KissMeData/453450/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

61 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	investmentCareful	shortOverheated
2	20250124	161345	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17290	290	2	1.71	734184660	42441	49.39	17200	17600	17000	22100	11900	17000	17298.95	1.58	5094	18480	17740	17270	16530	16060	17505	16295	16	5100	200	10540	10	1	7942750	1373	26.16	1.46	12	0.53	661.00	11848.00	82200	20240614	-78.97	13640	20241209	26.76	20050	-13.77	20250117	16500	4.79	20250102	82200	-78.97	20240614	13640	26.76	20241209	2.53	N	453450	200	15 억	125584	N	N	N	N
3	20250124	151344	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17230	230	2	1.35	715026820	41330	48.10	17200	17600	17000	22100	11900	17000	17300.43	1.58	5020	18480	17740	17270	16530	16060	17505	16295	16	5100	200	10540	10	1	7942750	1369	26.07	1.45	12	0.52	661.00	11848.00	82200	20240614	-79.04	13640	20241209	26.32	20050	-14.06	20250117	16500	4.42	20250102	82200	-79.04	20240614	13640	26.32	20241209	2.53	N	453450	200	15 억	125584	N	N	N	N
4	20250124	141342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17150	150	2	0.88	582152580	33596	39.10	17200	17600	17000	22100	11900	17000	17328.03	1.58	1758	18480	17740	17270	16530	16060	17505	16295	16	5100	200	10540	10	1	7942750	1362	25.95	1.45	12	0.42	661.00	11848.00	82200	20240614	-79.14	13640	20241209	25.73	20050	-14.46	20250117	16500	3.94	20250102	82200	-79.14	20240614	13640	25.73	20241209	2.53	N	453450	200	15 억	125584	N	N	N	N
5	20250124	131345	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17350	350	2	2.06	473623340	27299	31.77	17200	17600	17000	22100	11900	17000	17349.48	1.58	2403	18480	17740	17270	16530	16060	17505	16295	16	5100	200	10540	10	1	7942750	1378	26.25	1.46	12	0.34	661.00	11848.00	82200	20240614	-78.89	13640	20241209	27.20	20050	-13.47	20250117	16500	5.15	20250102	82200	-78.89	20240614	13640	27.20	20241209	2.53	N	453450	200	15 억	125584	N	N	N	N
6	20250124	121341	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17410	410	2	2.41	397019950	22904	26.65	17200	17600	17000	22100	11900	17000	17334.09	1.58	3379	18480	17740	17270	16530	16060	17505	16295	16	5100	200	10540	10	1	7942750	1383	26.34	1.47	12	0.29	661.00	11848.00	82200	20240614	-78.82	13640	20241209	27.64	20050	-13.17	20250117	16500	5.52	20250102	82200	-78.82	20240614	13640	27.64	20241209	2.53	N	453450	200	15 억	125584	N	N	N	N
7	20250124	111342	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17520	520	2	3.06	369455480	21324	24.82	17200	17600	17000	22100	11900	17000	17325.81	1.58	3317	18480	17740	17270	16530	16060	17505	16295	16	5100	200	10540	10	1	7942750	1392	26.51	1.48	12	0.27	661.00	11848.00	82200	20240614	-78.69	13640	20241209	28.45	20050	-12.62	20250117	16500	6.18	20250102	82200	-78.69	20240614	13640	28.45	20241209	2.53	N	453450	200	15 억	125584	N	N	N	N
8	20250124	101338	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17270	270	2	1.59	152288250	8878	10.33	17200	17300	17000	22100	11900	17000	17153.44	1.58	-785	18480	17740	17270	16530	16060	17505	16295	16	5100	200	10540	10	1	7942750	1372	26.13	1.46	12	0.11	661.00	11848.00	82200	20240614	-78.99	13640	20241209	26.61	20050	-13.87	20250117	16500	4.67	20250102	82200	-78.99	20240614	13640	26.61	20241209	2.53	N	453450	200	15 억	125584	N	N	N	N
9	20250124	091348	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17090	90	2	0.53	65233700	3802	4.42	17200	17260	17000	22100	11900	17000	17157.73	1.58	-2218	18480	17740	17270	16530	16060	17505	16295	16	5100	200	10540	10	1	7942750	1357	25.85	1.44	12	0.05	661.00	11848.00	82200	20240614	-79.21	13640	20241209	25.29	20050	-14.76	20250117	16500	3.58	20250102	82200	-79.21	20240614	13640	25.29	20241209	2.53	N	453450	200	15 억	125584	N	N	N	N
10	20250123	161337	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17000	-990	5	-5.50	1478193460	84796	85.30	18010	18010	16800	23350	12600	17990	17432.94	1.82	-18715	18970	18480	18110	17620	17250	18725	17865	16	5360	200	11150	10	1	7942750	1350	25.72	1.43	12	1.07	661.00	11848.00	82200	20240614	-79.32	13640	20241209	24.63	20050	-15.21	20250117	16500	3.03	20250102	82200	-79.32	20240614	13640	24.63	20241209	2.54	N	453450	200	15 억	144299	N	N	N	N
11	20250123	151335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17050	-940	5	-5.23	1422217250	81497	81.98	18010	18010	16960	23350	12600	17990	17451.16	1.82	-18121	18970	18480	18110	17620	17250	18725	17865	16	5360	200	11150	10	1	7942750	1354	25.79	1.44	12	1.03	661.00	11848.00	82200	20240614	-79.26	13640	20241209	25.00	20050	-14.96	20250117	16500	3.33	20250102	82200	-79.26	20240614	13640	25.00	20241209	2.54	N	453450	200	15 억	144299	N	N	N	N
12	20250123	141328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17260	-730	5	-4.06	1038894900	59091	59.44	18010	18010	17230	23350	12600	17990	17581.27	1.82	-18084	18970	18480	18110	17620	17250	18725	17865	16	5360	200	11150	10	1	7942750	1371	26.11	1.46	12	0.74	661.00	11848.00	82200	20240614	-79.00	13640	20241209	26.54	20050	-13.92	20250117	16500	4.61	20250102	82200	-79.00	20240614	13640	26.54	20241209	2.54	N	453450	200	15 억	144299	N	N	N	N
13	20250123	131334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17540	-450	5	-2.50	941223510	53462	53.78	18010	18010	17230	23350	12600	17990	17605.47	1.82	-15782	18970	18480	18110	17620	17250	18725	17865	16	5360	200	11150	10	1	7942750	1393	26.54	1.48	12	0.67	661.00	11848.00	82200	20240614	-78.66	13640	20241209	28.59	20050	-12.52	20250117	16500	6.30	20250102	82200	-78.66	20240614	13640	28.59	20241209	2.54	N	453450	200	15 억	144299	N	N	N	N
14	20250123	121336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17340	-650	5	-3.61	827850340	46919	47.20	18010	18010	17320	23350	12600	17990	17644.25	1.82	-14045	18970	18480	18110	17620	17250	18725	17865	16	5360	200	11150	10	1	7942750	1377	26.23	1.46	12	0.59	661.00	11848.00	82200	20240614	-78.91	13640	20241209	27.13	20050	-13.52	20250117	16500	5.09	20250102	82200	-78.91	20240614	13640	27.13	20241209	2.54	N	453450	200	15 억	144299	N	N	N	N
15	20250123	111325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17470	-520	5	-2.89	663775590	37478	37.70	18010	18010	17450	23350	12600	17990	17711.07	1.82	-12693	18970	18480	18110	17620	17250	18725	17865	16	5360	200	11150	10	1	7942750	1388	26.43	1.47	12	0.47	661.00	11848.00	82200	20240614	-78.75	13640	20241209	28.08	20050	-12.87	20250117	16500	5.88	20250102	82200	-78.75	20240614	13640	28.08	20241209	2.54	N	453450	200	15 억	144299	N	N	N	N
16	20250123	101334	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17560	-430	5	-2.39	514151300	28947	29.12	18010	18010	17550	23350	12600	17990	17761.82	1.82	-9151	18970	18480	18110	17620	17250	18725	17865	16	5360	200	11150	10	1	7942750	1395	26.57	1.48	12	0.36	661.00	11848.00	82200	20240614	-78.64	13640	20241209	28.74	20050	-12.42	20250117	16500	6.42	20250102	82200	-78.64	20240614	13640	28.74	20241209	2.54	N	453450	200	15 억	144299	N	N	N	N
17	20250123	091336	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17800	-190	5	-1.06	205504060	11494	11.56	18010	18010	17600	23350	12600	17990	17879.25	1.82	-3752	18970	18480	18110	17620	17250	18725	17865	16	5360	200	11150	10	1	7942750	1414	26.93	1.50	12	0.14	661.00	11848.00	82200	20240614	-78.35	13640	20241209	30.50	20050	-11.22	20250117	16500	7.88	20250102	82200	-78.35	20240614	13640	30.50	20241209	2.54	N	453450	200	15 억	144299	N	N	N	N
18	20250122	161325	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17990	280	2	1.58	1792923990	98086	132.18	17740	18600	17740	23000	12400	17710	18279.34	1.72	7235	18876	18292	17996	17412	17116	18145	17265	16	5290	200	10980	10	1	7942750	1429	27.22	1.52	12	1.23	661.00	11848.00	82200	20240614	-78.11	13640	20241209	31.89	20050	-10.27	20250117	16500	9.03	20250102	82200	-78.11	20240614	13640	31.89	20241209	2.51	N	453450	200	15 억	137005	N	N	N	N
19	20250122	151327	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18090	380	2	2.15	1736838200	94974	127.99	17740	18600	17740	23000	12400	17710	18287.51	1.72	7351	18876	18292	17996	17412	17116	18145	17265	16	5290	200	10980	10	1	7942750	1437	27.37	1.53	12	1.20	661.00	11848.00	82200	20240614	-77.99	13640	20241209	32.62	20050	-9.78	20250117	16500	9.64	20250102	82200	-77.99	20240614	13640	32.62	20241209	2.51	N	453450	200	15 억	137005	N	N	N	N
20	20250122	141324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18280	570	2	3.22	1540624490	84188	113.45	17740	18600	17740	23000	12400	17710	18299.81	1.72	11856	18876	18292	17996	17412	17116	18145	17265	16	5290	200	10980	10	1	7942750	1452	27.66	1.54	12	1.06	661.00	11848.00	82200	20240614	-77.76	13640	20241209	34.02	20050	-8.83	20250117	16500	10.79	20250102	82200	-77.76	20240614	13640	34.02	20241209	2.51	N	453450	200	15 억	137005	N	N	N	N
21	20250122	131326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18350	640	2	3.61	1491092590	81483	109.81	17740	18600	17740	23000	12400	17710	18299.43	1.72	12348	18876	18292	17996	17412	17116	18145	17265	16	5290	200	10980	10	1	7942750	1457	27.76	1.55	12	1.03	661.00	11848.00	82200	20240614	-77.68	13640	20241209	34.53	20050	-8.48	20250117	16500	11.21	20250102	82200	-77.68	20240614	13640	34.53	20241209	2.51	N	453450	200	15 억	137005	N	N	N	N
22	20250122	121324	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18250	540	2	3.05	1433834560	78362	105.60	17740	18600	17740	23000	12400	17710	18297.57	1.72	11131	18876	18292	17996	17412	17116	18145	17265	16	5290	200	10980	10	1	7942750	1450	27.61	1.54	12	0.99	661.00	11848.00	82200	20240614	-77.80	13640	20241209	33.80	20050	-8.98	20250117	16500	10.61	20250102	82200	-77.80	20240614	13640	33.80	20241209	2.51	N	453450	200	15 억	137005	N	N	N	N
23	20250122	111326	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18350	640	2	3.61	1192003740	65165	87.82	17740	18600	17740	23000	12400	17710	18292.09	1.72	10941	18876	18292	17996	17412	17116	18145	17265	16	5290	200	10980	10	1	7942750	1457	27.76	1.55	12	0.82	661.00	11848.00	82200	20240614	-77.68	13640	20241209	34.53	20050	-8.48	20250117	16500	11.21	20250102	82200	-77.68	20240614	13640	34.53	20241209	2.51	N	453450	200	15 억	137005	N	N	N	N
24	20250122	101335	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18320	610	2	3.44	1037426590	56717	76.43	17740	18600	17740	23000	12400	17710	18291.28	1.72	11181	18876	18292	17996	17412	17116	18145	17265	16	5290	200	10980	10	1	7942750	1455	27.72	1.55	12	0.71	661.00	11848.00	82200	20240614	-77.71	13640	20241209	34.31	20050	-8.63	20250117	16500	11.03	20250102	82200	-77.71	20240614	13640	34.31	20241209	2.51	N	453450	200	15 억	137005	N	N	N	N
25	20250122	091328	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18460	750	2	4.23	610209620	33373	44.97	17740	18600	17740	23000	12400	17710	18284.53	1.72	15973	18876	18292	17996	17412	17116	18145	17265	16	5290	200	10980	10	1	7942750	1466	27.93	1.56	12	0.42	661.00	11848.00	82200	20240614	-77.54	13640	20241209	35.34	20050	-7.93	20250117	16500	11.88	20250102	82200	-77.54	20240614	13640	35.34	20241209	2.51	N	453450	200	15 억	137005	N	N	N	N
26	20250121	161316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17710	-730	5	-3.96	1326434570	73755	101.10	18440	18580	17700	23950	12910	18440	17984.53	1.72	565	18993	18716	18483	18206	17973	18600	18090	16	5510	200	11430	10	1	7942750	1407	26.79	1.49	12	0.93	661.00	11848.00	82200	20240614	-78.45	13640	20241209	29.84	20050	-11.67	20250117	16500	7.33	20250102	82200	-78.45	20240614	13640	29.84	20241209	2.39	N	453450	200	15 억	136364	N	N	N	N
27	20250121	151319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17800	-640	5	-3.47	1241124050	68946	94.50	18440	18580	17730	23950	12910	18440	18001.25	1.72	824	18993	18716	18483	18206	17973	18600	18090	16	5510	200	11430	10	1	7942750	1414	26.93	1.50	12	0.87	661.00	11848.00	82200	20240614	-78.35	13640	20241209	30.50	20050	-11.22	20250117	16500	7.88	20250102	82200	-78.35	20240614	13640	30.50	20241209	2.39	N	453450	200	15 억	136364	N	N	N	N
28	20250121	141320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17970	-470	5	-2.55	1085909680	60233	82.56	18440	18580	17730	23950	12910	18440	18028.33	1.72	-429	18993	18716	18483	18206	17973	18600	18090	16	5510	200	11430	10	1	7942750	1427	27.19	1.52	12	0.76	661.00	11848.00	82200	20240614	-78.14	13640	20241209	31.74	20050	-10.37	20250117	16500	8.91	20250102	82200	-78.14	20240614	13640	31.74	20241209	2.39	N	453450	200	15 억	136364	N	N	N	N
29	20250121	131319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17830	-610	5	-3.31	938234170	52005	71.28	18440	18580	17730	23950	12910	18440	18041.05	1.72	-4284	18993	18716	18483	18206	17973	18600	18090	16	5510	200	11430	10	1	7942750	1416	26.97	1.50	12	0.65	661.00	11848.00	82200	20240614	-78.31	13640	20241209	30.72	20050	-11.07	20250117	16500	8.06	20250102	82200	-78.31	20240614	13640	30.72	20241209	2.39	N	453450	200	15 억	136364	N	N	N	N
30	20250121	121301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17800	-640	5	-3.47	848971830	47005	64.43	18440	18580	17730	23950	12910	18440	18061.12	1.72	-4732	18993	18716	18483	18206	17973	18600	18090	16	5510	200	11430	10	1	7942750	1414	26.93	1.50	12	0.59	661.00	11848.00	82200	20240614	-78.35	13640	20241209	30.50	20050	-11.22	20250117	16500	7.88	20250102	82200	-78.35	20240614	13640	30.50	20241209	2.39	N	453450	200	15 억	136364	N	N	N	N
31	20250121	111211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17830	-610	5	-3.31	739333000	40842	55.98	18440	18580	17750	23950	12910	18440	18102.08	1.72	-4573	18993	18716	18483	18206	17973	18600	18090	16	5510	200	11430	10	1	7942750	1416	26.97	1.50	12	0.51	661.00	11848.00	82200	20240614	-78.31	13640	20241209	30.72	20050	-11.07	20250117	16500	8.06	20250102	82200	-78.31	20240614	13640	30.72	20241209	2.39	N	453450	200	15 억	136364	N	N	N	N
32	20250121	101202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17920	-520	5	-2.82	556082580	30565	41.90	18440	18580	17910	23950	12910	18440	18193.26	1.72	-2594	18993	18716	18483	18206	17973	18600	18090	16	5510	200	11430	10	1	7942750	1423	27.11	1.51	12	0.38	661.00	11848.00	82200	20240614	-78.20	13640	20241209	31.38	20050	-10.62	20250117	16500	8.61	20250102	82200	-78.20	20240614	13640	31.38	20241209	2.39	N	453450	200	15 억	136364	N	N	N	N
33	20250121	091319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18360	-80	5	-0.43	80111410	4358	5.97	18440	18580	18320	23950	12910	18440	18382.30	1.72	-514	18993	18716	18483	18206	17973	18600	18090	16	5510	200	11430	10	1	7942750	1458	27.78	1.55	12	0.05	661.00	11848.00	82200	20240614	-77.66	13640	20241209	34.60	20050	-8.43	20250117	16500	11.27	20250102	82200	-77.66	20240614	13640	34.60	20241209	2.39	N	453450	200	15 억	136364	N	N	N	N
34	20250120	161305	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18440	80	2	0.44	1331995560	72021	22.13	18630	18760	18250	23850	12860	18360	18494.73	1.68	3416	20613	19486	18923	17796	17233	19205	17515	16	5490	200	11380	10	1	7942750	1465	27.90	1.56	12	0.91	661.00	11848.00	82200	20240614	-77.57	13640	20241209	35.19	20050	-8.03	20250117	16500	11.76	20250102	82200	-77.57	20240614	13640	35.19	20241209	2.34	N	453450	200	15 억	133070	N	N	N	N
35	20250120	151319	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18460	100	2	0.54	1290677800	69781	21.44	18630	18760	18250	23850	12860	18360	18496.18	1.68	3646	20613	19486	18923	17796	17233	19205	17515	16	5490	200	11380	10	1	7942750	1466	27.93	1.56	12	0.88	661.00	11848.00	82200	20240614	-77.54	13640	20241209	35.34	20050	-7.93	20250117	16500	11.88	20250102	82200	-77.54	20240614	13640	35.34	20241209	2.34	N	453450	200	15 억	133070	N	N	N	N
36	20250120	141316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18650	290	2	1.58	1134847960	61346	18.85	18630	18760	18250	23850	12860	18360	18499.20	1.68	4396	20613	19486	18923	17796	17233	19205	17515	16	5490	200	11380	10	1	7942750	1481	28.21	1.57	12	0.77	661.00	11848.00	82200	20240614	-77.31	13640	20241209	36.73	20050	-6.98	20250117	16500	13.03	20250102	82200	-77.31	20240614	13640	36.73	20241209	2.34	N	453450	200	15 억	133070	N	N	N	N
37	20250120	131316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18670	310	2	1.69	917872160	49700	15.27	18630	18680	18250	23850	12860	18360	18468.32	1.68	4397	20613	19486	18923	17796	17233	19205	17515	16	5490	200	11380	10	1	7942750	1483	28.25	1.58	12	0.63	661.00	11848.00	82200	20240614	-77.29	13640	20241209	36.88	20050	-6.88	20250117	16500	13.15	20250102	82200	-77.29	20240614	13640	36.88	20241209	2.34	N	453450	200	15 억	133070	N	N	N	N
38	20250120	121320	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18500	140	2	0.76	738293090	40032	12.30	18630	18630	18250	23850	12860	18360	18442.64	1.68	755	20613	19486	18923	17796	17233	19205	17515	16	5490	200	11380	10	1	7942750	1469	27.99	1.56	12	0.50	661.00	11848.00	82200	20240614	-77.49	13640	20241209	35.63	20050	-7.73	20250117	16500	12.12	20250102	82200	-77.49	20240614	13640	35.63	20241209	2.34	N	453450	200	15 억	133070	N	N	N	N
39	20250120	111318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18540	180	2	0.98	626862990	34017	10.45	18630	18630	18250	23850	12860	18360	18427.99	1.68	1498	20613	19486	18923	17796	17233	19205	17515	16	5490	200	11380	10	1	7942750	1473	28.05	1.56	12	0.43	661.00	11848.00	82200	20240614	-77.45	13640	20241209	35.92	20050	-7.53	20250117	16500	12.36	20250102	82200	-77.45	20240614	13640	35.92	20241209	2.34	N	453450	200	15 억	133070	N	N	N	N
40	20250120	101317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18440	80	2	0.44	331144450	17965	5.52	18630	18630	18250	23850	12860	18360	18432.88	1.68	-1467	20613	19486	18923	17796	17233	19205	17515	16	5490	200	11380	10	1	7942750	1465	27.90	1.56	12	0.23	661.00	11848.00	82200	20240614	-77.57	13640	20241209	35.19	20050	-8.03	20250117	16500	11.76	20250102	82200	-77.57	20240614	13640	35.19	20241209	2.34	N	453450	200	15 억	133070	N	N	N	N
41	20250120	091318	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18540	180	2	0.98	128151920	6970	2.14	18630	18630	18250	23850	12860	18360	18386.33	1.68	439	20613	19486	18923	17796	17233	19205	17515	16	5490	200	11380	10	1	7942750	1473	28.05	1.56	12	0.09	661.00	11848.00	82200	20240614	-77.45	13640	20241209	35.92	20050	-7.53	20250117	16500	12.36	20250102	82200	-77.45	20240614	13640	35.92	20241209	2.34	N	453450	200	15 억	133070	N	N	N	N
42	20250117	161312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18360	-240	5	-1.29	6225636570	324240	320.38	18950	20050	18360	24150	13020	18600	19201.89	2.25	-46106	19140	18870	18610	18340	18080	19005	18475	16	5550	200	11530	10	1	7942750	1458	27.78	1.55	12	4.08	661.00	11848.00	82200	20240614	-77.66	13640	20241209	34.60	20050	-8.43	20250117	16500	11.27	20250102	82200	-77.66	20240614	13640	34.60	20241209	2.48	N	453450	200	15 억	179045	N	N	N	N
43	20250117	151308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18450	-150	5	-0.81	6103008450	317572	313.79	18950	20050	18410	24150	13020	18600	19218.21	2.25	-46419	19140	18870	18610	18340	18080	19005	18475	16	5550	200	11530	10	1	7942750	1465	27.91	1.56	12	4.00	661.00	11848.00	82200	20240614	-77.55	13640	20241209	35.26	20050	-7.98	20250117	16500	11.82	20250102	82200	-77.55	20240614	13640	35.26	20241209	2.48	N	453450	200	15 억	179045	N	N	N	N
44	20250117	141316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18530	-70	5	-0.38	5890689280	306080	302.44	18950	20050	18460	24150	13020	18600	19246.12	2.25	-44672	19140	18870	18610	18340	18080	19005	18475	16	5550	200	11530	10	1	7942750	1472	28.03	1.56	12	3.85	661.00	11848.00	82200	20240614	-77.46	13640	20241209	35.85	20050	-7.58	20250117	16500	12.30	20250102	82200	-77.46	20240614	13640	35.85	20241209	2.48	N	453450	200	15 억	179045	N	N	N	N
45	20250117	131315	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18680	80	2	0.43	5666566110	293979	290.48	18950	20050	18500	24150	13020	18600	19276.00	2.25	-44662	19140	18870	18610	18340	18080	19005	18475	16	5550	200	11530	10	1	7942750	1484	28.26	1.58	12	3.70	661.00	11848.00	82200	20240614	-77.27	13640	20241209	36.95	20050	-6.83	20250117	16500	13.21	20250102	82200	-77.27	20240614	13640	36.95	20241209	2.48	N	453450	200	15 억	179045	N	N	N	N
46	20250117	121316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18630	30	2	0.16	5394807960	279348	276.02	18950	20050	18570	24150	13020	18600	19312.79	2.25	-41702	19140	18870	18610	18340	18080	19005	18475	16	5550	200	11530	10	1	7942750	1480	28.18	1.57	12	3.52	661.00	11848.00	82200	20240614	-77.34	13640	20241209	36.58	20050	-7.08	20250117	16500	12.91	20250102	82200	-77.34	20240614	13640	36.58	20241209	2.48	N	453450	200	15 억	179045	N	N	N	N
47	20250117	111317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18800	200	2	1.08	4992190680	257838	254.77	18950	20050	18570	24150	13020	18600	19362.48	2.25	-37786	19140	18870	18610	18340	18080	19005	18475	16	5550	200	11530	10	1	7942750	1493	28.44	1.59	12	3.25	661.00	11848.00	82200	20240614	-77.13	13640	20241209	37.83	20050	-6.23	20250117	16500	13.94	20250102	82200	-77.13	20240614	13640	37.83	20241209	2.48	N	453450	200	15 억	179045	N	N	N	N
48	20250117	101316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18940	340	2	1.83	4431980920	228213	225.50	18950	20050	18570	24150	13020	18600	19421.28	2.25	-27522	19140	18870	18610	18340	18080	19005	18475	16	5550	200	11530	10	1	7942750	1504	28.65	1.60	12	2.87	661.00	11848.00	82200	20240614	-76.96	13640	20241209	38.86	20050	-5.54	20250117	16500	14.79	20250102	82200	-76.96	20240614	13640	38.86	20241209	2.48	N	453450	200	15 억	179045	N	N	N	N
49	20250117	091316	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18610	10	2	0.05	272889910	14536	14.36	18950	18970	18570	24150	13020	18600	18776.47	2.25	-2582	19140	18870	18610	18340	18080	19005	18475	16	5550	200	11530	10	1	7942750	1478	28.15	1.57	12	0.18	661.00	11848.00	82200	20240614	-77.36	13640	20241209	36.44	18970	-1.90	20250117	16500	12.79	20250102	82200	-77.36	20240614	13640	36.44	20241209	2.48	N	453450	200	15 억	179045	N	N	N	N
50	20250116	161307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18600	270	2	1.47	1854696070	99871	60.18	18480	18880	18350	23800	12840	18330	18570.75	2.42	-13413	19403	18866	18263	17726	17123	19135	17995	16	5470	200	11360	10	1	7942750	1477	28.14	1.57	12	1.26	661.00	11848.00	82200	20240614	-77.37	13640	20241209	36.36	18880	-1.48	20250116	16500	12.73	20250102	82200	-77.37	20240614	13640	36.36	20241209	2.50	N	453450	200	15 억	192483	N	N	N	N
51	20250116	151203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18620	290	2	1.58	1770244740	95329	57.45	18480	18880	18350	23800	12840	18330	18569.84	2.42	-13862	19403	18866	18263	17726	17123	19135	17995	16	5470	200	11360	10	1	7942750	1479	28.17	1.57	12	1.20	661.00	11848.00	82200	20240614	-77.35	13640	20241209	36.51	18880	-1.38	20250116	16500	12.85	20250102	82200	-77.35	20240614	13640	36.51	20241209	2.50	N	453450	200	15 억	192483	N	N	N	N
52	20250116	141312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18560	230	2	1.25	1566656660	84347	50.83	18480	18880	18350	23800	12840	18330	18573.95	2.42	-11906	19403	18866	18263	17726	17123	19135	17995	16	5470	200	11360	10	1	7942750	1474	28.08	1.57	12	1.06	661.00	11848.00	82200	20240614	-77.42	13640	20241209	36.07	18880	-1.69	20250116	16500	12.48	20250102	82200	-77.42	20240614	13640	36.07	20241209	2.50	N	453450	200	15 억	192483	N	N	N	N
53	20250116	131312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18640	310	2	1.69	1467927990	79023	47.62	18480	18880	18350	23800	12840	18330	18575.96	2.42	-9794	19403	18866	18263	17726	17123	19135	17995	16	5470	200	11360	10	1	7942750	1481	28.20	1.57	12	0.99	661.00	11848.00	82200	20240614	-77.32	13640	20241209	36.66	18880	-1.27	20250116	16500	12.97	20250102	82200	-77.32	20240614	13640	36.66	20241209	2.50	N	453450	200	15 억	192483	N	N	N	N
54	20250116	121312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18600	270	2	1.47	1338317920	72059	43.42	18480	18880	18350	23800	12840	18330	18572.53	2.42	-9200	19403	18866	18263	17726	17123	19135	17995	16	5470	200	11360	10	1	7942750	1477	28.14	1.57	12	0.91	661.00	11848.00	82200	20240614	-77.37	13640	20241209	36.36	18880	-1.48	20250116	16500	12.73	20250102	82200	-77.37	20240614	13640	36.36	20241209	2.50	N	453450	200	15 억	192483	N	N	N	N
55	20250116	111313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18630	300	2	1.64	1165378950	62764	37.82	18480	18880	18350	23800	12840	18330	18567.63	2.42	-6592	19403	18866	18263	17726	17123	19135	17995	16	5470	200	11360	10	1	7942750	1480	28.18	1.57	12	0.79	661.00	11848.00	82200	20240614	-77.34	13640	20241209	36.58	18880	-1.32	20250116	16500	12.91	20250102	82200	-77.34	20240614	13640	36.58	20241209	2.50	N	453450	200	15 억	192483	N	N	N	N
56	20250116	101314	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18620	290	2	1.58	859700050	46225	27.86	18480	18880	18350	23800	12840	18330	18598.16	2.42	-2878	19403	18866	18263	17726	17123	19135	17995	16	5470	200	11360	10	1	7942750	1479	28.17	1.57	12	0.58	661.00	11848.00	82200	20240614	-77.35	13640	20241209	36.51	18880	-1.38	20250116	16500	12.85	20250102	82200	-77.35	20240614	13640	36.51	20241209	2.50	N	453450	200	15 억	192483	N	N	N	N
57	20250116	091317	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18430	100	2	0.55	416928250	22431	13.52	18480	18880	18350	23800	12840	18330	18587.15	2.42	-1059	19403	18866	18263	17726	17123	19135	17995	16	5470	200	11360	10	1	7942750	1464	27.88	1.56	12	0.28	661.00	11848.00	82200	20240614	-77.58	13640	20241209	35.12	18880	-2.38	20250116	16500	11.70	20250102	82200	-77.58	20240614	13640	35.12	20241209	2.50	N	453450	200	15 억	192483	N	N	N	N
58	20250115	161308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18330	640	2	3.62	2990689060	164528	288.17	17660	18800	17660	22950	12390	17690	18177.21	2.73	-24087	18836	18262	17866	17292	16896	18065	17095	16	5260	200	10960	10	1	7942750	1456	27.73	1.55	12	2.07	661.00	11848.00	82200	20240614	-77.70	13640	20241209	34.38	18830	-2.66	20250110	16500	11.09	20250102	82200	-77.70	20240614	13640	34.38	20241209	2.40	N	453450	200	15 억	216667	N	N	N	N
59	20250115	151310	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18310	620	2	3.50	2927576950	161082	282.13	17660	18800	17660	22950	12390	17690	18174.54	2.73	-23474	18836	18262	17866	17292	16896	18065	17095	16	5260	200	10960	10	1	7942750	1454	27.70	1.55	12	2.03	661.00	11848.00	82200	20240614	-77.73	13640	20241209	34.24	18830	-2.76	20250110	16500	10.97	20250102	82200	-77.73	20240614	13640	34.24	20241209	2.40	N	453450	200	15 억	216667	N	N	N	N
60	20250115	141304	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18230	540	2	3.05	2677707850	147391	258.15	17660	18800	17660	22950	12390	17690	18167.48	2.73	-22948	18836	18262	17866	17292	16896	18065	17095	16	5260	200	10960	10	1	7942750	1448	27.58	1.54	12	1.86	661.00	11848.00	82200	20240614	-77.82	13640	20241209	33.65	18830	-3.19	20250110	16500	10.48	20250102	82200	-77.82	20240614	13640	33.65	20241209	2.40	N	453450	200	15 억	216667	N	N	N	N
61	20250115	131312	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18180	490	2	2.77	2416928860	133116	233.15	17660	18800	17660	22950	12390	17690	18156.67	2.73	-22788	18836	18262	17866	17292	16896	18065	17095	16	5260	200	10960	10	1	7942750	1444	27.50	1.53	12	1.68	661.00	11848.00	82200	20240614	-77.88	13640	20241209	33.28	18830	-3.45	20250110	16500	10.18	20250102	82200	-77.88	20240614	13640	33.28	20241209	2.40	N	453450	200	15 억	216667	N	N	N	N
62	20250115	121256	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18140	450	2	2.54	2126038190	117108	205.11	17660	18800	17660	22950	12390	17690	18154.63	2.73	-22722	18836	18262	17866	17292	16896	18065	17095	16	5260	200	10960	10	1	7942750	1441	27.44	1.53	12	1.47	661.00	11848.00	82200	20240614	-77.93	13640	20241209	32.99	18830	-3.66	20250110	16500	9.94	20250102	82200	-77.93	20240614	13640	32.99	20241209	2.40	N	453450	200	15 억	216667	N	N	N	N
63	20250115	111308	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17970	280	2	1.58	1787204330	98205	172.00	17660	18800	17660	22950	12390	17690	18198.87	2.73	-19132	18836	18262	17866	17292	16896	18065	17095	16	5260	200	10960	10	1	7942750	1427	27.19	1.52	12	1.24	661.00	11848.00	82200	20240614	-78.14	13640	20241209	31.74	18830	-4.57	20250110	16500	8.91	20250102	82200	-78.14	20240614	13640	31.74	20241209	2.40	N	453450	200	15 억	216667	N	N	N	N
64	20250115	101307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18000	310	2	1.75	1246242480	68154	119.37	17660	18800	17660	22950	12390	17690	18285.95	2.73	373	18836	18262	17866	17292	16896	18065	17095	16	5260	200	10960	10	1	7942750	1430	27.23	1.52	12	0.86	661.00	11848.00	82200	20240614	-78.10	13640	20241209	31.96	18830	-4.41	20250110	16500	9.09	20250102	82200	-78.10	20240614	13640	31.96	20241209	2.40	N	453450	200	15 억	216667	N	N	N	N
65	20250115	091313	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18480	790	2	4.47	472084730	25749	45.10	17660	18580	17660	22950	12390	17690	18334.88	2.73	7776	18836	18262	17866	17292	16896	18065	17095	16	5260	200	10960	10	1	7942750	1468	27.96	1.56	12	0.32	661.00	11848.00	82200	20240614	-77.52	13640	20241209	35.48	18830	-1.86	20250110	16500	12.00	20250102	82200	-77.52	20240614	13640	35.48	20241209	2.40	N	453450	200	15 억	216667	N	N	N	N
66	20250114	161249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17690	200	2	1.14	1008614820	56491	91.24	17870	18440	17470	22700	12250	17490	17855.78	2.79	-4618	18430	17960	17680	17210	16930	17820	17070	16	5210	200	10840	10	1	7942750	1405	26.76	1.49	12	0.71	661.00	11848.00	82200	20240614	-78.48	13640	20241209	29.69	18830	-6.05	20250110	16500	7.21	20250102	82200	-78.48	20240614	13640	29.69	20241209	2.27	N	453450	200	15 억	221286	N	N	N	N
67	20250114	151307	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17690	200	2	1.14	983051250	55046	88.90	17870	18440	17470	22700	12250	17490	17859.65	2.79	-4856	18430	17960	17680	17210	16930	17820	17070	16	5210	200	10840	10	1	7942750	1405	26.76	1.49	12	0.69	661.00	11848.00	82200	20240614	-78.48	13640	20241209	29.69	18830	-6.05	20250110	16500	7.21	20250102	82200	-78.48	20240614	13640	29.69	20241209	2.27	N	453450	200	15 억	221286	N	N	N	N
68	20250114	141303	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17700	210	2	1.20	882242610	49346	79.70	17870	18440	17470	22700	12250	17490	17879.80	2.79	-5274	18430	17960	17680	17210	16930	17820	17070	16	5210	200	10840	10	1	7942750	1406	26.78	1.49	12	0.62	661.00	11848.00	82200	20240614	-78.47	13640	20241209	29.77	18830	-6.00	20250110	16500	7.27	20250102	82200	-78.47	20240614	13640	29.77	20241209	2.27	N	453450	200	15 억	221286	N	N	N	N
69	20250114	131301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17560	70	2	0.40	823334370	45994	74.28	17870	18440	17470	22700	12250	17490	17902.14	2.79	-5094	18430	17960	17680	17210	16930	17820	17070	16	5210	200	10840	10	1	7942750	1395	26.57	1.48	12	0.58	661.00	11848.00	82200	20240614	-78.64	13640	20241209	28.74	18830	-6.74	20250110	16500	6.42	20250102	82200	-78.64	20240614	13640	28.74	20241209	2.27	N	453450	200	15 억	221286	N	N	N	N
70	20250114	121257	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17560	70	2	0.40	804057240	44896	72.51	17870	18440	17470	22700	12250	17490	17910.62	2.79	-4683	18430	17960	17680	17210	16930	17820	17070	16	5210	200	10840	10	1	7942750	1395	26.57	1.48	12	0.57	661.00	11848.00	82200	20240614	-78.64	13640	20241209	28.74	18830	-6.74	20250110	16500	6.42	20250102	82200	-78.64	20240614	13640	28.74	20241209	2.27	N	453450	200	15 억	221286	N	N	N	N
71	20250114	111254	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17540	50	2	0.29	774367110	43205	69.78	17870	18440	17470	22700	12250	17490	17924.48	2.79	-3635	18430	17960	17680	17210	16930	17820	17070	16	5210	200	10840	10	1	7942750	1393	26.54	1.48	12	0.54	661.00	11848.00	82200	20240614	-78.66	13640	20241209	28.59	18830	-6.85	20250110	16500	6.30	20250102	82200	-78.66	20240614	13640	28.59	20241209	2.27	N	453450	200	15 억	221286	N	N	N	N
72	20250114	101255	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17550	60	2	0.34	616174170	34181	55.20	17870	18440	17540	22700	12250	17490	18028.98	2.79	-465	18430	17960	17680	17210	16930	17820	17070	16	5210	200	10840	10	1	7942750	1394	26.55	1.48	12	0.43	661.00	11848.00	82200	20240614	-78.65	13640	20241209	28.67	18830	-6.80	20250110	16500	6.36	20250102	82200	-78.65	20240614	13640	28.67	20241209	2.27	N	453450	200	15 억	221286	N	N	N	N
73	20250114	091301	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18000	510	2	2.92	374432400	20597	33.26	17870	18440	17670	22700	12250	17490	18183.62	2.79	5101	18430	17960	17680	17210	16930	17820	17070	16	5210	200	10840	10	1	7942750	1430	27.23	1.52	12	0.26	661.00	11848.00	82200	20240614	-78.10	13640	20241209	31.96	18830	-4.41	20250110	16500	9.09	20250102	82200	-78.10	20240614	13640	31.96	20241209	2.27	N	453450	200	15 억	221286	N	N	N	N
74	20250113	161242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17490	-530	5	-2.94	1079593390	61023	33.62	18120	18150	17400	23400	12620	18020	17691.07	2.99	-16292	19633	18826	18023	17216	16413	19230	17620	16	5380	200	11170	10	1	7942750	1389	26.46	1.48	12	0.77	661.00	11848.00	82200	20240614	-78.72	13640	20241209	28.23	18830	-7.12	20250110	16500	6.00	20250102	82200	-78.72	20240614	13640	28.23	20241209	2.28	N	453450	200	15 억	237387	N	N	N	N
75	20250113	151249	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17540	-480	5	-2.66	1022898510	57782	31.84	18120	18150	17400	23400	12620	18020	17702.15	2.99	-16086	19633	18826	18023	17216	16413	19230	17620	16	5380	200	11170	10	1	7942750	1393	26.54	1.48	12	0.73	661.00	11848.00	82200	20240614	-78.66	13640	20241209	28.59	18830	-6.85	20250110	16500	6.30	20250102	82200	-78.66	20240614	13640	28.59	20241209	2.28	N	453450	200	15 억	237387	N	N	N	N
76	20250113	141224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17610	-410	5	-2.28	771986500	43456	23.94	18120	18150	17510	23400	12620	18020	17764.17	2.99	-15286	19633	18826	18023	17216	16413	19230	17620	16	5380	200	11170	10	1	7942750	1399	26.64	1.49	12	0.55	661.00	11848.00	82200	20240614	-78.58	13640	20241209	29.11	18830	-6.48	20250110	16500	6.73	20250102	82200	-78.58	20240614	13640	29.11	20241209	2.28	N	453450	200	15 억	237387	N	N	N	N
77	20250113	131230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17630	-390	5	-2.16	652268660	36653	20.19	18120	18150	17630	23400	12620	18020	17795.14	2.99	-13362	19633	18826	18023	17216	16413	19230	17620	16	5380	200	11170	10	1	7942750	1400	26.67	1.49	12	0.46	661.00	11848.00	82200	20240614	-78.55	13640	20241209	29.25	18830	-6.37	20250110	16500	6.85	20250102	82200	-78.55	20240614	13640	29.25	20241209	2.28	N	453450	200	15 억	237387	N	N	N	N
78	20250113	121234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17740	-280	5	-1.55	531518220	29819	16.43	18120	18150	17670	23400	12620	18020	17824.13	2.99	-10300	19633	18826	18023	17216	16413	19230	17620	16	5380	200	11170	10	1	7942750	1409	26.84	1.50	12	0.38	661.00	11848.00	82200	20240614	-78.42	13640	20241209	30.06	18830	-5.79	20250110	16500	7.52	20250102	82200	-78.42	20240614	13640	30.06	20241209	2.28	N	453450	200	15 억	237387	N	N	N	N
79	20250113	111231	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17750	-270	5	-1.50	453290650	25418	14.00	18120	18150	17670	23400	12620	18020	17832.68	2.99	-9154	19633	18826	18023	17216	16413	19230	17620	16	5380	200	11170	10	1	7942750	1410	26.85	1.50	12	0.32	661.00	11848.00	82200	20240614	-78.41	13640	20241209	30.13	18830	-5.74	20250110	16500	7.58	20250102	82200	-78.41	20240614	13640	30.13	20241209	2.28	N	453450	200	15 억	237387	N	N	N	N
80	20250113	101232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17850	-170	5	-0.94	269678880	15080	8.31	18120	18150	17770	23400	12620	18020	17882.26	2.99	-6014	19633	18826	18023	17216	16413	19230	17620	16	5380	200	11170	10	1	7942750	1418	27.00	1.51	12	0.19	661.00	11848.00	82200	20240614	-78.28	13640	20241209	30.87	18830	-5.20	20250110	16500	8.18	20250102	82200	-78.28	20240614	13640	30.87	20241209	2.28	N	453450	200	15 억	237387	N	N	N	N
81	20250113	091238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17920	-100	5	-0.55	122650410	6833	3.76	18120	18150	17800	23400	12620	18020	17948.63	2.99	-1944	19633	18826	18023	17216	16413	19230	17620	16	5380	200	11170	10	1	7942750	1423	27.11	1.51	12	0.09	661.00	11848.00	82200	20240614	-78.20	13640	20241209	31.38	18830	-4.83	20250110	16500	8.61	20250102	82200	-78.20	20240614	13640	31.38	20241209	2.28	N	453450	200	15 억	237387	N	N	N	N
82	20250110	161210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18020	630	2	3.62	3271092980	180689	516.71	17300	18830	17220	22600	12180	17390	18103.67	3.01	-1612	17896	17642	17326	17072	16756	17485	16915	16	5210	200	10780	10	1	7942750	1431	27.26	1.52	12	2.27	661.00	11848.00	82200	20240614	-78.08	13640	20241209	32.11	18830	-4.30	20250110	16500	9.21	20250102	82200	-78.08	20240614	13640	32.11	20241209	2.30	N	453450	200	15 억	239100	N	N	N	N
83	20250110	151219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17990	600	2	3.45	3179115000	175587	502.12	17300	18830	17220	22600	12180	17390	18105.64	3.01	-874	17896	17642	17326	17072	16756	17485	16915	16	5210	200	10780	10	1	7942750	1429	27.22	1.52	12	2.21	661.00	11848.00	82200	20240614	-78.11	13640	20241209	31.89	18830	-4.46	20250110	16500	9.03	20250102	82200	-78.11	20240614	13640	31.89	20241209	2.30	N	453450	200	15 억	239100	N	N	N	N
84	20250110	141224	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18280	890	2	5.12	2987690370	165029	471.93	17300	18830	17220	22600	12180	17390	18104.03	3.01	-852	17896	17642	17326	17072	16756	17485	16915	16	5210	200	10780	10	1	7942750	1452	27.66	1.54	12	2.08	661.00	11848.00	82200	20240614	-77.76	13640	20241209	34.02	18830	-2.92	20250110	16500	10.79	20250102	82200	-77.76	20240614	13640	34.02	20241209	2.30	N	453450	200	15 억	239100	N	N	N	N
85	20250110	131225	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18240	850	2	4.89	2693911550	148967	426.00	17300	18830	17220	22600	12180	17390	18083.95	3.01	-6228	17896	17642	17326	17072	16756	17485	16915	16	5210	200	10780	10	1	7942750	1449	27.59	1.54	12	1.88	661.00	11848.00	82200	20240614	-77.81	13640	20241209	33.72	18830	-3.13	20250110	16500	10.55	20250102	82200	-77.81	20240614	13640	33.72	20241209	2.30	N	453450	200	15 억	239100	N	N	N	N
86	20250110	121226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18020	630	2	3.62	2453368650	135610	387.80	17300	18830	17220	22600	12180	17390	18091.35	3.01	-8878	17896	17642	17326	17072	16756	17485	16915	16	5210	200	10780	10	1	7942750	1431	27.26	1.52	12	1.71	661.00	11848.00	82200	20240614	-78.08	13640	20241209	32.11	18830	-4.30	20250110	16500	9.21	20250102	82200	-78.08	20240614	13640	32.11	20241209	2.30	N	453450	200	15 억	239100	N	N	N	N
87	20250110	111223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18300	910	2	5.23	2211179660	122224	349.52	17300	18830	17220	22600	12180	17390	18091.21	3.01	-12609	17896	17642	17326	17072	16756	17485	16915	16	5210	200	10780	10	1	7942750	1454	27.69	1.54	12	1.54	661.00	11848.00	82200	20240614	-77.74	13640	20241209	34.16	18830	-2.81	20250110	16500	10.91	20250102	82200	-77.74	20240614	13640	34.16	20241209	2.30	N	453450	200	15 억	239100	N	N	N	N
88	20250110	101220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18100	710	2	4.08	750042260	41986	120.07	17300	18250	17220	22600	12180	17390	17864.10	3.01	-1826	17896	17642	17326	17072	16756	17485	16915	16	5210	200	10780	10	1	7942750	1438	27.38	1.53	12	0.53	661.00	11848.00	82200	20240614	-77.98	13640	20241209	32.70	18250	-0.82	20250110	16500	9.70	20250102	82200	-77.98	20240614	13640	32.70	20241209	2.30	N	453450	200	15 억	239100	N	N	N	N
89	20250110	091226	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17380	-10	5	-0.06	13811130	797	2.28	17300	17390	17220	22600	12180	17390	17328.90	3.01	28	17896	17642	17326	17072	16756	17485	16915	16	5210	200	10780	10	1	7942750	1380	26.29	1.47	12	0.01	661.00	11848.00	82200	20240614	-78.86	13640	20241209	27.42	17820	-2.47	20250106	16500	5.33	20250102	82200	-78.86	20240614	13640	27.42	20241209	2.30	N	453450	200	15 억	239100	N	N	N	N
90	20250109	161212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17390	-210	5	-1.19	600194560	34757	100.14	17550	17580	17010	22850	12320	17600	17268.22	3.03	-1716	17900	17750	17580	17430	17260	17825	17505	16	5250	200	10910	10	1	7942750	1381	26.31	1.47	12	0.44	661.00	11848.00	82200	20240614	-78.84	13640	20241209	27.49	17820	-2.41	20250106	16500	5.39	20250102	82200	-78.84	20240614	13640	27.49	20241209	2.22	N	453450	200	15 억	240816	N	N	N	N
91	20250109	151210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17400	-200	5	-1.14	572287750	33151	95.51	17550	17580	17010	22850	12320	17600	17263.02	3.03	-2153	17900	17750	17580	17430	17260	17825	17505	16	5250	200	10910	10	1	7942750	1382	26.32	1.47	12	0.42	661.00	11848.00	82200	20240614	-78.83	13640	20241209	27.57	17820	-2.36	20250106	16500	5.45	20250102	82200	-78.83	20240614	13640	27.57	20241209	2.22	N	453450	200	15 억	240816	N	N	N	N
92	20250109	141218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17430	-170	5	-0.97	493765400	28628	82.48	17550	17580	17010	22850	12320	17600	17247.59	3.03	-4499	17900	17750	17580	17430	17260	17825	17505	16	5250	200	10910	10	1	7942750	1384	26.37	1.47	12	0.36	661.00	11848.00	82200	20240614	-78.80	13640	20241209	27.79	17820	-2.19	20250106	16500	5.64	20250102	82200	-78.80	20240614	13640	27.79	20241209	2.22	N	453450	200	15 억	240816	N	N	N	N
93	20250109	131217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17300	-300	5	-1.70	432184070	25084	72.27	17550	17580	17010	22850	12320	17600	17229.41	3.03	-5297	17900	17750	17580	17430	17260	17825	17505	16	5250	200	10910	10	1	7942750	1374	26.17	1.46	12	0.32	661.00	11848.00	82200	20240614	-78.95	13640	20241209	26.83	17820	-2.92	20250106	16500	4.85	20250102	82200	-78.95	20240614	13640	26.83	20241209	2.22	N	453450	200	15 억	240816	N	N	N	N
94	20250109	121217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17230	-370	5	-2.10	355692600	20672	59.56	17550	17550	17010	22850	12320	17600	17206.42	3.03	-4737	17900	17750	17580	17430	17260	17825	17505	16	5250	200	10910	10	1	7942750	1369	26.07	1.45	12	0.26	661.00	11848.00	82200	20240614	-79.04	13640	20241209	26.32	17820	-3.31	20250106	16500	4.42	20250102	82200	-79.04	20240614	13640	26.32	20241209	2.22	N	453450	200	15 억	240816	N	N	N	N
95	20250109	111222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17220	-380	5	-2.16	288821800	16784	48.36	17550	17550	17010	22850	12320	17600	17208.07	3.03	-2237	17900	17750	17580	17430	17260	17825	17505	16	5250	200	10910	10	1	7942750	1368	26.05	1.45	12	0.21	661.00	11848.00	82200	20240614	-79.05	13640	20241209	26.25	17820	-3.37	20250106	16500	4.36	20250102	82200	-79.05	20240614	13640	26.25	20241209	2.22	N	453450	200	15 억	240816	N	N	N	N
96	20250109	101219	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17180	-420	5	-2.39	268525840	15606	44.96	17550	17550	17010	22850	12320	17600	17206.48	3.03	-2309	17900	17750	17580	17430	17260	17825	17505	16	5250	200	10910	10	1	7942750	1365	25.99	1.45	12	0.20	661.00	11848.00	82200	20240614	-79.10	13640	20241209	25.95	17820	-3.59	20250106	16500	4.12	20250102	82200	-79.10	20240614	13640	25.95	20241209	2.22	N	453450	200	15 억	240816	N	N	N	N
97	20250109	091223	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17310	-290	5	-1.65	86119720	4979	14.34	17550	17550	17190	22850	12320	17600	17296.35	3.03	-2423	17900	17750	17580	17430	17260	17825	17505	16	5250	200	10910	10	1	7942750	1375	26.19	1.46	12	0.06	661.00	11848.00	82200	20240614	-78.94	13640	20241209	26.91	17820	-2.86	20250106	16500	4.91	20250102	82200	-78.94	20240614	13640	26.91	20241209	2.22	N	453450	200	15 억	240816	N	N	N	N
98	20250108	161206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17600	60	2	0.34	598319650	34088	103.27	17430	17730	17410	22800	12280	17540	17552.20	2.97	5174	17886	17712	17616	17442	17346	17665	17395	16	5260	200	10870	10	1	7942750	1398	26.63	1.49	12	0.43	661.00	11848.00	82200	20240614	-78.59	13640	20241209	29.03	17820	-1.23	20250106	16500	6.67	20250102	82200	-78.59	20240614	13640	29.03	20241209	2.16	N	453450	200	15 억	235642	N	N	N	N
99	20250108	151210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17610	70	2	0.40	559276530	31869	96.55	17430	17730	17410	22800	12280	17540	17549.23	2.97	3195	17886	17712	17616	17442	17346	17665	17395	16	5260	200	10870	10	1	7942750	1399	26.64	1.49	12	0.40	661.00	11848.00	82200	20240614	-78.58	13640	20241209	29.11	17820	-1.18	20250106	16500	6.73	20250102	82200	-78.58	20240614	13640	29.11	20241209	2.16	N	453450	200	15 억	235642	N	N	N	N
100	20250108	141215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17530	-10	5	-0.06	407603050	23257	70.46	17430	17730	17410	22800	12280	17540	17526.04	2.97	-1066	17886	17712	17616	17442	17346	17665	17395	16	5260	200	10870	10	1	7942750	1392	26.52	1.48	12	0.29	661.00	11848.00	82200	20240614	-78.67	13640	20241209	28.52	17820	-1.63	20250106	16500	6.24	20250102	82200	-78.67	20240614	13640	28.52	20241209	2.16	N	453450	200	15 억	235642	N	N	N	N
101	20250108	131212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17480	-60	5	-0.34	381372020	21759	65.92	17430	17730	17410	22800	12280	17540	17527.09	2.97	-2092	17886	17712	17616	17442	17346	17665	17395	16	5260	200	10870	10	1	7942750	1388	26.44	1.48	12	0.27	661.00	11848.00	82200	20240614	-78.73	13640	20241209	28.15	17820	-1.91	20250106	16500	5.94	20250102	82200	-78.73	20240614	13640	28.15	20241209	2.16	N	453450	200	15 억	235642	N	N	N	N
102	20250108	121209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17520	-20	5	-0.11	340627290	19428	58.86	17430	17730	17410	22800	12280	17540	17532.80	2.97	-1354	17886	17712	17616	17442	17346	17665	17395	16	5260	200	10870	10	1	7942750	1392	26.51	1.48	12	0.24	661.00	11848.00	82200	20240614	-78.69	13640	20241209	28.45	17820	-1.68	20250106	16500	6.18	20250102	82200	-78.69	20240614	13640	28.45	20241209	2.16	N	453450	200	15 억	235642	N	N	N	N
103	20250108	111211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17590	50	2	0.29	251127990	14316	43.37	17430	17730	17410	22800	12280	17540	17541.77	2.97	-781	17886	17712	17616	17442	17346	17665	17395	16	5260	200	10870	10	1	7942750	1397	26.61	1.48	12	0.18	661.00	11848.00	82200	20240614	-78.60	13640	20241209	28.96	17820	-1.29	20250106	16500	6.61	20250102	82200	-78.60	20240614	13640	28.96	20241209	2.16	N	453450	200	15 억	235642	N	N	N	N
104	20250108	101211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17630	90	2	0.51	203490080	11604	35.15	17430	17730	17410	22800	12280	17540	17536.20	2.97	-1072	17886	17712	17616	17442	17346	17665	17395	16	5260	200	10870	10	1	7942750	1400	26.67	1.49	12	0.15	661.00	11848.00	82200	20240614	-78.55	13640	20241209	29.25	17820	-1.07	20250106	16500	6.85	20250102	82200	-78.55	20240614	13640	29.25	20241209	2.16	N	453450	200	15 억	235642	N	N	N	N
105	20250108	091211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17420	-120	5	-0.68	55528480	3176	9.62	17430	17730	17420	22800	12280	17540	17483.76	2.97	-835	17886	17712	17616	17442	17346	17665	17395	16	5260	200	10870	10	1	7942750	1384	26.35	1.47	12	0.04	661.00	11848.00	82200	20240614	-78.81	13640	20241209	27.71	17820	-2.24	20250106	16500	5.58	20250102	82200	-78.81	20240614	13640	27.71	20241209	2.16	N	453450	200	15 억	235642	N	N	N	N
106	20250107	161158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17540	-60	5	-0.34	571386820	32445	91.38	17750	17790	17520	22850	12320	17600	17610.99	3.07	-7849	18026	17812	17606	17392	17186	17710	17290	16	5250	200	10910	10	1	7942750	1393	26.54	1.48	12	0.41	661.00	11848.00	82200	20240614	-78.66	13640	20241209	28.59	17820	-1.57	20250106	16500	6.30	20250102	82200	-78.66	20240614	13640	28.59	20241209	2.18	N	453450	200	15 억	243491	N	N	N	N
107	20250107	151203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17540	-60	5	-0.34	545665790	30979	87.25	17750	17790	17520	22850	12320	17600	17614.05	3.07	-7861	18026	17812	17606	17392	17186	17710	17290	16	5250	200	10910	10	1	7942750	1393	26.54	1.48	12	0.39	661.00	11848.00	82200	20240614	-78.66	13640	20241209	28.59	17820	-1.57	20250106	16500	6.30	20250102	82200	-78.66	20240614	13640	28.59	20241209	2.18	N	453450	200	15 억	243491	N	N	N	N
108	20250107	141201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17620	20	2	0.11	429762010	24380	68.66	17750	17790	17540	22850	12320	17600	17627.65	3.07	-3823	18026	17812	17606	17392	17186	17710	17290	16	5250	200	10910	10	1	7942750	1400	26.66	1.49	12	0.31	661.00	11848.00	82200	20240614	-78.56	13640	20241209	29.18	17820	-1.12	20250106	16500	6.79	20250102	82200	-78.56	20240614	13640	29.18	20241209	2.18	N	453450	200	15 억	243491	N	N	N	N
109	20250107	131201	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17690	90	2	0.51	383797100	21778	61.33	17750	17790	17540	22850	12320	17600	17623.16	3.07	-4046	18026	17812	17606	17392	17186	17710	17290	16	5250	200	10910	10	1	7942750	1405	26.76	1.49	12	0.27	661.00	11848.00	82200	20240614	-78.48	13640	20241209	29.69	17820	-0.73	20250106	16500	7.21	20250102	82200	-78.48	20240614	13640	29.69	20241209	2.18	N	453450	200	15 억	243491	N	N	N	N
110	20250107	121203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17610	10	2	0.06	287040820	16297	45.90	17750	17790	17540	22850	12320	17600	17613.11	3.07	-5753	18026	17812	17606	17392	17186	17710	17290	16	5250	200	10910	10	1	7942750	1399	26.64	1.49	12	0.21	661.00	11848.00	82200	20240614	-78.58	13640	20241209	29.11	17820	-1.18	20250106	16500	6.73	20250102	82200	-78.58	20240614	13640	29.11	20241209	2.18	N	453450	200	15 억	243491	N	N	N	N
111	20250107	111155	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17590	-10	5	-0.06	242067430	13742	38.70	17750	17790	17540	22850	12320	17600	17615.15	3.07	-5745	18026	17812	17606	17392	17186	17710	17290	16	5250	200	10910	10	1	7942750	1397	26.61	1.48	12	0.17	661.00	11848.00	82200	20240614	-78.60	13640	20241209	28.96	17820	-1.29	20250106	16500	6.61	20250102	82200	-78.60	20240614	13640	28.96	20241209	2.18	N	453450	200	15 억	243491	N	N	N	N
112	20250107	101203	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17660	60	2	0.34	196916060	11175	31.47	17750	17790	17540	22850	12320	17600	17621.12	3.07	-5449	18026	17812	17606	17392	17186	17710	17290	16	5250	200	10910	10	1	7942750	1403	26.72	1.49	12	0.14	661.00	11848.00	82200	20240614	-78.52	13640	20241209	29.47	17820	-0.90	20250106	16500	7.03	20250102	82200	-78.52	20240614	13640	29.47	20241209	2.18	N	453450	200	15 억	243491	N	N	N	N
113	20250107	091205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17630	30	2	0.17	34196850	1933	5.44	17750	17790	17610	22850	12320	17600	17691.08	3.07	-317	18026	17812	17606	17392	17186	17710	17290	16	5250	200	10910	10	1	7942750	1400	26.67	1.49	12	0.02	661.00	11848.00	82200	20240614	-78.55	13640	20241209	29.25	17820	-1.07	20250106	16500	6.85	20250102	82200	-78.55	20240614	13640	29.25	20241209	2.18	N	453450	200	15 억	243491	N	N	N	N
114	20250106	161147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17600	-30	5	-0.17	626149800	35471	43.95	17820	17820	17400	22900	12350	17630	17652.49	3.07	-133	18383	18006	17423	17046	16463	18195	17235	16	5270	200	10930	10	1	7942750	1398	26.63	1.49	12	0.45	661.00	11848.00	82200	20240614	-78.59	13640	20241209	29.03	17820	-1.23	20250106	16500	6.67	20250102	82200	-78.59	20240614	13640	29.03	20241209	2.22	N	453450	200	15 억	243585	N	N	N	N
115	20250106	151147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17640	10	2	0.06	596608300	33795	41.87	17820	17820	17400	22900	12350	17630	17653.78	3.07	-19	18383	18006	17423	17046	16463	18195	17235	16	5270	200	10930	10	1	7942750	1401	26.69	1.49	12	0.43	661.00	11848.00	82200	20240614	-78.54	13640	20241209	29.33	17820	-1.01	20250106	16500	6.91	20250102	82200	-78.54	20240614	13640	29.33	20241209	2.22	N	453450	200	15 억	243585	N	N	N	N
116	20250106	141147	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17700	70	2	0.40	559558910	31696	39.27	17820	17820	17400	22900	12350	17630	17653.97	3.07	-404	18383	18006	17423	17046	16463	18195	17235	16	5270	200	10930	10	1	7942750	1406	26.78	1.49	12	0.40	661.00	11848.00	82200	20240614	-78.47	13640	20241209	29.77	17820	-0.67	20250106	16500	7.27	20250102	82200	-78.47	20240614	13640	29.77	20241209	2.22	N	453450	200	15 억	243585	N	N	N	N
117	20250106	131136	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17730	100	2	0.57	512386890	29023	35.96	17820	17820	17400	22900	12350	17630	17654.55	3.07	-461	18383	18006	17423	17046	16463	18195	17235	16	5270	200	10930	10	1	7942750	1408	26.82	1.50	12	0.37	661.00	11848.00	82200	20240614	-78.43	13640	20241209	29.99	17820	-0.51	20250106	16500	7.45	20250102	82200	-78.43	20240614	13640	29.99	20241209	2.22	N	453450	200	15 억	243585	N	N	N	N
118	20250106	121144	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17610	-20	5	-0.11	474128120	26861	33.28	17820	17820	17400	22900	12350	17630	17651.21	3.07	71	18383	18006	17423	17046	16463	18195	17235	16	5270	200	10930	10	1	7942750	1399	26.64	1.49	12	0.34	661.00	11848.00	82200	20240614	-78.58	13640	20241209	29.11	17820	-1.18	20250106	16500	6.73	20250102	82200	-78.58	20240614	13640	29.11	20241209	2.22	N	453450	200	15 억	243585	N	N	N	N
119	20250106	111140	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17670	40	2	0.23	402328320	22782	28.23	17820	17820	17400	22900	12350	17630	17659.99	3.07	-318	18383	18006	17423	17046	16463	18195	17235	16	5270	200	10930	10	1	7942750	1403	26.73	1.49	12	0.29	661.00	11848.00	82200	20240614	-78.50	13640	20241209	29.55	17820	-0.84	20250106	16500	7.09	20250102	82200	-78.50	20240614	13640	29.55	20241209	2.22	N	453450	200	15 억	243585	N	N	N	N
120	20250106	101135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17780	150	2	0.85	361482300	20469	25.36	17820	17820	17400	22900	12350	17630	17660.06	3.07	605	18383	18006	17423	17046	16463	18195	17235	16	5270	200	10930	10	1	7942750	1412	26.90	1.50	12	0.26	661.00	11848.00	82200	20240614	-78.37	13640	20241209	30.35	17820	-0.22	20250106	16500	7.76	20250102	82200	-78.37	20240614	13640	30.35	20241209	2.22	N	453450	200	15 억	243585	N	N	N	N
121	20250106	091137	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17580	-50	5	-0.28	156504460	8865	10.98	17820	17820	17400	22900	12350	17630	17654.33	3.07	1300	18383	18006	17423	17046	16463	18195	17235	16	5270	200	10930	10	1	7942750	1396	26.60	1.48	12	0.11	661.00	11848.00	82200	20240614	-78.61	13640	20241209	28.89	17820	-1.35	20250106	16500	6.55	20250102	82200	-78.61	20240614	13640	28.89	20241209	2.22	N	453450	200	15 억	243585	N	N	N	N
122	20250103	161128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17630	630	2	3.71	1413239960	80570	237.52	16840	17800	16840	22100	11900	17000	17540.32	2.88	14940	17333	17166	16833	16666	16333	17250	16750	16	5100	200	10540	10	1	7942750	1400	26.67	1.49	12	1.01	661.00	11848.00	82200	20240614	-78.55	13640	20241209	29.25	17800	-0.96	20250103	16500	6.85	20250102	82200	-78.55	20240614	13640	29.25	20241209	2.22	N	453450	200	15 억	228369	N	N	N	N
123	20250103	151134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17610	610	2	3.59	1349894610	76975	226.92	16840	17800	16840	22100	11900	17000	17536.80	2.88	14715	17333	17166	16833	16666	16333	17250	16750	16	5100	200	10540	10	1	7942750	1399	26.64	1.49	12	0.97	661.00	11848.00	82200	20240614	-78.58	13640	20241209	29.11	17800	-1.07	20250103	16500	6.73	20250102	82200	-78.58	20240614	13640	29.11	20241209	2.22	N	453450	200	15 억	228369	N	N	N	N
124	20250103	141135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17560	560	2	3.29	1250929450	71344	210.32	16840	17800	16840	22100	11900	17000	17533.78	2.88	13289	17333	17166	16833	16666	16333	17250	16750	16	5100	200	10540	10	1	7942750	1395	26.57	1.48	12	0.90	661.00	11848.00	82200	20240614	-78.64	13640	20241209	28.74	17800	-1.35	20250103	16500	6.42	20250102	82200	-78.64	20240614	13640	28.74	20241209	2.22	N	453450	200	15 억	228369	N	N	N	N
125	20250103	131135	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17650	650	2	3.82	1054206370	60119	177.23	16840	17800	16840	22100	11900	17000	17535.34	2.88	14046	17333	17166	16833	16666	16333	17250	16750	16	5100	200	10540	10	1	7942750	1402	26.70	1.49	12	0.76	661.00	11848.00	82200	20240614	-78.53	13640	20241209	29.40	17800	-0.84	20250103	16500	6.97	20250102	82200	-78.53	20240614	13640	29.40	20241209	2.22	N	453450	200	15 억	228369	N	N	N	N
126	20250103	121134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17680	680	2	4.00	986846950	56293	165.95	16840	17800	16840	22100	11900	17000	17530.55	2.88	12222	17333	17166	16833	16666	16333	17250	16750	16	5100	200	10540	10	1	7942750	1404	26.75	1.49	12	0.71	661.00	11848.00	82200	20240614	-78.49	13640	20241209	29.62	17800	-0.67	20250103	16500	7.15	20250102	82200	-78.49	20240614	13640	29.62	20241209	2.22	N	453450	200	15 억	228369	N	N	N	N
127	20250103	111134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17610	610	2	3.59	897572610	51224	151.01	16840	17800	16840	22100	11900	17000	17522.51	2.88	10606	17333	17166	16833	16666	16333	17250	16750	16	5100	200	10540	10	1	7942750	1399	26.64	1.49	12	0.64	661.00	11848.00	82200	20240614	-78.58	13640	20241209	29.11	17800	-1.07	20250103	16500	6.73	20250102	82200	-78.58	20240614	13640	29.11	20241209	2.22	N	453450	200	15 억	228369	N	N	N	N
128	20250103	101132	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17650	650	2	3.82	790375160	45151	133.10	16840	17800	16840	22100	11900	17000	17505.16	2.88	13086	17333	17166	16833	16666	16333	17250	16750	16	5100	200	10540	10	1	7942750	1402	26.70	1.49	12	0.57	661.00	11848.00	82200	20240614	-78.53	13640	20241209	29.40	17800	-0.84	20250103	16500	6.97	20250102	82200	-78.53	20240614	13640	29.40	20241209	2.22	N	453450	200	15 억	228369	N	N	N	N
129	20250103	091134	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17600	600	2	3.53	287183580	16606	48.95	16840	17680	16840	22100	11900	17000	17293.98	2.88	8723	17333	17166	16833	16666	16333	17250	16750	16	5100	200	10540	10	1	7942750	1398	26.63	1.49	12	0.21	661.00	11848.00	82200	20240614	-78.59	13640	20241209	29.03	17680	-0.45	20250103	16500	6.67	20250102	82200	-78.59	20240614	13640	29.03	20241209	2.22	N	453450	200	15 억	228369	N	N	N	N
130	20250102	161121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17000	420	2	2.53	465519440	27625	89.78	16500	17000	16500	21550	11610	16580	16851.23	2.85	2468	17340	16960	16420	16040	15500	17150	16230	16	4970	200	10270	10	1	7942750	1350	25.72	1.43	12	0.35	661.00	11848.00	82200	20240614	-79.32	13640	20241209	24.63	17000	0.00	20250102	16500	3.03	20250102	82200	-79.32	20240614	13640	24.63	20241209	2.20	N	453450	200	15 억	226031	N	N	N	N
131	20250102	151123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16900	320	2	1.93	419460500	24908	80.95	16500	17000	16500	21550	11610	16580	16840.39	2.85	1836	17340	16960	16420	16040	15500	17150	16230	16	4970	200	10270	10	1	7942750	1342	25.57	1.43	12	0.31	661.00	11848.00	82200	20240614	-79.44	13640	20241209	23.90	17000	-0.59	20250102	16500	2.42	20250102	82200	-79.44	20240614	13640	23.90	20241209	2.20	N	453450	200	15 억	226031	N	N	N	N
132	20250102	141120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16910	330	2	1.99	358252900	21283	69.17	16500	17000	16500	21550	11610	16580	16832.82	2.85	396	17340	16960	16420	16040	15500	17150	16230	16	4970	200	10270	10	1	7942750	1343	25.58	1.43	12	0.27	661.00	11848.00	82200	20240614	-79.43	13640	20241209	23.97	17000	-0.53	20250102	16500	2.48	20250102	82200	-79.43	20240614	13640	23.97	20241209	2.20	N	453450	200	15 억	226031	N	N	N	N
133	20250102	131124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16920	340	2	2.05	330776900	19654	63.87	16500	17000	16500	21550	11610	16580	16830.00	2.85	1211	17340	16960	16420	16040	15500	17150	16230	16	4970	200	10270	10	1	7942750	1344	25.60	1.43	12	0.25	661.00	11848.00	82200	20240614	-79.42	13640	20241209	24.05	17000	-0.47	20250102	16500	2.55	20250102	82200	-79.42	20240614	13640	24.05	20241209	2.20	N	453450	200	15 억	226031	N	N	N	N
134	20250102	121121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16900	320	2	1.93	293283340	17436	56.67	16500	17000	16500	21550	11610	16580	16820.56	2.85	1383	17340	16960	16420	16040	15500	17150	16230	16	4970	200	10270	10	1	7942750	1342	25.57	1.43	12	0.22	661.00	11848.00	82200	20240614	-79.44	13640	20241209	23.90	17000	-0.59	20250102	16500	2.42	20250102	82200	-79.44	20240614	13640	23.90	20241209	2.20	N	453450	200	15 억	226031	N	N	N	N
135	20250102	111112	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16950	370	2	2.23	193895240	11562	37.58	16500	16950	16500	21550	11610	16580	16770.04	2.85	358	17340	16960	16420	16040	15500	17150	16230	16	4970	200	10270	10	1	7942750	1346	25.64	1.43	12	0.15	661.00	11848.00	82200	20240614	-79.38	13640	20241209	24.27	16950	0.00	20250102	16500	2.73	20250102	82200	-79.38	20240614	13640	24.27	20241209	2.20	N	453450	200	15 억	226031	N	N	N	N
136	20250102	101118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16620	40	2	0.24	53909530	3263	10.60	16500	16620	16500	21550	11610	16580	16521.46	2.85	429	17340	16960	16420	16040	15500	17150	16230	16	4970	200	10270	10	1	7942750	1320	25.14	1.40	12	0.04	661.00	11848.00	82200	20240614	-79.78	13640	20241209	21.85	16620	0.00	20250102	16500	0.73	20250102	82200	-79.78	20240614	13640	21.85	20241209	2.20	N	453450	200	15 억	226031	N	N	N	N
137	20250102	091107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	16580	0	3	0.00	0	0	0.00	0	0	0	21550	11610	16580	0.00	2.85	0	17340	16960	16420	16040	15500	17150	16230	16	4970	200	10270	10	1	7942750	1317	25.08	1.40	12	0.00	661.00	11848.00	82200	20240614	-79.83	13640	20241209	21.55	0	0.00	0	0	0.00	0	82200	-79.83	20240614	13640	21.55	20241209	2.20	N	453450	200	15 억	226031	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History