KissMeData/217330/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4545	115	2	2.60	144273410	32681	75.50	4385	4550	4310	5750	3105	4430	4414.60	1.78	-569	4756	4592	4496	4332	4236	4545	4285	116	1320	500	3010	5	1	23129547	1051	-5.53	1.79	12	0.14	-822.00	2540.00	16640	20240321	-72.69	3780	20241209	20.24	5130	-11.40	20250106	4310	5.45	20250124	16640	-72.69	20240321	3780	20.24	20241209	0.15	N	217330	500	115 억	412215	N	N	0	N	N
3	20250124	151012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4430	0	3	0.00	131638530	29877	69.02	4385	4550	4310	5750	3105	4430	4406.02	1.78	-827	4756	4592	4496	4332	4236	4545	4285	116	1320	500	3010	5	1	23129547	1025	-5.39	1.74	12	0.13	-822.00	2540.00	16640	20240321	-73.38	3780	20241209	17.20	5130	-13.65	20250106	4310	2.78	20250124	16640	-73.38	20240321	3780	17.20	20241209	0.15	N	217330	500	115 억	412215	N	N	0	N	N
4	20250124	141011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4490	60	2	1.35	87569755	20077	46.38	4385	4490	4310	5750	3105	4430	4361.70	1.78	-434	4756	4592	4496	4332	4236	4545	4285	116	1320	500	3010	5	1	23129547	1039	-5.46	1.77	12	0.09	-822.00	2540.00	16640	20240321	-73.02	3780	20241209	18.78	5130	-12.48	20250106	4310	4.18	20250124	16640	-73.02	20240321	3780	18.78	20241209	0.15	N	217330	500	115 억	412215	N	N	0	N	N
5	20250124	131012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4375	-55	5	-1.24	76228970	17495	40.42	4385	4430	4310	5750	3105	4430	4357.19	1.78	-658	4756	4592	4496	4332	4236	4545	4285	116	1320	500	3010	5	1	23129547	1012	-5.32	1.72	12	0.08	-822.00	2540.00	16640	20240321	-73.71	3780	20241209	15.74	5130	-14.72	20250106	4310	1.51	20250124	16640	-73.71	20240321	3780	15.74	20241209	0.15	N	217330	500	115 억	412215	N	N	0	N	N
6	20250124	121009	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4365	-65	5	-1.47	69357905	15917	36.77	4385	4430	4310	5750	3105	4430	4357.47	1.78	-890	4756	4592	4496	4332	4236	4545	4285	116	1320	500	3010	5	1	23129547	1010	-5.31	1.72	12	0.07	-822.00	2540.00	16640	20240321	-73.77	3780	20241209	15.48	5130	-14.91	20250106	4310	1.28	20250124	16640	-73.77	20240321	3780	15.48	20241209	0.15	N	217330	500	115 억	412215	N	N	0	N	N
7	20250124	111011	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4370	-60	5	-1.35	52285495	11975	27.67	4385	4430	4310	5750	3105	4430	4366.22	1.78	-1728	4756	4592	4496	4332	4236	4545	4285	116	1320	500	3010	5	1	23129547	1011	-5.32	1.72	12	0.05	-822.00	2540.00	16640	20240321	-73.74	3780	20241209	15.61	5130	-14.81	20250106	4310	1.39	20250124	16640	-73.74	20240321	3780	15.61	20241209	0.15	N	217330	500	115 억	412215	N	N	0	N	N
8	20250124	101006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4360	-70	5	-1.58	47442830	10862	25.09	4385	4430	4310	5750	3105	4430	4367.78	1.78	-1795	4756	4592	4496	4332	4236	4545	4285	116	1320	500	3010	5	1	23129547	1008	-5.30	1.72	12	0.05	-822.00	2540.00	16640	20240321	-73.80	3780	20241209	15.34	5130	-15.01	20250106	4310	1.16	20250124	16640	-73.80	20240321	3780	15.34	20241209	0.15	N	217330	500	115 억	412215	N	N	0	N	N
9	20250124	091013	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4335	-95	5	-2.14	27111025	6186	14.29	4385	4430	4335	5750	3105	4430	4382.64	1.78	-1452	4756	4592	4496	4332	4236	4545	4285	116	1320	500	3010	5	1	23129547	1003	-5.27	1.71	12	0.03	-822.00	2540.00	16640	20240321	-73.95	3780	20241209	14.68	5130	-15.50	20250106	4335	0.00	20250124	16640	-73.95	20240321	3780	14.68	20241209	0.15	N	217330	500	115 억	412215	N	N	0	N	N
10	20250123	161007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4430	-180	5	-3.90	194971365	43239	35.18	4565	4660	4400	5990	3230	4610	4509.17	1.79	-1729	4793	4701	4628	4536	4463	4665	4500	116	1380	500	3130	5	1	23129547	1025	-5.39	1.74	12	0.19	-822.00	2540.00	16640	20240321	-73.38	3780	20241209	17.20	5130	-13.65	20250106	4400	0.68	20250123	16640	-73.38	20240321	3780	17.20	20241209	0.15	N	217330	500	115 억	413944	N	N	0	N	N
11	20250123	151005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4480	-130	5	-2.82	182915255	40526	32.97	4565	4660	4400	5990	3230	4610	4513.53	1.79	-717	4793	4701	4628	4536	4463	4665	4500	116	1380	500	3130	5	1	23129547	1036	-5.45	1.76	12	0.18	-822.00	2540.00	16640	20240321	-73.08	3780	20241209	18.52	5130	-12.67	20250106	4400	1.82	20250123	16640	-73.08	20240321	3780	18.52	20241209	0.15	N	217330	500	115 억	413944	N	N	0	N	N
12	20250123	141007	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4505	-105	5	-2.28	167303300	37027	30.13	4565	4660	4400	5990	3230	4610	4518.41	1.79	767	4793	4701	4628	4536	4463	4665	4500	116	1380	500	3130	5	1	23129547	1042	-5.48	1.77	12	0.16	-822.00	2540.00	16640	20240321	-72.93	3780	20241209	19.18	5130	-12.18	20250106	4400	2.39	20250123	16640	-72.93	20240321	3780	19.18	20241209	0.15	N	217330	500	115 억	413944	N	N	0	N	N
13	20250123	131005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4545	-65	5	-1.41	116257965	25597	20.83	4565	4660	4500	5990	3230	4610	4541.86	1.79	-761	4793	4701	4628	4536	4463	4665	4500	116	1380	500	3130	5	1	23129547	1051	-5.53	1.79	12	0.11	-822.00	2540.00	16640	20240321	-72.69	3780	20241209	20.24	5130	-11.40	20250106	4405	3.18	20250115	16640	-72.69	20240321	3780	20.24	20241209	0.15	N	217330	500	115 억	413944	N	N	0	N	N
14	20250123	121005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4515	-95	5	-2.06	111758855	24601	20.02	4565	4660	4500	5990	3230	4610	4542.86	1.79	-275	4793	4701	4628	4536	4463	4665	4500	116	1380	500	3130	5	1	23129547	1044	-5.49	1.78	12	0.11	-822.00	2540.00	16640	20240321	-72.87	3780	20241209	19.44	5130	-11.99	20250106	4405	2.50	20250115	16640	-72.87	20240321	3780	19.44	20241209	0.15	N	217330	500	115 억	413944	N	N	0	N	N
15	20250123	110957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4570	-40	5	-0.87	81797115	17981	14.63	4565	4660	4505	5990	3230	4610	4549.09	1.79	-999	4793	4701	4628	4536	4463	4665	4500	116	1380	500	3130	5	1	23129547	1057	-5.56	1.80	12	0.08	-822.00	2540.00	16640	20240321	-72.54	3780	20241209	20.90	5130	-10.92	20250106	4405	3.75	20250115	16640	-72.54	20240321	3780	20.90	20241209	0.15	N	217330	500	115 억	413944	N	N	0	N	N
16	20250123	101004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4585	-25	5	-0.54	80426540	17682	14.39	4565	4660	4505	5990	3230	4610	4548.50	1.79	-1112	4793	4701	4628	4536	4463	4665	4500	116	1380	500	3130	5	1	23129547	1060	-5.58	1.81	12	0.08	-822.00	2540.00	16640	20240321	-72.45	3780	20241209	21.30	5130	-10.62	20250106	4405	4.09	20250115	16640	-72.45	20240321	3780	21.30	20241209	0.15	N	217330	500	115 억	413944	N	N	0	N	N
17	20250123	091005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4585	-25	5	-0.54	26671455	5861	4.77	4565	4660	4520	5990	3230	4610	4550.67	1.79	-654	4793	4701	4628	4536	4463	4665	4500	116	1380	500	3130	5	1	23129547	1060	-5.58	1.81	12	0.03	-822.00	2540.00	16640	20240321	-72.45	3780	20241209	21.30	5130	-10.62	20250106	4405	4.09	20250115	16640	-72.45	20240321	3780	21.30	20241209	0.15	N	217330	500	115 억	413944	N	N	0	N	N
18	20250122	160958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4610	-65	5	-1.39	565070055	122902	89.57	4665	4720	4555	6070	3275	4675	4597.73	1.78	811	5135	4905	4720	4490	4305	5020	4605	116	1395	500	3170	5	1	23129547	1066	-5.61	1.81	12	0.53	-822.00	2540.00	16640	20240321	-72.30	3780	20241209	21.96	5130	-10.14	20250106	4405	4.65	20250115	16640	-72.30	20240321	3780	21.96	20241209	0.15	N	217330	500	115 억	411405	N	N	0	N	N
19	20250122	150959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4620	-55	5	-1.18	490141160	106590	77.68	4665	4720	4555	6070	3275	4675	4598.38	1.78	-425	5135	4905	4720	4490	4305	5020	4605	116	1395	500	3170	5	1	23129547	1069	-5.62	1.82	12	0.46	-822.00	2540.00	16640	20240321	-72.24	3780	20241209	22.22	5130	-9.94	20250106	4405	4.88	20250115	16640	-72.24	20240321	3780	22.22	20241209	0.15	N	217330	500	115 억	411405	N	N	0	N	N
20	20250122	140957	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4625	-50	5	-1.07	468783310	101949	74.30	4665	4720	4555	6070	3275	4675	4598.21	1.78	122	5135	4905	4720	4490	4305	5020	4605	116	1395	500	3170	5	1	23129547	1070	-5.63	1.82	12	0.44	-822.00	2540.00	16640	20240321	-72.21	3780	20241209	22.35	5130	-9.84	20250106	4405	4.99	20250115	16640	-72.21	20240321	3780	22.35	20241209	0.15	N	217330	500	115 억	411405	N	N	0	N	N
21	20250122	130959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4620	-55	5	-1.18	239217190	51901	37.82	4665	4720	4560	6070	3275	4675	4609.11	1.78	-1458	5135	4905	4720	4490	4305	5020	4605	116	1395	500	3170	5	1	23129547	1069	-5.62	1.82	12	0.22	-822.00	2540.00	16640	20240321	-72.24	3780	20241209	22.22	5130	-9.94	20250106	4405	4.88	20250115	16640	-72.24	20240321	3780	22.22	20241209	0.15	N	217330	500	115 억	411405	N	N	0	N	N
22	20250122	120956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	-25	5	-0.53	144099055	31192	22.73	4665	4720	4570	6070	3275	4675	4619.74	1.78	-1639	5135	4905	4720	4490	4305	5020	4605	116	1395	500	3170	5	1	23129547	1076	-5.66	1.83	12	0.13	-822.00	2540.00	16640	20240321	-72.06	3780	20241209	23.02	5130	-9.36	20250106	4405	5.56	20250115	16640	-72.06	20240321	3780	23.02	20241209	0.15	N	217330	500	115 억	411405	N	N	0	N	N
23	20250122	110959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4645	-30	5	-0.64	73250885	15853	11.55	4665	4720	4570	6070	3275	4675	4620.63	1.78	-951	5135	4905	4720	4490	4305	5020	4605	116	1395	500	3170	5	1	23129547	1074	-5.65	1.83	12	0.07	-822.00	2540.00	16640	20240321	-72.09	3780	20241209	22.88	5130	-9.45	20250106	4405	5.45	20250115	16640	-72.09	20240321	3780	22.88	20241209	0.15	N	217330	500	115 억	411405	N	N	0	N	N
24	20250122	100958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	-25	5	-0.53	58405585	12632	9.21	4665	4720	4570	6070	3275	4675	4623.62	1.78	-232	5135	4905	4720	4490	4305	5020	4605	116	1395	500	3170	5	1	23129547	1076	-5.66	1.83	12	0.05	-822.00	2540.00	16640	20240321	-72.06	3780	20241209	23.02	5130	-9.36	20250106	4405	5.56	20250115	16640	-72.06	20240321	3780	23.02	20241209	0.15	N	217330	500	115 억	411405	N	N	0	N	N
25	20250122	091000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4665	-10	5	-0.21	4438045	951	0.69	4665	4720	4650	6070	3275	4675	4666.71	1.78	-389	5135	4905	4720	4490	4305	5020	4605	116	1395	500	3170	5	1	23129547	1079	-5.68	1.84	12	0.00	-822.00	2540.00	16640	20240321	-71.97	3780	20241209	23.41	5130	-9.06	20250106	4405	5.90	20250115	16640	-71.97	20240321	3780	23.41	20241209	0.15	N	217330	500	115 억	411405	N	N	0	N	N
26	20250121	160951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4675	60	2	1.30	646397315	137095	558.75	4615	4950	4535	5990	3235	4615	4714.96	1.75	6673	4791	4702	4591	4502	4391	4747	4547	116	1375	500	3130	5	1	23129547	1081	-5.69	1.84	12	0.59	-822.00	2540.00	16640	20240321	-71.91	3780	20241209	23.68	5130	-8.87	20250106	4405	6.13	20250115	16640	-71.91	20240321	3780	23.68	20241209	0.15	N	217330	500	115 억	404867	N	N	0	N	N
27	20250121	150953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4685	70	2	1.52	626514155	132817	541.31	4615	4950	4535	5990	3235	4615	4717.12	1.75	6264	4791	4702	4591	4502	4391	4747	4547	116	1375	500	3130	5	1	23129547	1084	-5.70	1.84	12	0.57	-822.00	2540.00	16640	20240321	-71.84	3780	20241209	23.94	5130	-8.67	20250106	4405	6.36	20250115	16640	-71.84	20240321	3780	23.94	20241209	0.15	N	217330	500	115 억	404867	N	N	0	N	N
28	20250121	140954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4710	95	2	2.06	556988070	117870	480.40	4615	4950	4535	5990	3235	4615	4725.44	1.75	6708	4791	4702	4591	4502	4391	4747	4547	116	1375	500	3130	5	1	23129547	1089	-5.73	1.85	12	0.51	-822.00	2540.00	16640	20240321	-71.69	3780	20241209	24.60	5130	-8.19	20250106	4405	6.92	20250115	16640	-71.69	20240321	3780	24.60	20241209	0.15	N	217330	500	115 억	404867	N	N	0	N	N
29	20250121	130953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4670	55	2	1.19	542718355	114806	467.91	4615	4950	4535	5990	3235	4615	4727.26	1.75	6864	4791	4702	4591	4502	4391	4747	4547	116	1375	500	3130	5	1	23129547	1080	-5.68	1.84	12	0.50	-822.00	2540.00	16640	20240321	-71.94	3780	20241209	23.54	5130	-8.97	20250106	4405	6.02	20250115	16640	-71.94	20240321	3780	23.54	20241209	0.15	N	217330	500	115 억	404867	N	N	0	N	N
30	20250121	120936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4600	-15	5	-0.33	461532950	97486	397.32	4615	4950	4535	5990	3235	4615	4734.35	1.75	8347	4791	4702	4591	4502	4391	4747	4547	116	1375	500	3130	5	1	23129547	1064	-5.60	1.81	12	0.42	-822.00	2540.00	16640	20240321	-72.36	3780	20241209	21.69	5130	-10.33	20250106	4405	4.43	20250115	16640	-72.36	20240321	3780	21.69	20241209	0.15	N	217330	500	115 억	404867	N	N	0	N	N
31	20250121	110903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4620	5	2	0.11	458533200	96833	394.66	4615	4950	4535	5990	3235	4615	4735.30	1.75	8396	4791	4702	4591	4502	4391	4747	4547	116	1375	500	3130	5	1	23129547	1069	-5.62	1.82	12	0.42	-822.00	2540.00	16640	20240321	-72.24	3780	20241209	22.22	5130	-9.94	20250106	4405	4.88	20250115	16640	-72.24	20240321	3780	22.22	20241209	0.15	N	217330	500	115 억	404867	N	N	0	N	N
32	20250121	100858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4625	10	2	0.22	421438000	88796	361.90	4615	4950	4535	5990	3235	4615	4746.14	1.75	10728	4791	4702	4591	4502	4391	4747	4547	116	1375	500	3130	5	1	23129547	1070	-5.63	1.82	12	0.38	-822.00	2540.00	16640	20240321	-72.21	3780	20241209	22.35	5130	-9.84	20250106	4405	4.99	20250115	16640	-72.21	20240321	3780	22.35	20241209	0.15	N	217330	500	115 억	404867	N	N	0	N	N
33	20250121	090955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4620	5	2	0.11	12143425	2642	10.77	4615	4630	4585	5990	3235	4615	4596.30	1.75	1790	4791	4702	4591	4502	4391	4747	4547	116	1375	500	3130	5	1	23129547	1069	-5.62	1.82	12	0.01	-822.00	2540.00	16640	20240321	-72.24	3780	20241209	22.22	5130	-9.94	20250106	4405	4.88	20250115	16640	-72.24	20240321	3780	22.22	20241209	0.15	N	217330	500	115 억	404867	N	N	0	N	N
34	20250120	160940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4615	5	2	0.11	112254105	24534	69.66	4610	4680	4480	5990	3230	4610	4575.45	1.74	3397	4736	4672	4561	4497	4386	4617	4442	116	1380	500	3130	5	1	23129547	1067	-5.61	1.82	12	0.11	-822.00	2540.00	16640	20240321	-72.27	3780	20241209	22.09	5130	-10.04	20250106	4405	4.77	20250115	16640	-72.27	20240321	3780	22.09	20241209	0.16	N	217330	500	115 억	401462	N	N	0	N	N
35	20250120	150953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4630	20	2	0.43	110850615	24230	68.79	4610	4680	4480	5990	3230	4610	4574.93	1.74	3329	4736	4672	4561	4497	4386	4617	4442	116	1380	500	3130	5	1	23129547	1071	-5.63	1.82	12	0.10	-822.00	2540.00	16640	20240321	-72.18	3780	20241209	22.49	5130	-9.75	20250106	4405	5.11	20250115	16640	-72.18	20240321	3780	22.49	20241209	0.16	N	217330	500	115 억	401462	N	N	0	N	N
36	20250120	140951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4595	-15	5	-0.33	54159715	11946	33.92	4610	4610	4480	5990	3230	4610	4533.71	1.74	1164	4736	4672	4561	4497	4386	4617	4442	116	1380	500	3130	5	1	23129547	1063	-5.59	1.81	12	0.05	-822.00	2540.00	16640	20240321	-72.39	3780	20241209	21.56	5130	-10.43	20250106	4405	4.31	20250115	16640	-72.39	20240321	3780	21.56	20241209	0.16	N	217330	500	115 억	401462	N	N	0	N	N
37	20250120	130951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4560	-50	5	-1.08	49452285	10919	31.00	4610	4610	4480	5990	3230	4610	4529.01	1.74	1333	4736	4672	4561	4497	4386	4617	4442	116	1380	500	3130	5	1	23129547	1055	-5.55	1.80	12	0.05	-822.00	2540.00	16640	20240321	-72.60	3780	20241209	20.63	5130	-11.11	20250106	4405	3.52	20250115	16640	-72.60	20240321	3780	20.63	20241209	0.16	N	217330	500	115 억	401462	N	N	0	N	N
38	20250120	120951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4545	-65	5	-1.41	46100590	10181	28.91	4610	4610	4480	5990	3230	4610	4528.10	1.74	882	4736	4672	4561	4497	4386	4617	4442	116	1380	500	3130	5	1	23129547	1051	-5.53	1.79	12	0.04	-822.00	2540.00	16640	20240321	-72.69	3780	20241209	20.24	5130	-11.40	20250106	4405	3.18	20250115	16640	-72.69	20240321	3780	20.24	20241209	0.16	N	217330	500	115 억	401462	N	N	0	N	N
39	20250120	110952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4575	-35	5	-0.76	45713300	10096	28.66	4610	4610	4480	5990	3230	4610	4527.86	1.74	904	4736	4672	4561	4497	4386	4617	4442	116	1380	500	3130	5	1	23129547	1058	-5.57	1.80	12	0.04	-822.00	2540.00	16640	20240321	-72.51	3780	20241209	21.03	5130	-10.82	20250106	4405	3.86	20250115	16640	-72.51	20240321	3780	21.03	20241209	0.16	N	217330	500	115 억	401462	N	N	0	N	N
40	20250120	100951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4580	-30	5	-0.65	44834185	9903	28.12	4610	4610	4480	5990	3230	4610	4527.33	1.74	875	4736	4672	4561	4497	4386	4617	4442	116	1380	500	3130	5	1	23129547	1059	-5.57	1.80	12	0.04	-822.00	2540.00	16640	20240321	-72.48	3780	20241209	21.16	5130	-10.72	20250106	4405	3.97	20250115	16640	-72.48	20240321	3780	21.16	20241209	0.16	N	217330	500	115 억	401462	N	N	0	N	N
41	20250120	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4540	-70	5	-1.52	433140	95	0.27	4610	4610	4540	5990	3230	4610	4559.37	1.74	-71	4736	4672	4561	4497	4386	4617	4442	116	1380	500	3130	5	1	23129547	1050	-5.52	1.79	12	0.00	-822.00	2540.00	16640	20240321	-72.72	3780	20241209	20.11	5130	-11.50	20250106	4405	3.06	20250115	16640	-72.72	20240321	3780	20.11	20241209	0.16	N	217330	500	115 억	401462	N	N	0	N	N
42	20250117	160948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4610	-15	5	-0.32	159696370	35220	124.92	4625	4625	4450	6010	3240	4625	4534.25	1.75	-2455	4741	4682	4616	4557	4491	4650	4525	116	1385	500	3140	5	1	23129547	1066	-5.61	1.81	12	0.15	-822.00	2540.00	16640	20240321	-72.30	3780	20241209	21.96	5130	-10.14	20250106	4405	4.65	20250115	16640	-72.30	20240321	3780	21.96	20241209	0.16	N	217330	500	115 억	403904	N	N	0	N	N
43	20250117	150949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4570	-55	5	-1.19	142731005	31526	111.81	4625	4625	4450	6010	3240	4625	4527.41	1.75	-1585	4741	4682	4616	4557	4491	4650	4525	116	1385	500	3140	5	1	23129547	1057	-5.56	1.80	12	0.14	-822.00	2540.00	16640	20240321	-72.54	3780	20241209	20.90	5130	-10.92	20250106	4405	3.75	20250115	16640	-72.54	20240321	3780	20.90	20241209	0.16	N	217330	500	115 억	403904	N	N	0	N	N
44	20250117	140952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4535	-90	5	-1.95	101829840	22518	79.87	4625	4625	4450	6010	3240	4625	4522.15	1.75	-2703	4741	4682	4616	4557	4491	4650	4525	116	1385	500	3140	5	1	23129547	1049	-5.52	1.79	12	0.10	-822.00	2540.00	16640	20240321	-72.75	3780	20241209	19.97	5130	-11.60	20250106	4405	2.95	20250115	16640	-72.75	20240321	3780	19.97	20241209	0.16	N	217330	500	115 억	403904	N	N	0	N	N
45	20250117	130950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4520	-105	5	-2.27	71631480	15867	56.28	4625	4625	4450	6010	3240	4625	4514.49	1.75	-1980	4741	4682	4616	4557	4491	4650	4525	116	1385	500	3140	5	1	23129547	1045	-5.50	1.78	12	0.07	-822.00	2540.00	16640	20240321	-72.84	3780	20241209	19.58	5130	-11.89	20250106	4405	2.61	20250115	16640	-72.84	20240321	3780	19.58	20241209	0.16	N	217330	500	115 억	403904	N	N	0	N	N
46	20250117	120951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4585	-40	5	-0.86	51484175	11412	40.48	4625	4625	4450	6010	3240	4625	4511.41	1.75	-2183	4741	4682	4616	4557	4491	4650	4525	116	1385	500	3140	5	1	23129547	1060	-5.58	1.81	12	0.05	-822.00	2540.00	16640	20240321	-72.45	3780	20241209	21.30	5130	-10.62	20250106	4405	4.09	20250115	16640	-72.45	20240321	3780	21.30	20241209	0.16	N	217330	500	115 억	403904	N	N	0	N	N
47	20250117	110950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4510	-115	5	-2.49	40064200	8886	31.52	4625	4625	4450	6010	3240	4625	4508.69	1.75	-1240	4741	4682	4616	4557	4491	4650	4525	116	1385	500	3140	5	1	23129547	1043	-5.49	1.78	12	0.04	-822.00	2540.00	16640	20240321	-72.90	3780	20241209	19.31	5130	-12.09	20250106	4405	2.38	20250115	16640	-72.90	20240321	3780	19.31	20241209	0.16	N	217330	500	115 억	403904	N	N	0	N	N
48	20250117	100952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4470	-155	5	-3.35	26867760	5931	21.04	4625	4625	4460	6010	3240	4625	4530.06	1.75	-1488	4741	4682	4616	4557	4491	4650	4525	116	1385	500	3140	5	1	23129547	1034	-5.44	1.76	12	0.03	-822.00	2540.00	16640	20240321	-73.14	3780	20241209	18.25	5130	-12.87	20250106	4405	1.48	20250115	16640	-73.14	20240321	3780	18.25	20241209	0.16	N	217330	500	115 억	403904	N	N	0	N	N
49	20250117	090952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4625	0	3	0.00	4351465	941	3.34	4625	4625	4620	6010	3240	4625	4624.30	1.75	-103	4741	4682	4616	4557	4491	4650	4525	116	1385	500	3140	5	1	23129547	1070	-5.63	1.82	12	0.00	-822.00	2540.00	16640	20240321	-72.21	3780	20241209	22.35	5130	-9.84	20250106	4405	4.99	20250115	16640	-72.21	20240321	3780	22.35	20241209	0.16	N	217330	500	115 억	403904	N	N	0	N	N
50	20250116	160944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4625	-55	5	-1.18	129415515	28177	75.80	4675	4675	4550	6080	3280	4680	4592.95	1.76	-4171	4996	4837	4621	4462	4246	4917	4542	116	1400	500	3180	5	1	23129547	1070	-5.63	1.82	12	0.12	-822.00	2540.00	16640	20240321	-72.21	3780	20241209	22.35	5130	-9.84	20250106	4405	4.99	20250115	16640	-72.21	20240321	3780	22.35	20241209	0.16	N	217330	500	115 억	408060	N	N	0	N	N
51	20250116	150857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4590	-90	5	-1.92	120915345	26334	70.84	4675	4675	4550	6080	3280	4680	4591.61	1.76	-2993	4996	4837	4621	4462	4246	4917	4542	116	1400	500	3180	5	1	23129547	1062	-5.58	1.81	12	0.11	-822.00	2540.00	16640	20240321	-72.42	3780	20241209	21.43	5130	-10.53	20250106	4405	4.20	20250115	16640	-72.42	20240321	3780	21.43	20241209	0.16	N	217330	500	115 억	408060	N	N	0	N	N
52	20250116	140949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4605	-75	5	-1.60	99294710	21602	58.11	4675	4675	4550	6080	3280	4680	4596.55	1.76	-2270	4996	4837	4621	4462	4246	4917	4542	116	1400	500	3180	5	1	23129547	1065	-5.60	1.81	12	0.09	-822.00	2540.00	16640	20240321	-72.33	3780	20241209	21.83	5130	-10.23	20250106	4405	4.54	20250115	16640	-72.33	20240321	3780	21.83	20241209	0.16	N	217330	500	115 억	408060	N	N	0	N	N
53	20250116	130948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4590	-90	5	-1.92	80137675	17424	46.87	4675	4675	4550	6080	3280	4680	4599.27	1.76	-1044	4996	4837	4621	4462	4246	4917	4542	116	1400	500	3180	5	1	23129547	1062	-5.58	1.81	12	0.08	-822.00	2540.00	16640	20240321	-72.42	3780	20241209	21.43	5130	-10.53	20250106	4405	4.20	20250115	16640	-72.42	20240321	3780	21.43	20241209	0.16	N	217330	500	115 억	408060	N	N	0	N	N
54	20250116	120948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4595	-85	5	-1.82	60329520	13119	35.29	4675	4675	4550	6080	3280	4680	4598.64	1.76	-1048	4996	4837	4621	4462	4246	4917	4542	116	1400	500	3180	5	1	23129547	1063	-5.59	1.81	12	0.06	-822.00	2540.00	16640	20240321	-72.39	3780	20241209	21.56	5130	-10.43	20250106	4405	4.31	20250115	16640	-72.39	20240321	3780	21.56	20241209	0.16	N	217330	500	115 억	408060	N	N	0	N	N
55	20250116	110950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4665	-15	5	-0.32	44536065	9695	26.08	4675	4675	4550	6080	3280	4680	4593.71	1.76	-8	4996	4837	4621	4462	4246	4917	4542	116	1400	500	3180	5	1	23129547	1079	-5.68	1.84	12	0.04	-822.00	2540.00	16640	20240321	-71.97	3780	20241209	23.41	5130	-9.06	20250106	4405	5.90	20250115	16640	-71.97	20240321	3780	23.41	20241209	0.16	N	217330	500	115 억	408060	N	N	0	N	N
56	20250116	100950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4595	-85	5	-1.82	8433470	1830	4.92	4675	4675	4585	6080	3280	4680	4608.45	1.76	-263	4996	4837	4621	4462	4246	4917	4542	116	1400	500	3180	5	1	23129547	1063	-5.59	1.81	12	0.01	-822.00	2540.00	16640	20240321	-72.39	3780	20241209	21.56	5130	-10.43	20250106	4405	4.31	20250115	16640	-72.39	20240321	3780	21.56	20241209	0.16	N	217330	500	115 억	408060	N	N	0	N	N
57	20250116	090951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4595	-85	5	-1.82	1096220	238	0.64	4675	4675	4585	6080	3280	4680	4605.97	1.76	64	4996	4837	4621	4462	4246	4917	4542	116	1400	500	3180	5	1	23129547	1063	-5.59	1.81	12	0.00	-822.00	2540.00	16640	20240321	-72.39	3780	20241209	21.56	5130	-10.43	20250106	4405	4.31	20250115	16640	-72.39	20240321	3780	21.56	20241209	0.16	N	217330	500	115 억	408060	N	N	0	N	N
58	20250115	160946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	30	2	0.65	168373545	37152	124.83	4575	4780	4405	6040	3255	4650	4532.01	1.81	-9978	4826	4737	4586	4497	4346	4782	4542	116	1390	500	3160	5	1	23129547	1082	-5.69	1.84	12	0.16	-822.00	2540.00	16640	20240321	-71.88	3780	20241209	23.81	5130	-8.77	20250106	4405	6.24	20250115	16640	-71.88	20240321	3780	23.81	20241209	0.18	N	217330	500	115 억	417993	N	N	0	N	N
59	20250115	150947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4575	-75	5	-1.61	126993350	28318	95.15	4575	4660	4405	6040	3255	4650	4484.55	1.81	-8891	4826	4737	4586	4497	4346	4782	4542	116	1390	500	3160	5	1	23129547	1058	-5.57	1.80	12	0.12	-822.00	2540.00	16640	20240321	-72.51	3780	20241209	21.03	5130	-10.82	20250106	4405	3.86	20250115	16640	-72.51	20240321	3780	21.03	20241209	0.18	N	217330	500	115 억	417993	N	N	0	N	N
60	20250115	140941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4450	-200	5	-4.30	109065230	24340	81.78	4575	4660	4405	6040	3255	4650	4480.91	1.81	-6633	4826	4737	4586	4497	4346	4782	4542	116	1390	500	3160	5	1	23129547	1029	-5.41	1.75	12	0.11	-822.00	2540.00	16640	20240321	-73.26	3780	20241209	17.72	5130	-13.26	20250106	4405	1.02	20250115	16640	-73.26	20240321	3780	17.72	20241209	0.18	N	217330	500	115 억	417993	N	N	0	N	N
61	20250115	130949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4460	-190	5	-4.09	107417195	23970	80.54	4575	4660	4405	6040	3255	4650	4481.32	1.81	-6476	4826	4737	4586	4497	4346	4782	4542	116	1390	500	3160	5	1	23129547	1032	-5.43	1.76	12	0.10	-822.00	2540.00	16640	20240321	-73.20	3780	20241209	17.99	5130	-13.06	20250106	4405	1.25	20250115	16640	-73.20	20240321	3780	17.99	20241209	0.18	N	217330	500	115 억	417993	N	N	0	N	N
62	20250115	120932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4450	-200	5	-4.30	66434930	14744	49.54	4575	4660	4450	6040	3255	4650	4505.90	1.81	-2806	4826	4737	4586	4497	4346	4782	4542	116	1390	500	3160	5	1	23129547	1029	-5.41	1.75	12	0.06	-822.00	2540.00	16640	20240321	-73.26	3780	20241209	17.72	5130	-13.26	20250106	4420	0.68	20250113	16640	-73.26	20240321	3780	17.72	20241209	0.18	N	217330	500	115 억	417993	N	N	0	N	N
63	20250115	110946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4480	-170	5	-3.66	59991575	13303	44.70	4575	4660	4450	6040	3255	4650	4509.63	1.81	-1493	4826	4737	4586	4497	4346	4782	4542	116	1390	500	3160	5	1	23129547	1036	-5.45	1.76	12	0.06	-822.00	2540.00	16640	20240321	-73.08	3780	20241209	18.52	5130	-12.67	20250106	4420	1.36	20250113	16640	-73.08	20240321	3780	18.52	20241209	0.18	N	217330	500	115 억	417993	N	N	0	N	N
64	20250115	100946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4520	-130	5	-2.80	37440910	8251	27.72	4575	4660	4505	6040	3255	4650	4537.74	1.81	1029	4826	4737	4586	4497	4346	4782	4542	116	1390	500	3160	5	1	23129547	1045	-5.50	1.78	12	0.04	-822.00	2540.00	16640	20240321	-72.84	3780	20241209	19.58	5130	-11.89	20250106	4420	2.26	20250113	16640	-72.84	20240321	3780	19.58	20241209	0.18	N	217330	500	115 억	417993	N	N	0	N	N
65	20250115	090949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4660	10	2	0.22	886415	193	0.65	4575	4660	4575	6040	3255	4650	4592.82	1.81	-105	4826	4737	4586	4497	4346	4782	4542	116	1390	500	3160	5	1	23129547	1078	-5.67	1.83	12	0.00	-822.00	2540.00	16640	20240321	-72.00	3780	20241209	23.28	5130	-9.16	20250106	4420	5.43	20250113	16640	-72.00	20240321	3780	23.28	20241209	0.18	N	217330	500	115 억	417993	N	N	0	N	N
66	20250114	160928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	170	2	3.79	135192275	29659	80.46	4500	4675	4435	5820	3140	4480	4558.22	1.80	1680	4860	4670	4545	4355	4230	4607	4292	116	1340	500	3040	5	1	23129547	1076	-5.66	1.83	12	0.13	-822.00	2540.00	16640	20240321	-72.06	3780	20241209	23.02	5130	-9.36	20250106	4420	5.20	20250113	16640	-72.06	20240321	3780	23.02	20241209	0.18	N	217330	500	115 억	416340	N	N	0	N	N
67	20250114	150944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4630	150	2	3.35	129992355	28540	77.43	4500	4675	4435	5820	3140	4480	4554.74	1.80	1816	4860	4670	4545	4355	4230	4607	4292	116	1340	500	3040	5	1	23129547	1071	-5.63	1.82	12	0.12	-822.00	2540.00	16640	20240321	-72.18	3780	20241209	22.49	5130	-9.75	20250106	4420	4.75	20250113	16640	-72.18	20240321	3780	22.49	20241209	0.18	N	217330	500	115 억	416340	N	N	0	N	N
68	20250114	140941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4570	90	2	2.01	119061755	26163	70.98	4500	4675	4435	5820	3140	4480	4550.77	1.80	61	4860	4670	4545	4355	4230	4607	4292	116	1340	500	3040	5	1	23129547	1057	-5.56	1.80	12	0.11	-822.00	2540.00	16640	20240321	-72.54	3780	20241209	20.90	5130	-10.92	20250106	4420	3.39	20250113	16640	-72.54	20240321	3780	20.90	20241209	0.18	N	217330	500	115 억	416340	N	N	0	N	N
69	20250114	130940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4520	40	2	0.89	116063200	25503	69.19	4500	4675	4435	5820	3140	4480	4550.96	1.80	-163	4860	4670	4545	4355	4230	4607	4292	116	1340	500	3040	5	1	23129547	1045	-5.50	1.78	12	0.11	-822.00	2540.00	16640	20240321	-72.84	3780	20241209	19.58	5130	-11.89	20250106	4420	2.26	20250113	16640	-72.84	20240321	3780	19.58	20241209	0.18	N	217330	500	115 억	416340	N	N	0	N	N
70	20250114	120937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4520	40	2	0.89	116063200	25503	69.19	4500	4675	4435	5820	3140	4480	4550.96	1.80	-163	4860	4670	4545	4355	4230	4607	4292	116	1340	500	3040	5	1	23129547	1045	-5.50	1.78	12	0.11	-822.00	2540.00	16640	20240321	-72.84	3780	20241209	19.58	5130	-11.89	20250106	4420	2.26	20250113	16640	-72.84	20240321	3780	19.58	20241209	0.18	N	217330	500	115 억	416340	N	N	0	N	N
71	20250114	110937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4505	25	2	0.56	113116485	24851	67.42	4500	4675	4435	5820	3140	4480	4551.79	1.80	-717	4860	4670	4545	4355	4230	4607	4292	116	1340	500	3040	5	1	23129547	1042	-5.48	1.77	12	0.11	-822.00	2540.00	16640	20240321	-72.93	3780	20241209	19.18	5130	-12.18	20250106	4420	1.92	20250113	16640	-72.93	20240321	3780	19.18	20241209	0.18	N	217330	500	115 억	416340	N	N	0	N	N
72	20250114	100936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4535	55	2	1.23	60687315	13268	36.00	4500	4675	4435	5820	3140	4480	4573.96	1.80	-3086	4860	4670	4545	4355	4230	4607	4292	116	1340	500	3040	5	1	23129547	1049	-5.52	1.79	12	0.06	-822.00	2540.00	16640	20240321	-72.75	3780	20241209	19.97	5130	-11.60	20250106	4420	2.60	20250113	16640	-72.75	20240321	3780	19.97	20241209	0.18	N	217330	500	115 억	416340	N	N	0	N	N
73	20250114	090940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4495	15	2	0.33	1137340	253	0.69	4500	4500	4490	5820	3140	4480	4495.42	1.80	42	4860	4670	4545	4355	4230	4607	4292	116	1340	500	3040	5	1	23129547	1040	-5.47	1.77	12	0.00	-822.00	2540.00	16640	20240321	-72.99	3780	20241209	18.92	5130	-12.38	20250106	4420	1.70	20250113	16640	-72.99	20240321	3780	18.92	20241209	0.18	N	217330	500	115 억	416340	N	N	0	N	N
74	20250113	160926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4480	-185	5	-3.97	165545055	36760	69.25	4720	4735	4420	6060	3270	4665	4503.40	1.83	-7426	5005	4835	4730	4560	4455	4782	4507	116	1395	500	3170	5	1	23129547	1036	-5.45	1.76	12	0.16	-822.00	2540.00	16640	20240321	-73.08	3780	20241209	18.52	5130	-12.67	20250106	4420	1.36	20250113	16640	-73.08	20240321	3780	18.52	20241209	0.18	N	217330	500	115 억	423766	N	N	0	N	N
75	20250113	150931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4445	-220	5	-4.72	157308840	34919	65.78	4720	4735	4420	6060	3270	4665	4504.96	1.83	-6068	5005	4835	4730	4560	4455	4782	4507	116	1395	500	3170	5	1	23129547	1028	-5.41	1.75	12	0.15	-822.00	2540.00	16640	20240321	-73.29	3780	20241209	17.59	5130	-13.35	20250106	4420	0.57	20250113	16640	-73.29	20240321	3780	17.59	20241209	0.18	N	217330	500	115 억	423766	N	N	0	N	N
76	20250113	140908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4450	-215	5	-4.61	146421300	32476	61.18	4720	4735	4420	6060	3270	4665	4508.60	1.83	-4898	5005	4835	4730	4560	4455	4782	4507	116	1395	500	3170	5	1	23129547	1029	-5.41	1.75	12	0.14	-822.00	2540.00	16640	20240321	-73.26	3780	20241209	17.72	5130	-13.26	20250106	4420	0.68	20250113	16640	-73.26	20240321	3780	17.72	20241209	0.18	N	217330	500	115 억	423766	N	N	0	N	N
77	20250113	130918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4430	-235	5	-5.04	143681490	31859	60.01	4720	4735	4420	6060	3270	4665	4509.92	1.83	-4930	5005	4835	4730	4560	4455	4782	4507	116	1395	500	3170	5	1	23129547	1025	-5.39	1.74	12	0.14	-822.00	2540.00	16640	20240321	-73.38	3780	20241209	17.20	5130	-13.65	20250106	4420	0.23	20250113	16640	-73.38	20240321	3780	17.20	20241209	0.18	N	217330	500	115 억	423766	N	N	0	N	N
78	20250113	120921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4465	-200	5	-4.29	123516410	27323	51.47	4720	4735	4425	6060	3270	4665	4520.60	1.83	-3195	5005	4835	4730	4560	4455	4782	4507	116	1395	500	3170	5	1	23129547	1033	-5.43	1.76	12	0.12	-822.00	2540.00	16640	20240321	-73.17	3780	20241209	18.12	5130	-12.96	20250106	4425	0.90	20250113	16640	-73.17	20240321	3780	18.12	20241209	0.18	N	217330	500	115 억	423766	N	N	0	N	N
79	20250113	110919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4475	-190	5	-4.07	101868555	22459	42.31	4720	4735	4440	6060	3270	4665	4535.76	1.83	-2433	5005	4835	4730	4560	4455	4782	4507	116	1395	500	3170	5	1	23129547	1035	-5.44	1.76	12	0.10	-822.00	2540.00	16640	20240321	-73.11	3780	20241209	18.39	5130	-12.77	20250106	4440	0.79	20250113	16640	-73.11	20240321	3780	18.39	20241209	0.18	N	217330	500	115 억	423766	N	N	0	N	N
80	20250113	100919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4520	-145	5	-3.11	49099835	10662	20.08	4720	4735	4500	6060	3270	4665	4605.12	1.83	-3147	5005	4835	4730	4560	4455	4782	4507	116	1395	500	3170	5	1	23129547	1045	-5.50	1.78	12	0.05	-822.00	2540.00	16640	20240321	-72.84	3780	20241209	19.58	5130	-11.89	20250106	4500	0.44	20250113	16640	-72.84	20240321	3780	19.58	20241209	0.18	N	217330	500	115 억	423766	N	N	0	N	N
81	20250113	090924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4655	-10	5	-0.21	10862895	2309	4.35	4720	4735	4615	6060	3270	4665	4704.59	1.83	-1901	5005	4835	4730	4560	4455	4782	4507	116	1395	500	3170	5	1	23129547	1077	-5.66	1.83	12	0.01	-822.00	2540.00	16640	20240321	-72.03	3780	20241209	23.15	5130	-9.26	20250106	4530	2.76	20250108	16640	-72.03	20240321	3780	23.15	20241209	0.18	N	217330	500	115 억	423766	N	N	0	N	N
82	20250110	160900	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4665	-80	5	-1.69	249842505	53086	67.27	4780	4900	4625	6160	3325	4745	4706.37	1.88	-12062	5161	4952	4791	4582	4421	4872	4502	116	1415	500	3220	5	1	23129547	1079	-5.68	1.84	12	0.23	-822.00	2540.00	16640	20240321	-71.97	3780	20241209	23.41	5130	-9.06	20250106	4530	2.98	20250108	16640	-71.97	20240321	3780	23.41	20241209	0.21	N	217330	500	115 억	435819	N	N	6	N	N
83	20250110	150909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4660	-85	5	-1.79	236274275	50168	63.58	4780	4900	4625	6160	3325	4745	4709.66	1.88	-11589	5161	4952	4791	4582	4421	4872	4502	116	1415	500	3220	5	1	23129547	1078	-5.67	1.83	12	0.22	-822.00	2540.00	16640	20240321	-72.00	3780	20241209	23.28	5130	-9.16	20250106	4530	2.87	20250108	16640	-72.00	20240321	3780	23.28	20241209	0.21	N	217330	500	115 억	435819	N	N	6	N	N
84	20250110	140914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	-95	5	-2.00	183894280	38902	49.30	4780	4900	4630	6160	3325	4745	4727.12	1.88	-7277	5161	4952	4791	4582	4421	4872	4502	116	1415	500	3220	5	1	23129547	1076	-5.66	1.83	12	0.17	-822.00	2540.00	16640	20240321	-72.06	3780	20241209	23.02	5130	-9.36	20250106	4530	2.65	20250108	16640	-72.06	20240321	3780	23.02	20241209	0.21	N	217330	500	115 억	435819	N	N	6	N	N
85	20250110	130914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	-65	5	-1.37	147783575	31151	39.48	4780	4900	4630	6160	3325	4745	4744.10	1.88	-6914	5161	4952	4791	4582	4421	4872	4502	116	1415	500	3220	5	1	23129547	1082	-5.69	1.84	12	0.13	-822.00	2540.00	16640	20240321	-71.88	3780	20241209	23.81	5130	-8.77	20250106	4530	3.31	20250108	16640	-71.88	20240321	3780	23.81	20241209	0.21	N	217330	500	115 억	435819	N	N	6	N	N
86	20250110	120915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-15	5	-0.32	136792800	28807	36.51	4780	4900	4630	6160	3325	4745	4748.60	1.88	-5712	5161	4952	4791	4582	4421	4872	4502	116	1415	500	3220	5	1	23129547	1094	-5.75	1.86	12	0.12	-822.00	2540.00	16640	20240321	-71.57	3780	20241209	25.13	5130	-7.80	20250106	4530	4.42	20250108	16640	-71.57	20240321	3780	25.13	20241209	0.21	N	217330	500	115 억	435819	N	N	6	N	N
87	20250110	110913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4640	-105	5	-2.21	131860455	27751	35.17	4780	4900	4630	6160	3325	4745	4751.56	1.88	-5936	5161	4952	4791	4582	4421	4872	4502	116	1415	500	3220	5	1	23129547	1073	-5.64	1.83	12	0.12	-822.00	2540.00	16640	20240321	-72.12	3780	20241209	22.75	5130	-9.55	20250106	4530	2.43	20250108	16640	-72.12	20240321	3780	22.75	20241209	0.21	N	217330	500	115 억	435819	N	N	6	N	N
88	20250110	100911	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4730	-15	5	-0.32	99441495	20838	26.41	4780	4900	4700	6160	3325	4745	4772.12	1.88	-2761	5161	4952	4791	4582	4421	4872	4502	116	1415	500	3220	5	1	23129547	1094	-5.75	1.86	12	0.09	-822.00	2540.00	16640	20240321	-71.57	3780	20241209	25.13	5130	-7.80	20250106	4530	4.42	20250108	16640	-71.57	20240321	3780	25.13	20241209	0.21	N	217330	500	115 억	435819	N	N	6	N	N
89	20250110	090915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	130	2	2.74	39212900	8215	10.41	4780	4900	4745	6160	3325	4745	4773.33	1.88	-6214	5161	4952	4791	4582	4421	4872	4502	116	1415	500	3220	5	1	23129547	1128	-5.93	1.92	12	0.04	-822.00	2540.00	16640	20240321	-70.70	3780	20241209	28.97	5130	-4.97	20250106	4530	7.62	20250108	16640	-70.70	20240321	3780	28.97	20241209	0.21	N	217330	500	115 억	435819	N	N	6	N	N
90	20250109	160906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	-105	5	-2.16	373010115	78449	72.64	4875	5000	4630	6300	3395	4850	4754.84	1.93	-11165	5263	5056	4793	4586	4323	5160	4690	116	1450	500	3290	5	1	23129547	1097	-5.77	1.87	12	0.34	-822.00	2540.00	16640	20240321	-71.48	3780	20241209	25.53	5130	-7.50	20250106	4530	4.75	20250108	16640	-71.48	20240321	3780	25.53	20241209	0.21	N	217330	500	115 억	446984	N	N	6	N	N
91	20250109	150901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4680	-170	5	-3.51	354781995	74604	69.08	4875	5000	4630	6300	3395	4850	4755.54	1.93	-9465	5263	5056	4793	4586	4323	5160	4690	116	1450	500	3290	5	1	23129547	1082	-5.69	1.84	12	0.32	-822.00	2540.00	16640	20240321	-71.88	3780	20241209	23.81	5130	-8.77	20250106	4530	3.31	20250108	16640	-71.88	20240321	3780	23.81	20241209	0.21	N	217330	500	115 억	446984	N	N	4	N	N
92	20250109	140909	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4630	-220	5	-4.54	308549960	64652	59.87	4875	5000	4630	6300	3395	4850	4772.47	1.93	-9820	5263	5056	4793	4586	4323	5160	4690	116	1450	500	3290	5	1	23129547	1071	-5.63	1.82	12	0.28	-822.00	2540.00	16640	20240321	-72.18	3780	20241209	22.49	5130	-9.75	20250106	4530	2.21	20250108	16640	-72.18	20240321	3780	22.49	20241209	0.21	N	217330	500	115 억	446984	N	N	4	N	N
93	20250109	130908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4705	-145	5	-2.99	269540170	56277	52.11	4875	5000	4680	6300	3395	4850	4789.53	1.93	-6309	5263	5056	4793	4586	4323	5160	4690	116	1450	500	3290	5	1	23129547	1088	-5.72	1.85	12	0.24	-822.00	2540.00	16640	20240321	-71.72	3780	20241209	24.47	5130	-8.28	20250106	4530	3.86	20250108	16640	-71.72	20240321	3780	24.47	20241209	0.21	N	217330	500	115 억	446984	N	N	4	N	N
94	20250109	120908	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4770	-80	5	-1.65	223100705	46421	42.99	4875	5000	4730	6300	3395	4850	4806.03	1.93	-2594	5263	5056	4793	4586	4323	5160	4690	116	1450	500	3290	5	1	23129547	1103	-5.80	1.88	12	0.20	-822.00	2540.00	16640	20240321	-71.33	3780	20241209	26.19	5130	-7.02	20250106	4530	5.30	20250108	16640	-71.33	20240321	3780	26.19	20241209	0.21	N	217330	500	115 억	446984	N	N	4	N	N
95	20250109	110912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4750	-100	5	-2.06	187302825	38896	36.02	4875	5000	4740	6300	3395	4850	4815.48	1.93	-654	5263	5056	4793	4586	4323	5160	4690	116	1450	500	3290	5	1	23129547	1099	-5.78	1.87	12	0.17	-822.00	2540.00	16640	20240321	-71.45	3780	20241209	25.66	5130	-7.41	20250106	4530	4.86	20250108	16640	-71.45	20240321	3780	25.66	20241209	0.21	N	217330	500	115 억	446984	N	N	4	N	N
96	20250109	100910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4765	-85	5	-1.75	172393380	35763	33.12	4875	5000	4755	6300	3395	4850	4820.44	1.93	179	5263	5056	4793	4586	4323	5160	4690	116	1450	500	3290	5	1	23129547	1102	-5.80	1.88	12	0.15	-822.00	2540.00	16640	20240321	-71.36	3780	20241209	26.06	5130	-7.12	20250106	4530	5.19	20250108	16640	-71.36	20240321	3780	26.06	20241209	0.21	N	217330	500	115 억	446984	N	N	4	N	N
97	20250109	090914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	25	2	0.52	5301120	1101	1.02	4875	4880	4785	6300	3395	4850	4814.82	1.93	-605	5263	5056	4793	4586	4323	5160	4690	116	1450	500	3290	5	1	23129547	1128	-5.93	1.92	12	0.00	-822.00	2540.00	16640	20240321	-70.70	3780	20241209	28.97	5130	-4.97	20250106	4530	7.62	20250108	16640	-70.70	20240321	3780	28.97	20241209	0.21	N	217330	500	115 억	446984	N	N	4	N	N
98	20250108	160901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	190	2	4.08	511325130	107237	357.61	4685	5000	4530	6050	3265	4660	4767.84	1.88	12724	4830	4745	4675	4590	4520	4710	4555	116	1390	500	3160	5	1	23129547	1122	-5.90	1.91	12	0.46	-822.00	2540.00	16640	20240321	-70.85	3780	20241209	28.31	5130	-5.46	20250106	4530	7.06	20250108	16640	-70.85	20240321	3780	28.31	20241209	0.23	N	217330	500	115 억	434260	N	N	4	N	N
99	20250108	150904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4840	180	2	3.86	497211785	104322	347.89	4685	5000	4530	6050	3265	4660	4766.13	1.88	12780	4830	4745	4675	4590	4520	4710	4555	116	1390	500	3160	5	1	23129547	1119	-5.89	1.91	12	0.45	-822.00	2540.00	16640	20240321	-70.91	3780	20241209	28.04	5130	-5.65	20250106	4530	6.84	20250108	16640	-70.91	20240321	3780	28.04	20241209	0.23	N	217330	500	115 억	434260	N	N	17	N	N
100	20250108	140907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	160	2	3.43	474613300	99645	332.29	4685	5000	4530	6050	3265	4660	4763.04	1.88	12180	4830	4745	4675	4590	4520	4710	4555	116	1390	500	3160	5	1	23129547	1115	-5.86	1.90	12	0.43	-822.00	2540.00	16640	20240321	-71.03	3780	20241209	27.51	5130	-6.04	20250106	4530	6.40	20250108	16640	-71.03	20240321	3780	27.51	20241209	0.23	N	217330	500	115 억	434260	N	N	17	N	N
101	20250108	130906	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	190	2	4.08	469605040	98607	328.83	4685	5000	4530	6050	3265	4660	4762.39	1.88	12519	4830	4745	4675	4590	4520	4710	4555	116	1390	500	3160	5	1	23129547	1122	-5.90	1.91	12	0.43	-822.00	2540.00	16640	20240321	-70.85	3780	20241209	28.31	5130	-5.46	20250106	4530	7.06	20250108	16640	-70.85	20240321	3780	28.31	20241209	0.23	N	217330	500	115 억	434260	N	N	17	N	N
102	20250108	120902	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	210	2	4.51	460278870	96681	322.41	4685	5000	4530	6050	3265	4660	4760.80	1.88	11711	4830	4745	4675	4590	4520	4710	4555	116	1390	500	3160	5	1	23129547	1126	-5.92	1.92	12	0.42	-822.00	2540.00	16640	20240321	-70.73	3780	20241209	28.84	5130	-5.07	20250106	4530	7.51	20250108	16640	-70.73	20240321	3780	28.84	20241209	0.23	N	217330	500	115 억	434260	N	N	17	N	N
103	20250108	110903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4765	105	2	2.25	282871330	60359	201.28	4685	5000	4530	6050	3265	4660	4686.48	1.88	4790	4830	4745	4675	4590	4520	4710	4555	116	1390	500	3160	5	1	23129547	1102	-5.80	1.88	12	0.26	-822.00	2540.00	16640	20240321	-71.36	3780	20241209	26.06	5130	-7.12	20250106	4530	5.19	20250108	16640	-71.36	20240321	3780	26.06	20241209	0.23	N	217330	500	115 억	434260	N	N	17	N	N
104	20250108	100905	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4655	-5	5	-0.11	140359835	30372	101.28	4685	4705	4530	6050	3265	4660	4621.36	1.88	2063	4830	4745	4675	4590	4520	4710	4555	116	1390	500	3160	5	1	23129547	1077	-5.66	1.83	12	0.13	-822.00	2540.00	16640	20240321	-72.03	3780	20241209	23.15	5130	-9.26	20250106	4530	2.76	20250108	16640	-72.03	20240321	3780	23.15	20241209	0.23	N	217330	500	115 억	434260	N	N	17	N	N
105	20250108	090904	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4645	-15	5	-0.32	2505295	543	1.81	4685	4685	4590	6050	3265	4660	4613.80	1.88	-460	4830	4745	4675	4590	4520	4710	4555	116	1390	500	3160	5	1	23129547	1074	-5.65	1.83	12	0.00	-822.00	2540.00	16640	20240321	-72.09	3780	20241209	22.88	5130	-9.45	20250106	4570	1.64	20250102	16640	-72.09	20240321	3780	22.88	20241209	0.23	N	217330	500	115 억	434260	N	N	17	N	N
106	20250107	160856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4660	5	2	0.11	139602235	29985	41.55	4745	4760	4605	6050	3260	4655	4655.74	1.88	-1900	5318	4986	4798	4466	4278	4892	4372	116	1395	500	3160	5	1	23129547	1078	-5.67	1.83	12	0.13	-822.00	2540.00	16640	20240321	-72.00	3780	20241209	23.28	5130	-9.16	20250106	4570	1.97	20250102	16640	-72.00	20240321	3780	23.28	20241209	0.23	N	217330	500	115 억	435821	N	N	17	N	N
107	20250107	150858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4620	-35	5	-0.75	136185575	29249	40.53	4745	4760	4605	6050	3260	4655	4656.08	1.88	-1592	5318	4986	4798	4466	4278	4892	4372	116	1395	500	3160	5	1	23129547	1069	-5.62	1.82	12	0.13	-822.00	2540.00	16640	20240321	-72.24	3780	20241209	22.22	5130	-9.94	20250106	4570	1.09	20250102	16640	-72.24	20240321	3780	22.22	20241209	0.23	N	217330	500	115 억	435821	N	N	561	N	N
108	20250107	140856	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4665	10	2	0.21	102555940	21983	30.46	4745	4760	4605	6050	3260	4655	4665.24	1.88	547	5318	4986	4798	4466	4278	4892	4372	116	1395	500	3160	5	1	23129547	1079	-5.68	1.84	12	0.10	-822.00	2540.00	16640	20240321	-71.97	3780	20241209	23.41	5130	-9.06	20250106	4570	2.08	20250102	16640	-71.97	20240321	3780	23.41	20241209	0.23	N	217330	500	115 억	435821	N	N	561	N	N
109	20250107	130857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4670	15	2	0.32	96178490	20615	28.57	4745	4760	4605	6050	3260	4655	4665.46	1.88	497	5318	4986	4798	4466	4278	4892	4372	116	1395	500	3160	5	1	23129547	1080	-5.68	1.84	12	0.09	-822.00	2540.00	16640	20240321	-71.94	3780	20241209	23.54	5130	-8.97	20250106	4570	2.19	20250102	16640	-71.94	20240321	3780	23.54	20241209	0.23	N	217330	500	115 억	435821	N	N	561	N	N
110	20250107	120857	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4675	20	2	0.43	87198895	18684	25.89	4745	4760	4605	6050	3260	4655	4667.04	1.88	100	5318	4986	4798	4466	4278	4892	4372	116	1395	500	3160	5	1	23129547	1081	-5.69	1.84	12	0.08	-822.00	2540.00	16640	20240321	-71.91	3780	20241209	23.68	5130	-8.87	20250106	4570	2.30	20250102	16640	-71.91	20240321	3780	23.68	20241209	0.23	N	217330	500	115 억	435821	N	N	561	N	N
111	20250107	110853	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4695	40	2	0.86	63523965	13654	18.92	4745	4745	4605	6050	3260	4655	4652.41	1.88	85	5318	4986	4798	4466	4278	4892	4372	116	1395	500	3160	5	1	23129547	1086	-5.71	1.85	12	0.06	-822.00	2540.00	16640	20240321	-71.78	3780	20241209	24.21	5130	-8.48	20250106	4570	2.74	20250102	16640	-71.78	20240321	3780	24.21	20241209	0.23	N	217330	500	115 억	435821	N	N	561	N	N
112	20250107	100858	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	-5	5	-0.11	58331915	12544	17.38	4745	4745	4605	6050	3260	4655	4650.18	1.88	-676	5318	4986	4798	4466	4278	4892	4372	116	1395	500	3160	5	1	23129547	1076	-5.66	1.83	12	0.05	-822.00	2540.00	16640	20240321	-72.06	3780	20241209	23.02	5130	-9.36	20250106	4570	1.75	20250102	16640	-72.06	20240321	3780	23.02	20241209	0.23	N	217330	500	115 억	435821	N	N	561	N	N
113	20250107	090901	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4665	10	2	0.21	10408360	2224	3.08	4745	4745	4625	6050	3260	4655	4680.02	1.88	-1106	5318	4986	4798	4466	4278	4892	4372	116	1395	500	3160	5	1	23129547	1079	-5.68	1.84	12	0.01	-822.00	2540.00	16640	20240321	-71.97	3780	20241209	23.41	5130	-9.06	20250106	4570	2.08	20250102	16640	-71.97	20240321	3780	23.41	20241209	0.23	N	217330	500	115 억	435821	N	N	561	N	N
114	20250106	160847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4655	-230	5	-4.71	342583455	72157	170.63	4880	5130	4610	6350	3420	4885	4747.75	1.97	-19460	5125	5005	4870	4750	4615	4937	4682	116	1465	500	3320	5	1	23129547	1077	-5.66	1.83	12	0.31	-822.00	2540.00	16640	20240321	-72.03	3780	20241209	23.15	5130	-9.26	20250106	4570	1.86	20250102	16640	-72.03	20240321	3780	23.15	20241209	0.23	N	217330	500	115 억	455274	N	N	561	N	N
115	20250106	150846	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4645	-240	5	-4.91	321445975	67614	159.89	4880	5130	4610	6350	3420	4885	4754.13	1.97	-16711	5125	5005	4870	4750	4615	4937	4682	116	1465	500	3320	5	1	23129547	1074	-5.65	1.83	12	0.29	-822.00	2540.00	16640	20240321	-72.09	3780	20241209	22.88	5130	-9.45	20250106	4570	1.64	20250102	16640	-72.09	20240321	3780	22.88	20241209	0.23	N	217330	500	115 억	455274	N	N	0	N	N
116	20250106	140847	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4700	-185	5	-3.79	258852220	54180	128.12	4880	5130	4670	6350	3420	4885	4777.63	1.97	-11986	5125	5005	4870	4750	4615	4937	4682	116	1465	500	3320	5	1	23129547	1087	-5.72	1.85	12	0.23	-822.00	2540.00	16640	20240321	-71.75	3780	20241209	24.34	5130	-8.38	20250106	4570	2.84	20250102	16640	-71.75	20240321	3780	24.34	20241209	0.23	N	217330	500	115 억	455274	N	N	0	N	N
117	20250106	130839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4775	-110	5	-2.25	210339095	43887	103.78	4880	5130	4695	6350	3420	4885	4792.74	1.97	-9622	5125	5005	4870	4750	4615	4937	4682	116	1465	500	3320	5	1	23129547	1104	-5.81	1.88	12	0.19	-822.00	2540.00	16640	20240321	-71.30	3780	20241209	26.32	5130	-6.92	20250106	4570	4.49	20250102	16640	-71.30	20240321	3780	26.32	20241209	0.23	N	217330	500	115 억	455274	N	N	0	N	N
118	20250106	120844	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4845	-40	5	-0.82	166525480	34705	82.07	4880	5130	4695	6350	3420	4885	4798.31	1.97	-7695	5125	5005	4870	4750	4615	4937	4682	116	1465	500	3320	5	1	23129547	1121	-5.89	1.91	12	0.15	-822.00	2540.00	16640	20240321	-70.88	3780	20241209	28.17	5130	-5.56	20250106	4570	6.02	20250102	16640	-70.88	20240321	3780	28.17	20241209	0.23	N	217330	500	115 억	455274	N	N	0	N	N
119	20250106	110841	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4745	-140	5	-2.87	119032520	24784	58.61	4880	5130	4695	6350	3420	4885	4802.79	1.97	-6070	5125	5005	4870	4750	4615	4937	4682	116	1465	500	3320	5	1	23129547	1097	-5.77	1.87	12	0.11	-822.00	2540.00	16640	20240321	-71.48	3780	20241209	25.53	5130	-7.50	20250106	4570	3.83	20250102	16640	-71.48	20240321	3780	25.53	20241209	0.23	N	217330	500	115 억	455274	N	N	0	N	N
120	20250106	100839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4720	-165	5	-3.38	101211145	21015	49.69	4880	5130	4695	6350	3420	4885	4816.13	1.97	-4343	5125	5005	4870	4750	4615	4937	4682	116	1465	500	3320	5	1	23129547	1092	-5.74	1.86	12	0.09	-822.00	2540.00	16640	20240321	-71.63	3780	20241209	24.87	5130	-7.99	20250106	4570	3.28	20250102	16640	-71.63	20240321	3780	24.87	20241209	0.23	N	217330	500	115 억	455274	N	N	0	N	N
121	20250106	090840	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	-35	5	-0.72	13632260	2763	6.53	4880	5130	4800	6350	3420	4885	4933.88	1.97	-215	5125	5005	4870	4750	4615	4937	4682	116	1465	500	3320	5	1	23129547	1122	-5.90	1.91	12	0.01	-822.00	2540.00	16640	20240321	-70.85	3780	20241209	28.31	5130	-5.46	20250106	4570	6.13	20250102	16640	-70.85	20240321	3780	28.31	20241209	0.23	N	217330	500	115 억	455274	N	N	0	N	N
122	20250103	160835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	170	2	3.61	206230270	42126	94.51	4975	4990	4735	6120	3305	4715	4895.59	1.94	6001	5045	4880	4725	4560	4405	4962	4642	116	1405	500	3200	5	1	23129547	1130	-5.94	1.92	12	0.18	-822.00	2540.00	16640	20240321	-70.64	3780	20241209	29.23	4990	-2.10	20250103	4570	6.89	20250102	16640	-70.64	20240321	3780	29.23	20241209	0.23	N	217330	500	115 억	449273	N	N	122	N	N
123	20250103	150838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	160	2	3.39	196926750	40216	90.22	4975	4990	4735	6120	3305	4715	4896.73	1.94	6058	5045	4880	4725	4560	4405	4962	4642	116	1405	500	3200	5	1	23129547	1128	-5.93	1.92	12	0.17	-822.00	2540.00	16640	20240321	-70.70	3780	20241209	28.97	4990	-2.30	20250103	4570	6.67	20250102	16640	-70.70	20240321	3780	28.97	20241209	0.23	N	217330	500	115 억	449273	N	N	122	N	N
124	20250103	140839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	155	2	3.29	192985865	39405	88.40	4975	4990	4735	6120	3305	4715	4897.50	1.94	6249	5045	4880	4725	4560	4405	4962	4642	116	1405	500	3200	5	1	23129547	1126	-5.92	1.92	12	0.17	-822.00	2540.00	16640	20240321	-70.73	3780	20241209	28.84	4990	-2.40	20250103	4570	6.56	20250102	16640	-70.73	20240321	3780	28.84	20241209	0.23	N	217330	500	115 억	449273	N	N	122	N	N
125	20250103	130838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4895	180	2	3.82	182399505	37242	83.55	4975	4990	4735	6120	3305	4715	4897.68	1.94	5100	5045	4880	4725	4560	4405	4962	4642	116	1405	500	3200	5	1	23129547	1132	-5.95	1.93	12	0.16	-822.00	2540.00	16640	20240321	-70.58	3780	20241209	29.50	4990	-1.90	20250103	4570	7.11	20250102	16640	-70.58	20240321	3780	29.50	20241209	0.23	N	217330	500	115 억	449273	N	N	122	N	N
126	20250103	120837	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	115	2	2.44	156276345	31853	71.46	4975	4990	4735	6120	3305	4715	4906.17	1.94	4565	5045	4880	4725	4560	4405	4962	4642	116	1405	500	3200	5	1	23129547	1117	-5.88	1.90	12	0.14	-822.00	2540.00	16640	20240321	-70.97	3780	20241209	27.78	4990	-3.21	20250103	4570	5.69	20250102	16640	-70.97	20240321	3780	27.78	20241209	0.23	N	217330	500	115 억	449273	N	N	122	N	N
127	20250103	110838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	175	2	3.71	126302605	25683	57.62	4975	4990	4735	6120	3305	4715	4917.75	1.94	5623	5045	4880	4725	4560	4405	4962	4642	116	1405	500	3200	5	1	23129547	1131	-5.95	1.93	12	0.11	-822.00	2540.00	16640	20240321	-70.61	3780	20241209	29.37	4990	-2.00	20250103	4570	7.00	20250102	16640	-70.61	20240321	3780	29.37	20241209	0.23	N	217330	500	115 억	449273	N	N	122	N	N
128	20250103	100835	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4910	195	2	4.14	115000760	23374	52.44	4975	4990	4735	6120	3305	4715	4920.03	1.94	5777	5045	4880	4725	4560	4405	4962	4642	116	1405	500	3200	5	1	23129547	1136	-5.97	1.93	12	0.10	-822.00	2540.00	16640	20240321	-70.49	3780	20241209	29.89	4990	-1.60	20250103	4570	7.44	20250102	16640	-70.49	20240321	3780	29.89	20241209	0.23	N	217330	500	115 억	449273	N	N	122	N	N
129	20250103	090839	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	160	2	3.39	1328185	271	0.61	4975	4975	4735	6120	3305	4715	4901.05	1.94	-37	5045	4880	4725	4560	4405	4962	4642	116	1405	500	3200	5	1	23129547	1128	-5.93	1.92	12	0.00	-822.00	2540.00	16640	20240321	-70.70	3780	20241209	28.97	4975	-2.01	20250103	4570	6.67	20250102	16640	-70.70	20240321	3780	28.97	20241209	0.23	N	217330	500	115 억	449273	N	N	122	N	N
130	20250102	160829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4715	180	2	3.97	210326070	44392	180.57	4615	4890	4570	5890	3175	4535	4738.03	1.92	6069	5078	4806	4628	4356	4178	4717	4267	116	1355	500	3080	5	1	23129547	1091	-5.74	1.86	12	0.19	-822.00	2540.00	16640	20240321	-71.66	3780	20241209	24.74	4890	-3.58	20250102	4570	3.17	20250102	16640	-71.66	20240321	3780	24.74	20241209	0.24	N	217330	500	115 억	443211	N	N	122	N	N
131	20250102	150829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	285	2	6.28	192068575	40555	164.96	4615	4890	4570	5890	3175	4535	4736.00	1.92	5335	5078	4806	4628	4356	4178	4717	4267	116	1355	500	3080	5	1	23129547	1115	-5.86	1.90	12	0.18	-822.00	2540.00	16640	20240321	-71.03	3780	20241209	27.51	4890	-1.43	20250102	4570	5.47	20250102	16640	-71.03	20240321	3780	27.51	20241209	0.24	N	217330	500	115 억	443211	N	N	0	N	N
132	20250102	140827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	285	2	6.28	128842240	27473	111.75	4615	4835	4570	5890	3175	4535	4689.78	1.92	4335	5078	4806	4628	4356	4178	4717	4267	116	1355	500	3080	5	1	23129547	1115	-5.86	1.90	12	0.12	-822.00	2540.00	16640	20240321	-71.03	3780	20241209	27.51	4835	-0.31	20250102	4570	5.47	20250102	16640	-71.03	20240321	3780	27.51	20241209	0.24	N	217330	500	115 억	443211	N	N	0	N	N
133	20250102	130830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4665	130	2	2.87	99057160	21240	86.39	4615	4835	4570	5890	3175	4535	4663.71	1.92	1252	5078	4806	4628	4356	4178	4717	4267	116	1355	500	3080	5	1	23129547	1079	-5.68	1.84	12	0.09	-822.00	2540.00	16640	20240321	-71.97	3780	20241209	23.41	4835	-3.52	20250102	4570	2.08	20250102	16640	-71.97	20240321	3780	23.41	20241209	0.24	N	217330	500	115 억	443211	N	N	0	N	N
134	20250102	120827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4610	75	2	1.65	91479500	19602	79.73	4615	4835	4570	5890	3175	4535	4666.85	1.92	1774	5078	4806	4628	4356	4178	4717	4267	116	1355	500	3080	5	1	23129547	1066	-5.61	1.81	12	0.08	-822.00	2540.00	16640	20240321	-72.30	3780	20241209	21.96	4835	-4.65	20250102	4570	0.88	20250102	16640	-72.30	20240321	3780	21.96	20241209	0.24	N	217330	500	115 억	443211	N	N	0	N	N
135	20250102	110818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4650	115	2	2.54	82990410	17769	72.28	4615	4835	4570	5890	3175	4535	4670.52	1.92	1398	5078	4806	4628	4356	4178	4717	4267	116	1355	500	3080	5	1	23129547	1076	-5.66	1.83	12	0.08	-822.00	2540.00	16640	20240321	-72.06	3780	20241209	23.02	4835	-3.83	20250102	4570	1.75	20250102	16640	-72.06	20240321	3780	23.02	20241209	0.24	N	217330	500	115 억	443211	N	N	0	N	N
136	20250102	100826	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4610	75	2	1.65	12853625	2787	11.34	4615	4615	4570	5890	3175	4535	4611.99	1.92	-259	5078	4806	4628	4356	4178	4717	4267	116	1355	500	3080	5	1	23129547	1066	-5.61	1.81	12	0.01	-822.00	2540.00	16640	20240321	-72.30	3780	20241209	21.96	4615	-0.11	20250102	4570	0.88	20250102	16640	-72.30	20240321	3780	21.96	20241209	0.24	N	217330	500	115 억	443211	N	N	0	N	N
137	20250102	090818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4535	0	3	0.00	0	0	0.00	0	0	0	5890	3175	4535	0.00	1.92	0	5078	4806	4628	4356	4178	4717	4267	116	1355	500	3080	5	1	23129547	1049	-5.52	1.79	12	0.00	-822.00	2540.00	16640	20240321	-72.75	3780	20241209	19.97	0	0.00	0	0	0.00	0	16640	-72.75	20240321	3780	19.97	20241209	0.24	N	217330	500	115 억	443211	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History