KissMeData/405100/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161306	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14220	60	2	0.42	590201280	41738	74.57	14160	14250	13970	18400	9920	14160	14140.54	2.90	832	14813	14486	14323	13996	13833	14405	13915	61	4240	500	8770	10	1	12289301	1748	64.93	1.70	12	0.34	219.00	8347.00	43500	20240305	-67.31	9880	20241210	43.93	14900	-4.56	20250120	11700	21.54	20250102	43500	-67.31	20240305	9880	43.93	20241210	2.70	N	405100	500	61 억	356089	N	N	7	N	N
3	20250124	151305	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14180	20	2	0.14	573226770	40543	72.43	14160	14250	13970	18400	9920	14160	14138.74	2.90	608	14813	14486	14323	13996	13833	14405	13915	61	4240	500	8770	10	1	12289301	1743	64.75	1.70	12	0.33	219.00	8347.00	43500	20240305	-67.40	9880	20241210	43.52	14900	-4.83	20250120	11700	21.20	20250102	43500	-67.40	20240305	9880	43.52	20241210	2.70	N	405100	500	61 억	356089	N	N	7	N	N
4	20250124	141304	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	70	2	0.49	484680880	34296	61.27	14160	14250	13970	18400	9920	14160	14132.29	2.90	1661	14813	14486	14323	13996	13833	14405	13915	61	4240	500	8770	10	1	12289301	1749	64.98	1.70	12	0.28	219.00	8347.00	43500	20240305	-67.29	9880	20241210	44.03	14900	-4.50	20250120	11700	21.62	20250102	43500	-67.29	20240305	9880	44.03	20241210	2.70	N	405100	500	61 억	356089	N	N	7	N	N
5	20250124	131307	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14230	70	2	0.49	461940010	32695	58.41	14160	14250	13970	18400	9920	14160	14128.77	2.90	1917	14813	14486	14323	13996	13833	14405	13915	61	4240	500	8770	10	1	12289301	1749	64.98	1.70	12	0.27	219.00	8347.00	43500	20240305	-67.29	9880	20241210	44.03	14900	-4.50	20250120	11700	21.62	20250102	43500	-67.29	20240305	9880	44.03	20241210	2.70	N	405100	500	61 억	356089	N	N	7	N	N
6	20250124	121302	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14220	60	2	0.42	370873210	26277	46.95	14160	14250	13970	18400	9920	14160	14113.99	2.90	4139	14813	14486	14323	13996	13833	14405	13915	61	4240	500	8770	10	1	12289301	1748	64.93	1.70	12	0.21	219.00	8347.00	43500	20240305	-67.31	9880	20241210	43.93	14900	-4.56	20250120	11700	21.54	20250102	43500	-67.31	20240305	9880	43.93	20241210	2.70	N	405100	500	61 억	356089	N	N	7	N	N
7	20250124	111304	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14110	-50	5	-0.35	306900180	21763	38.88	14160	14250	13970	18400	9920	14160	14101.92	2.90	2948	14813	14486	14323	13996	13833	14405	13915	61	4240	500	8770	10	1	12289301	1734	64.43	1.69	12	0.18	219.00	8347.00	43500	20240305	-67.56	9880	20241210	42.81	14900	-5.30	20250120	11700	20.60	20250102	43500	-67.56	20240305	9880	42.81	20241210	2.70	N	405100	500	61 억	356089	N	N	7	N	N
8	20250124	101300	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14190	30	2	0.21	253814430	17999	32.16	14160	14250	13970	18400	9920	14160	14101.59	2.90	3145	14813	14486	14323	13996	13833	14405	13915	61	4240	500	8770	10	1	12289301	1744	64.79	1.70	12	0.15	219.00	8347.00	43500	20240305	-67.38	9880	20241210	43.62	14900	-4.77	20250120	11700	21.28	20250102	43500	-67.38	20240305	9880	43.62	20241210	2.70	N	405100	500	61 억	356089	N	N	7	N	N
9	20250124	091309	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14090	-70	5	-0.49	80975600	5747	10.27	14160	14250	13970	18400	9920	14160	14090.06	2.90	2037	14813	14486	14323	13996	13833	14405	13915	61	4240	500	8770	10	1	12289301	1732	64.34	1.69	12	0.05	219.00	8347.00	43500	20240305	-67.61	9880	20241210	42.61	14900	-5.44	20250120	11700	20.43	20250102	43500	-67.61	20240305	9880	42.61	20241210	2.70	N	405100	500	61 억	356089	N	N	7	N	N
10	20250123	161259	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14160	-240	5	-1.67	799961150	55932	73.35	14650	14650	14160	18720	10080	14400	14303.31	2.96	-6512	14940	14670	14500	14230	14060	14585	14145	61	4320	500	8920	10	1	12289301	1740	64.66	1.70	12	0.46	219.00	8347.00	43500	20240305	-67.45	9880	20241210	43.32	14900	-4.97	20250120	11700	21.03	20250102	43500	-67.45	20240305	9880	43.32	20241210	2.75	N	405100	500	61 억	363702	N	N	7	N	N
11	20250123	151257	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14190	-210	5	-1.46	746051780	52126	68.36	14650	14650	14170	18720	10080	14400	14312.47	2.96	-6400	14940	14670	14500	14230	14060	14585	14145	61	4320	500	8920	10	1	12289301	1744	64.79	1.70	12	0.42	219.00	8347.00	43500	20240305	-67.38	9880	20241210	43.62	14900	-4.77	20250120	11700	21.28	20250102	43500	-67.38	20240305	9880	43.62	20241210	2.75	N	405100	500	61 억	363702	N	N	5	N	N
12	20250123	141253	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14290	-110	5	-0.76	599958110	41847	54.88	14650	14650	14180	18720	10080	14400	14336.94	2.96	-4630	14940	14670	14500	14230	14060	14585	14145	61	4320	500	8920	10	1	12289301	1756	65.25	1.71	12	0.34	219.00	8347.00	43500	20240305	-67.15	9880	20241210	44.64	14900	-4.09	20250120	11700	22.14	20250102	43500	-67.15	20240305	9880	44.64	20241210	2.75	N	405100	500	61 억	363702	N	N	5	N	N
13	20250123	131256	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14310	-90	5	-0.62	532890110	37151	48.72	14650	14650	14180	18720	10080	14400	14343.90	2.96	-3776	14940	14670	14500	14230	14060	14585	14145	61	4320	500	8920	10	1	12289301	1759	65.34	1.71	12	0.30	219.00	8347.00	43500	20240305	-67.10	9880	20241210	44.84	14900	-3.96	20250120	11700	22.31	20250102	43500	-67.10	20240305	9880	44.84	20241210	2.75	N	405100	500	61 억	363702	N	N	5	N	N
14	20250123	121258	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14270	-130	5	-0.90	490999640	34220	44.88	14650	14650	14180	18720	10080	14400	14348.32	2.96	-5219	14940	14670	14500	14230	14060	14585	14145	61	4320	500	8920	10	1	12289301	1754	65.16	1.71	12	0.28	219.00	8347.00	43500	20240305	-67.20	9880	20241210	44.43	14900	-4.23	20250120	11700	21.97	20250102	43500	-67.20	20240305	9880	44.43	20241210	2.75	N	405100	500	61 억	363702	N	N	5	N	N
15	20250123	111247	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14300	-100	5	-0.69	383446340	26673	34.98	14650	14650	14180	18720	10080	14400	14375.82	2.96	-6067	14940	14670	14500	14230	14060	14585	14145	61	4320	500	8920	10	1	12289301	1757	65.30	1.71	12	0.22	219.00	8347.00	43500	20240305	-67.13	9880	20241210	44.74	14900	-4.03	20250120	11700	22.22	20250102	43500	-67.13	20240305	9880	44.74	20241210	2.75	N	405100	500	61 억	363702	N	N	5	N	N
16	20250123	101255	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14410	10	2	0.07	326177500	22683	29.75	14650	14650	14180	18720	10080	14400	14379.82	2.96	-3026	14940	14670	14500	14230	14060	14585	14145	61	4320	500	8920	10	1	12289301	1771	65.80	1.73	12	0.18	219.00	8347.00	43500	20240305	-66.87	9880	20241210	45.85	14900	-3.29	20250120	11700	23.16	20250102	43500	-66.87	20240305	9880	45.85	20241210	2.75	N	405100	500	61 억	363702	N	N	5	N	N
17	20250123	091258	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14340	-60	5	-0.42	109266610	7575	9.93	14650	14650	14180	18720	10080	14400	14424.63	2.96	-4847	14940	14670	14500	14230	14060	14585	14145	61	4320	500	8920	10	1	12289301	1762	65.48	1.72	12	0.06	219.00	8347.00	43500	20240305	-67.03	9880	20241210	45.14	14900	-3.76	20250120	11700	22.56	20250102	43500	-67.03	20240305	9880	45.14	20241210	2.75	N	405100	500	61 억	363702	N	N	5	N	N
18	20250122	161247	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	-220	5	-1.50	1096264860	76013	91.62	14700	14770	14330	19000	10240	14620	14421.60	3.08	-14766	15133	14876	14593	14336	14053	15005	14465	61	4380	500	9060	10	1	12289301	1770	65.75	1.73	12	0.62	219.00	8347.00	43500	20240305	-66.90	9880	20241210	45.75	14900	-3.36	20250120	11700	23.08	20250102	43500	-66.90	20240305	9880	45.75	20241210	2.70	N	405100	500	61 억	378243	N	N	5	N	N
19	20250122	151249	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14350	-270	5	-1.85	1048248770	72675	87.60	14700	14770	14330	19000	10240	14620	14422.97	3.08	-14246	15133	14876	14593	14336	14053	15005	14465	61	4380	500	9060	10	1	12289301	1764	65.53	1.72	12	0.59	219.00	8347.00	43500	20240305	-67.01	9880	20241210	45.24	14900	-3.69	20250120	11700	22.65	20250102	43500	-67.01	20240305	9880	45.24	20241210	2.70	N	405100	500	61 억	378243	N	N	0	N	N
20	20250122	141246	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14350	-270	5	-1.85	934412480	64757	78.06	14700	14770	14330	19000	10240	14620	14428.63	3.08	-14145	15133	14876	14593	14336	14053	15005	14465	61	4380	500	9060	10	1	12289301	1764	65.53	1.72	12	0.53	219.00	8347.00	43500	20240305	-67.01	9880	20241210	45.24	14900	-3.69	20250120	11700	22.65	20250102	43500	-67.01	20240305	9880	45.24	20241210	2.70	N	405100	500	61 억	378243	N	N	0	N	N
21	20250122	131248	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14400	-220	5	-1.50	850616600	58917	71.02	14700	14770	14330	19000	10240	14620	14436.61	3.08	-13757	15133	14876	14593	14336	14053	15005	14465	61	4380	500	9060	10	1	12289301	1770	65.75	1.73	12	0.48	219.00	8347.00	43500	20240305	-66.90	9880	20241210	45.75	14900	-3.36	20250120	11700	23.08	20250102	43500	-66.90	20240305	9880	45.75	20241210	2.70	N	405100	500	61 억	378243	N	N	0	N	N
22	20250122	121246	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14340	-280	5	-1.92	707275130	48932	58.98	14700	14770	14330	19000	10240	14620	14453.22	3.08	-14384	15133	14876	14593	14336	14053	15005	14465	61	4380	500	9060	10	1	12289301	1762	65.48	1.72	12	0.40	219.00	8347.00	43500	20240305	-67.03	9880	20241210	45.14	14900	-3.76	20250120	11700	22.56	20250102	43500	-67.03	20240305	9880	45.14	20241210	2.70	N	405100	500	61 억	378243	N	N	0	N	N
23	20250122	111249	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14350	-270	5	-1.85	571868280	39512	47.63	14700	14770	14330	19000	10240	14620	14472.16	3.08	-15045	15133	14876	14593	14336	14053	15005	14465	61	4380	500	9060	10	1	12289301	1764	65.53	1.72	12	0.32	219.00	8347.00	43500	20240305	-67.01	9880	20241210	45.24	14900	-3.69	20250120	11700	22.65	20250102	43500	-67.01	20240305	9880	45.24	20241210	2.70	N	405100	500	61 억	378243	N	N	0	N	N
24	20250122	101246	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14460	-160	5	-1.09	412402630	28414	34.25	14700	14770	14400	19000	10240	14620	14512.93	3.08	-10108	15133	14876	14593	14336	14053	15005	14465	61	4380	500	9060	10	1	12289301	1777	66.03	1.73	12	0.23	219.00	8347.00	43500	20240305	-66.76	9880	20241210	46.36	14900	-2.95	20250120	11700	23.59	20250102	43500	-66.76	20240305	9880	46.36	20241210	2.70	N	405100	500	61 억	378243	N	N	0	N	N
25	20250122	091249	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14700	80	2	0.55	139069550	9518	11.47	14700	14770	14480	19000	10240	14620	14610.93	3.08	-4340	15133	14876	14593	14336	14053	15005	14465	61	4380	500	9060	10	1	12289301	1807	67.12	1.76	12	0.08	219.00	8347.00	43500	20240305	-66.21	9880	20241210	48.79	14900	-1.34	20250120	11700	25.64	20250102	43500	-66.21	20240305	9880	48.79	20241210	2.70	N	405100	500	61 억	378243	N	N	0	N	N
26	20250121	161238	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14620	100	2	0.69	1201459940	82786	28.46	14550	14850	14310	18870	10170	14520	14512.35	3.11	-3887	15573	15046	14373	13846	13173	15310	14110	61	4350	500	9000	10	1	12289301	1797	66.76	1.75	12	0.67	219.00	8347.00	43500	20240305	-66.39	9880	20241210	47.98	14900	-1.88	20250120	11700	24.96	20250102	43500	-66.39	20240305	9880	47.98	20241210	2.76	N	405100	500	61 억	382400	N	N	1	N	N
27	20250121	151242	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14620	100	2	0.69	1145918130	78984	27.15	14550	14850	14310	18870	10170	14520	14508.23	3.11	-4072	15573	15046	14373	13846	13173	15310	14110	61	4350	500	9000	10	1	12289301	1797	66.76	1.75	12	0.64	219.00	8347.00	43500	20240305	-66.39	9880	20241210	47.98	14900	-1.88	20250120	11700	24.96	20250102	43500	-66.39	20240305	9880	47.98	20241210	2.76	N	405100	500	61 억	382400	N	N	1	N	N
28	20250121	141242	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14590	70	2	0.48	1003545970	69228	23.80	14550	14850	14310	18870	10170	14520	14496.24	3.11	-3850	15573	15046	14373	13846	13173	15310	14110	61	4350	500	9000	10	1	12289301	1793	66.62	1.75	12	0.56	219.00	8347.00	43500	20240305	-66.46	9880	20241210	47.67	14900	-2.08	20250120	11700	24.70	20250102	43500	-66.46	20240305	9880	47.67	20241210	2.76	N	405100	500	61 억	382400	N	N	1	N	N
29	20250121	131241	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14530	10	2	0.07	918424010	63383	21.79	14550	14850	14310	18870	10170	14520	14490.07	3.11	-4966	15573	15046	14373	13846	13173	15310	14110	61	4350	500	9000	10	1	12289301	1786	66.35	1.74	12	0.52	219.00	8347.00	43500	20240305	-66.60	9880	20241210	47.06	14900	-2.48	20250120	11700	24.19	20250102	43500	-66.60	20240305	9880	47.06	20241210	2.76	N	405100	500	61 억	382400	N	N	1	N	N
30	20250121	121223	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14460	-60	5	-0.41	822436570	56770	19.51	14550	14850	14310	18870	10170	14520	14487.17	3.11	-5624	15573	15046	14373	13846	13173	15310	14110	61	4350	500	9000	10	1	12289301	1777	66.03	1.73	12	0.46	219.00	8347.00	43500	20240305	-66.76	9880	20241210	46.36	14900	-2.95	20250120	11700	23.59	20250102	43500	-66.76	20240305	9880	46.36	20241210	2.76	N	405100	500	61 억	382400	N	N	1	N	N
31	20250121	111137	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14430	-90	5	-0.62	752086490	51900	17.84	14550	14850	14310	18870	10170	14520	14491.07	3.11	-6521	15573	15046	14373	13846	13173	15310	14110	61	4350	500	9000	10	1	12289301	1773	65.89	1.73	12	0.42	219.00	8347.00	43500	20240305	-66.83	9880	20241210	46.05	14900	-3.15	20250120	11700	23.33	20250102	43500	-66.83	20240305	9880	46.05	20241210	2.76	N	405100	500	61 억	382400	N	N	1	N	N
32	20250121	101128	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14440	-80	5	-0.55	641072420	44209	15.20	14550	14850	14310	18870	10170	14520	14500.95	3.11	-7161	15573	15046	14373	13846	13173	15310	14110	61	4350	500	9000	10	1	12289301	1775	65.94	1.73	12	0.36	219.00	8347.00	43500	20240305	-66.80	9880	20241210	46.15	14900	-3.09	20250120	11700	23.42	20250102	43500	-66.80	20240305	9880	46.15	20241210	2.76	N	405100	500	61 억	382400	N	N	1	N	N
33	20250121	091241	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14550	30	2	0.21	211621130	14506	4.99	14550	14850	14460	18870	10170	14520	14588.52	3.11	-4305	15573	15046	14373	13846	13173	15310	14110	61	4350	500	9000	10	1	12289301	1788	66.44	1.74	12	0.12	219.00	8347.00	43500	20240305	-66.55	9880	20241210	47.27	14900	-2.35	20250120	11700	24.36	20250102	43500	-66.55	20240305	9880	47.27	20241210	2.76	N	405100	500	61 억	382400	N	N	1	N	N
34	20250120	161228	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14520	1030	2	7.64	4145360270	289143	718.94	13780	14900	13700	17530	9450	13490	14336.55	2.86	31886	14136	13812	13316	12992	12496	13565	12745	61	4040	500	8360	10	1	12289301	1784	66.30	1.74	12	2.35	219.00	8347.00	43500	20240305	-66.62	9880	20241210	46.96	14900	-2.55	20250120	11700	24.10	20250102	43500	-66.62	20240305	9880	46.96	20241210	2.79	N	405100	500	61 억	351215	N	N	1	N	N
35	20250120	151241	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14510	1020	2	7.56	4051467100	282678	702.86	13780	14900	13700	17530	9450	13490	14332.45	2.86	31330	14136	13812	13316	12992	12496	13565	12745	61	4040	500	8360	10	1	12289301	1783	66.26	1.74	12	2.30	219.00	8347.00	43500	20240305	-66.64	9880	20241210	46.86	14900	-2.62	20250120	11700	24.02	20250102	43500	-66.64	20240305	9880	46.86	20241210	2.79	N	405100	500	61 억	351215	N	N	0	N	N
36	20250120	141239	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14530	1040	2	7.71	3755070780	262134	651.78	13780	14900	13700	17530	9450	13490	14325.00	2.86	25924	14136	13812	13316	12992	12496	13565	12745	61	4040	500	8360	10	1	12289301	1786	66.35	1.74	12	2.13	219.00	8347.00	43500	20240305	-66.60	9880	20241210	47.06	14900	-2.48	20250120	11700	24.19	20250102	43500	-66.60	20240305	9880	47.06	20241210	2.79	N	405100	500	61 억	351215	N	N	0	N	N
37	20250120	131238	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14520	1030	2	7.64	2975663470	209077	519.86	13780	14710	13700	17530	9450	13490	14232.38	2.86	21694	14136	13812	13316	12992	12496	13565	12745	61	4040	500	8360	10	1	12289301	1784	66.30	1.74	12	1.70	219.00	8347.00	43500	20240305	-66.62	9880	20241210	46.96	14710	-1.29	20250120	11700	24.10	20250102	43500	-66.62	20240305	9880	46.96	20241210	2.79	N	405100	500	61 억	351215	N	N	0	N	N
38	20250120	121242	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14480	990	2	7.34	2787833180	196122	487.65	13780	14710	13700	17530	9450	13490	14214.79	2.86	23083	14136	13812	13316	12992	12496	13565	12745	61	4040	500	8360	10	1	12289301	1779	66.12	1.73	12	1.60	219.00	8347.00	43500	20240305	-66.71	9880	20241210	46.56	14710	-1.56	20250120	11700	23.76	20250102	43500	-66.71	20240305	9880	46.56	20241210	2.79	N	405100	500	61 억	351215	N	N	0	N	N
39	20250120	111241	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14470	980	2	7.26	2561652030	180512	448.83	13780	14710	13700	17530	9450	13490	14191.03	2.86	14460	14136	13812	13316	12992	12496	13565	12745	61	4040	500	8360	10	1	12289301	1778	66.07	1.73	12	1.47	219.00	8347.00	43500	20240305	-66.74	9880	20241210	46.46	14710	-1.63	20250120	11700	23.68	20250102	43500	-66.74	20240305	9880	46.46	20241210	2.79	N	405100	500	61 억	351215	N	N	0	N	N
40	20250120	101240	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	14280	790	2	5.86	2148004550	151670	377.12	13780	14710	13700	17530	9450	13490	14162.36	2.86	15520	14136	13812	13316	12992	12496	13565	12745	61	4040	500	8360	10	1	12289301	1755	65.21	1.71	12	1.23	219.00	8347.00	43500	20240305	-67.17	9880	20241210	44.53	14710	-2.92	20250120	11700	22.05	20250102	43500	-67.17	20240305	9880	44.53	20241210	2.79	N	405100	500	61 억	351215	N	N	0	N	N
41	20250120	091241	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13800	310	2	2.30	422424750	30643	76.19	13780	13850	13700	17530	9450	13490	13785.36	2.86	4162	14136	13812	13316	12992	12496	13565	12745	61	4040	500	8360	10	1	12289301	1696	63.01	1.65	12	0.25	219.00	8347.00	43500	20240305	-68.28	9880	20241210	39.68	13850	-0.36	20250120	11700	17.95	20250102	43500	-68.28	20240305	9880	39.68	20241210	2.79	N	405100	500	61 억	351215	N	N	0	N	N
42	20250117	161234	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13490	90	2	0.67	539932730	40173	93.38	13500	13640	12820	17420	9380	13400	13440.19	2.83	4441	13753	13576	13353	13176	12953	13665	13265	61	4020	500	8300	10	1	12289301	1658	61.60	1.62	12	0.33	219.00	8347.00	43500	20240305	-68.99	9880	20241210	36.54	13640	-1.10	20250117	11700	15.30	20250102	43500	-68.99	20240305	9880	36.54	20241210	2.78	N	405100	500	61 억	348288	N	N	0	N	N
43	20250117	151230	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13440	40	2	0.30	525751900	39121	90.94	13500	13640	12820	17420	9380	13400	13439.12	2.83	4026	13753	13576	13353	13176	12953	13665	13265	61	4020	500	8300	10	1	12289301	1652	61.37	1.61	12	0.32	219.00	8347.00	43500	20240305	-69.10	9880	20241210	36.03	13640	-1.47	20250117	11700	14.87	20250102	43500	-69.10	20240305	9880	36.03	20241210	2.78	N	405100	500	61 억	348288	N	N	0	N	N
44	20250117	141238	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13470	70	2	0.52	469997060	34980	81.31	13500	13640	12820	17420	9380	13400	13436.17	2.83	3865	13753	13576	13353	13176	12953	13665	13265	61	4020	500	8300	10	1	12289301	1655	61.51	1.61	12	0.28	219.00	8347.00	43500	20240305	-69.03	9880	20241210	36.34	13640	-1.25	20250117	11700	15.13	20250102	43500	-69.03	20240305	9880	36.34	20241210	2.78	N	405100	500	61 억	348288	N	N	0	N	N
45	20250117	131238	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13470	70	2	0.52	437094420	32536	75.63	13500	13640	12820	17420	9380	13400	13434.18	2.83	3115	13753	13576	13353	13176	12953	13665	13265	61	4020	500	8300	10	1	12289301	1655	61.51	1.61	12	0.26	219.00	8347.00	43500	20240305	-69.03	9880	20241210	36.34	13640	-1.25	20250117	11700	15.13	20250102	43500	-69.03	20240305	9880	36.34	20241210	2.78	N	405100	500	61 억	348288	N	N	0	N	N
46	20250117	121239	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13420	20	2	0.15	387970290	28885	67.14	13500	13640	12820	17420	9380	13400	13431.55	2.83	2801	13753	13576	13353	13176	12953	13665	13265	61	4020	500	8300	10	1	12289301	1649	61.28	1.61	12	0.24	219.00	8347.00	43500	20240305	-69.15	9880	20241210	35.83	13640	-1.61	20250117	11700	14.70	20250102	43500	-69.15	20240305	9880	35.83	20241210	2.78	N	405100	500	61 억	348288	N	N	0	N	N
47	20250117	111240	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13350	-50	5	-0.37	363367100	27044	62.87	13500	13640	12820	17420	9380	13400	13436.14	2.83	2232	13753	13576	13353	13176	12953	13665	13265	61	4020	500	8300	10	1	12289301	1641	60.96	1.60	12	0.22	219.00	8347.00	43500	20240305	-69.31	9880	20241210	35.12	13640	-2.13	20250117	11700	14.10	20250102	43500	-69.31	20240305	9880	35.12	20241210	2.78	N	405100	500	61 억	348288	N	N	0	N	N
48	20250117	101238	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13280	-120	5	-0.90	334250940	24844	57.75	13500	13640	12820	17420	9380	13400	13453.99	2.83	1259	13753	13576	13353	13176	12953	13665	13265	61	4020	500	8300	10	1	12289301	1632	60.64	1.59	12	0.20	219.00	8347.00	43500	20240305	-69.47	9880	20241210	34.41	13640	-2.64	20250117	11700	13.50	20250102	43500	-69.47	20240305	9880	34.41	20241210	2.78	N	405100	500	61 억	348288	N	N	0	N	N
49	20250117	091239	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13570	170	2	1.27	144819220	10673	24.81	13500	13640	13500	17420	9380	13400	13568.75	2.83	-882	13753	13576	13353	13176	12953	13665	13265	61	4020	500	8300	10	1	12289301	1668	61.96	1.63	12	0.09	219.00	8347.00	43500	20240305	-68.80	9880	20241210	37.35	13640	-0.51	20250117	11700	15.98	20250102	43500	-68.80	20240305	9880	37.35	20241210	2.78	N	405100	500	61 억	348288	N	N	0	N	N
50	20250116	161230	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13400	380	2	2.92	575543600	43003	139.21	13130	13530	13130	16920	9120	13020	13383.65	2.70	17342	13733	13376	13163	12806	12593	13555	12985	61	3900	500	8070	10	1	12289301	1647	61.19	1.61	12	0.35	219.00	8347.00	43500	20240305	-69.20	9880	20241210	35.63	13580	-1.33	20250106	11700	14.53	20250102	43500	-69.20	20240305	9880	35.63	20241210	2.77	N	405100	500	61 억	331432	N	N	6	N	N
51	20250116	151129	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13370	350	2	2.69	566120180	42299	136.93	13130	13530	13130	16920	9120	13020	13383.77	2.70	17295	13733	13376	13163	12806	12593	13555	12985	61	3900	500	8070	10	1	12289301	1643	61.05	1.60	12	0.34	219.00	8347.00	43500	20240305	-69.26	9880	20241210	35.32	13580	-1.55	20250106	11700	14.27	20250102	43500	-69.26	20240305	9880	35.32	20241210	2.77	N	405100	500	61 억	331432	N	N	6	N	N
52	20250116	141235	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13460	440	2	3.38	528835370	39510	127.90	13130	13530	13130	16920	9120	13020	13384.85	2.70	17256	13733	13376	13163	12806	12593	13555	12985	61	3900	500	8070	10	1	12289301	1654	61.46	1.61	12	0.32	219.00	8347.00	43500	20240305	-69.06	9880	20241210	36.23	13580	-0.88	20250106	11700	15.04	20250102	43500	-69.06	20240305	9880	36.23	20241210	2.77	N	405100	500	61 억	331432	N	N	6	N	N
53	20250116	131235	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13520	500	2	3.84	471174030	35224	114.03	13130	13530	13130	16920	9120	13020	13376.51	2.70	17266	13733	13376	13163	12806	12593	13555	12985	61	3900	500	8070	10	1	12289301	1662	61.74	1.62	12	0.29	219.00	8347.00	43500	20240305	-68.92	9880	20241210	36.84	13580	-0.44	20250106	11700	15.56	20250102	43500	-68.92	20240305	9880	36.84	20241210	2.77	N	405100	500	61 억	331432	N	N	6	N	N
54	20250116	121235	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13360	340	2	2.61	238813190	17910	57.98	13130	13440	13130	16920	9120	13020	13334.07	2.70	2614	13733	13376	13163	12806	12593	13555	12985	61	3900	500	8070	10	1	12289301	1642	61.00	1.60	12	0.15	219.00	8347.00	43500	20240305	-69.29	9880	20241210	35.22	13580	-1.62	20250106	11700	14.19	20250102	43500	-69.29	20240305	9880	35.22	20241210	2.77	N	405100	500	61 억	331432	N	N	6	N	N
55	20250116	111235	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13350	330	2	2.53	208731690	15653	50.67	13130	13440	13130	16920	9120	13020	13334.93	2.70	2304	13733	13376	13163	12806	12593	13555	12985	61	3900	500	8070	10	1	12289301	1641	60.96	1.60	12	0.13	219.00	8347.00	43500	20240305	-69.31	9880	20241210	35.12	13580	-1.69	20250106	11700	14.10	20250102	43500	-69.31	20240305	9880	35.12	20241210	2.77	N	405100	500	61 억	331432	N	N	6	N	N
56	20250116	101237	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13390	370	2	2.84	154157010	11566	37.44	13130	13440	13130	16920	9120	13020	13328.46	2.70	3211	13733	13376	13163	12806	12593	13555	12985	61	3900	500	8070	10	1	12289301	1646	61.14	1.60	12	0.09	219.00	8347.00	43500	20240305	-69.22	9880	20241210	35.53	13580	-1.40	20250106	11700	14.44	20250102	43500	-69.22	20240305	9880	35.53	20241210	2.77	N	405100	500	61 억	331432	N	N	6	N	N
57	20250116	091239	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13300	280	2	2.15	34574550	2605	8.43	13130	13380	13130	16920	9120	13020	13272.38	2.70	1716	13733	13376	13163	12806	12593	13555	12985	61	3900	500	8070	10	1	12289301	1634	60.73	1.59	12	0.02	219.00	8347.00	43500	20240305	-69.43	9880	20241210	34.62	13580	-2.06	20250106	11700	13.68	20250102	43500	-69.43	20240305	9880	34.62	20241210	2.77	N	405100	500	61 억	331432	N	N	6	N	N
58	20250115	161231	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13020	-40	5	-0.31	405271250	30793	163.62	12950	13520	12950	16970	9150	13060	13162.98	2.68	2518	13400	13230	13020	12850	12640	13315	12935	61	3910	500	8090	10	1	12289301	1600	59.45	1.56	12	0.25	219.00	8347.00	43500	20240305	-70.07	9880	20241210	31.78	13580	-4.12	20250106	11700	11.28	20250102	43500	-70.07	20240305	9880	31.78	20241210	2.77	N	405100	500	61 억	328939	N	N	6	N	N
59	20250115	151232	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13020	-40	5	-0.31	389074840	29548	157.00	12950	13520	12950	16970	9150	13060	13169.29	2.68	2422	13400	13230	13020	12850	12640	13315	12935	61	3910	500	8090	10	1	12289301	1600	59.45	1.56	12	0.24	219.00	8347.00	43500	20240305	-70.07	9880	20241210	31.78	13580	-4.12	20250106	11700	11.28	20250102	43500	-70.07	20240305	9880	31.78	20241210	2.77	N	405100	500	61 억	328939	N	N	0	N	N
60	20250115	141227	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13030	-30	5	-0.23	306222540	23165	123.09	12950	13520	12950	16970	9150	13060	13222.49	2.68	136	13400	13230	13020	12850	12640	13315	12935	61	3910	500	8090	10	1	12289301	1601	59.50	1.56	12	0.19	219.00	8347.00	43500	20240305	-70.05	9880	20241210	31.88	13580	-4.05	20250106	11700	11.37	20250102	43500	-70.05	20240305	9880	31.88	20241210	2.77	N	405100	500	61 억	328939	N	N	0	N	N
61	20250115	131235	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13100	40	2	0.31	234971250	17706	94.08	12950	13520	12950	16970	9150	13060	13276.47	2.68	1683	13400	13230	13020	12850	12640	13315	12935	61	3910	500	8090	10	1	12289301	1610	59.82	1.57	12	0.14	219.00	8347.00	43500	20240305	-69.89	9880	20241210	32.59	13580	-3.53	20250106	11700	11.97	20250102	43500	-69.89	20240305	9880	32.59	20241210	2.77	N	405100	500	61 억	328939	N	N	0	N	N
62	20250115	121219	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13180	120	2	0.92	216592420	16302	86.62	12950	13520	12950	16970	9150	13060	13292.98	2.68	2068	13400	13230	13020	12850	12640	13315	12935	61	3910	500	8090	10	1	12289301	1620	60.18	1.58	12	0.13	219.00	8347.00	43500	20240305	-69.70	9880	20241210	33.40	13580	-2.95	20250106	11700	12.65	20250102	43500	-69.70	20240305	9880	33.40	20241210	2.77	N	405100	500	61 억	328939	N	N	0	N	N
63	20250115	111231	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13130	70	2	0.54	190117080	14282	75.89	12950	13520	12950	16970	9150	13060	13320.24	2.68	1915	13400	13230	13020	12850	12640	13315	12935	61	3910	500	8090	10	1	12289301	1614	59.95	1.57	12	0.12	219.00	8347.00	43500	20240305	-69.82	9880	20241210	32.89	13580	-3.31	20250106	11700	12.22	20250102	43500	-69.82	20240305	9880	32.89	20241210	2.77	N	405100	500	61 억	328939	N	N	0	N	N
64	20250115	101230	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13290	230	2	1.76	159976600	11997	63.75	12950	13520	12950	16970	9150	13060	13345.94	2.68	3306	13400	13230	13020	12850	12640	13315	12935	61	3910	500	8090	10	1	12289301	1633	60.68	1.59	12	0.10	219.00	8347.00	43500	20240305	-69.45	9880	20241210	34.51	13580	-2.14	20250106	11700	13.59	20250102	43500	-69.45	20240305	9880	34.51	20241210	2.77	N	405100	500	61 억	328939	N	N	0	N	N
65	20250115	091235	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13240	180	2	1.38	117983930	8818	46.85	12950	13520	12950	16970	9150	13060	13397.95	2.68	3156	13400	13230	13020	12850	12640	13315	12935	61	3910	500	8090	10	1	12289301	1627	60.46	1.59	12	0.07	219.00	8347.00	43500	20240305	-69.56	9880	20241210	34.01	13580	-2.50	20250106	11700	13.16	20250102	43500	-69.56	20240305	9880	34.01	20241210	2.77	N	405100	500	61 억	328939	N	N	0	N	N
66	20250114	161212	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13060	60	2	0.46	235478680	18030	91.49	13030	13190	12810	16900	9100	13000	13060.38	2.66	1788	13446	13222	13076	12852	12706	13150	12780	61	3900	500	8060	10	1	12289301	1605	59.63	1.56	12	0.15	219.00	8347.00	43500	20240305	-69.98	9880	20241210	32.19	13580	-3.83	20250106	11700	11.62	20250102	43500	-69.98	20240305	9880	32.19	20241210	2.74	N	405100	500	61 억	327031	N	N	0	N	N
67	20250114	151230	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13100	100	2	0.77	218946990	16765	85.08	13030	13190	12810	16900	9100	13000	13059.77	2.66	1486	13446	13222	13076	12852	12706	13150	12780	61	3900	500	8060	10	1	12289301	1610	59.82	1.57	12	0.14	219.00	8347.00	43500	20240305	-69.89	9880	20241210	32.59	13580	-3.53	20250106	11700	11.97	20250102	43500	-69.89	20240305	9880	32.59	20241210	2.74	N	405100	500	61 억	327031	N	N	0	N	N
68	20250114	141226	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13170	170	2	1.31	206025420	15780	80.08	13030	13190	12810	16900	9100	13000	13056.11	2.66	1277	13446	13222	13076	12852	12706	13150	12780	61	3900	500	8060	10	1	12289301	1619	60.14	1.58	12	0.13	219.00	8347.00	43500	20240305	-69.72	9880	20241210	33.30	13580	-3.02	20250106	11700	12.56	20250102	43500	-69.72	20240305	9880	33.30	20241210	2.74	N	405100	500	61 억	327031	N	N	0	N	N
69	20250114	131224	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13090	90	2	0.69	163727300	12560	63.74	13030	13190	12810	16900	9100	13000	13035.61	2.66	752	13446	13222	13076	12852	12706	13150	12780	61	3900	500	8060	10	1	12289301	1609	59.77	1.57	12	0.10	219.00	8347.00	43500	20240305	-69.91	9880	20241210	32.49	13580	-3.61	20250106	11700	11.88	20250102	43500	-69.91	20240305	9880	32.49	20241210	2.74	N	405100	500	61 억	327031	N	N	0	N	N
70	20250114	121220	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13020	20	2	0.15	107266390	8223	41.73	13030	13190	12810	16900	9100	13000	13044.68	2.66	-889	13446	13222	13076	12852	12706	13150	12780	61	3900	500	8060	10	1	12289301	1600	59.45	1.56	12	0.07	219.00	8347.00	43500	20240305	-70.07	9880	20241210	31.78	13580	-4.12	20250106	11700	11.28	20250102	43500	-70.07	20240305	9880	31.78	20241210	2.74	N	405100	500	61 억	327031	N	N	0	N	N
71	20250114	111218	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13020	20	2	0.15	98046820	7514	38.13	13030	13190	12810	16900	9100	13000	13048.55	2.66	-732	13446	13222	13076	12852	12706	13150	12780	61	3900	500	8060	10	1	12289301	1600	59.45	1.56	12	0.06	219.00	8347.00	43500	20240305	-70.07	9880	20241210	31.78	13580	-4.12	20250106	11700	11.28	20250102	43500	-70.07	20240305	9880	31.78	20241210	2.74	N	405100	500	61 억	327031	N	N	0	N	N
72	20250114	101219	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13110	110	2	0.85	66341820	5073	25.74	13030	13190	12920	16900	9100	13000	13077.43	2.66	-596	13446	13222	13076	12852	12706	13150	12780	61	3900	500	8060	10	1	12289301	1611	59.86	1.57	12	0.04	219.00	8347.00	43500	20240305	-69.86	9880	20241210	32.69	13580	-3.46	20250106	11700	12.05	20250102	43500	-69.86	20240305	9880	32.69	20241210	2.74	N	405100	500	61 억	327031	N	N	0	N	N
73	20250114	091224	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12970	-30	5	-0.23	4322270	332	1.68	13030	13050	12920	16900	9100	13000	13018.89	2.66	167	13446	13222	13076	12852	12706	13150	12780	61	3900	500	8060	10	1	12289301	1594	59.22	1.55	12	0.00	219.00	8347.00	43500	20240305	-70.18	9880	20241210	31.28	13580	-4.49	20250106	11700	10.85	20250102	43500	-70.18	20240305	9880	31.28	20241210	2.74	N	405100	500	61 억	327031	N	N	0	N	N
74	20250113	161206	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13000	-340	5	-2.55	256908900	19634	69.21	13300	13300	12930	17340	9340	13340	13084.97	2.70	-1203	13586	13462	13306	13182	13026	13525	13245	61	4000	500	8270	10	1	12289301	1598	59.36	1.56	12	0.16	219.00	8347.00	43500	20240305	-70.11	9880	20241210	31.58	13580	-4.27	20250106	11700	11.11	20250102	43500	-70.11	20240305	9880	31.58	20241210	2.76	N	405100	500	61 억	331584	N	N	8	N	N
75	20250113	151213	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13050	-290	5	-2.17	245805000	18781	66.20	13300	13300	12930	17340	9340	13340	13087.96	2.70	-1255	13586	13462	13306	13182	13026	13525	13245	61	4000	500	8270	10	1	12289301	1604	59.59	1.56	12	0.15	219.00	8347.00	43500	20240305	-70.00	9880	20241210	32.09	13580	-3.90	20250106	11700	11.54	20250102	43500	-70.00	20240305	9880	32.09	20241210	2.76	N	405100	500	61 억	331584	N	N	8	N	N
76	20250113	141148	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13090	-250	5	-1.87	218922120	16724	58.95	13300	13300	12930	17340	9340	13340	13090.30	2.70	-2143	13586	13462	13306	13182	13026	13525	13245	61	4000	500	8270	10	1	12289301	1609	59.77	1.57	12	0.14	219.00	8347.00	43500	20240305	-69.91	9880	20241210	32.49	13580	-3.61	20250106	11700	11.88	20250102	43500	-69.91	20240305	9880	32.49	20241210	2.76	N	405100	500	61 억	331584	N	N	8	N	N
77	20250113	131154	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13070	-270	5	-2.02	195619530	14939	52.66	13300	13300	12930	17340	9340	13340	13094.55	2.70	-2751	13586	13462	13306	13182	13026	13525	13245	61	4000	500	8270	10	1	12289301	1606	59.68	1.57	12	0.12	219.00	8347.00	43500	20240305	-69.95	9880	20241210	32.29	13580	-3.76	20250106	11700	11.71	20250102	43500	-69.95	20240305	9880	32.29	20241210	2.76	N	405100	500	61 억	331584	N	N	8	N	N
78	20250113	121159	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13070	-270	5	-2.02	157581570	12019	42.37	13300	13300	12930	17340	9340	13340	13111.04	2.70	-2350	13586	13462	13306	13182	13026	13525	13245	61	4000	500	8270	10	1	12289301	1606	59.68	1.57	12	0.10	219.00	8347.00	43500	20240305	-69.95	9880	20241210	32.29	13580	-3.76	20250106	11700	11.71	20250102	43500	-69.95	20240305	9880	32.29	20241210	2.76	N	405100	500	61 억	331584	N	N	8	N	N
79	20250113	111155	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13060	-280	5	-2.10	148161030	11298	39.83	13300	13300	12930	17340	9340	13340	13113.92	2.70	-2408	13586	13462	13306	13182	13026	13525	13245	61	4000	500	8270	10	1	12289301	1605	59.63	1.56	12	0.09	219.00	8347.00	43500	20240305	-69.98	9880	20241210	32.19	13580	-3.83	20250106	11700	11.62	20250102	43500	-69.98	20240305	9880	32.19	20241210	2.76	N	405100	500	61 억	331584	N	N	8	N	N
80	20250113	101156	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13210	-130	5	-0.97	102774280	7833	27.61	13300	13300	12930	17340	9340	13340	13120.68	2.70	-1266	13586	13462	13306	13182	13026	13525	13245	61	4000	500	8270	10	1	12289301	1623	60.32	1.58	12	0.06	219.00	8347.00	43500	20240305	-69.63	9880	20241210	33.70	13580	-2.72	20250106	11700	12.91	20250102	43500	-69.63	20240305	9880	33.70	20241210	2.76	N	405100	500	61 억	331584	N	N	8	N	N
81	20250113	091202	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13170	-170	5	-1.27	18456810	1400	4.94	13300	13300	13110	17340	9340	13340	13183.44	2.70	-123	13586	13462	13306	13182	13026	13525	13245	61	4000	500	8270	10	1	12289301	1619	60.14	1.58	12	0.01	219.00	8347.00	43500	20240305	-69.72	9880	20241210	33.30	13580	-3.02	20250106	11700	12.56	20250102	43500	-69.72	20240305	9880	33.30	20241210	2.76	N	405100	500	61 억	331584	N	N	8	N	N
82	20250110	161135	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13340	80	2	0.60	372907660	28061	29.18	13260	13430	13150	17230	9290	13260	13289.17	2.67	3241	13773	13516	13293	13036	12813	13405	12925	61	3970	500	8220	10	1	12289301	1639	60.91	1.60	12	0.23	219.00	8347.00	43500	20240305	-69.33	9880	20241210	35.02	13580	-1.77	20250106	11700	14.02	20250102	43500	-69.33	20240305	9880	35.02	20241210	2.86	N	405100	500	61 억	327997	N	N	8	N	N
83	20250110	151144	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13350	90	2	0.68	357505410	26905	27.98	13260	13430	13150	17230	9290	13260	13287.70	2.67	3511	13773	13516	13293	13036	12813	13405	12925	61	3970	500	8220	10	1	12289301	1641	60.96	1.60	12	0.22	219.00	8347.00	43500	20240305	-69.31	9880	20241210	35.12	13580	-1.69	20250106	11700	14.10	20250102	43500	-69.31	20240305	9880	35.12	20241210	2.86	N	405100	500	61 억	327997	N	N	0	N	N
84	20250110	141150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13290	30	2	0.23	315116160	23726	24.67	13260	13430	13150	17230	9290	13260	13281.47	2.67	4888	13773	13516	13293	13036	12813	13405	12925	61	3970	500	8220	10	1	12289301	1633	60.68	1.59	12	0.19	219.00	8347.00	43500	20240305	-69.45	9880	20241210	34.51	13580	-2.14	20250106	11700	13.59	20250102	43500	-69.45	20240305	9880	34.51	20241210	2.86	N	405100	500	61 억	327997	N	N	0	N	N
85	20250110	131150	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13250	-10	5	-0.08	301351760	22690	23.60	13260	13430	13150	17230	9290	13260	13281.26	2.67	4591	13773	13516	13293	13036	12813	13405	12925	61	3970	500	8220	10	1	12289301	1628	60.50	1.59	12	0.18	219.00	8347.00	43500	20240305	-69.54	9880	20241210	34.11	13580	-2.43	20250106	11700	13.25	20250102	43500	-69.54	20240305	9880	34.11	20241210	2.86	N	405100	500	61 억	327997	N	N	0	N	N
86	20250110	121152	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13270	10	2	0.08	288086070	21690	22.56	13260	13430	13150	17230	9290	13260	13281.98	2.67	4302	13773	13516	13293	13036	12813	13405	12925	61	3970	500	8220	10	1	12289301	1631	60.59	1.59	12	0.18	219.00	8347.00	43500	20240305	-69.49	9880	20241210	34.31	13580	-2.28	20250106	11700	13.42	20250102	43500	-69.49	20240305	9880	34.31	20241210	2.86	N	405100	500	61 억	327997	N	N	0	N	N
87	20250110	111148	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13190	-70	5	-0.53	264174300	19885	20.68	13260	13430	13150	17230	9290	13260	13285.11	2.67	4240	13773	13516	13293	13036	12813	13405	12925	61	3970	500	8220	10	1	12289301	1621	60.23	1.58	12	0.16	219.00	8347.00	43500	20240305	-69.68	9880	20241210	33.50	13580	-2.87	20250106	11700	12.74	20250102	43500	-69.68	20240305	9880	33.50	20241210	2.86	N	405100	500	61 억	327997	N	N	0	N	N
88	20250110	101145	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13320	60	2	0.45	210600470	15831	16.46	13260	13430	13150	17230	9290	13260	13303.05	2.67	6727	13773	13516	13293	13036	12813	13405	12925	61	3970	500	8220	10	1	12289301	1637	60.82	1.60	12	0.13	219.00	8347.00	43500	20240305	-69.38	9880	20241210	34.82	13580	-1.91	20250106	11700	13.85	20250102	43500	-69.38	20240305	9880	34.82	20241210	2.86	N	405100	500	61 억	327997	N	N	0	N	N
89	20250110	091151	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13370	110	2	0.83	40973770	3080	3.20	13260	13370	13150	17230	9290	13260	13303.19	2.67	2341	13773	13516	13293	13036	12813	13405	12925	61	3970	500	8220	10	1	12289301	1643	61.05	1.60	12	0.03	219.00	8347.00	43500	20240305	-69.26	9880	20241210	35.32	13580	-1.55	20250106	11700	14.27	20250102	43500	-69.26	20240305	9880	35.32	20241210	2.86	N	405100	500	61 억	327997	N	N	0	N	N
90	20250109	161138	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13260	-120	5	-0.90	909832720	68144	90.00	13480	13550	13070	17390	9370	13380	13352.17	2.70	-2302	13993	13686	13143	12836	12293	13840	12990	61	4010	500	8290	10	1	12289301	1630	60.55	1.59	12	0.55	219.00	8347.00	43500	20240305	-69.52	9880	20241210	34.21	13580	-2.36	20250106	11700	13.33	20250102	43500	-69.52	20240305	9880	34.21	20241210	2.93	N	405100	500	61 억	332333	N	N	4	N	N
91	20250109	151135	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13370	-10	5	-0.07	827653310	61956	81.83	13480	13550	13070	17390	9370	13380	13358.73	2.70	-2303	13993	13686	13143	12836	12293	13840	12990	61	4010	500	8290	10	1	12289301	1643	61.05	1.60	12	0.50	219.00	8347.00	43500	20240305	-69.26	9880	20241210	35.32	13580	-1.55	20250106	11700	14.27	20250102	43500	-69.26	20240305	9880	35.32	20241210	2.93	N	405100	500	61 억	332333	N	N	4	N	N
92	20250109	141143	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13310	-70	5	-0.52	752407140	56320	74.39	13480	13550	13070	17390	9370	13380	13359.50	2.70	-2833	13993	13686	13143	12836	12293	13840	12990	61	4010	500	8290	10	1	12289301	1636	60.78	1.59	12	0.46	219.00	8347.00	43500	20240305	-69.40	9880	20241210	34.72	13580	-1.99	20250106	11700	13.76	20250102	43500	-69.40	20240305	9880	34.72	20241210	2.93	N	405100	500	61 억	332333	N	N	4	N	N
93	20250109	131142	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13380	0	3	0.00	697355670	52180	68.92	13480	13550	13070	17390	9370	13380	13364.42	2.70	-3245	13993	13686	13143	12836	12293	13840	12990	61	4010	500	8290	10	1	12289301	1644	61.10	1.60	12	0.42	219.00	8347.00	43500	20240305	-69.24	9880	20241210	35.43	13580	-1.47	20250106	11700	14.36	20250102	43500	-69.24	20240305	9880	35.43	20241210	2.93	N	405100	500	61 억	332333	N	N	4	N	N
94	20250109	121142	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13370	-10	5	-0.07	598194620	44757	59.11	13480	13550	13070	17390	9370	13380	13365.39	2.70	-6500	13993	13686	13143	12836	12293	13840	12990	61	4010	500	8290	10	1	12289301	1643	61.05	1.60	12	0.36	219.00	8347.00	43500	20240305	-69.26	9880	20241210	35.32	13580	-1.55	20250106	11700	14.27	20250102	43500	-69.26	20240305	9880	35.32	20241210	2.93	N	405100	500	61 억	332333	N	N	4	N	N
95	20250109	111147	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13280	-100	5	-0.75	505429380	37797	49.92	13480	13550	13070	17390	9370	13380	13372.21	2.70	-7769	13993	13686	13143	12836	12293	13840	12990	61	4010	500	8290	10	1	12289301	1632	60.64	1.59	12	0.31	219.00	8347.00	43500	20240305	-69.47	9880	20241210	34.41	13580	-2.21	20250106	11700	13.50	20250102	43500	-69.47	20240305	9880	34.41	20241210	2.93	N	405100	500	61 억	332333	N	N	4	N	N
96	20250109	101144	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13390	10	2	0.07	405487510	30290	40.01	13480	13550	13070	17390	9370	13380	13386.84	2.70	-7777	13993	13686	13143	12836	12293	13840	12990	61	4010	500	8290	10	1	12289301	1646	61.14	1.60	12	0.25	219.00	8347.00	43500	20240305	-69.22	9880	20241210	35.53	13580	-1.40	20250106	11700	14.44	20250102	43500	-69.22	20240305	9880	35.53	20241210	2.93	N	405100	500	61 억	332333	N	N	4	N	N
97	20250109	091149	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13360	-20	5	-0.15	112524940	8401	11.10	13480	13480	13070	17390	9370	13380	13394.23	2.70	-4323	13993	13686	13143	12836	12293	13840	12990	61	4010	500	8290	10	1	12289301	1642	61.00	1.60	12	0.07	219.00	8347.00	43500	20240305	-69.29	9880	20241210	35.22	13580	-1.62	20250106	11700	14.19	20250102	43500	-69.29	20240305	9880	35.22	20241210	2.93	N	405100	500	61 억	332333	N	N	4	N	N
98	20250108	161131	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13380	390	2	3.00	982520570	75066	151.17	12750	13450	12600	16880	9100	12990	13087.53	2.55	18393	13763	13376	13143	12756	12523	13260	12640	61	3890	500	8050	10	1	12289301	1644	61.10	1.60	12	0.61	219.00	8347.00	43500	20240305	-69.24	9880	20241210	35.43	13580	-1.47	20250106	11700	14.36	20250102	43500	-69.24	20240305	9880	35.43	20241210	2.99	N	405100	500	61 억	313846	N	N	4	N	N
99	20250108	151137	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13420	430	2	3.31	906929140	69428	139.82	12750	13420	12600	16880	9100	12990	13062.87	2.55	19181	13763	13376	13143	12756	12523	13260	12640	61	3890	500	8050	10	1	12289301	1649	61.28	1.61	12	0.56	219.00	8347.00	43500	20240305	-69.15	9880	20241210	35.83	13580	-1.18	20250106	11700	14.70	20250102	43500	-69.15	20240305	9880	35.83	20241210	2.99	N	405100	500	61 억	313846	N	N	0	N	N
100	20250108	141141	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13180	190	2	1.46	641284480	49456	99.60	12750	13210	12600	16880	9100	12990	12966.77	2.55	14507	13763	13376	13143	12756	12523	13260	12640	61	3890	500	8050	10	1	12289301	1620	60.18	1.58	12	0.40	219.00	8347.00	43500	20240305	-69.70	9880	20241210	33.40	13580	-2.95	20250106	11700	12.65	20250102	43500	-69.70	20240305	9880	33.40	20241210	2.99	N	405100	500	61 억	313846	N	N	0	N	N
101	20250108	131138	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13090	100	2	0.77	543255300	41977	84.54	12750	13140	12600	16880	9100	12990	12941.74	2.55	9153	13763	13376	13143	12756	12523	13260	12640	61	3890	500	8050	10	1	12289301	1609	59.77	1.57	12	0.34	219.00	8347.00	43500	20240305	-69.91	9880	20241210	32.49	13580	-3.61	20250106	11700	11.88	20250102	43500	-69.91	20240305	9880	32.49	20241210	2.99	N	405100	500	61 억	313846	N	N	0	N	N
102	20250108	121135	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13130	140	2	1.08	463107420	35841	72.18	12750	13140	12600	16880	9100	12990	12921.16	2.55	9616	13763	13376	13143	12756	12523	13260	12640	61	3890	500	8050	10	1	12289301	1614	59.95	1.57	12	0.29	219.00	8347.00	43500	20240305	-69.82	9880	20241210	32.89	13580	-3.31	20250106	11700	12.22	20250102	43500	-69.82	20240305	9880	32.89	20241210	2.99	N	405100	500	61 억	313846	N	N	0	N	N
103	20250108	111137	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12960	-30	5	-0.23	352687390	27394	55.17	12750	13030	12600	16880	9100	12990	12874.62	2.55	7840	13763	13376	13143	12756	12523	13260	12640	61	3890	500	8050	10	1	12289301	1593	59.18	1.55	12	0.22	219.00	8347.00	43500	20240305	-70.21	9880	20241210	31.17	13580	-4.57	20250106	11700	10.77	20250102	43500	-70.21	20240305	9880	31.17	20241210	2.99	N	405100	500	61 억	313846	N	N	0	N	N
104	20250108	101137	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12870	-120	5	-0.92	233400780	18135	36.52	12750	13030	12600	16880	9100	12990	12870.18	2.55	5386	13763	13376	13143	12756	12523	13260	12640	61	3890	500	8050	10	1	12289301	1582	58.77	1.54	12	0.15	219.00	8347.00	43500	20240305	-70.41	9880	20241210	30.26	13580	-5.23	20250106	11700	10.00	20250102	43500	-70.41	20240305	9880	30.26	20241210	2.99	N	405100	500	61 억	313846	N	N	0	N	N
105	20250108	091137	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12790	-200	5	-1.54	72745910	5695	11.47	12750	12970	12600	16880	9100	12990	12773.65	2.55	2222	13763	13376	13143	12756	12523	13260	12640	61	3890	500	8050	10	1	12289301	1572	58.40	1.53	12	0.05	219.00	8347.00	43500	20240305	-70.60	9880	20241210	29.45	13580	-5.82	20250106	11700	9.32	20250102	43500	-70.60	20240305	9880	29.45	20241210	2.99	N	405100	500	61 억	313846	N	N	0	N	N
106	20250107	161125	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12990	-280	5	-2.11	646528550	49069	49.52	13410	13530	12910	17250	9290	13270	13175.95	2.61	-7460	14063	13666	13183	12786	12303	13865	12985	61	3980	500	8220	10	1	12289301	1596	59.32	1.56	12	0.40	219.00	8347.00	43500	20240305	-70.14	9880	20241210	31.48	13580	-4.34	20250106	11700	11.03	20250102	43500	-70.14	20240305	9880	31.48	20241210	3.01	N	405100	500	61 억	321140	N	N	1	N	N
107	20250107	151129	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12990	-280	5	-2.11	612186330	46414	46.84	13410	13530	12950	17250	9290	13270	13189.69	2.61	-8042	14063	13666	13183	12786	12303	13865	12985	61	3980	500	8220	10	1	12289301	1596	59.32	1.56	12	0.38	219.00	8347.00	43500	20240305	-70.14	9880	20241210	31.48	13580	-4.34	20250106	11700	11.03	20250102	43500	-70.14	20240305	9880	31.48	20241210	3.01	N	405100	500	61 억	321140	N	N	1	N	N
108	20250107	141127	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13130	-140	5	-1.06	487567780	36846	37.18	13410	13530	13090	17250	9290	13270	13232.58	2.61	-6569	14063	13666	13183	12786	12303	13865	12985	61	3980	500	8220	10	1	12289301	1614	59.95	1.57	12	0.30	219.00	8347.00	43500	20240305	-69.82	9880	20241210	32.89	13580	-3.31	20250106	11700	12.22	20250102	43500	-69.82	20240305	9880	32.89	20241210	3.01	N	405100	500	61 억	321140	N	N	1	N	N
109	20250107	131127	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13110	-160	5	-1.21	454175940	34300	34.61	13410	13530	13090	17250	9290	13270	13241.28	2.61	-5397	14063	13666	13183	12786	12303	13865	12985	61	3980	500	8220	10	1	12289301	1611	59.86	1.57	12	0.28	219.00	8347.00	43500	20240305	-69.86	9880	20241210	32.69	13580	-3.46	20250106	11700	12.05	20250102	43500	-69.86	20240305	9880	32.69	20241210	3.01	N	405100	500	61 억	321140	N	N	1	N	N
110	20250107	121129	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13190	-80	5	-0.60	386177120	29116	29.38	13410	13530	13110	17250	9290	13270	13263.40	2.61	-1687	14063	13666	13183	12786	12303	13865	12985	61	3980	500	8220	10	1	12289301	1621	60.23	1.58	12	0.24	219.00	8347.00	43500	20240305	-69.68	9880	20241210	33.50	13580	-2.87	20250106	11700	12.74	20250102	43500	-69.68	20240305	9880	33.50	20241210	3.01	N	405100	500	61 억	321140	N	N	1	N	N
111	20250107	111122	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13250	-20	5	-0.15	294967800	22255	22.46	13410	13530	13110	17250	9290	13270	13254.00	2.61	-1965	14063	13666	13183	12786	12303	13865	12985	61	3980	500	8220	10	1	12289301	1628	60.50	1.59	12	0.18	219.00	8347.00	43500	20240305	-69.54	9880	20241210	34.11	13580	-2.43	20250106	11700	13.25	20250102	43500	-69.54	20240305	9880	34.11	20241210	3.01	N	405100	500	61 억	321140	N	N	1	N	N
112	20250107	101129	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13190	-80	5	-0.60	248184190	18716	18.89	13410	13530	13110	17250	9290	13270	13260.54	2.61	-202	14063	13666	13183	12786	12303	13865	12985	61	3980	500	8220	10	1	12289301	1621	60.23	1.58	12	0.15	219.00	8347.00	43500	20240305	-69.68	9880	20241210	33.50	13580	-2.87	20250106	11700	12.74	20250102	43500	-69.68	20240305	9880	33.50	20241210	3.01	N	405100	500	61 억	321140	N	N	1	N	N
113	20250107	091131	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13210	-60	5	-0.45	90786740	6786	6.85	13410	13530	13190	17250	9290	13270	13378.54	2.61	-1619	14063	13666	13183	12786	12303	13865	12985	61	3980	500	8220	10	1	12289301	1623	60.32	1.58	12	0.06	219.00	8347.00	43500	20240305	-69.63	9880	20241210	33.70	13580	-2.72	20250106	11700	12.91	20250102	43500	-69.63	20240305	9880	33.70	20241210	3.01	N	405100	500	61 억	321140	N	N	1	N	N
114	20250106	161114	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13270	690	2	5.48	1309219990	98825	88.65	12700	13580	12700	16350	8810	12580	13247.85	2.49	15385	13533	13056	12513	12036	11493	13295	12275	61	3770	500	7790	10	1	12289301	1631	60.59	1.59	12	0.80	219.00	8347.00	43500	20240305	-69.49	9880	20241210	34.31	13580	-2.28	20250106	11700	13.42	20250102	43500	-69.49	20240305	9880	34.31	20241210	3.03	N	405100	500	61 억	305623	N	N	1	N	N
115	20250106	151114	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13240	660	2	5.25	1286615180	97119	87.12	12700	13580	12700	16350	8810	12580	13247.82	2.49	15377	13533	13056	12513	12036	11493	13295	12275	61	3770	500	7790	10	1	12289301	1627	60.46	1.59	12	0.79	219.00	8347.00	43500	20240305	-69.56	9880	20241210	34.01	13580	-2.50	20250106	11700	13.16	20250102	43500	-69.56	20240305	9880	34.01	20241210	3.03	N	405100	500	61 억	305623	N	N	0	N	N
116	20250106	141114	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13230	650	2	5.17	1083981260	81825	73.40	12700	13580	12700	16350	8810	12580	13247.56	2.49	9759	13533	13056	12513	12036	11493	13295	12275	61	3770	500	7790	10	1	12289301	1626	60.41	1.59	12	0.67	219.00	8347.00	43500	20240305	-69.59	9880	20241210	33.91	13580	-2.58	20250106	11700	13.08	20250102	43500	-69.59	20240305	9880	33.91	20241210	3.03	N	405100	500	61 억	305623	N	N	0	N	N
117	20250106	131103	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13250	670	2	5.33	989147560	74651	66.96	12700	13580	12700	16350	8810	12580	13250.29	2.49	9617	13533	13056	12513	12036	11493	13295	12275	61	3770	500	7790	10	1	12289301	1628	60.50	1.59	12	0.61	219.00	8347.00	43500	20240305	-69.54	9880	20241210	34.11	13580	-2.43	20250106	11700	13.25	20250102	43500	-69.54	20240305	9880	34.11	20241210	3.03	N	405100	500	61 억	305623	N	N	0	N	N
118	20250106	121111	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13220	640	2	5.09	956564640	72187	64.75	12700	13580	12700	16350	8810	12580	13251.20	2.49	10911	13533	13056	12513	12036	11493	13295	12275	61	3770	500	7790	10	1	12289301	1625	60.37	1.58	12	0.59	219.00	8347.00	43500	20240305	-69.61	9880	20241210	33.81	13580	-2.65	20250106	11700	12.99	20250102	43500	-69.61	20240305	9880	33.81	20241210	3.03	N	405100	500	61 억	305623	N	N	0	N	N
119	20250106	111108	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13240	660	2	5.25	895566020	67582	60.62	12700	13580	12700	16350	8810	12580	13251.55	2.49	10965	13533	13056	12513	12036	11493	13295	12275	61	3770	500	7790	10	1	12289301	1627	60.46	1.59	12	0.55	219.00	8347.00	43500	20240305	-69.56	9880	20241210	34.01	13580	-2.50	20250106	11700	13.16	20250102	43500	-69.56	20240305	9880	34.01	20241210	3.03	N	405100	500	61 억	305623	N	N	0	N	N
120	20250106	101103	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13340	760	2	6.04	780849910	58924	52.86	12700	13580	12700	16350	8810	12580	13251.81	2.49	12642	13533	13056	12513	12036	11493	13295	12275	61	3770	500	7790	10	1	12289301	1639	60.91	1.60	12	0.48	219.00	8347.00	43500	20240305	-69.33	9880	20241210	35.02	13580	-1.77	20250106	11700	14.02	20250102	43500	-69.33	20240305	9880	35.02	20241210	3.03	N	405100	500	61 억	305623	N	N	0	N	N
121	20250106	091104	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	13230	650	2	5.17	373570540	28314	25.40	12700	13580	12700	16350	8810	12580	13193.85	2.49	6990	13533	13056	12513	12036	11493	13295	12275	61	3770	500	7790	10	1	12289301	1626	60.41	1.59	12	0.23	219.00	8347.00	43500	20240305	-69.59	9880	20241210	33.91	13580	-2.58	20250106	11700	13.08	20250102	43500	-69.59	20240305	9880	33.91	20241210	3.03	N	405100	500	61 억	305623	N	N	0	N	N
122	20250103	161058	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12580	480	2	3.97	1407757800	111267	407.81	11970	12990	11970	15730	8470	12100	12652.48	2.31	22649	12393	12246	11973	11826	11553	12320	11900	61	3630	500	7500	10	1	12289301	1546	57.44	1.51	12	0.91	219.00	8347.00	43500	20240305	-71.08	9880	20241210	27.33	12990	-3.16	20250103	11700	7.52	20250102	43500	-71.08	20240305	9880	27.33	20241210	3.05	N	405100	500	61 억	283292	N	N	0	N	N
123	20250103	151103	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12710	610	2	5.04	1382077160	109228	400.34	11970	12990	11970	15730	8470	12100	12653.56	2.31	22571	12393	12246	11973	11826	11553	12320	11900	61	3630	500	7500	10	1	12289301	1562	58.04	1.52	12	0.89	219.00	8347.00	43500	20240305	-70.78	9880	20241210	28.64	12990	-2.16	20250103	11700	8.63	20250102	43500	-70.78	20240305	9880	28.64	20241210	3.05	N	405100	500	61 억	283292	N	N	0	N	N
124	20250103	141102	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12810	710	2	5.87	1283650470	101471	371.91	11970	12990	11970	15730	8470	12100	12650.86	2.31	18686	12393	12246	11973	11826	11553	12320	11900	61	3630	500	7500	10	1	12289301	1574	58.49	1.53	12	0.83	219.00	8347.00	43500	20240305	-70.55	9880	20241210	29.66	12990	-1.39	20250103	11700	9.49	20250102	43500	-70.55	20240305	9880	29.66	20241210	3.05	N	405100	500	61 억	283292	N	N	0	N	N
125	20250103	131103	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12880	780	2	6.45	1155430830	91429	335.10	11970	12990	11970	15730	8470	12100	12637.95	2.31	17202	12393	12246	11973	11826	11553	12320	11900	61	3630	500	7500	10	1	12289301	1583	58.81	1.54	12	0.74	219.00	8347.00	43500	20240305	-70.39	9880	20241210	30.36	12990	-0.85	20250103	11700	10.09	20250102	43500	-70.39	20240305	9880	30.36	20241210	3.05	N	405100	500	61 억	283292	N	N	0	N	N
126	20250103	121102	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12950	850	2	7.02	1005577420	79802	292.49	11970	12990	11970	15730	8470	12100	12601.42	2.31	12710	12393	12246	11973	11826	11553	12320	11900	61	3630	500	7500	10	1	12289301	1591	59.13	1.55	12	0.65	219.00	8347.00	43500	20240305	-70.23	9880	20241210	31.07	12990	-0.31	20250103	11700	10.68	20250102	43500	-70.23	20240305	9880	31.07	20241210	3.05	N	405100	500	61 억	283292	N	N	0	N	N
127	20250103	111103	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12480	380	2	3.14	445289060	35987	131.90	11970	12580	11970	15730	8470	12100	12374.23	2.31	5830	12393	12246	11973	11826	11553	12320	11900	61	3630	500	7500	10	1	12289301	1534	56.99	1.50	12	0.29	219.00	8347.00	43500	20240305	-71.31	9880	20241210	26.32	12580	-0.79	20250103	11700	6.67	20250102	43500	-71.31	20240305	9880	26.32	20241210	3.05	N	405100	500	61 억	283292	N	N	0	N	N
128	20250103	101059	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12500	400	2	3.31	332838120	26971	98.85	11970	12580	11970	15730	8470	12100	12341.33	2.31	2480	12393	12246	11973	11826	11553	12320	11900	61	3630	500	7500	10	1	12289301	1536	57.08	1.50	12	0.22	219.00	8347.00	43500	20240305	-71.26	9880	20241210	26.52	12580	-0.64	20250103	11700	6.84	20250102	43500	-71.26	20240305	9880	26.52	20241210	3.05	N	405100	500	61 억	283292	N	N	0	N	N
129	20250103	091102	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12140	40	2	0.33	39191010	3237	11.86	11970	12210	11970	15730	8470	12100	12107.39	2.31	1217	12393	12246	11973	11826	11553	12320	11900	61	3630	500	7500	10	1	12289301	1492	55.43	1.45	12	0.03	219.00	8347.00	43500	20240305	-72.09	9880	20241210	22.87	12210	-0.57	20250103	11700	3.76	20250102	43500	-72.09	20240305	9880	22.87	20241210	3.05	N	405100	500	61 억	283292	N	N	0	N	N
130	20250102	161049	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12100	400	2	3.42	325131440	27144	189.71	11700	12120	11700	15210	8190	11700	11977.98	2.22	10975	12200	11950	11610	11360	11020	12075	11485	61	3510	500	7250	10	1	12289301	1487	55.25	1.45	12	0.22	219.00	8347.00	43500	20240305	-72.18	9880	20241210	22.47	12120	-0.17	20250102	11700	3.42	20250102	43500	-72.18	20240305	9880	22.47	20241210	3.05	N	405100	500	61 억	273197	N	N	0	N	N
131	20250102	151051	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12070	370	2	3.16	301154000	25162	175.86	11700	12120	11700	15210	8190	11700	11968.61	2.22	9574	12200	11950	11610	11360	11020	12075	11485	61	3510	500	7250	10	1	12289301	1483	55.11	1.45	12	0.20	219.00	8347.00	43500	20240305	-72.25	9880	20241210	22.17	12120	-0.41	20250102	11700	3.16	20250102	43500	-72.25	20240305	9880	22.17	20241210	3.05	N	405100	500	61 억	273197	N	N	0	N	N
132	20250102	141048	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12000	300	2	2.56	277971460	23234	162.38	11700	12120	11700	15210	8190	11700	11964.01	2.22	8748	12200	11950	11610	11360	11020	12075	11485	61	3510	500	7250	10	1	12289301	1475	54.79	1.44	12	0.19	219.00	8347.00	43500	20240305	-72.41	9880	20241210	21.46	12120	-0.99	20250102	11700	2.56	20250102	43500	-72.41	20240305	9880	21.46	20241210	3.05	N	405100	500	61 억	273197	N	N	0	N	N
133	20250102	131052	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12070	370	2	3.16	250524150	20948	146.41	11700	12120	11700	15210	8190	11700	11959.35	2.22	8464	12200	11950	11610	11360	11020	12075	11485	61	3510	500	7250	10	1	12289301	1483	55.11	1.45	12	0.17	219.00	8347.00	43500	20240305	-72.25	9880	20241210	22.17	12120	-0.41	20250102	11700	3.16	20250102	43500	-72.25	20240305	9880	22.17	20241210	3.05	N	405100	500	61 억	273197	N	N	0	N	N
134	20250102	121049	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12080	380	2	3.25	226362080	18943	132.39	11700	12120	11700	15210	8190	11700	11949.66	2.22	9067	12200	11950	11610	11360	11020	12075	11485	61	3510	500	7250	10	1	12289301	1485	55.16	1.45	12	0.15	219.00	8347.00	43500	20240305	-72.23	9880	20241210	22.27	12120	-0.33	20250102	11700	3.25	20250102	43500	-72.23	20240305	9880	22.27	20241210	3.05	N	405100	500	61 억	273197	N	N	0	N	N
135	20250102	111040	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	12020	320	2	2.74	172398130	14475	101.17	11700	12110	11700	15210	8190	11700	11910.08	2.22	7677	12200	11950	11610	11360	11020	12075	11485	61	3510	500	7250	10	1	12289301	1477	54.89	1.44	12	0.12	219.00	8347.00	43500	20240305	-72.37	9880	20241210	21.66	12110	-0.74	20250102	11700	2.74	20250102	43500	-72.37	20240305	9880	21.66	20241210	3.05	N	405100	500	61 억	273197	N	N	0	N	N
136	20250102	101047	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11850	150	2	1.28	59479000	5035	35.19	11700	11860	11700	15210	8190	11700	11813.13	2.22	2733	12200	11950	11610	11360	11020	12075	11485	61	3510	500	7250	10	1	12289301	1456	54.11	1.42	12	0.04	219.00	8347.00	43500	20240305	-72.76	9880	20241210	19.94	11860	-0.08	20250102	11700	1.28	20250102	43500	-72.76	20240305	9880	19.94	20241210	3.05	N	405100	500	61 억	273197	N	N	0	N	N
137	20250102	091036	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	11700	0	3	0.00	0	0	0.00	0	0	0	15210	8190	11700	0.00	2.22	0	12200	11950	11610	11360	11020	12075	11485	61	3510	500	7250	10	1	12289301	1438	53.42	1.40	12	0.00	219.00	8347.00	43500	20240305	-73.10	9880	20241210	18.42	0	0.00	0	0	0.00	0	43500	-73.10	20240305	9880	18.42	20241210	3.05	N	405100	500	61 억	273197	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History