	14322	14176	14002	13856	14250	13930	60	4240	500	10180	10	1	11568163	1626	9.73	0.74	12	0.11	1445.00	19122.00	26800	20240124	-47.54	13720	20241115	2.48	14800	-5.00	20250121	13850	1.52	20250102	26800	-47.54	20240124	13720	2.48	20241115	1.96	N	089600	500	59 억	521956	N	N	0	N	N
6	20250124	120725	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14090	-60	5	-0.42	143895200	10236	46.39	14090	14180	14010	18390	9910	14150	14057.76	4.51	3128	14496	14322	14176	14002	13856	14250	13930	60	4240	500	10180	10	1	11568163	1630	9.75	0.74	12	0.09	1445.00	19122.00	26800	20240124	-47.43	13720	20241115	2.70	14800	-4.80	20250121	13850	1.73	20250102	26800	-47.43	20240124	13720	2.70	20241115	1.96	N	089600	500	59 억	521956	N	N	0	N	N
7	20250124	110727	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14070	-80	5	-0.57	125344650	8919	40.42	14090	14180	14010	18390	9910	14150	14053.67	4.51	3251	14496	14322	14176	14002	13856	14250	13930	60	4240	500	10180	10	1	11568163	1628	9.74	0.74	12	0.08	1445.00	19122.00	26800	20240124	-47.50	13720	20241115	2.55	14800	-4.93	20250121	13850	1.59	20250102	26800	-47.50	20240124	13720	2.55	20241115	1.96	N	089600	500	59 억	521956	N	N	0	N	N
8	20250124	100723	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14110	-40	5	-0.28	104189000	7418	33.62	14090	14180	14010	18390	9910	14150	14045.43	4.51	2222	14496	14322	14176	14002	13856	14250	13930	60	4240	500	10180	10	1	11568163	1632	9.76	0.74	12	0.06	1445.00	19122.00	26800	20240124	-47.35	13720	20241115	2.84	14800	-4.66	20250121	13850	1.88	20250102	26800	-47.35	20240124	13720	2.84	20241115	1.96	N	089600	500	59 억	521956	N	N	0	N	N
9	20250124	090728	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14060	-90	5	-0.64	2811950	200	0.91	14090	14180	14030	18390	9910	14150	14059.75	4.51	-2	14496	14322	14176	14002	13856	14250	13930	60	4240	500	10180	10	1	11568163	1626	9.73	0.74	12	0.00	1445.00	19122.00	26800	20240124	-47.54	13720	20241115	2.48	14800	-5.00	20250121	13850	1.52	20250102	26800	-47.54	20240124	13720	2.48	20241115	1.96	N	089600	500	59 억	521956	N	N	0	N	N
10	20250123	160723	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14150	-60	5	-0.42	311101780	22064	35.92	14350	14350	14030	18470	9950	14210	14099.97	4.55	-4890	14983	14596	14383	13996	13783	14490	13890	60	4260	500	10230	10	1	11568163	1637	9.79	0.74	12	0.19	1445.00	19122.00	26800	20240124	-47.20	13720	20241115	3.13	14800	-4.39	20250121	13850	2.17	20250102	26800	-47.20	20240124	13720	3.13	20241115	1.96	N	089600	500	59 억	526702	N	N	3	N	N
11	20250123	150723	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14030	-180	5	-1.27	289559530	20533	33.43	14350	14350	14030	18470	9950	14210	14102.15	4.55	-5289	14983	14596	14383	13996	13783	14490	13890	60	4260	500	10230	10	1	11568163	1623	9.71	0.73	12	0.18	1445.00	19122.00	26800	20240124	-47.65	13720	20241115	2.26	14800	-5.20	20250121	13850	1.30	20250102	26800	-47.65	20240124	13720	2.26	20241115	1.96	N	089600	500	59 억	526702	N	N	3	N	N
12	20250123	140723	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14090	-120	5	-0.84	235873150	16713	27.21	14350	14350	14030	18470	9950	14210	14113.15	4.55	-5380	14983	14596	14383	13996	13783	14490	13890	60	4260	500	10230	10	1	11568163	1630	9.75	0.74	12	0.14	1445.00	19122.00	26800	20240124	-47.43	13720	20241115	2.70	14800	-4.80	20250121	13850	1.73	20250102	26800	-47.43	20240124	13720	2.70	20241115	1.96	N	089600	500	59 억	526702	N	N	3	N	N
13	20250123	130721	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14080	-130	5	-0.91	201037130	14240	23.19	14350	14350	14030	18470	9950	14210	14117.78	4.55	-5345	14983	14596	14383	13996	13783	14490	13890	60	4260	500	10230	10	1	11568163	1629	9.74	0.74	12	0.12	1445.00	19122.00	26800	20240124	-47.46	13720	20241115	2.62	14800	-4.86	20250121	13850	1.66	20250102	26800	-47.46	20240124	13720	2.62	20241115	1.96	N	089600	500	59 억	526702	N	N	3	N	N
14	20250123	120723	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14130	-80	5	-0.56	177876960	12594	20.51	14350	14350	14030	18470	9950	14210	14123.94	4.55	-5201	14983	14596	14383	13996	13783	14490	13890	60	4260	500	10230	10	1	11568163	1635	9.78	0.74	12	0.11	1445.00	19122.00	26800	20240124	-47.28	13720	20241115	2.99	14800	-4.53	20250121	13850	2.02	20250102	26800	-47.28	20240124	13720	2.99	20241115	1.96	N	089600	500	59 억	526702	N	N	3	N	N
15	20250123	110714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14180	-30	5	-0.21	162243160	11491	18.71	14350	14350	14030	18470	9950	14210	14119.15	4.55	-5760	14983	14596	14383	13996	13783	14490	13890	60	4260	500	10230	10	1	11568163	1640	9.81	0.74	12	0.10	1445.00	19122.00	26800	20240124	-47.09	13720	20241115	3.35	14800	-4.19	20250121	13850	2.38	20250102	26800	-47.09	20240124	13720	3.35	20241115	1.96	N	089600	500	59 억	526702	N	N	3	N	N
16	20250123	100722	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14110	-100	5	-0.70	147348060	10438	17.00	14350	14350	14030	18470	9950	14210	14116.50	4.55	-6258	14983	14596	14383	13996	13783	14490	13890	60	4260	500	10230	10	1	11568163	1632	9.76	0.74	12	0.09	1445.00	19122.00	26800	20240124	-47.35	13720	20241115	2.84	14800	-4.66	20250121	13850	1.88	20250102	26800	-47.35	20240124	13720	2.84	20241115	1.96	N	089600	500	59 억	526702	N	N	3	N	N
17	20250123	090722	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14220	10	2	0.07	35577320	2501	4.07	14350	14350	14170	18470	9950	14210	14225.24	4.55	-1548	14983	14596	14383	13996	13783	14490	13890	60	4260	500	10230	10	1	11568163	1645	9.84	0.74	12	0.02	1445.00	19122.00	26800	20240124	-46.94	13720	20241115	3.64	14800	-3.92	20250121	13850	2.67	20250102	26800	-46.94	20240124	13720	3.64	20241115	1.96	N	089600	500	59 억	526702	N	N	3	N	N
18	20250122	160717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14210	140	2	1.00	868324630	60343	79.21	14440	14770	14170	18290	9850	14070	14391.32	4.52	-3458	15050	14560	14310	13820	13570	14435	13695	60	4220	500	10130	10	1	11568163	1644	9.83	0.74	12	0.52	1445.00	19122.00	26800	20240124	-46.98	13720	20241115	3.57	14800	-3.99	20250121	13850	2.60	20250102	26800	-46.98	20240124	13720	3.57	20241115	2.01	N	089600	500	59 억	523441	N	N	3	N	N
19	20250122	150718	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14210	140	2	1.00	839171050	58291	76.52	14440	14770	14170	18290	9850	14070	14396.24	4.52	-3509	15050	14560	14310	13820	13570	14435	13695	60	4220	500	10130	10	1	11568163	1644	9.83	0.74	12	0.50	1445.00	19122.00	26800	20240124	-46.98	13720	20241115	3.57	14800	-3.99	20250121	13850	2.60	20250102	26800	-46.98	20240124	13720	3.57	20241115	2.01	N	089600	500	59 억	523441	N	N	4	N	N
20	20250122	140716	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14330	260	2	1.85	677197160	46921	61.59	14440	14770	14170	18290	9850	14070	14432.71	4.52	1612	15050	14560	14310	13820	13570	14435	13695	60	4220	500	10130	10	1	11568163	1658	9.92	0.75	12	0.41	1445.00	19122.00	26800	20240124	-46.53	13720	20241115	4.45	14800	-3.18	20250121	13850	3.47	20250102	26800	-46.53	20240124	13720	4.45	20241115	2.01	N	089600	500	59 억	523441	N	N	4	N	N
21	20250122	130718	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14250	180	2	1.28	644594460	44646	58.61	14440	14770	14170	18290	9850	14070	14437.90	4.52	1276	15050	14560	14310	13820	13570	14435	13695	60	4220	500	10130	10	1	11568163	1648	9.86	0.75	12	0.39	1445.00	19122.00	26800	20240124	-46.83	13720	20241115	3.86	14800	-3.72	20250121	13850	2.89	20250102	26800	-46.83	20240124	13720	3.86	20241115	2.01	N	089600	500	59 억	523441	N	N	4	N	N
22	20250122	120716	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14300	230	2	1.63	598317750	41405	54.35	14440	14770	14170	18290	9850	14070	14450.37	4.52	2053	15050	14560	14310	13820	13570	14435	13695	60	4220	500	10130	10	1	11568163	1654	9.90	0.75	12	0.36	1445.00	19122.00	26800	20240124	-46.64	13720	20241115	4.23	14800	-3.38	20250121	13850	3.25	20250102	26800	-46.64	20240124	13720	4.23	20241115	2.01	N	089600	500	59 억	523441	N	N	4	N	N
23	20250122	110717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14200	130	2	0.92	554633610	38337	50.32	14440	14770	14190	18290	9850	14070	14467.32	4.52	2541	15050	14560	14310	13820	13570	14435	13695	60	4220	500	10130	10	1	11568163	1643	9.83	0.74	12	0.33	1445.00	19122.00	26800	20240124	-47.01	13720	20241115	3.50	14800	-4.05	20250121	13850	2.53	20250102	26800	-47.01	20240124	13720	3.50	20241115	2.01	N	089600	500	59 억	523441	N	N	4	N	N
24	20250122	100717	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14210	140	2	1.00	505093770	34850	45.75	14440	14770	14190	18290	9850	14070	14493.36	4.52	1662	15050	14560	14310	13820	13570	14435	13695	60	4220	500	10130	10	1	11568163	1644	9.83	0.74	12	0.30	1445.00	19122.00	26800	20240124	-46.98	13720	20241115	3.57	14800	-3.99	20250121	13850	2.60	20250102	26800	-46.98	20240124	13720	3.57	20241115	2.01	N	089600	500	59 억	523441	N	N	4	N	N
25	20250122	090719	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14710	640	2	4.55	317946140	21820	28.64	14440	14770	14330	18290	9850	14070	14571.32	4.52	5139	15050	14560	14310	13820	13570	14435	13695	60	4220	500	10130	10	1	11568163	1702	10.18	0.77	12	0.19	1445.00	19122.00	26800	20240124	-45.11	13720	20241115	7.22	14800	-0.61	20250121	13850	6.21	20250102	26800	-45.11	20240124	13720	7.22	20241115	2.01	N	089600	500	59 억	523441	N	N	4	N	N
26	20250121	160713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14070	-50	5	-0.35	1091255080	76028	472.25	14110	14800	14060	18350	9890	14120	14353.33	4.38	8145	14386	14252	14146	14012	13906	14200	13960	60	4230	500	10160	10	1	11568163	1628	9.74	0.74	12	0.66	1445.00	19122.00	26800	20240124	-47.50	13720	20241115	2.55	14800	-4.93	20250121	13850	1.59	20250102	26800	-47.50	20240124	13720	2.55	20241115	1.97	N	089600	500	59 억	507087	N	N	4	N	N
27	20250121	150714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14080	-40	5	-0.28	1040627180	72431	449.91	14110	14800	14060	18350	9890	14120	14367.15	4.38	6839	14386	14252	14146	14012	13906	14200	13960	60	4230	500	10160	10	1	11568163	1629	9.74	0.74	12	0.63	1445.00	19122.00	26800	20240124	-47.46	13720	20241115	2.62	14800	-4.86	20250121	13850	1.66	20250102	26800	-47.46	20240124	13720	2.62	20241115	1.97	N	089600	500	59 억	507087	N	N	83	N	N
28	20250121	140715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14120	0	3	0.00	839475140	58151	361.21	14110	14800	14110	18350	9890	14120	14436.13	4.38	6316	14386	14252	14146	14012	13906	14200	13960	60	4230	500	10160	10	1	11568163	1633	9.77	0.74	12	0.50	1445.00	19122.00	26800	20240124	-47.31	13720	20241115	2.92	14800	-4.59	20250121	13850	1.95	20250102	26800	-47.31	20240124	13720	2.92	20241115	1.97	N	089600	500	59 억	507087	N	N	83	N	N
29	20250121	130714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14380	260	2	1.84	655778530	45208	280.81	14110	14800	14110	18350	9890	14120	14505.81	4.38	8970	14386	14252	14146	14012	13906	14200	13960	60	4230	500	10160	10	1	11568163	1664	9.95	0.75	12	0.39	1445.00	19122.00	26800	20240124	-46.34	13720	20241115	4.81	14800	-2.84	20250121	13850	3.83	20250102	26800	-46.34	20240124	13720	4.81	20241115	1.97	N	089600	500	59 억	507087	N	N	83	N	N
30	20250121	120706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14360	240	2	1.70	643053840	44322	275.31	14110	14800	14110	18350	9890	14120	14508.68	4.38	8794	14386	14252	14146	14012	13906	14200	13960	60	4230	500	10160	10	1	11568163	1661	9.94	0.75	12	0.38	1445.00	19122.00	26800	20240124	-46.42	13720	20241115	4.66	14800	-2.97	20250121	13850	3.68	20250102	26800	-46.42	20240124	13720	4.66	20241115	1.97	N	089600	500	59 억	507087	N	N	83	N	N
31	20250121	110639	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14450	330	2	2.34	608827540	41942	260.53	14110	14800	14110	18350	9890	14120	14515.94	4.38	8127	14386	14252	14146	14012	13906	14200	13960	60	4230	500	10160	10	1	11568163	1672	10.00	0.76	12	0.36	1445.00	19122.00	26800	20240124	-46.08	13720	20241115	5.32	14800	-2.36	20250121	13850	4.33	20250102	26800	-46.08	20240124	13720	5.32	20241115	1.97	N	089600	500	59 억	507087	N	N	83	N	N
32	20250121	100635	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14370	250	2	1.77	584859340	40278	250.19	14110	14800	14110	18350	9890	14120	14520.57	4.38	7013	14386	14252	14146	14012	13906	14200	13960	60	4230	500	10160	10	1	11568163	1662	9.94	0.75	12	0.35	1445.00	19122.00	26800	20240124	-46.38	13720	20241115	4.74	14800	-2.91	20250121	13850	3.75	20250102	26800	-46.38	20240124	13720	4.74	20241115	1.97	N	089600	500	59 억	507087	N	N	83	N	N
33	20250121	090715	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14300	180	2	1.27	108710770	7628	47.38	14110	14330	14110	18350	9890	14120	14251.54	4.38	-601	14386	14252	14146	14012	13906	14200	13960	60	4230	500	10160	10	1	11568163	1654	9.90	0.75	12	0.07	1445.00	19122.00	26800	20240124	-46.64	13720	20241115	4.23	14470	-1.17	20250107	13850	3.25	20250102	26800	-46.64	20240124	13720	4.23	20241115	1.97	N	089600	500	59 억	507087	N	N	83	N	N
34	20250120	160711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14120	-160	5	-1.12	224554010	15899	121.91	14280	14280	14040	18560	10000	14280	14123.78	4.37	1464	14413	14346	14263	14196	14113	14380	14230	60	4280	500	10280	10	1	11568163	1633	9.77	0.74	12	0.14	1445.00	19122.00	26800	20240124	-47.31	13720	20241115	2.92	14470	-2.42	20250107	13850	1.95	20250102	26800	-47.31	20240124	13720	2.92	20241115	1.98	N	089600	500	59 억	505635	N	N	83	N	N
35	20250120	150714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14090	-190	5	-1.33	198980860	14082	107.97	14280	14280	14080	18560	10000	14280	14130.16	4.37	1810	14413	14346	14263	14196	14113	14380	14230	60	4280	500	10280	10	1	11568163	1630	9.75	0.74	12	0.12	1445.00	19122.00	26800	20240124	-47.43	13720	20241115	2.70	14470	-2.63	20250107	13850	1.73	20250102	26800	-47.43	20240124	13720	2.70	20241115	1.98	N	089600	500	59 억	505635	N	N	6	N	N
36	20250120	140712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14100	-180	5	-1.26	180225910	12751	97.77	14280	14280	14080	18560	10000	14280	14134.26	4.37	1952	14413	14346	14263	14196	14113	14380	14230	60	4280	500	10280	10	1	11568163	1631	9.76	0.74	12	0.11	1445.00	19122.00	26800	20240124	-47.39	13720	20241115	2.77	14470	-2.56	20250107	13850	1.81	20250102	26800	-47.39	20240124	13720	2.77	20241115	1.98	N	089600	500	59 억	505635	N	N	6	N	N
37	20250120	130712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14150	-130	5	-0.91	145437610	10284	78.85	14280	14280	14080	18560	10000	14280	14142.12	4.37	1966	14413	14346	14263	14196	14113	14380	14230	60	4280	500	10280	10	1	11568163	1637	9.79	0.74	12	0.09	1445.00	19122.00	26800	20240124	-47.20	13720	20241115	3.13	14470	-2.21	20250107	13850	2.17	20250102	26800	-47.20	20240124	13720	3.13	20241115	1.98	N	089600	500	59 억	505635	N	N	6	N	N
38	20250120	120713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14100	-180	5	-1.26	130322820	9212	70.63	14280	14280	14080	18560	10000	14280	14147.07	4.37	1914	14413	14346	14263	14196	14113	14380	14230	60	4280	500	10280	10	1	11568163	1631	9.76	0.74	12	0.08	1445.00	19122.00	26800	20240124	-47.39	13720	20241115	2.77	14470	-2.56	20250107	13850	1.81	20250102	26800	-47.39	20240124	13720	2.77	20241115	1.98	N	089600	500	59 억	505635	N	N	6	N	N
39	20250120	110714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14140	-140	5	-0.98	98152820	6934	53.17	14280	14280	14110	18560	10000	14280	14155.30	4.37	2624	14413	14346	14263	14196	14113	14380	14230	60	4280	500	10280	10	1	11568163	1636	9.79	0.74	12	0.06	1445.00	19122.00	26800	20240124	-47.24	13720	20241115	3.06	14470	-2.28	20250107	13850	2.09	20250102	26800	-47.24	20240124	13720	3.06	20241115	1.98	N	089600	500	59 억	505635	N	N	6	N	N
40	20250120	100713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14140	-140	5	-0.98	93096380	6576	50.42	14280	14280	14140	18560	10000	14280	14156.99	4.37	2852	14413	14346	14263	14196	14113	14380	14230	60	4280	500	10280	10	1	11568163	1636	9.79	0.74	12	0.06	1445.00	19122.00	26800	20240124	-47.24	13720	20241115	3.06	14470	-2.28	20250107	13850	2.09	20250102	26800	-47.24	20240124	13720	3.06	20241115	1.98	N	089600	500	59 억	505635	N	N	6	N	N
41	20250120	090714	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14150	-130	5	-0.91	28261220	1996	15.30	14280	14280	14150	18560	10000	14280	14158.93	4.37	1282	14413	14346	14263	14196	14113	14380	14230	60	4280	500	10280	10	1	11568163	1637	9.79	0.74	12	0.02	1445.00	19122.00	26800	20240124	-47.20	13720	20241115	3.13	14470	-2.21	20250107	13850	2.17	20250102	26800	-47.20	20240124	13720	3.13	20241115	1.98	N	089600	500	59 억	505635	N	N	6	N	N
42	20250117	160711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14280	0	3	0.00	185836320	13040	74.46	14200	14330	14180	18560	10000	14280	14251.25	4.39	-1990	14406	14342	14236	14172	14066	14375	14205	60	4280	500	10280	10	1	11568163	1652	9.88	0.75	12	0.11	1445.00	19122.00	26800	20240124	-46.72	13720	20241115	4.08	14470	-1.31	20250107	13850	3.10	20250102	26800	-46.72	20240124	13720	4.08	20241115	2.02	N	089600	500	59 억	507846	N	N	6	N	N
43	20250117	150713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14200	-80	5	-0.56	159108400	11164	63.75	14200	14330	14180	18560	10000	14280	14251.92	4.39	-1711	14406	14342	14236	14172	14066	14375	14205	60	4280	500	10280	10	1	11568163	1643	9.83	0.74	12	0.10	1445.00	19122.00	26800	20240124	-47.01	13720	20241115	3.50	14470	-1.87	20250107	13850	2.53	20250102	26800	-47.01	20240124	13720	3.50	20241115	2.02	N	089600	500	59 억	507846	N	N	1	N	N
44	20250117	140713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14240	-40	5	-0.28	115505690	8094	46.22	14200	14330	14200	18560	10000	14280	14270.53	4.39	-1577	14406	14342	14236	14172	14066	14375	14205	60	4280	500	10280	10	1	11568163	1647	9.85	0.74	12	0.07	1445.00	19122.00	26800	20240124	-46.87	13720	20241115	3.79	14470	-1.59	20250107	13850	2.82	20250102	26800	-46.87	20240124	13720	3.79	20241115	2.02	N	089600	500	59 억	507846	N	N	1	N	N
45	20250117	130711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14260	-20	5	-0.14	100374700	7030	40.14	14200	14330	14200	18560	10000	14280	14278.05	4.39	-1560	14406	14342	14236	14172	14066	14375	14205	60	4280	500	10280	10	1	11568163	1650	9.87	0.75	12	0.06	1445.00	19122.00	26800	20240124	-46.79	13720	20241115	3.94	14470	-1.45	20250107	13850	2.96	20250102	26800	-46.79	20240124	13720	3.94	20241115	2.02	N	089600	500	59 억	507846	N	N	1	N	N
46	20250117	120713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	-50	5	-0.35	95373880	6679	38.14	14200	14330	14200	18560	10000	14280	14279.66	4.39	-1495	14406	14342	14236	14172	14066	14375	14205	60	4280	500	10280	10	1	11568163	1646	9.85	0.74	12	0.06	1445.00	19122.00	26800	20240124	-46.90	13720	20241115	3.72	14470	-1.66	20250107	13850	2.74	20250102	26800	-46.90	20240124	13720	3.72	20241115	2.02	N	089600	500	59 억	507846	N	N	1	N	N
47	20250117	110712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14240	-40	5	-0.28	93794080	6568	37.51	14200	14330	14200	18560	10000	14280	14280.46	4.39	-1471	14406	14342	14236	14172	14066	14375	14205	60	4280	500	10280	10	1	11568163	1647	9.85	0.74	12	0.06	1445.00	19122.00	26800	20240124	-46.87	13720	20241115	3.79	14470	-1.59	20250107	13850	2.82	20250102	26800	-46.87	20240124	13720	3.79	20241115	2.02	N	089600	500	59 억	507846	N	N	1	N	N
48	20250117	100713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14290	10	2	0.07	80204300	5614	32.06	14200	14330	14200	18560	10000	14280	14286.48	4.39	-1754	14406	14342	14236	14172	14066	14375	14205	60	4280	500	10280	10	1	11568163	1653	9.89	0.75	12	0.05	1445.00	19122.00	26800	20240124	-46.68	13720	20241115	4.15	14470	-1.24	20250107	13850	3.18	20250102	26800	-46.68	20240124	13720	4.15	20241115	2.02	N	089600	500	59 억	507846	N	N	1	N	N
49	20250117	090713	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14280	0	3	0.00	1562160	110	0.63	14200	14280	14200	18560	10000	14280	14201.45	4.39	-16	14406	14342	14236	14172	14066	14375	14205	60	4280	500	10280	10	1	11568163	1652	9.88	0.75	12	0.00	1445.00	19122.00	26800	20240124	-46.72	13720	20241115	4.08	14470	-1.31	20250107	13850	3.10	20250102	26800	-46.72	20240124	13720	4.08	20241115	2.02	N	089600	500	59 억	507846	N	N	1	N	N
50	20250116	160707	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14280	120	2	0.85	248053130	17427	106.28	14240	14300	14130	18400	9920	14160	14233.84	4.40	2501	14360	14260	14160	14060	13960	14310	14110	60	4240	500	10190	10	1	11568163	1652	9.88	0.75	12	0.15	1445.00	19122.00	26800	20240124	-46.72	13720	20241115	4.08	14470	-1.31	20250107	13850	3.10	20250102	26800	-46.72	20240124	13720	4.08	20241115	2.03	N	089600	500	59 억	509076	N	N	1	N	N
51	20250116	150636	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14260	100	2	0.71	232021900	16301	99.41	14240	14300	14130	18400	9920	14160	14233.60	4.40	2743	14360	14260	14160	14060	13960	14310	14110	60	4240	500	10190	10	1	11568163	1650	9.87	0.75	12	0.14	1445.00	19122.00	26800	20240124	-46.79	13720	20241115	3.94	14470	-1.45	20250107	13850	2.96	20250102	26800	-46.79	20240124	13720	3.94	20241115	2.03	N	089600	500	59 억	509076	N	N	10	N	N
52	20250116	140711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14270	110	2	0.78	187662570	13185	80.41	14240	14300	14130	18400	9920	14160	14233.04	4.40	2209	14360	14260	14160	14060	13960	14310	14110	60	4240	500	10190	10	1	11568163	1651	9.88	0.75	12	0.11	1445.00	19122.00	26800	20240124	-46.75	13720	20241115	4.01	14470	-1.38	20250107	13850	3.03	20250102	26800	-46.75	20240124	13720	4.01	20241115	2.03	N	089600	500	59 억	509076	N	N	10	N	N
53	20250116	130710	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14290	130	2	0.92	142836150	10041	61.24	14240	14300	14130	18400	9920	14160	14225.29	4.40	2168	14360	14260	14160	14060	13960	14310	14110	60	4240	500	10190	10	1	11568163	1653	9.89	0.75	12	0.09	1445.00	19122.00	26800	20240124	-46.68	13720	20241115	4.15	14470	-1.24	20250107	13850	3.18	20250102	26800	-46.68	20240124	13720	4.15	20241115	2.03	N	089600	500	59 억	509076	N	N	10	N	N
54	20250116	120710	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14270	110	2	0.78	111787660	7867	47.98	14240	14280	14130	18400	9920	14160	14209.69	4.40	1152	14360	14260	14160	14060	13960	14310	14110	60	4240	500	10190	10	1	11568163	1651	9.88	0.75	12	0.07	1445.00	19122.00	26800	20240124	-46.75	13720	20241115	4.01	14470	-1.38	20250107	13850	3.03	20250102	26800	-46.75	20240124	13720	4.01	20241115	2.03	N	089600	500	59 억	509076	N	N	10	N	N
55	20250116	110711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14220	60	2	0.42	58744910	4142	25.26	14240	14280	14130	18400	9920	14160	14182.74	4.40	-1480	14360	14260	14160	14060	13960	14310	14110	60	4240	500	10190	10	1	11568163	1645	9.84	0.74	12	0.04	1445.00	19122.00	26800	20240124	-46.94	13720	20241115	3.64	14470	-1.73	20250107	13850	2.67	20250102	26800	-46.94	20240124	13720	3.64	20241115	2.03	N	089600	500	59 억	509076	N	N	10	N	N
56	20250116	100711	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14170	10	2	0.07	33667540	2372	14.47	14240	14280	14170	18400	9920	14160	14193.74	4.40	-1045	14360	14260	14160	14060	13960	14310	14110	60	4240	500	10190	10	1	11568163	1639	9.81	0.74	12	0.02	1445.00	19122.00	26800	20240124	-47.13	13720	20241115	3.28	14470	-2.07	20250107	13850	2.31	20250102	26800	-47.13	20240124	13720	3.28	20241115	2.03	N	089600	500	59 억	509076	N	N	10	N	N
57	20250116	090712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14220	60	2	0.42	2191060	154	0.94	14240	14280	14220	18400	9920	14160	14227.66	4.40	-150	14360	14260	14160	14060	13960	14310	14110	60	4240	500	10190	10	1	11568163	1645	9.84	0.74	12	0.00	1445.00	19122.00	26800	20240124	-46.94	13720	20241115	3.64	14470	-1.73	20250107	13850	2.67	20250102	26800	-46.94	20240124	13720	3.64	20241115	2.03	N	089600	500	59 억	509076	N	N	10	N	N
58	20250115	160708	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14160	40	2	0.28	230554760	16297	64.23	14070	14260	14060	18350	9890	14120	14147.07	4.38	2011	14293	14206	14083	13996	13873	14250	14040	60	4230	500	10160	10	1	11568163	1638	9.80	0.74	12	0.14	1445.00	19122.00	26800	20240124	-47.16	13720	20241115	3.21	14470	-2.14	20250107	13850	2.24	20250102	26800	-47.16	20240124	13720	3.21	20241115	2.03	N	089600	500	59 억	506342	N	N	10	N	N
59	20250115	150709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14110	-10	5	-0.07	223007020	15763	62.12	14070	14260	14060	18350	9890	14120	14147.50	4.38	2124	14293	14206	14083	13996	13873	14250	14040	60	4230	500	10160	10	1	11568163	1632	9.76	0.74	12	0.14	1445.00	19122.00	26800	20240124	-47.35	13720	20241115	2.84	14470	-2.49	20250107	13850	1.88	20250102	26800	-47.35	20240124	13720	2.84	20241115	2.03	N	089600	500	59 억	506342	N	N	1	N	N
60	20250115	140704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14130	10	2	0.07	197649600	13967	55.04	14070	14260	14060	18350	9890	14120	14151.18	4.38	3275	14293	14206	14083	13996	13873	14250	14040	60	4230	500	10160	10	1	11568163	1635	9.78	0.74	12	0.12	1445.00	19122.00	26800	20240124	-47.28	13720	20241115	2.99	14470	-2.35	20250107	13850	2.02	20250102	26800	-47.28	20240124	13720	2.99	20241115	2.03	N	089600	500	59 억	506342	N	N	1	N	N
61	20250115	130709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14160	40	2	0.28	163556000	11556	45.54	14070	14260	14060	18350	9890	14120	14153.34	4.38	3363	14293	14206	14083	13996	13873	14250	14040	60	4230	500	10160	10	1	11568163	1638	9.80	0.74	12	0.10	1445.00	19122.00	26800	20240124	-47.16	13720	20241115	3.21	14470	-2.14	20250107	13850	2.24	20250102	26800	-47.16	20240124	13720	3.21	20241115	2.03	N	089600	500	59 억	506342	N	N	1	N	N
62	20250115	120659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14180	60	2	0.42	149639750	10574	41.67	14070	14260	14060	18350	9890	14120	14151.67	4.38	3583	14293	14206	14083	13996	13873	14250	14040	60	4230	500	10160	10	1	11568163	1640	9.81	0.74	12	0.09	1445.00	19122.00	26800	20240124	-47.09	13720	20241115	3.35	14470	-2.00	20250107	13850	2.38	20250102	26800	-47.09	20240124	13720	3.35	20241115	2.03	N	089600	500	59 억	506342	N	N	1	N	N
63	20250115	110709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14210	90	2	0.64	129298560	9139	36.02	14070	14260	14060	18350	9890	14120	14148.00	4.38	4064	14293	14206	14083	13996	13873	14250	14040	60	4230	500	10160	10	1	11568163	1644	9.83	0.74	12	0.08	1445.00	19122.00	26800	20240124	-46.98	13720	20241115	3.57	14470	-1.80	20250107	13850	2.60	20250102	26800	-46.98	20240124	13720	3.57	20241115	2.03	N	089600	500	59 억	506342	N	N	1	N	N
64	20250115	100709	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14200	80	2	0.57	102231420	7234	28.51	14070	14250	14060	18350	9890	14120	14132.07	4.38	4117	14293	14206	14083	13996	13873	14250	14040	60	4230	500	10160	10	1	11568163	1643	9.83	0.74	12	0.06	1445.00	19122.00	26800	20240124	-47.01	13720	20241115	3.50	14470	-1.87	20250107	13850	2.53	20250102	26800	-47.01	20240124	13720	3.50	20241115	2.03	N	089600	500	59 억	506342	N	N	1	N	N
65	20250115	090712	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14120	0	3	0.00	3153250	224	0.88	14070	14120	14070	18350	9890	14120	14077.01	4.38	11	14293	14206	14083	13996	13873	14250	14040	60	4230	500	10160	10	1	11568163	1633	9.77	0.74	12	0.00	1445.00	19122.00	26800	20240124	-47.31	13720	20241115	2.92	14470	-2.42	20250107	13850	1.95	20250102	26800	-47.31	20240124	13720	2.92	20241115	2.03	N	089600	500	59 억	506342	N	N	1	N	N
66	20250114	160655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14120	90	2	0.64	356861490	25353	108.34	13960	14170	13960	18230	9830	14030	14075.70	4.28	11416	14203	14116	13993	13906	13783	14055	13845	60	4200	500	10100	10	1	11568163	1633	9.77	0.74	12	0.22	1445.00	19122.00	26800	20240124	-47.31	13720	20241115	2.92	14470	-2.42	20250107	13850	1.95	20250102	26800	-47.31	20240124	13720	2.92	20241115	2.02	N	089600	500	59 억	494951	N	N	1	N	N
67	20250114	150706	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14100	70	2	0.50	347709210	24704	105.56	13960	14170	13960	18230	9830	14030	14075.02	4.28	11526	14203	14116	13993	13906	13783	14055	13845	60	4200	500	10100	10	1	11568163	1631	9.76	0.74	12	0.21	1445.00	19122.00	26800	20240124	-47.39	13720	20241115	2.77	14470	-2.56	20250107	13850	1.81	20250102	26800	-47.39	20240124	13720	2.77	20241115	2.02	N	089600	500	59 억	494951	N	N	4	N	N
68	20250114	140705	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14040	10	2	0.07	316663250	22494	96.12	13960	14170	13960	18230	9830	14030	14077.68	4.28	10185	14203	14116	13993	13906	13783	14055	13845	60	4200	500	10100	10	1	11568163	1624	9.72	0.73	12	0.19	1445.00	19122.00	26800	20240124	-47.61	13720	20241115	2.33	14470	-2.97	20250107	13850	1.37	20250102	26800	-47.61	20240124	13720	2.33	20241115	2.02	N	089600	500	59 억	494951	N	N	4	N	N
69	20250114	130705	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14090	60	2	0.43	230980780	16397	70.07	13960	14170	13960	18230	9830	14030	14086.77	4.28	6489	14203	14116	13993	13906	13783	14055	13845	60	4200	500	10100	10	1	11568163	1630	9.75	0.74	12	0.14	1445.00	19122.00	26800	20240124	-47.43	13720	20241115	2.70	14470	-2.63	20250107	13850	1.73	20250102	26800	-47.43	20240124	13720	2.70	20241115	2.02	N	089600	500	59 억	494951	N	N	4	N	N
70	20250114	120702	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14160	130	2	0.93	187455110	13314	56.89	13960	14170	13960	18230	9830	14030	14079.55	4.28	5257	14203	14116	13993	13906	13783	14055	13845	60	4200	500	10100	10	1	11568163	1638	9.80	0.74	12	0.12	1445.00	19122.00	26800	20240124	-47.16	13720	20241115	3.21	14470	-2.14	20250107	13850	2.24	20250102	26800	-47.16	20240124	13720	3.21	20241115	2.02	N	089600	500	59 억	494951	N	N	4	N	N
71	20250114	110703	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14100	70	2	0.50	170593140	12119	51.79	13960	14170	13960	18230	9830	14030	14076.50	4.28	4792	14203	14116	13993	13906	13783	14055	13845	60	4200	500	10100	10	1	11568163	1631	9.76	0.74	12	0.10	1445.00	19122.00	26800	20240124	-47.39	13720	20241115	2.77	14470	-2.56	20250107	13850	1.81	20250102	26800	-47.39	20240124	13720	2.77	20241115	2.02	N	089600	500	59 억	494951	N	N	4	N	N
72	20250114	100701	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14060	30	2	0.21	95022430	6761	28.89	13960	14100	13960	18230	9830	14030	14054.49	4.28	788	14203	14116	13993	13906	13783	14055	13845	60	4200	500	10100	10	1	11568163	1626	9.73	0.74	12	0.06	1445.00	19122.00	26800	20240124	-47.54	13720	20241115	2.48	14470	-2.83	20250107	13850	1.52	20250102	26800	-47.54	20240124	13720	2.48	20241115	2.02	N	089600	500	59 억	494951	N	N	4	N	N
73	20250114	090704	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14010	-20	5	-0.14	1412760	101	0.43	13960	14090	13960	18230	9830	14030	13987.72	4.28	19	14203	14116	13993	13906	13783	14055	13845	60	4200	500	10100	10	1	11568163	1621	9.70	0.73	12	0.00	1445.00	19122.00	26800	20240124	-47.72	13720	20241115	2.11	14470	-3.18	20250107	13850	1.16	20250102	26800	-47.72	20240124	13720	2.11	20241115	2.02	N	089600	500	59 억	494951	N	N	4	N	N
74	20250113	160655	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14030	-40	5	-0.28	324652790	23306	136.45	14070	14080	13870	18290	9850	14070	13929.99	4.33	-5896	14403	14236	14123	13956	13843	14180	13900	60	4220	500	10130	10	1	11568163	1623	9.71	0.73	12	0.20	1445.00	19122.00	26800	20240124	-47.65	13720	20241115	2.26	14470	-3.04	20250107	13850	1.30	20250102	26800	-47.65	20240124	13720	2.26	20241115	2.01	N	089600	500	59 억	501183	N	N	4	N	N
75	20250113	150659	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14060	-10	5	-0.07	315567990	22659	132.66	14070	14080	13870	18290	9850	14070	13926.83	4.33	-5647	14403	14236	14123	13956	13843	14180	13900	60	4220	500	10130	10	1	11568163	1626	9.73	0.74	12	0.20	1445.00	19122.00	26800	20240124	-47.54	13720	20241115	2.48	14470	-2.83	20250107	13850	1.52	20250102	26800	-47.54	20240124	13720	2.48	20241115	2.01	N	089600	500	59 억	501183	N	N	21	N	N
76	20250113	140650	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	-170	5	-1.21	193573800	13899	81.38	14070	14080	13870	18290	9850	14070	13927.17	4.33	-5837	14403	14236	14123	13956	13843	14180	13900	60	4220	500	10130	10	1	11568163	1608	9.62	0.73	12	0.12	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	14470	-3.94	20250107	13850	0.36	20250102	26800	-48.13	20240124	13720	1.31	20241115	2.01	N	089600	500	59 억	501183	N	N	21	N	N
77	20250113	130649	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13910	-160	5	-1.14	188231770	13515	79.13	14070	14080	13870	18290	9850	14070	13927.62	4.33	-5795	14403	14236	14123	13956	13843	14180	13900	60	4220	500	10130	10	1	11568163	1609	9.63	0.73	12	0.12	1445.00	19122.00	26800	20240124	-48.10	13720	20241115	1.38	14470	-3.87	20250107	13850	0.43	20250102	26800	-48.10	20240124	13720	1.38	20241115	2.01	N	089600	500	59 억	501183	N	N	21	N	N
78	20250113	120651	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13930	-140	5	-1.00	144673540	10390	60.83	14070	14080	13870	18290	9850	14070	13924.31	4.33	-2693	14403	14236	14123	13956	13843	14180	13900	60	4220	500	10130	10	1	11568163	1611	9.64	0.73	12	0.09	1445.00	19122.00	26800	20240124	-48.02	13720	20241115	1.53	14470	-3.73	20250107	13850	0.58	20250102	26800	-48.02	20240124	13720	1.53	20241115	2.01	N	089600	500	59 억	501183	N	N	21	N	N
79	20250113	110650	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13890	-180	5	-1.28	117207790	8413	49.26	14070	14080	13880	18290	9850	14070	13931.75	4.33	-2829	14403	14236	14123	13956	13843	14180	13900	60	4220	500	10130	10	1	11568163	1607	9.61	0.73	12	0.07	1445.00	19122.00	26800	20240124	-48.17	13720	20241115	1.24	14470	-4.01	20250107	13850	0.29	20250102	26800	-48.17	20240124	13720	1.24	20241115	2.01	N	089600	500	59 억	501183	N	N	21	N	N
80	20250113	100649	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13910	-160	5	-1.14	65366260	4684	27.42	14070	14080	13910	18290	9850	14070	13955.22	4.33	-1318	14403	14236	14123	13956	13843	14180	13900	60	4220	500	10130	10	1	11568163	1609	9.63	0.73	12	0.04	1445.00	19122.00	26800	20240124	-48.10	13720	20241115	1.38	14470	-3.87	20250107	13850	0.43	20250102	26800	-48.10	20240124	13720	1.38	20241115	2.01	N	089600	500	59 억	501183	N	N	21	N	N
81	20250113	090654	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14070	0	3	0.00	5256700	374	2.19	14070	14080	14020	18290	9850	14070	14055.35	4.33	-256	14403	14236	14123	13956	13843	14180	13900	60	4220	500	10130	10	1	11568163	1628	9.74	0.74	12	0.00	1445.00	19122.00	26800	20240124	-47.50	13720	20241115	2.55	14470	-2.76	20250107	13850	1.59	20250102	26800	-47.50	20240124	13720	2.55	20241115	2.01	N	089600	500	59 억	501183	N	N	21	N	N
82	20250110	160637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14070	-150	5	-1.05	239819070	16987	201.87	14280	14290	14010	18480	9960	14220	14117.74	4.34	-813	14440	14330	14260	14150	14080	14385	14205	60	4260	500	10230	10	1	11568163	1628	9.74	0.74	12	0.15	1445.00	19122.00	26800	20240124	-47.50	13720	20241115	2.55	14470	-2.76	20250107	13850	1.59	20250102	26800	-47.50	20240124	13720	2.55	20241115	2.01	N	089600	500	59 억	501804	N	N	21	N	N
83	20250110	150644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14040	-180	5	-1.27	222141860	15727	186.89	14280	14290	14010	18480	9960	14220	14124.81	4.34	-491	14440	14330	14260	14150	14080	14385	14205	60	4260	500	10230	10	1	11568163	1624	9.72	0.73	12	0.14	1445.00	19122.00	26800	20240124	-47.61	13720	20241115	2.33	14470	-2.97	20250107	13850	1.37	20250102	26800	-47.61	20240124	13720	2.33	20241115	2.01	N	089600	500	59 억	501804	N	N	13	N	N
84	20250110	140648	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14070	-150	5	-1.05	141460290	9979	118.59	14280	14290	14070	18480	9960	14220	14175.75	4.34	-1076	14440	14330	14260	14150	14080	14385	14205	60	4260	500	10230	10	1	11568163	1628	9.74	0.74	12	0.09	1445.00	19122.00	26800	20240124	-47.50	13720	20241115	2.55	14470	-2.76	20250107	13850	1.59	20250102	26800	-47.50	20240124	13720	2.55	20241115	2.01	N	089600	500	59 억	501804	N	N	13	N	N
85	20250110	130645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14180	-40	5	-0.28	100894030	7104	84.42	14280	14290	14120	18480	9960	14220	14202.40	4.34	-321	14440	14330	14260	14150	14080	14385	14205	60	4260	500	10230	10	1	11568163	1640	9.81	0.74	12	0.06	1445.00	19122.00	26800	20240124	-47.09	13720	20241115	3.35	14470	-2.00	20250107	13850	2.38	20250102	26800	-47.09	20240124	13720	3.35	20241115	2.01	N	089600	500	59 억	501804	N	N	13	N	N
86	20250110	120646	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14190	-30	5	-0.21	79539080	5595	66.49	14280	14290	14160	18480	9960	14220	14216.09	4.34	-538	14440	14330	14260	14150	14080	14385	14205	60	4260	500	10230	10	1	11568163	1642	9.82	0.74	12	0.05	1445.00	19122.00	26800	20240124	-47.05	13720	20241115	3.43	14470	-1.94	20250107	13850	2.45	20250102	26800	-47.05	20240124	13720	3.43	20241115	2.01	N	089600	500	59 억	501804	N	N	13	N	N
87	20250110	110646	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14170	-50	5	-0.35	64717280	4549	54.06	14280	14290	14160	18480	9960	14220	14226.72	4.34	-467	14440	14330	14260	14150	14080	14385	14205	60	4260	500	10230	10	1	11568163	1639	9.81	0.74	12	0.04	1445.00	19122.00	26800	20240124	-47.13	13720	20241115	3.28	14470	-2.07	20250107	13850	2.31	20250102	26800	-47.13	20240124	13720	3.28	20241115	2.01	N	089600	500	59 억	501804	N	N	13	N	N
88	20250110	100643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	10	2	0.07	33412050	2347	27.89	14280	14290	14220	18480	9960	14220	14236.14	4.34	-114	14440	14330	14260	14150	14080	14385	14205	60	4260	500	10230	10	1	11568163	1646	9.85	0.74	12	0.02	1445.00	19122.00	26800	20240124	-46.90	13720	20241115	3.72	14470	-1.66	20250107	13850	2.74	20250102	26800	-46.90	20240124	13720	3.72	20241115	2.01	N	089600	500	59 억	501804	N	N	13	N	N
89	20250110	090647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14220	0	3	0.00	19827910	1393	16.55	14280	14280	14220	18480	9960	14220	14234.06	4.34	86	14440	14330	14260	14150	14080	14385	14205	60	4260	500	10230	10	1	11568163	1645	9.84	0.74	12	0.01	1445.00	19122.00	26800	20240124	-46.94	13720	20241115	3.64	14470	-1.73	20250107	13850	2.67	20250102	26800	-46.94	20240124	13720	3.64	20241115	2.01	N	089600	500	59 억	501804	N	N	13	N	N
90	20250109	160641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14220	-50	5	-0.35	119815840	8414	73.78	14210	14370	14190	18550	9990	14270	14240.06	4.34	-631	14476	14372	14266	14162	14056	14425	14215	60	4280	500	10270	10	1	11568163	1645	9.84	0.74	12	0.07	1445.00	19122.00	26800	20240124	-46.94	13720	20241115	3.64	14470	-1.73	20250107	13850	2.67	20250102	26800	-46.94	20240124	13720	3.64	20241115	1.98	N	089600	500	59 억	502555	N	N	13	N	N
91	20250109	150644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14290	20	2	0.14	111733890	7846	68.80	14210	14370	14190	18550	9990	14270	14240.87	4.34	-581	14476	14372	14266	14162	14056	14425	14215	60	4280	500	10270	10	1	11568163	1653	9.89	0.75	12	0.07	1445.00	19122.00	26800	20240124	-46.68	13720	20241115	4.15	14470	-1.24	20250107	13850	3.18	20250102	26800	-46.68	20240124	13720	4.15	20241115	1.98	N	089600	500	59 억	502555	N	N	4	N	N
92	20250109	140643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	-40	5	-0.28	86497840	6076	53.28	14210	14370	14190	18550	9990	14270	14235.98	4.34	-1574	14476	14372	14266	14162	14056	14425	14215	60	4280	500	10270	10	1	11568163	1646	9.85	0.74	12	0.05	1445.00	19122.00	26800	20240124	-46.90	13720	20241115	3.72	14470	-1.66	20250107	13850	2.74	20250102	26800	-46.90	20240124	13720	3.72	20241115	1.98	N	089600	500	59 억	502555	N	N	4	N	N
93	20250109	130643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14250	-20	5	-0.14	77229180	5425	47.57	14210	14370	14190	18550	9990	14270	14235.79	4.34	-1594	14476	14372	14266	14162	14056	14425	14215	60	4280	500	10270	10	1	11568163	1648	9.86	0.75	12	0.05	1445.00	19122.00	26800	20240124	-46.83	13720	20241115	3.86	14470	-1.52	20250107	13850	2.89	20250102	26800	-46.83	20240124	13720	3.86	20241115	1.98	N	089600	500	59 억	502555	N	N	4	N	N
94	20250109	120642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	-40	5	-0.28	52993600	3721	32.63	14210	14370	14190	18550	9990	14270	14241.76	4.34	-1596	14476	14372	14266	14162	14056	14425	14215	60	4280	500	10270	10	1	11568163	1646	9.85	0.74	12	0.03	1445.00	19122.00	26800	20240124	-46.90	13720	20241115	3.72	14470	-1.66	20250107	13850	2.74	20250102	26800	-46.90	20240124	13720	3.72	20241115	1.98	N	089600	500	59 억	502555	N	N	4	N	N
95	20250109	110645	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14270	0	3	0.00	41463580	2912	25.53	14210	14370	14190	18550	9990	14270	14238.87	4.34	-1559	14476	14372	14266	14162	14056	14425	14215	60	4280	500	10270	10	1	11568163	1651	9.88	0.75	12	0.03	1445.00	19122.00	26800	20240124	-46.75	13720	20241115	4.01	14470	-1.38	20250107	13850	3.03	20250102	26800	-46.75	20240124	13720	4.01	20241115	1.98	N	089600	500	59 억	502555	N	N	4	N	N
96	20250109	100644	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14250	-20	5	-0.14	27051070	1901	16.67	14210	14370	14190	18550	9990	14270	14229.92	4.34	-1044	14476	14372	14266	14162	14056	14425	14215	60	4280	500	10270	10	1	11568163	1648	9.86	0.75	12	0.02	1445.00	19122.00	26800	20240124	-46.83	13720	20241115	3.86	14470	-1.52	20250107	13850	2.89	20250102	26800	-46.83	20240124	13720	3.86	20241115	1.98	N	089600	500	59 억	502555	N	N	4	N	N
97	20250109	090647	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14350	80	2	0.56	639890	45	0.39	14210	14370	14210	18550	9990	14270	14219.78	4.34	6	14476	14372	14266	14162	14056	14425	14215	60	4280	500	10270	10	1	11568163	1660	9.93	0.75	12	0.00	1445.00	19122.00	26800	20240124	-46.46	13720	20241115	4.59	14470	-0.83	20250107	13850	3.61	20250102	26800	-46.46	20240124	13720	4.59	20241115	1.98	N	089600	500	59 억	502555	N	N	4	N	N
98	20250108	160637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14270	10	2	0.07	160275020	11224	49.02	14160	14370	14160	18530	9990	14260	14279.76	4.34	2073	14540	14400	14330	14190	14120	14365	14155	60	4270	500	10260	10	1	11568163	1651	9.88	0.75	12	0.10	1445.00	19122.00	26800	20240124	-46.75	13720	20241115	4.01	14470	-1.38	20250107	13850	3.03	20250102	26800	-46.75	20240124	13720	4.01	20241115	1.98	N	089600	500	59 억	502008	N	N	4	N	N
99	20250108	150639	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14290	30	2	0.21	147868340	10355	45.22	14160	14370	14160	18530	9990	14260	14279.90	4.34	2099	14540	14400	14330	14190	14120	14365	14155	60	4270	500	10260	10	1	11568163	1653	9.89	0.75	12	0.09	1445.00	19122.00	26800	20240124	-46.68	13720	20241115	4.15	14470	-1.24	20250107	13850	3.18	20250102	26800	-46.68	20240124	13720	4.15	20241115	1.98	N	089600	500	59 억	502008	N	N	3	N	N
100	20250108	140643	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14260	0	3	0.00	135422930	9483	41.41	14160	14370	14160	18530	9990	14260	14280.60	4.34	1987	14540	14400	14330	14190	14120	14365	14155	60	4270	500	10260	10	1	11568163	1650	9.87	0.75	12	0.08	1445.00	19122.00	26800	20240124	-46.79	13720	20241115	3.94	14470	-1.45	20250107	13850	2.96	20250102	26800	-46.79	20240124	13720	3.94	20241115	1.98	N	089600	500	59 억	502008	N	N	3	N	N
101	20250108	130642	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14290	30	2	0.21	122265230	8561	37.39	14160	14370	14160	18530	9990	14260	14281.65	4.34	1645	14540	14400	14330	14190	14120	14365	14155	60	4270	500	10260	10	1	11568163	1653	9.89	0.75	12	0.07	1445.00	19122.00	26800	20240124	-46.68	13720	20241115	4.15	14470	-1.24	20250107	13850	3.18	20250102	26800	-46.68	20240124	13720	4.15	20241115	1.98	N	089600	500	59 억	502008	N	N	3	N	N
102	20250108	120638	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14340	80	2	0.56	100575270	7047	30.77	14160	14340	14160	18530	9990	14260	14272.07	4.34	1268	14540	14400	14330	14190	14120	14365	14155	60	4270	500	10260	10	1	11568163	1659	9.92	0.75	12	0.06	1445.00	19122.00	26800	20240124	-46.49	13720	20241115	4.52	14470	-0.90	20250107	13850	3.54	20250102	26800	-46.49	20240124	13720	4.52	20241115	1.98	N	089600	500	59 억	502008	N	N	3	N	N
103	20250108	110638	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14310	50	2	0.35	87873290	6160	26.90	14160	14340	14160	18530	9990	14260	14265.14	4.34	886	14540	14400	14330	14190	14120	14365	14155	60	4270	500	10260	10	1	11568163	1655	9.90	0.75	12	0.05	1445.00	19122.00	26800	20240124	-46.60	13720	20241115	4.30	14470	-1.11	20250107	13850	3.32	20250102	26800	-46.60	20240124	13720	4.30	20241115	1.98	N	089600	500	59 억	502008	N	N	3	N	N
104	20250108	100640	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14310	50	2	0.35	34105160	2389	10.43	14160	14310	14160	18530	9990	14260	14275.91	4.34	272	14540	14400	14330	14190	14120	14365	14155	60	4270	500	10260	10	1	11568163	1655	9.90	0.75	12	0.02	1445.00	19122.00	26800	20240124	-46.60	13720	20241115	4.30	14470	-1.11	20250107	13850	3.32	20250102	26800	-46.60	20240124	13720	4.30	20241115	1.98	N	089600	500	59 억	502008	N	N	3	N	N
105	20250108	090641	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14310	50	2	0.35	2875780	203	0.89	14160	14310	14160	18530	9990	14260	14166.40	4.34	0	14540	14400	14330	14190	14120	14365	14155	60	4270	500	10260	10	1	11568163	1655	9.90	0.75	12	0.00	1445.00	19122.00	26800	20240124	-46.60	13720	20241115	4.30	14470	-1.11	20250107	13850	3.32	20250102	26800	-46.60	20240124	13720	4.30	20241115	1.98	N	089600	500	59 억	502008	N	N	3	N	N
106	20250107	160635	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14260	-140	5	-0.97	326728190	22773	185.15	14440	14470	14260	18720	10080	14400	14347.20	4.34	3215	14560	14480	14340	14260	14120	14520	14300	60	4320	500	10360	10	1	11568163	1650	9.87	0.75	12	0.20	1445.00	19122.00	26800	20240124	-46.79	13720	20241115	3.94	14470	-1.45	20250107	13850	2.96	20250102	26800	-46.79	20240124	13720	3.94	20241115	2.03	N	089600	500	59 억	501760	N	N	3	N	N
107	20250107	150636	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14260	-140	5	-0.97	310636600	21645	175.98	14440	14470	14260	18720	10080	14400	14351.43	4.34	3041	14560	14480	14340	14260	14120	14520	14300	60	4320	500	10360	10	1	11568163	1650	9.87	0.75	12	0.19	1445.00	19122.00	26800	20240124	-46.79	13720	20241115	3.94	14470	-1.45	20250107	13850	2.96	20250102	26800	-46.79	20240124	13720	3.94	20241115	2.03	N	089600	500	59 억	501760	N	N	19	N	N
108	20250107	140634	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14300	-100	5	-0.69	267279240	18608	151.28	14440	14470	14260	18720	10080	14400	14363.67	4.34	2612	14560	14480	14340	14260	14120	14520	14300	60	4320	500	10360	10	1	11568163	1654	9.90	0.75	12	0.16	1445.00	19122.00	26800	20240124	-46.64	13720	20241115	4.23	14470	-1.17	20250107	13850	3.25	20250102	26800	-46.64	20240124	13720	4.23	20241115	2.03	N	089600	500	59 억	501760	N	N	19	N	N
109	20250107	130634	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14350	-50	5	-0.35	199494530	13864	112.72	14440	14470	14280	18720	10080	14400	14389.39	4.34	798	14560	14480	14340	14260	14120	14520	14300	60	4320	500	10360	10	1	11568163	1660	9.93	0.75	12	0.12	1445.00	19122.00	26800	20240124	-46.46	13720	20241115	4.59	14470	-0.83	20250107	13850	3.61	20250102	26800	-46.46	20240124	13720	4.59	20241115	2.03	N	089600	500	59 억	501760	N	N	19	N	N
110	20250107	120635	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14330	-70	5	-0.49	157425280	10924	88.81	14440	14470	14320	18720	10080	14400	14410.96	4.34	-105	14560	14480	14340	14260	14120	14520	14300	60	4320	500	10360	10	1	11568163	1658	9.92	0.75	12	0.09	1445.00	19122.00	26800	20240124	-46.53	13720	20241115	4.45	14470	-0.97	20250107	13850	3.47	20250102	26800	-46.53	20240124	13720	4.45	20241115	2.03	N	089600	500	59 억	501760	N	N	19	N	N
111	20250107	110631	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	20	2	0.14	98901030	6856	55.74	14440	14470	14360	18720	10080	14400	14425.47	4.34	802	14560	14480	14340	14260	14120	14520	14300	60	4320	500	10360	10	1	11568163	1668	9.98	0.75	12	0.06	1445.00	19122.00	26800	20240124	-46.19	13720	20241115	5.10	14470	-0.35	20250107	13850	4.12	20250102	26800	-46.19	20240124	13720	5.10	20241115	2.03	N	089600	500	59 억	501760	N	N	19	N	N
112	20250107	100637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14420	20	2	0.14	70752380	4902	39.85	14440	14470	14360	18720	10080	14400	14433.37	4.34	-248	14560	14480	14340	14260	14120	14520	14300	60	4320	500	10360	10	1	11568163	1668	9.98	0.75	12	0.04	1445.00	19122.00	26800	20240124	-46.19	13720	20241115	5.10	14470	-0.35	20250107	13850	4.12	20250102	26800	-46.19	20240124	13720	5.10	20241115	2.03	N	089600	500	59 억	501760	N	N	19	N	N
113	20250107	090637	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14460	60	2	0.42	20499020	1420	11.54	14440	14460	14360	18720	10080	14400	14435.93	4.34	-941	14560	14480	14340	14260	14120	14520	14300	60	4320	500	10360	10	1	11568163	1673	10.01	0.76	12	0.01	1445.00	19122.00	26800	20240124	-46.04	13720	20241115	5.39	14460	0.00	20250107	13850	4.40	20250102	26800	-46.04	20240124	13720	5.39	20241115	2.03	N	089600	500	59 억	501760	N	N	19	N	N
114	20250106	160628	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	160	2	1.12	175817540	12275	49.91	14290	14420	14200	18510	9970	14240	14323.22	4.34	2190	14560	14400	14140	13980	13720	14480	14060	60	4270	500	10250	10	1	11568163	1666	9.97	0.75	12	0.11	1445.00	19122.00	26800	20240124	-46.27	13720	20241115	4.96	14420	-0.14	20250106	13850	3.97	20250102	26800	-46.27	20240124	13720	4.96	20241115	2.08	N	089600	500	59 억	501920	N	N	19	N	N
115	20250106	150629	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	160	2	1.12	165843630	11581	47.09	14290	14420	14200	18510	9970	14240	14320.32	4.34	2234	14560	14400	14140	13980	13720	14480	14060	60	4270	500	10250	10	1	11568163	1666	9.97	0.75	12	0.10	1445.00	19122.00	26800	20240124	-46.27	13720	20241115	4.96	14420	-0.14	20250106	13850	3.97	20250102	26800	-46.27	20240124	13720	4.96	20241115	2.08	N	089600	500	59 억	501920	N	N	11	N	N
116	20250106	140628	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14380	140	2	0.98	140447870	9816	39.92	14290	14400	14200	18510	9970	14240	14308.06	4.34	2119	14560	14400	14140	13980	13720	14480	14060	60	4270	500	10250	10	1	11568163	1664	9.95	0.75	12	0.08	1445.00	19122.00	26800	20240124	-46.34	13720	20241115	4.81	14400	-0.14	20250106	13850	3.83	20250102	26800	-46.34	20240124	13720	4.81	20241115	2.08	N	089600	500	59 억	501920	N	N	11	N	N
117	20250106	130625	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	160	2	1.12	117652240	8231	33.47	14290	14400	14200	18510	9970	14240	14293.80	4.34	2123	14560	14400	14140	13980	13720	14480	14060	60	4270	500	10250	10	1	11568163	1666	9.97	0.75	12	0.07	1445.00	19122.00	26800	20240124	-46.27	13720	20241115	4.96	14400	0.00	20250106	13850	3.97	20250102	26800	-46.27	20240124	13720	4.96	20241115	2.08	N	089600	500	59 억	501920	N	N	11	N	N
118	20250106	120624	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14330	90	2	0.63	87754800	6148	25.00	14290	14340	14200	18510	9970	14240	14273.72	4.34	1793	14560	14400	14140	13980	13720	14480	14060	60	4270	500	10250	10	1	11568163	1658	9.92	0.75	12	0.05	1445.00	19122.00	26800	20240124	-46.53	13720	20241115	4.45	14340	-0.07	20250106	13850	3.47	20250102	26800	-46.53	20240124	13720	4.45	20241115	2.08	N	089600	500	59 억	501920	N	N	11	N	N
119	20250106	110624	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14300	60	2	0.42	71441570	5009	20.37	14290	14340	14200	18510	9970	14240	14262.64	4.34	1417	14560	14400	14140	13980	13720	14480	14060	60	4270	500	10250	10	1	11568163	1654	9.90	0.75	12	0.04	1445.00	19122.00	26800	20240124	-46.64	13720	20241115	4.23	14340	-0.28	20250106	13850	3.25	20250102	26800	-46.64	20240124	13720	4.23	20241115	2.08	N	089600	500	59 억	501920	N	N	11	N	N
120	20250106	100624	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14280	40	2	0.28	46573040	3270	13.30	14290	14300	14200	18510	9970	14240	14242.52	4.34	1498	14560	14400	14140	13980	13720	14480	14060	60	4270	500	10250	10	1	11568163	1652	9.88	0.75	12	0.03	1445.00	19122.00	26800	20240124	-46.72	13720	20241115	4.08	14300	0.00	20250103	13850	3.10	20250102	26800	-46.72	20240124	13720	4.08	20241115	2.08	N	089600	500	59 억	501920	N	N	11	N	N
121	20250106	090621	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	-10	5	-0.07	4818800	338	1.37	14290	14290	14200	18510	9970	14240	14256.80	4.34	-175	14560	14400	14140	13980	13720	14480	14060	60	4270	500	10250	10	1	11568163	1646	9.85	0.74	12	0.00	1445.00	19122.00	26800	20240124	-46.90	13720	20241115	3.72	14300	-0.49	20250103	13850	2.74	20250102	26800	-46.90	20240124	13720	3.72	20241115	2.08	N	089600	500	59 억	501920	N	N	11	N	N
122	20250103	160620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14240	360	2	2.59	347107020	24588	147.83	13880	14300	13880	18040	9720	13880	14116.88	4.27	11490	14126	14002	13926	13802	13726	14065	13865	60	4160	500	9990	10	1	11568163	1647	9.85	0.74	12	0.21	1445.00	19122.00	26800	20240124	-46.87	13720	20241115	3.79	14300	-0.42	20250103	13850	2.82	20250102	26800	-46.87	20240124	13720	3.79	20241115	2.04	N	089600	500	59 억	494361	N	N	11	N	N
123	20250103	150622	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14240	360	2	2.59	330013610	23385	140.59	13880	14300	13880	18040	9720	13880	14112.19	4.27	11589	14126	14002	13926	13802	13726	14065	13865	60	4160	500	9990	10	1	11568163	1647	9.85	0.74	12	0.20	1445.00	19122.00	26800	20240124	-46.87	13720	20241115	3.79	14300	-0.42	20250103	13850	2.82	20250102	26800	-46.87	20240124	13720	3.79	20241115	2.04	N	089600	500	59 억	494361	N	N	21	N	N
124	20250103	140621	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14220	340	2	2.45	279283850	19816	119.14	13880	14300	13880	18040	9720	13880	14093.86	4.27	10717	14126	14002	13926	13802	13726	14065	13865	60	4160	500	9990	10	1	11568163	1645	9.84	0.74	12	0.17	1445.00	19122.00	26800	20240124	-46.94	13720	20241115	3.64	14300	-0.56	20250103	13850	2.67	20250102	26800	-46.94	20240124	13720	3.64	20241115	2.04	N	089600	500	59 억	494361	N	N	21	N	N
125	20250103	130622	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	350	2	2.52	233295830	16575	99.65	13880	14300	13880	18040	9720	13880	14075.16	4.27	9425	14126	14002	13926	13802	13726	14065	13865	60	4160	500	9990	10	1	11568163	1646	9.85	0.74	12	0.14	1445.00	19122.00	26800	20240124	-46.90	13720	20241115	3.72	14300	-0.49	20250103	13850	2.74	20250102	26800	-46.90	20240124	13720	3.72	20241115	2.04	N	089600	500	59 억	494361	N	N	21	N	N
126	20250103	120620	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14140	260	2	1.87	147582660	10520	63.25	13880	14140	13880	18040	9720	13880	14028.77	4.27	5319	14126	14002	13926	13802	13726	14065	13865	60	4160	500	9990	10	1	11568163	1636	9.79	0.74	12	0.09	1445.00	19122.00	26800	20240124	-47.24	13720	20241115	3.06	14140	0.00	20250103	13850	2.09	20250102	26800	-47.24	20240124	13720	3.06	20241115	2.04	N	089600	500	59 억	494361	N	N	21	N	N
127	20250103	110621	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14050	170	2	1.22	108834310	7761	46.66	13880	14130	13880	18040	9720	13880	14023.23	4.27	2875	14126	14002	13926	13802	13726	14065	13865	60	4160	500	9990	10	1	11568163	1625	9.72	0.73	12	0.07	1445.00	19122.00	26800	20240124	-47.57	13720	20241115	2.41	14130	-0.57	20250103	13850	1.44	20250102	26800	-47.57	20240124	13720	2.41	20241115	2.04	N	089600	500	59 억	494361	N	N	21	N	N
128	20250103	100619	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14060	180	2	1.30	68717200	4909	29.51	13880	14070	13880	18040	9720	13880	13998.21	4.27	2228	14126	14002	13926	13802	13726	14065	13865	60	4160	500	9990	10	1	11568163	1626	9.73	0.74	12	0.04	1445.00	19122.00	26800	20240124	-47.54	13720	20241115	2.48	14070	-0.07	20250103	13850	1.52	20250102	26800	-47.54	20240124	13720	2.48	20241115	2.04	N	089600	500	59 억	494361	N	N	21	N	N
129	20250103	090621	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14000	120	2	0.86	10979920	791	4.76	13880	14000	13880	18040	9720	13880	13881.06	4.27	769	14126	14002	13926	13802	13726	14065	13865	60	4160	500	9990	10	1	11568163	1620	9.69	0.73	12	0.01	1445.00	19122.00	26800	20240124	-47.76	13720	20241115	2.04	14050	-0.36	20250102	13850	1.08	20250102	26800	-47.76	20240124	13720	2.04	20241115	2.04	N	089600	500	59 억	494361	N	N	21	N	N
130	20250102	160617	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13880	-20	5	-0.14	231024520	16633	94.21	13850	14050	13850	18070	9730	13900	13889.53	4.26	675	14180	14040	13960	13820	13740	14000	13780	60	4170	500	10000	10	1	11568163	1606	9.61	0.73	12	0.14	1445.00	19122.00	26800	20240124	-48.21	13720	20241115	1.17	14050	-1.21	20250102	13850	0.22	20250102	26800	-48.21	20240124	13720	1.17	20241115	1.93	N	089600	500	59 억	492583	N	N	21	N	N
131	20250102	150618	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13880	-20	5	-0.14	216386640	15578	88.24	13850	14050	13850	18070	9730	13900	13890.53	4.26	840	14180	14040	13960	13820	13740	14000	13780	60	4170	500	10000	10	1	11568163	1606	9.61	0.73	12	0.13	1445.00	19122.00	26800	20240124	-48.21	13720	20241115	1.17	14050	-1.21	20250102	13850	0.22	20250102	26800	-48.21	20240124	13720	1.17	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
132	20250102	140615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	0	3	0.00	155859900	11216	63.53	13850	14050	13850	18070	9730	13900	13896.21	4.26	-129	14180	14040	13960	13820	13740	14000	13780	60	4170	500	10000	10	1	11568163	1608	9.62	0.73	12	0.10	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	14050	-1.07	20250102	13850	0.36	20250102	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
133	20250102	130615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13910	10	2	0.07	137849400	9920	56.19	13850	14050	13850	18070	9730	13900	13896.11	4.26	-71	14180	14040	13960	13820	13740	14000	13780	60	4170	500	10000	10	1	11568163	1609	9.63	0.73	12	0.09	1445.00	19122.00	26800	20240124	-48.10	13720	20241115	1.38	14050	-1.00	20250102	13850	0.43	20250102	26800	-48.10	20240124	13720	1.38	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
134	20250102	120614	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	0	3	0.00	119429410	8595	48.68	13850	14050	13850	18070	9730	13900	13895.22	4.26	405	14180	14040	13960	13820	13740	14000	13780	60	4170	500	10000	10	1	11568163	1608	9.62	0.73	12	0.07	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	14050	-1.07	20250102	13850	0.36	20250102	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
135	20250102	110606	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13990	90	2	0.65	90075410	6484	36.73	13850	14050	13850	18070	9730	13900	13891.95	4.26	1039	14180	14040	13960	13820	13740	14000	13780	60	4170	500	10000	10	1	11568163	1618	9.68	0.73	12	0.06	1445.00	19122.00	26800	20240124	-47.80	13720	20241115	1.97	14050	-0.43	20250102	13850	1.01	20250102	26800	-47.80	20240124	13720	1.97	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
136	20250102	100612	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14030	130	2	0.94	15148670	1093	6.19	13850	14050	13850	18070	9730	13900	13859.72	4.26	-162	14180	14040	13960	13820	13740	14000	13780	60	4170	500	10000	10	1	11568163	1623	9.71	0.73	12	0.01	1445.00	19122.00	26800	20240124	-47.65	13720	20241115	2.26	14050	-0.14	20250102	13850	1.30	20250102	26800	-47.65	20240124	13720	2.26	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N
137	20250102	090607	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13900	0	3	0.00	0	0	0.00	0	0	0	18070	9730	13900	0.00	4.26	0	14180	14040	13960	13820	13740	14000	13780	60	4170	500	10000	10	1	11568163	1608	9.62	0.73	12	0.00	1445.00	19122.00	26800	20240124	-48.13	13720	20241115	1.31	0	0.00	0	0	0.00	0	26800	-48.13	20240124	13720	1.31	20241115	1.93	N	089600	500	59 억	492583	N	N	23	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History