KissMeData/461030/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	161355	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10280	-200	5	-1.91	716781250	69714	83.96	10580	10580	10190	13620	7340	10480	10281.71	4.92	-17688	10813	10646	10463	10296	10113	10730	10380	14	3140	100	6490	10	1	14017750	1441	-11.27	14.10	12	0.50	-912.00	729.00	40550	20240403	-74.65	8430	20240710	21.95	12090	-14.97	20250108	10150	1.28	20250120	40550	-74.65	20240403	8430	21.95	20240710	1.92	N	461030	100	14 억	689994	N	N	0	N	N
3	20250124	151354	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10260	-220	5	-2.10	659455290	64128	77.24	10580	10580	10190	13620	7340	10480	10283.39	4.92	-16938	10813	10646	10463	10296	10113	10730	10380	14	3140	100	6490	10	1	14017750	1438	-11.25	14.07	12	0.46	-912.00	729.00	40550	20240403	-74.70	8430	20240710	21.71	12090	-15.14	20250108	10150	1.08	20250120	40550	-74.70	20240403	8430	21.71	20240710	1.92	N	461030	100	14 억	689994	N	N	0	N	N
4	20250124	141351	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10300	-180	5	-1.72	551693350	53628	64.59	10580	10580	10190	13620	7340	10480	10287.38	4.92	-12122	10813	10646	10463	10296	10113	10730	10380	14	3140	100	6490	10	1	14017750	1444	-11.29	14.13	12	0.38	-912.00	729.00	40550	20240403	-74.60	8430	20240710	22.18	12090	-14.81	20250108	10150	1.48	20250120	40550	-74.60	20240403	8430	22.18	20240710	1.92	N	461030	100	14 억	689994	N	N	0	N	N
5	20250124	131355	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10330	-150	5	-1.43	514088720	49974	60.19	10580	10580	10190	13620	7340	10480	10287.09	4.92	-13300	10813	10646	10463	10296	10113	10730	10380	14	3140	100	6490	10	1	14017750	1448	-11.33	14.17	12	0.36	-912.00	729.00	40550	20240403	-74.53	8430	20240710	22.54	12090	-14.56	20250108	10150	1.77	20250120	40550	-74.53	20240403	8430	22.54	20240710	1.92	N	461030	100	14 억	689994	N	N	0	N	N
6	20250124	121350	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10270	-210	5	-2.00	410222210	39834	47.98	10580	10580	10190	13620	7340	10480	10298.25	4.92	-11903	10813	10646	10463	10296	10113	10730	10380	14	3140	100	6490	10	1	14017750	1440	-11.26	14.09	12	0.28	-912.00	729.00	40550	20240403	-74.67	8430	20240710	21.83	12090	-15.05	20250108	10150	1.18	20250120	40550	-74.67	20240403	8430	21.83	20240710	1.92	N	461030	100	14 억	689994	N	N	0	N	N
7	20250124	111352	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10240	-240	5	-2.29	358172740	34752	41.86	10580	10580	10190	13620	7340	10480	10306.49	4.92	-9578	10813	10646	10463	10296	10113	10730	10380	14	3140	100	6490	10	1	14017750	1435	-11.23	14.05	12	0.25	-912.00	729.00	40550	20240403	-74.75	8430	20240710	21.47	12090	-15.30	20250108	10150	0.89	20250120	40550	-74.75	20240403	8430	21.47	20240710	1.92	N	461030	100	14 억	689994	N	N	0	N	N
8	20250124	101348	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10260	-220	5	-2.10	270489910	26217	31.58	10580	10580	10190	13620	7340	10480	10317.29	4.92	-6595	10813	10646	10463	10296	10113	10730	10380	14	3140	100	6490	10	1	14017750	1438	-11.25	14.07	12	0.19	-912.00	729.00	40550	20240403	-74.70	8430	20240710	21.71	12090	-15.14	20250108	10150	1.08	20250120	40550	-74.70	20240403	8430	21.71	20240710	1.92	N	461030	100	14 억	689994	N	N	0	N	N
9	20250124	091358	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10430	-50	5	-0.48	74109360	7096	8.55	10580	10580	10420	13620	7340	10480	10443.77	4.92	-1181	10813	10646	10463	10296	10113	10730	10380	14	3140	100	6490	10	1	14017750	1462	-11.44	14.31	12	0.05	-912.00	729.00	40550	20240403	-74.28	8430	20240710	23.72	12090	-13.73	20250108	10150	2.76	20250120	40550	-74.28	20240403	8430	23.72	20240710	1.92	N	461030	100	14 억	689994	N	N	0	N	N
10	20250123	161347	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10480	180	2	1.75	867408010	82660	108.12	10330	10630	10280	13390	7210	10300	10493.79	4.91	1542	10800	10550	10420	10170	10040	10485	10105	14	3090	100	6380	10	1	14017750	1469	-11.49	14.38	12	0.59	-912.00	729.00	40550	20240403	-74.16	8430	20240710	24.32	12090	-13.32	20250108	10150	3.25	20250120	40550	-74.16	20240403	8430	24.32	20240710	1.88	N	461030	100	14 억	688547	N	N	0	N	N
11	20250123	151345	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10440	140	2	1.36	808601590	77041	100.77	10330	10630	10280	13390	7210	10300	10495.73	4.91	3110	10800	10550	10420	10170	10040	10485	10105	14	3090	100	6380	10	1	14017750	1463	-11.45	14.32	12	0.55	-912.00	729.00	40550	20240403	-74.25	8430	20240710	23.84	12090	-13.65	20250108	10150	2.86	20250120	40550	-74.25	20240403	8430	23.84	20240710	1.88	N	461030	100	14 억	688547	N	N	0	N	N
12	20250123	141338	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10520	220	2	2.14	739173860	70409	92.09	10330	10630	10280	13390	7210	10300	10498.29	4.91	4287	10800	10550	10420	10170	10040	10485	10105	14	3090	100	6380	10	1	14017750	1475	-11.54	14.43	12	0.50	-912.00	729.00	40550	20240403	-74.06	8430	20240710	24.79	12090	-12.99	20250108	10150	3.65	20250120	40550	-74.06	20240403	8430	24.79	20240710	1.88	N	461030	100	14 억	688547	N	N	0	N	N
13	20250123	131344	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10490	190	2	1.84	601242530	57310	74.96	10330	10630	10280	13390	7210	10300	10491.06	4.91	1897	10800	10550	10420	10170	10040	10485	10105	14	3090	100	6380	10	1	14017750	1470	-11.50	14.39	12	0.41	-912.00	729.00	40550	20240403	-74.13	8430	20240710	24.44	12090	-13.23	20250108	10150	3.35	20250120	40550	-74.13	20240403	8430	24.44	20240710	1.88	N	461030	100	14 억	688547	N	N	0	N	N
14	20250123	121345	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10470	170	2	1.65	552205070	52610	68.81	10330	10630	10280	13390	7210	10300	10496.20	4.91	1372	10800	10550	10420	10170	10040	10485	10105	14	3090	100	6380	10	1	14017750	1468	-11.48	14.36	12	0.38	-912.00	729.00	40550	20240403	-74.18	8430	20240710	24.20	12090	-13.40	20250108	10150	3.15	20250120	40550	-74.18	20240403	8430	24.20	20240710	1.88	N	461030	100	14 억	688547	N	N	0	N	N
15	20250123	111335	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10490	190	2	1.84	516975390	49252	64.42	10330	10630	10280	13390	7210	10300	10496.54	4.91	2312	10800	10550	10420	10170	10040	10485	10105	14	3090	100	6380	10	1	14017750	1470	-11.50	14.39	12	0.35	-912.00	729.00	40550	20240403	-74.13	8430	20240710	24.44	12090	-13.23	20250108	10150	3.35	20250120	40550	-74.13	20240403	8430	24.44	20240710	1.88	N	461030	100	14 억	688547	N	N	0	N	N
16	20250123	101343	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10430	130	2	1.26	392000810	37412	48.93	10330	10630	10280	13390	7210	10300	10477.95	4.91	1992	10800	10550	10420	10170	10040	10485	10105	14	3090	100	6380	10	1	14017750	1462	-11.44	14.31	12	0.27	-912.00	729.00	40550	20240403	-74.28	8430	20240710	23.72	12090	-13.73	20250108	10150	2.76	20250120	40550	-74.28	20240403	8430	23.72	20240710	1.88	N	461030	100	14 억	688547	N	N	0	N	N
17	20250123	091346	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10560	260	2	2.52	108689860	10423	13.63	10330	10560	10280	13390	7210	10300	10427.90	4.91	3020	10800	10550	10420	10170	10040	10485	10105	14	3090	100	6380	10	1	14017750	1480	-11.58	14.49	12	0.07	-912.00	729.00	40550	20240403	-73.96	8430	20240710	25.27	12090	-12.66	20250108	10150	4.04	20250120	40550	-73.96	20240403	8430	25.27	20240710	1.88	N	461030	100	14 억	688547	N	N	0	N	N
18	20250122	161335	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10300	-50	5	-0.48	789867700	75578	104.01	10350	10670	10290	13450	7250	10350	10451.68	4.98	-7994	10843	10596	10383	10136	9923	10720	10260	14	3100	100	6410	10	1	14017750	1444	-11.29	14.13	12	0.54	-912.00	729.00	40550	20240403	-74.60	8430	20240710	22.18	12090	-14.81	20250108	10150	1.48	20250120	40550	-74.60	20240403	8430	22.18	20240710	1.87	N	461030	100	14 억	697685	N	N	0	N	N
19	20250122	151337	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10370	20	2	0.19	739780210	70718	97.33	10350	10670	10290	13450	7250	10350	10461.00	4.98	-7242	10843	10596	10383	10136	9923	10720	10260	14	3100	100	6410	10	1	14017750	1454	-11.37	14.22	12	0.50	-912.00	729.00	40550	20240403	-74.43	8430	20240710	23.01	12090	-14.23	20250108	10150	2.17	20250120	40550	-74.43	20240403	8430	23.01	20240710	1.87	N	461030	100	14 억	697685	N	N	0	N	N
20	20250122	141334	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10420	70	2	0.68	597598870	56977	78.41	10350	10670	10340	13450	7250	10350	10488.45	4.98	-7303	10843	10596	10383	10136	9923	10720	10260	14	3100	100	6410	10	1	14017750	1461	-11.43	14.29	12	0.41	-912.00	729.00	40550	20240403	-74.30	8430	20240710	23.61	12090	-13.81	20250108	10150	2.66	20250120	40550	-74.30	20240403	8430	23.61	20240710	1.87	N	461030	100	14 억	697685	N	N	0	N	N
21	20250122	131336	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10490	140	2	1.35	538639300	51343	70.66	10350	10670	10340	13450	7250	10350	10491.03	4.98	-4677	10843	10596	10383	10136	9923	10720	10260	14	3100	100	6410	10	1	14017750	1470	-11.50	14.39	12	0.37	-912.00	729.00	40550	20240403	-74.13	8430	20240710	24.44	12090	-13.23	20250108	10150	3.35	20250120	40550	-74.13	20240403	8430	24.44	20240710	1.87	N	461030	100	14 억	697685	N	N	0	N	N
22	20250122	121334	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10460	110	2	1.06	509048820	48513	66.77	10350	10670	10340	13450	7250	10350	10493.07	4.98	-3812	10843	10596	10383	10136	9923	10720	10260	14	3100	100	6410	10	1	14017750	1466	-11.47	14.35	12	0.35	-912.00	729.00	40550	20240403	-74.20	8430	20240710	24.08	12090	-13.48	20250108	10150	3.05	20250120	40550	-74.20	20240403	8430	24.08	20240710	1.87	N	461030	100	14 억	697685	N	N	0	N	N
23	20250122	111336	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10470	120	2	1.16	457009050	43525	59.90	10350	10670	10340	13450	7250	10350	10499.96	4.98	-3667	10843	10596	10383	10136	9923	10720	10260	14	3100	100	6410	10	1	14017750	1468	-11.48	14.36	12	0.31	-912.00	729.00	40550	20240403	-74.18	8430	20240710	24.20	12090	-13.40	20250108	10150	3.15	20250120	40550	-74.18	20240403	8430	24.20	20240710	1.87	N	461030	100	14 억	697685	N	N	0	N	N
24	20250122	101346	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10630	280	2	2.71	344938570	32884	45.26	10350	10670	10340	13450	7250	10350	10489.60	4.98	-2366	10843	10596	10383	10136	9923	10720	10260	14	3100	100	6410	10	1	14017750	1490	-11.66	14.58	12	0.23	-912.00	729.00	40550	20240403	-73.79	8430	20240710	26.10	12090	-12.08	20250108	10150	4.73	20250120	40550	-73.79	20240403	8430	26.10	20240710	1.87	N	461030	100	14 억	697685	N	N	0	N	N
25	20250122	091337	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10390	40	2	0.39	64135570	6149	8.46	10350	10480	10350	13450	7250	10350	10430.37	4.98	-539	10843	10596	10383	10136	9923	10720	10260	14	3100	100	6410	10	1	14017750	1456	-11.39	14.25	12	0.04	-912.00	729.00	40550	20240403	-74.38	8430	20240710	23.25	12090	-14.06	20250108	10150	2.36	20250120	40550	-74.38	20240403	8430	23.25	20240710	1.87	N	461030	100	14 억	697685	N	N	0	N	N
26	20250121	161325	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10350	80	2	0.78	749916850	72579	116.44	10200	10630	10170	13350	7190	10270	10332.42	4.98	-520	10496	10382	10266	10152	10036	10325	10095	14	3080	100	6360	10	1	14017750	1451	-11.35	14.20	12	0.52	-912.00	729.00	40550	20240403	-74.48	8430	20240710	22.78	12090	-14.39	20250108	10150	1.97	20250120	40550	-74.48	20240403	8430	22.78	20240710	1.80	N	461030	100	14 억	698278	N	N	516	N	N
27	20250121	151329	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10360	90	2	0.88	727334950	70396	112.93	10200	10630	10170	13350	7190	10270	10332.05	4.98	-438	10496	10382	10266	10152	10036	10325	10095	14	3080	100	6360	10	1	14017750	1452	-11.36	14.21	12	0.50	-912.00	729.00	40550	20240403	-74.45	8430	20240710	22.89	12090	-14.31	20250108	10150	2.07	20250120	40550	-74.45	20240403	8430	22.89	20240710	1.80	N	461030	100	14 억	698278	N	N	516	N	N
28	20250121	141330	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10290	20	2	0.19	608179870	58818	94.36	10200	10630	10170	13350	7190	10270	10340.03	4.98	3383	10496	10382	10266	10152	10036	10325	10095	14	3080	100	6360	10	1	14017750	1442	-11.28	14.12	12	0.42	-912.00	729.00	40550	20240403	-74.62	8430	20240710	22.06	12090	-14.89	20250108	10150	1.38	20250120	40550	-74.62	20240403	8430	22.06	20240710	1.80	N	461030	100	14 억	698278	N	N	516	N	N
29	20250121	131328	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10310	40	2	0.39	516847810	49942	80.12	10200	10630	10170	13350	7190	10270	10348.96	4.98	-1763	10496	10382	10266	10152	10036	10325	10095	14	3080	100	6360	10	1	14017750	1445	-11.30	14.14	12	0.36	-912.00	729.00	40550	20240403	-74.57	8430	20240710	22.30	12090	-14.72	20250108	10150	1.58	20250120	40550	-74.57	20240403	8430	22.30	20240710	1.80	N	461030	100	14 억	698278	N	N	516	N	N
30	20250121	121310	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10340	70	2	0.68	474426650	45836	73.53	10200	10630	10170	13350	7190	10270	10350.53	4.98	-941	10496	10382	10266	10152	10036	10325	10095	14	3080	100	6360	10	1	14017750	1449	-11.34	14.18	12	0.33	-912.00	729.00	40550	20240403	-74.50	8430	20240710	22.66	12090	-14.47	20250108	10150	1.87	20250120	40550	-74.50	20240403	8430	22.66	20240710	1.80	N	461030	100	14 억	698278	N	N	516	N	N
31	20250121	111219	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10250	-20	5	-0.19	436748490	42185	67.68	10200	10630	10170	13350	7190	10270	10353.17	4.98	-1857	10496	10382	10266	10152	10036	10325	10095	14	3080	100	6360	10	1	14017750	1437	-11.24	14.06	12	0.30	-912.00	729.00	40550	20240403	-74.72	8430	20240710	21.59	12090	-15.22	20250108	10150	0.99	20250120	40550	-74.72	20240403	8430	21.59	20240710	1.80	N	461030	100	14 억	698278	N	N	516	N	N
32	20250121	101211	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10280	10	2	0.10	336165590	32388	51.96	10200	10630	10170	13350	7190	10270	10379.33	4.98	1569	10496	10382	10266	10152	10036	10325	10095	14	3080	100	6360	10	1	14017750	1441	-11.27	14.10	12	0.23	-912.00	729.00	40550	20240403	-74.65	8430	20240710	21.95	12090	-14.97	20250108	10150	1.28	20250120	40550	-74.65	20240403	8430	21.95	20240710	1.80	N	461030	100	14 억	698278	N	N	516	N	N
33	20250121	091329	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10550	280	2	2.73	150160610	14521	23.30	10200	10560	10170	13350	7190	10270	10340.94	4.98	4502	10496	10382	10266	10152	10036	10325	10095	14	3080	100	6360	10	1	14017750	1479	-11.57	14.47	12	0.10	-912.00	729.00	40550	20240403	-73.98	8430	20240710	25.15	12090	-12.74	20250108	10150	3.94	20250120	40550	-73.98	20240403	8430	25.15	20240710	1.80	N	461030	100	14 억	698278	N	N	516	N	N
34	20250120	161315	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10270	-110	5	-1.06	620463390	60706	79.43	10340	10380	10150	13490	7270	10380	10220.72	4.99	-1479	10753	10566	10393	10206	10033	10480	10120	14	3110	100	6430	10	1	14017750	1440	-11.26	14.09	12	0.43	-912.00	729.00	40550	20240403	-74.67	8430	20240710	21.83	12090	-15.05	20250108	10150	1.18	20250120	40550	-74.67	20240403	8430	21.83	20240710	1.80	N	461030	100	14 억	699806	N	N	516	N	N
35	20250120	151328	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10220	-160	5	-1.54	597445180	58460	76.49	10340	10380	10150	13490	7270	10380	10219.67	4.99	-1502	10753	10566	10393	10206	10033	10480	10120	14	3110	100	6430	10	1	14017750	1433	-11.21	14.02	12	0.42	-912.00	729.00	40550	20240403	-74.80	8430	20240710	21.23	12090	-15.47	20250108	10150	0.69	20250120	40550	-74.80	20240403	8430	21.23	20240710	1.80	N	461030	100	14 억	699806	N	N	0	N	N
36	20250120	141326	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10180	-200	5	-1.93	461410710	45138	59.06	10340	10380	10150	13490	7270	10380	10222.15	4.99	-4439	10753	10566	10393	10206	10033	10480	10120	14	3110	100	6430	10	1	14017750	1427	-11.16	13.96	12	0.32	-912.00	729.00	40550	20240403	-74.90	8430	20240710	20.76	12090	-15.80	20250108	10150	0.30	20250120	40550	-74.90	20240403	8430	20.76	20240710	1.80	N	461030	100	14 억	699806	N	N	0	N	N
37	20250120	131326	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10210	-170	5	-1.64	396265650	38745	50.70	10340	10380	10150	13490	7270	10380	10227.45	4.99	-1904	10753	10566	10393	10206	10033	10480	10120	14	3110	100	6430	10	1	14017750	1431	-11.20	14.01	12	0.28	-912.00	729.00	40550	20240403	-74.82	8430	20240710	21.12	12090	-15.55	20250108	10150	0.59	20250120	40550	-74.82	20240403	8430	21.12	20240710	1.80	N	461030	100	14 억	699806	N	N	0	N	N
38	20250120	121329	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10150	-230	5	-2.22	337691740	33005	43.19	10340	10380	10150	13490	7270	10380	10231.44	4.99	42	10753	10566	10393	10206	10033	10480	10120	14	3110	100	6430	10	1	14017750	1423	-11.13	13.92	12	0.24	-912.00	729.00	40550	20240403	-74.97	8430	20240710	20.40	12090	-16.05	20250108	10150	0.00	20250120	40550	-74.97	20240403	8430	20.40	20240710	1.80	N	461030	100	14 억	699806	N	N	0	N	N
39	20250120	111328	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10280	-100	5	-0.96	287724400	28108	36.78	10340	10380	10150	13490	7270	10380	10236.29	4.99	-60	10753	10566	10393	10206	10033	10480	10120	14	3110	100	6430	10	1	14017750	1441	-11.27	14.10	12	0.20	-912.00	729.00	40550	20240403	-74.65	8430	20240710	21.95	12090	-14.97	20250108	10150	1.28	20250120	40550	-74.65	20240403	8430	21.95	20240710	1.80	N	461030	100	14 억	699806	N	N	0	N	N
40	20250120	101327	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10260	-120	5	-1.16	246916290	24126	31.57	10340	10380	10150	13490	7270	10380	10234.33	4.99	463	10753	10566	10393	10206	10033	10480	10120	14	3110	100	6430	10	1	14017750	1438	-11.25	14.07	12	0.17	-912.00	729.00	40550	20240403	-74.70	8430	20240710	21.71	12090	-15.14	20250108	10150	1.08	20250120	40550	-74.70	20240403	8430	21.71	20240710	1.80	N	461030	100	14 억	699806	N	N	0	N	N
41	20250120	091328	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10250	-130	5	-1.25	118835910	11559	15.12	10340	10380	10200	13490	7270	10380	10280.64	4.99	-2954	10753	10566	10393	10206	10033	10480	10120	14	3110	100	6430	10	1	14017750	1437	-11.24	14.06	12	0.08	-912.00	729.00	40550	20240403	-74.72	8430	20240710	21.59	12090	-15.22	20250108	10200	0.49	20250120	40550	-74.72	20240403	8430	21.59	20240710	1.80	N	461030	100	14 억	699806	N	N	0	N	N
42	20250117	161321	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10380	-200	5	-1.89	768470410	74331	90.07	10520	10580	10220	13750	7410	10580	10338.78	5.09	-14543	10980	10780	10590	10390	10200	10880	10490	14	3170	100	6550	10	1	14017750	1455	-11.38	14.24	12	0.53	-912.00	729.00	40550	20240403	-74.40	8430	20240710	23.13	12090	-14.14	20250108	10220	1.57	20250117	40550	-74.40	20240403	8430	23.13	20240710	1.81	N	461030	100	14 억	713794	N	N	0	N	N
43	20250117	151318	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10350	-230	5	-2.17	724933510	70128	84.98	10520	10580	10220	13750	7410	10580	10337.29	5.09	-14058	10980	10780	10590	10390	10200	10880	10490	14	3170	100	6550	10	1	14017750	1451	-11.35	14.20	12	0.50	-912.00	729.00	40550	20240403	-74.48	8430	20240710	22.78	12090	-14.39	20250108	10220	1.27	20250117	40550	-74.48	20240403	8430	22.78	20240710	1.81	N	461030	100	14 억	713794	N	N	0	N	N
44	20250117	141325	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10370	-210	5	-1.98	611251960	59132	71.66	10520	10580	10220	13750	7410	10580	10337.08	5.09	-9821	10980	10780	10590	10390	10200	10880	10490	14	3170	100	6550	10	1	14017750	1454	-11.37	14.22	12	0.42	-912.00	729.00	40550	20240403	-74.43	8430	20240710	23.01	12090	-14.23	20250108	10220	1.47	20250117	40550	-74.43	20240403	8430	23.01	20240710	1.81	N	461030	100	14 억	713794	N	N	0	N	N
45	20250117	131325	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10330	-250	5	-2.36	552968400	53500	64.83	10520	10580	10220	13750	7410	10580	10335.86	5.09	-8600	10980	10780	10590	10390	10200	10880	10490	14	3170	100	6550	10	1	14017750	1448	-11.33	14.17	12	0.38	-912.00	729.00	40550	20240403	-74.53	8430	20240710	22.54	12090	-14.56	20250108	10220	1.08	20250117	40550	-74.53	20240403	8430	22.54	20240710	1.81	N	461030	100	14 억	713794	N	N	0	N	N
46	20250117	121326	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10350	-230	5	-2.17	430798850	41674	50.50	10520	10580	10220	13750	7410	10580	10337.35	5.09	-18456	10980	10780	10590	10390	10200	10880	10490	14	3170	100	6550	10	1	14017750	1451	-11.35	14.20	12	0.30	-912.00	729.00	40550	20240403	-74.48	8430	20240710	22.78	12090	-14.39	20250108	10220	1.27	20250117	40550	-74.48	20240403	8430	22.78	20240710	1.81	N	461030	100	14 억	713794	N	N	0	N	N
47	20250117	111327	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10330	-250	5	-2.36	320253750	30969	37.53	10520	10580	10220	13750	7410	10580	10341.11	5.09	-14613	10980	10780	10590	10390	10200	10880	10490	14	3170	100	6550	10	1	14017750	1448	-11.33	14.17	12	0.22	-912.00	729.00	40550	20240403	-74.53	8430	20240710	22.54	12090	-14.56	20250108	10220	1.08	20250117	40550	-74.53	20240403	8430	22.54	20240710	1.81	N	461030	100	14 억	713794	N	N	0	N	N
48	20250117	101326	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10310	-270	5	-2.55	190085060	18314	22.19	10520	10580	10250	13750	7410	10580	10379.22	5.09	-9103	10980	10780	10590	10390	10200	10880	10490	14	3170	100	6550	10	1	14017750	1445	-11.30	14.14	12	0.13	-912.00	729.00	40550	20240403	-74.57	8430	20240710	22.30	12090	-14.72	20250108	10250	0.59	20250117	40550	-74.57	20240403	8430	22.30	20240710	1.81	N	461030	100	14 억	713794	N	N	0	N	N
49	20250117	091325	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10480	-100	5	-0.95	59457510	5693	6.90	10520	10580	10370	13750	7410	10580	10443.97	5.09	-2751	10980	10780	10590	10390	10200	10880	10490	14	3170	100	6550	10	1	14017750	1469	-11.49	14.38	12	0.04	-912.00	729.00	40550	20240403	-74.16	8430	20240710	24.32	12090	-13.32	20250108	10250	2.24	20250115	40550	-74.16	20240403	8430	24.32	20240710	1.81	N	461030	100	14 억	713794	N	N	0	N	N
50	20250116	161316	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10580	250	2	2.42	875368970	82439	77.91	10400	10790	10400	13420	7240	10330	10618.43	4.94	22289	11116	10722	10486	10092	9856	10605	9975	14	3090	100	6400	10	1	14017750	1483	-11.60	14.51	12	0.59	-912.00	729.00	40550	20240403	-73.91	8430	20240710	25.50	12090	-12.49	20250108	10250	3.22	20250115	40550	-73.91	20240403	8430	25.50	20240710	1.79	N	461030	100	14 억	691972	N	N	0	N	N
51	20250116	151213	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10570	240	2	2.32	847426890	79797	75.42	10400	10790	10400	13420	7240	10330	10619.78	4.94	21981	11116	10722	10486	10092	9856	10605	9975	14	3090	100	6400	10	1	14017750	1482	-11.59	14.50	12	0.57	-912.00	729.00	40550	20240403	-73.93	8430	20240710	25.39	12090	-12.57	20250108	10250	3.12	20250115	40550	-73.93	20240403	8430	25.39	20240710	1.79	N	461030	100	14 억	691972	N	N	0	N	N
52	20250116	141321	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10600	270	2	2.61	747976550	70378	66.52	10400	10790	10400	13420	7240	10330	10627.99	4.94	21861	11116	10722	10486	10092	9856	10605	9975	14	3090	100	6400	10	1	14017750	1486	-11.62	14.54	12	0.50	-912.00	729.00	40550	20240403	-73.86	8430	20240710	25.74	12090	-12.32	20250108	10250	3.41	20250115	40550	-73.86	20240403	8430	25.74	20240710	1.79	N	461030	100	14 억	691972	N	N	0	N	N
53	20250116	131322	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10670	340	2	3.29	713149260	67101	63.42	10400	10790	10400	13420	7240	10330	10628.00	4.94	21670	11116	10722	10486	10092	9856	10605	9975	14	3090	100	6400	10	1	14017750	1496	-11.70	14.64	12	0.48	-912.00	729.00	40550	20240403	-73.69	8430	20240710	26.57	12090	-11.75	20250108	10250	4.10	20250115	40550	-73.69	20240403	8430	26.57	20240710	1.79	N	461030	100	14 억	691972	N	N	0	N	N
54	20250116	121321	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10700	370	2	3.58	653098870	61473	58.10	10400	10790	10400	13420	7240	10330	10624.16	4.94	22796	11116	10722	10486	10092	9856	10605	9975	14	3090	100	6400	10	1	14017750	1500	-11.73	14.68	12	0.44	-912.00	729.00	40550	20240403	-73.61	8430	20240710	26.93	12090	-11.50	20250108	10250	4.39	20250115	40550	-73.61	20240403	8430	26.93	20240710	1.79	N	461030	100	14 억	691972	N	N	0	N	N
55	20250116	111322	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10730	400	2	3.87	594763800	56028	52.95	10400	10790	10400	13420	7240	10330	10615.47	4.94	21416	11116	10722	10486	10092	9856	10605	9975	14	3090	100	6400	10	1	14017750	1504	-11.77	14.72	12	0.40	-912.00	729.00	40550	20240403	-73.54	8430	20240710	27.28	12090	-11.25	20250108	10250	4.68	20250115	40550	-73.54	20240403	8430	27.28	20240710	1.79	N	461030	100	14 억	691972	N	N	0	N	N
56	20250116	101324	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10710	380	2	3.68	463641000	43807	41.40	10400	10780	10400	13420	7240	10330	10583.72	4.94	15824	11116	10722	10486	10092	9856	10605	9975	14	3090	100	6400	10	1	14017750	1501	-11.74	14.69	12	0.31	-912.00	729.00	40550	20240403	-73.59	8430	20240710	27.05	12090	-11.41	20250108	10250	4.49	20250115	40550	-73.59	20240403	8430	27.05	20240710	1.79	N	461030	100	14 억	691972	N	N	0	N	N
57	20250116	091326	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10490	160	2	1.55	136778550	13036	12.32	10400	10570	10400	13420	7240	10330	10492.37	4.94	7027	11116	10722	10486	10092	9856	10605	9975	14	3090	100	6400	10	1	14017750	1470	-11.50	14.39	12	0.09	-912.00	729.00	40550	20240403	-74.13	8430	20240710	24.44	12090	-13.23	20250108	10250	2.34	20250115	40550	-74.13	20240403	8430	24.44	20240710	1.79	N	461030	100	14 억	691972	N	N	0	N	N
58	20250115	161318	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10330	-460	5	-4.26	1101600680	105263	112.56	10790	10880	10250	14020	7560	10790	10463.66	4.98	-6121	11590	11190	10970	10570	10350	11080	10460	14	3230	100	6680	10	1	14017750	1448	-11.33	14.17	12	0.75	-912.00	729.00	40550	20240403	-74.53	8430	20240710	22.54	12090	-14.56	20250108	10250	0.78	20250115	40550	-74.53	20240403	8430	22.54	20240710	1.70	N	461030	100	14 억	698093	N	N	0	N	N
59	20250115	151319	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10320	-470	5	-4.36	1067186330	101927	109.00	10790	10880	10250	14020	7560	10790	10468.46	4.98	-5381	11590	11190	10970	10570	10350	11080	10460	14	3230	100	6680	10	1	14017750	1447	-11.32	14.16	12	0.73	-912.00	729.00	40550	20240403	-74.55	8430	20240710	22.42	12090	-14.64	20250108	10250	0.68	20250115	40550	-74.55	20240403	8430	22.42	20240710	1.70	N	461030	100	14 억	698093	N	N	0	N	N
60	20250115	141314	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10340	-450	5	-4.17	835158010	79378	84.88	10790	10880	10340	14020	7560	10790	10519.50	4.98	-9778	11590	11190	10970	10570	10350	11080	10460	14	3230	100	6680	10	1	14017750	1449	-11.34	14.18	12	0.57	-912.00	729.00	40550	20240403	-74.50	8430	20240710	22.66	12090	-14.47	20250108	10340	0.00	20250115	40550	-74.50	20240403	8430	22.66	20240710	1.70	N	461030	100	14 억	698093	N	N	0	N	N
61	20250115	131321	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10460	-330	5	-3.06	595092470	56248	60.15	10790	10880	10360	14020	7560	10790	10577.83	4.98	-8511	11590	11190	10970	10570	10350	11080	10460	14	3230	100	6680	10	1	14017750	1466	-11.47	14.35	12	0.40	-912.00	729.00	40550	20240403	-74.20	8430	20240710	24.08	12090	-13.48	20250108	10360	0.97	20250115	40550	-74.20	20240403	8430	24.08	20240710	1.70	N	461030	100	14 억	698093	N	N	0	N	N
62	20250115	121305	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10380	-410	5	-3.80	561551540	53036	56.71	10790	10880	10360	14020	7560	10790	10586.11	4.98	-6356	11590	11190	10970	10570	10350	11080	10460	14	3230	100	6680	10	1	14017750	1455	-11.38	14.24	12	0.38	-912.00	729.00	40550	20240403	-74.40	8430	20240710	23.13	12090	-14.14	20250108	10360	0.19	20250115	40550	-74.40	20240403	8430	23.13	20240710	1.70	N	461030	100	14 억	698093	N	N	0	N	N
63	20250115	111318	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10430	-360	5	-3.34	490756070	46228	49.43	10790	10880	10430	14020	7560	10790	10614.00	4.98	-5566	11590	11190	10970	10570	10350	11080	10460	14	3230	100	6680	10	1	14017750	1462	-11.44	14.31	12	0.33	-912.00	729.00	40550	20240403	-74.28	8430	20240710	23.72	12090	-13.73	20250108	10430	0.00	20250115	40550	-74.28	20240403	8430	23.72	20240710	1.70	N	461030	100	14 억	698093	N	N	0	N	N
64	20250115	101316	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10600	-190	5	-1.76	312282100	29251	31.28	10790	10880	10540	14020	7560	10790	10673.87	4.98	-2489	11590	11190	10970	10570	10350	11080	10460	14	3230	100	6680	10	1	14017750	1486	-11.62	14.54	12	0.21	-912.00	729.00	40550	20240403	-73.86	8430	20240710	25.74	12090	-12.32	20250108	10530	0.66	20250102	40550	-73.86	20240403	8430	25.74	20240710	1.70	N	461030	100	14 억	698093	N	N	0	N	N
65	20250115	091322	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10730	-60	5	-0.56	78077410	7242	7.74	10790	10880	10700	14020	7560	10790	10780.51	4.98	-1832	11590	11190	10970	10570	10350	11080	10460	14	3230	100	6680	10	1	14017750	1504	-11.77	14.72	12	0.05	-912.00	729.00	40550	20240403	-73.54	8430	20240710	27.28	12090	-11.25	20250108	10530	1.90	20250102	40550	-73.54	20240403	8430	27.28	20240710	1.70	N	461030	100	14 억	698093	N	N	0	N	N
66	20250114	161258	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10790	-160	5	-1.46	1006558340	92074	69.21	10930	11370	10750	14230	7670	10950	10932.12	4.89	13263	12083	11516	11123	10556	10163	11320	10360	14	3280	100	6780	10	1	14017750	1513	-11.83	14.80	12	0.66	-912.00	729.00	40550	20240403	-73.39	8430	20240710	28.00	12090	-10.75	20250108	10530	2.47	20250102	40550	-73.39	20240403	8430	28.00	20240710	1.73	N	461030	100	14 억	684830	N	N	0	N	N
67	20250114	151317	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10870	-80	5	-0.73	939675570	85891	64.56	10930	11370	10750	14230	7670	10950	10940.33	4.89	13661	12083	11516	11123	10556	10163	11320	10360	14	3280	100	6780	10	1	14017750	1524	-11.92	14.91	12	0.61	-912.00	729.00	40550	20240403	-73.19	8430	20240710	28.94	12090	-10.09	20250108	10530	3.23	20250102	40550	-73.19	20240403	8430	28.94	20240710	1.73	N	461030	100	14 억	684830	N	N	0	N	N
68	20250114	141312	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10890	-60	5	-0.55	866771130	79175	59.51	10930	11370	10750	14230	7670	10950	10947.54	4.89	12890	12083	11516	11123	10556	10163	11320	10360	14	3280	100	6780	10	1	14017750	1527	-11.94	14.94	12	0.56	-912.00	729.00	40550	20240403	-73.14	8430	20240710	29.18	12090	-9.93	20250108	10530	3.42	20250102	40550	-73.14	20240403	8430	29.18	20240710	1.73	N	461030	100	14 억	684830	N	N	0	N	N
69	20250114	131310	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10930	-20	5	-0.18	799297850	72982	54.86	10930	11370	10750	14230	7670	10950	10951.99	4.89	14290	12083	11516	11123	10556	10163	11320	10360	14	3280	100	6780	10	1	14017750	1532	-11.98	14.99	12	0.52	-912.00	729.00	40550	20240403	-73.05	8430	20240710	29.66	12090	-9.59	20250108	10530	3.80	20250102	40550	-73.05	20240403	8430	29.66	20240710	1.73	N	461030	100	14 억	684830	N	N	0	N	N
70	20250114	121306	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10970	20	2	0.18	745779110	68094	51.18	10930	11370	10750	14230	7670	10950	10952.20	4.89	14326	12083	11516	11123	10556	10163	11320	10360	14	3280	100	6780	10	1	14017750	1538	-12.03	15.05	12	0.49	-912.00	729.00	40550	20240403	-72.95	8430	20240710	30.13	12090	-9.26	20250108	10530	4.18	20250102	40550	-72.95	20240403	8430	30.13	20240710	1.73	N	461030	100	14 억	684830	N	N	0	N	N
71	20250114	111303	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10770	-180	5	-1.64	602052100	54801	41.19	10930	11370	10770	14230	7670	10950	10986.15	4.89	11921	12083	11516	11123	10556	10163	11320	10360	14	3280	100	6780	10	1	14017750	1510	-11.81	14.77	12	0.39	-912.00	729.00	40550	20240403	-73.44	8430	20240710	27.76	12090	-10.92	20250108	10530	2.28	20250102	40550	-73.44	20240403	8430	27.76	20240710	1.73	N	461030	100	14 억	684830	N	N	0	N	N
72	20250114	101304	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10850	-100	5	-0.91	459142990	41595	31.26	10930	11370	10800	14230	7670	10950	11038.42	4.89	13551	12083	11516	11123	10556	10163	11320	10360	14	3280	100	6780	10	1	14017750	1521	-11.90	14.88	12	0.30	-912.00	729.00	40550	20240403	-73.24	8430	20240710	28.71	12090	-10.26	20250108	10530	3.04	20250102	40550	-73.24	20240403	8430	28.71	20240710	1.73	N	461030	100	14 억	684830	N	N	0	N	N
73	20250114	091310	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11260	310	2	2.83	236823880	21264	15.98	10930	11370	10930	14230	7670	10950	11137.32	4.89	12260	12083	11516	11123	10556	10163	11320	10360	14	3280	100	6780	10	1	14017750	1578	-12.35	15.45	12	0.15	-912.00	729.00	40550	20240403	-72.23	8430	20240710	33.57	12090	-6.87	20250108	10530	6.93	20250102	40550	-72.23	20240403	8430	33.57	20240710	1.73	N	461030	100	14 억	684830	N	N	0	N	N
74	20250113	161251	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10950	-740	5	-6.33	1456544080	131934	164.31	11500	11690	10730	15190	8190	11690	11040.08	5.18	-41986	12123	11906	11703	11486	11283	11805	11385	14	3500	100	7240	10	1	14017750	1535	-12.01	15.02	12	0.94	-912.00	729.00	40550	20240403	-73.00	8430	20240710	29.89	12090	-9.43	20250108	10530	3.99	20250102	40550	-73.00	20240403	8430	29.89	20240710	1.74	N	461030	100	14 억	726816	N	N	0	N	N
75	20250113	151259	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10940	-750	5	-6.42	1400620920	126808	157.93	11500	11690	10730	15190	8190	11690	11045.21	5.18	-41331	12123	11906	11703	11486	11283	11805	11385	14	3500	100	7240	10	1	14017750	1534	-12.00	15.01	12	0.90	-912.00	729.00	40550	20240403	-73.02	8430	20240710	29.77	12090	-9.51	20250108	10530	3.89	20250102	40550	-73.02	20240403	8430	29.77	20240710	1.74	N	461030	100	14 억	726816	N	N	0	N	N
76	20250113	141233	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10800	-890	5	-7.61	1272194450	115042	143.27	11500	11690	10730	15190	8190	11690	11058.52	5.18	-37619	12123	11906	11703	11486	11283	11805	11385	14	3500	100	7240	10	1	14017750	1514	-11.84	14.81	12	0.82	-912.00	729.00	40550	20240403	-73.37	8430	20240710	28.11	12090	-10.67	20250108	10530	2.56	20250102	40550	-73.37	20240403	8430	28.11	20240710	1.74	N	461030	100	14 억	726816	N	N	0	N	N
77	20250113	131239	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10820	-870	5	-7.44	932430200	83564	104.07	11500	11690	10810	15190	8190	11690	11158.28	5.18	-30330	12123	11906	11703	11486	11283	11805	11385	14	3500	100	7240	10	1	14017750	1517	-11.86	14.84	12	0.60	-912.00	729.00	40550	20240403	-73.32	8430	20240710	28.35	12090	-10.50	20250108	10530	2.75	20250102	40550	-73.32	20240403	8430	28.35	20240710	1.74	N	461030	100	14 억	726816	N	N	0	N	N
78	20250113	121243	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10980	-710	5	-6.07	723328700	64360	80.15	11500	11690	10980	15190	8190	11690	11238.79	5.18	-21241	12123	11906	11703	11486	11283	11805	11385	14	3500	100	7240	10	1	14017750	1539	-12.04	15.06	12	0.46	-912.00	729.00	40550	20240403	-72.92	8430	20240710	30.25	12090	-9.18	20250108	10530	4.27	20250102	40550	-72.92	20240403	8430	30.25	20240710	1.74	N	461030	100	14 억	726816	N	N	0	N	N
79	20250113	111240	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11170	-520	5	-4.45	494140470	43589	54.29	11500	11690	11070	15190	8190	11690	11336.36	5.18	-11849	12123	11906	11703	11486	11283	11805	11385	14	3500	100	7240	10	1	14017750	1566	-12.25	15.32	12	0.31	-912.00	729.00	40550	20240403	-72.45	8430	20240710	32.50	12090	-7.61	20250108	10530	6.08	20250102	40550	-72.45	20240403	8430	32.50	20240710	1.74	N	461030	100	14 억	726816	N	N	0	N	N
80	20250113	101241	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11300	-390	5	-3.34	254649060	22208	27.66	11500	11690	11250	15190	8190	11690	11466.55	5.18	-2108	12123	11906	11703	11486	11283	11805	11385	14	3500	100	7240	10	1	14017750	1584	-12.39	15.50	12	0.16	-912.00	729.00	40550	20240403	-72.13	8430	20240710	34.05	12090	-6.53	20250108	10530	7.31	20250102	40550	-72.13	20240403	8430	34.05	20240710	1.74	N	461030	100	14 억	726816	N	N	0	N	N
81	20250113	091247	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11610	-80	5	-0.68	65615540	5670	7.06	11500	11690	11500	15190	8190	11690	11572.41	5.18	-162	12123	11906	11703	11486	11283	11805	11385	14	3500	100	7240	10	1	14017750	1627	-12.73	15.93	12	0.04	-912.00	729.00	40550	20240403	-71.37	8430	20240710	37.72	12090	-3.97	20250108	10530	10.26	20250102	40550	-71.37	20240403	8430	37.72	20240710	1.74	N	461030	100	14 억	726816	N	N	0	N	N
82	20250110	161219	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11690	-160	5	-1.35	933770620	79940	115.00	11850	11920	11500	15400	8300	11850	11680.89	5.26	-10673	12310	12080	11640	11410	10970	12195	11525	14	3550	100	7340	10	1	14017750	1639	-12.82	16.04	12	0.57	-912.00	729.00	40550	20240403	-71.17	8430	20240710	38.67	12090	-3.31	20250108	10530	11.02	20250102	40550	-71.17	20240403	8430	38.67	20240710	1.70	N	461030	100	14 억	737489	N	N	0	N	N
83	20250110	151228	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11700	-150	5	-1.27	872766140	74725	107.49	11850	11920	11500	15400	8300	11850	11679.71	5.26	-10044	12310	12080	11640	11410	10970	12195	11525	14	3550	100	7340	10	1	14017750	1640	-12.83	16.05	12	0.53	-912.00	729.00	40550	20240403	-71.15	8430	20240710	38.79	12090	-3.23	20250108	10530	11.11	20250102	40550	-71.15	20240403	8430	38.79	20240710	1.70	N	461030	100	14 억	737489	N	N	0	N	N
84	20250110	141233	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11670	-180	5	-1.52	691441390	59206	85.17	11850	11920	11500	15400	8300	11850	11678.57	5.26	-12149	12310	12080	11640	11410	10970	12195	11525	14	3550	100	7340	10	1	14017750	1636	-12.80	16.01	12	0.42	-912.00	729.00	40550	20240403	-71.22	8430	20240710	38.43	12090	-3.47	20250108	10530	10.83	20250102	40550	-71.22	20240403	8430	38.43	20240710	1.70	N	461030	100	14 억	737489	N	N	0	N	N
85	20250110	131234	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11680	-170	5	-1.43	611611560	52348	75.30	11850	11920	11500	15400	8300	11850	11683.57	5.26	-8835	12310	12080	11640	11410	10970	12195	11525	14	3550	100	7340	10	1	14017750	1637	-12.81	16.02	12	0.37	-912.00	729.00	40550	20240403	-71.20	8430	20240710	38.55	12090	-3.39	20250108	10530	10.92	20250102	40550	-71.20	20240403	8430	38.55	20240710	1.70	N	461030	100	14 억	737489	N	N	0	N	N
86	20250110	121235	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11820	-30	5	-0.25	575438490	49248	70.85	11850	11920	11500	15400	8300	11850	11684.50	5.26	-9443	12310	12080	11640	11410	10970	12195	11525	14	3550	100	7340	10	1	14017750	1657	-12.96	16.21	12	0.35	-912.00	729.00	40550	20240403	-70.85	8430	20240710	40.21	12090	-2.23	20250108	10530	12.25	20250102	40550	-70.85	20240403	8430	40.21	20240710	1.70	N	461030	100	14 억	737489	N	N	0	N	N
87	20250110	111231	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11890	40	2	0.34	511869470	43875	63.12	11850	11920	11500	15400	8300	11850	11666.54	5.26	-8907	12310	12080	11640	11410	10970	12195	11525	14	3550	100	7340	10	1	14017750	1667	-13.04	16.31	12	0.31	-912.00	729.00	40550	20240403	-70.68	8430	20240710	41.04	12090	-1.65	20250108	10530	12.92	20250102	40550	-70.68	20240403	8430	41.04	20240710	1.70	N	461030	100	14 억	737489	N	N	0	N	N
88	20250110	101229	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11620	-230	5	-1.94	332439450	28579	41.11	11850	11890	11500	15400	8300	11850	11632.30	5.26	-8307	12310	12080	11640	11410	10970	12195	11525	14	3550	100	7340	10	1	14017750	1629	-12.74	15.94	12	0.20	-912.00	729.00	40550	20240403	-71.34	8430	20240710	37.84	12090	-3.89	20250108	10530	10.35	20250102	40550	-71.34	20240403	8430	37.84	20240710	1.70	N	461030	100	14 억	737489	N	N	0	N	N
89	20250110	091234	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11810	-40	5	-0.34	99808280	8508	12.24	11850	11890	11620	15400	8300	11850	11731.11	5.26	-2370	12310	12080	11640	11410	10970	12195	11525	14	3550	100	7340	10	1	14017750	1655	-12.95	16.20	12	0.06	-912.00	729.00	40550	20240403	-70.88	8430	20240710	40.09	12090	-2.32	20250108	10530	12.16	20250102	40550	-70.88	20240403	8430	40.09	20240710	1.70	N	461030	100	14 억	737489	N	N	0	N	N
90	20250109	161221	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11850	330	2	2.86	804385580	69424	63.89	11510	11870	11200	14970	8070	11520	11585.80	5.20	8707	12286	11902	11706	11322	11126	11805	11225	14	3450	100	7140	10	1	14017750	1661	-12.99	16.26	12	0.50	-912.00	729.00	40550	20240403	-70.78	8430	20240710	40.57	12090	-1.99	20250108	10530	12.54	20250102	40550	-70.78	20240403	8430	40.57	20240710	1.71	N	461030	100	14 억	728292	N	N	103	N	N
91	20250109	151219	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11830	310	2	2.69	746243650	64509	59.36	11510	11870	11200	14970	8070	11520	11568.05	5.20	8305	12286	11902	11706	11322	11126	11805	11225	14	3450	100	7140	10	1	14017750	1658	-12.97	16.23	12	0.46	-912.00	729.00	40550	20240403	-70.83	8430	20240710	40.33	12090	-2.15	20250108	10530	12.35	20250102	40550	-70.83	20240403	8430	40.33	20240710	1.71	N	461030	100	14 억	728292	N	N	103	N	N
92	20250109	141226	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11740	220	2	1.91	613212960	53230	48.98	11510	11840	11200	14970	8070	11520	11520.06	5.20	5009	12286	11902	11706	11322	11126	11805	11225	14	3450	100	7140	10	1	14017750	1646	-12.87	16.10	12	0.38	-912.00	729.00	40550	20240403	-71.05	8430	20240710	39.26	12090	-2.89	20250108	10530	11.49	20250102	40550	-71.05	20240403	8430	39.26	20240710	1.71	N	461030	100	14 억	728292	N	N	103	N	N
93	20250109	131225	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11630	110	2	0.95	417387790	36497	33.59	11510	11650	11200	14970	8070	11520	11436.22	5.20	115	12286	11902	11706	11322	11126	11805	11225	14	3450	100	7140	10	1	14017750	1630	-12.75	15.95	12	0.26	-912.00	729.00	40550	20240403	-71.32	8430	20240710	37.96	12090	-3.80	20250108	10530	10.45	20250102	40550	-71.32	20240403	8430	37.96	20240710	1.71	N	461030	100	14 억	728292	N	N	103	N	N
94	20250109	121226	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11560	40	2	0.35	365707810	32039	29.48	11510	11650	11200	14970	8070	11520	11414.46	5.20	-112	12286	11902	11706	11322	11126	11805	11225	14	3450	100	7140	10	1	14017750	1620	-12.68	15.86	12	0.23	-912.00	729.00	40550	20240403	-71.49	8430	20240710	37.13	12090	-4.38	20250108	10530	9.78	20250102	40550	-71.49	20240403	8430	37.13	20240710	1.71	N	461030	100	14 억	728292	N	N	103	N	N
95	20250109	111230	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11600	80	2	0.69	306054390	26870	24.73	11510	11650	11200	14970	8070	11520	11390.19	5.20	1177	12286	11902	11706	11322	11126	11805	11225	14	3450	100	7140	10	1	14017750	1626	-12.72	15.91	12	0.19	-912.00	729.00	40550	20240403	-71.39	8430	20240710	37.60	12090	-4.05	20250108	10530	10.16	20250102	40550	-71.39	20240403	8430	37.60	20240710	1.71	N	461030	100	14 억	728292	N	N	103	N	N
96	20250109	101227	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11370	-150	5	-1.30	202732390	17918	16.49	11510	11520	11200	14970	8070	11520	11314.45	5.20	342	12286	11902	11706	11322	11126	11805	11225	14	3450	100	7140	10	1	14017750	1594	-12.47	15.60	12	0.13	-912.00	729.00	40550	20240403	-71.96	8430	20240710	34.88	12090	-5.96	20250108	10530	7.98	20250102	40550	-71.96	20240403	8430	34.88	20240710	1.71	N	461030	100	14 억	728292	N	N	103	N	N
97	20250109	091232	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11400	-120	5	-1.04	60086040	5285	4.86	11510	11520	11300	14970	8070	11520	11369.17	5.20	-938	12286	11902	11706	11322	11126	11805	11225	14	3450	100	7140	10	1	14017750	1598	-12.50	15.64	12	0.04	-912.00	729.00	40550	20240403	-71.89	8430	20240710	35.23	12090	-5.71	20250108	10530	8.26	20250102	40550	-71.89	20240403	8430	35.23	20240710	1.71	N	461030	100	14 억	728292	N	N	103	N	N
98	20250108	161214	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11520	-310	5	-2.62	1275251270	108279	71.90	11790	12090	11510	15370	8290	11830	11777.50	5.40	-29407	12356	12092	11676	11412	10996	12225	11545	14	3540	100	7330	10	1	14017750	1615	-12.63	15.80	12	0.77	-912.00	729.00	40550	20240403	-71.59	8430	20240710	36.65	12090	-4.71	20250108	10530	9.40	20250102	40550	-71.59	20240403	8430	36.65	20240710	1.67	N	461030	100	14 억	757587	N	N	103	N	N
99	20250108	151219	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11550	-280	5	-2.37	1225168270	103936	69.02	11790	12090	11510	15370	8290	11830	11787.51	5.40	-29666	12356	12092	11676	11412	10996	12225	11545	14	3540	100	7330	10	1	14017750	1619	-12.66	15.84	12	0.74	-912.00	729.00	40550	20240403	-71.52	8430	20240710	37.01	12090	-4.47	20250108	10530	9.69	20250102	40550	-71.52	20240403	8430	37.01	20240710	1.67	N	461030	100	14 억	757587	N	N	0	N	N
100	20250108	141224	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11590	-240	5	-2.03	1116133930	94498	62.75	11790	12090	11590	15370	8290	11830	11811.09	5.40	-29102	12356	12092	11676	11412	10996	12225	11545	14	3540	100	7330	10	1	14017750	1625	-12.71	15.90	12	0.67	-912.00	729.00	40550	20240403	-71.42	8430	20240710	37.49	12090	-4.14	20250108	10530	10.07	20250102	40550	-71.42	20240403	8430	37.49	20240710	1.67	N	461030	100	14 억	757587	N	N	0	N	N
101	20250108	131220	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11700	-130	5	-1.10	1019157950	86176	57.23	11790	12090	11620	15370	8290	11830	11826.45	5.40	-25705	12356	12092	11676	11412	10996	12225	11545	14	3540	100	7330	10	1	14017750	1640	-12.83	16.05	12	0.61	-912.00	729.00	40550	20240403	-71.15	8430	20240710	38.79	12090	-3.23	20250108	10530	11.11	20250102	40550	-71.15	20240403	8430	38.79	20240710	1.67	N	461030	100	14 억	757587	N	N	0	N	N
102	20250108	121218	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11720	-110	5	-0.93	988385440	83536	55.47	11790	12090	11620	15370	8290	11830	11831.86	5.40	-24279	12356	12092	11676	11412	10996	12225	11545	14	3540	100	7330	10	1	14017750	1643	-12.85	16.08	12	0.60	-912.00	729.00	40550	20240403	-71.10	8430	20240710	39.03	12090	-3.06	20250108	10530	11.30	20250102	40550	-71.10	20240403	8430	39.03	20240710	1.67	N	461030	100	14 억	757587	N	N	0	N	N
103	20250108	111220	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11850	20	2	0.17	824503090	69536	46.18	11790	12090	11630	15370	8290	11830	11857.41	5.40	-23667	12356	12092	11676	11412	10996	12225	11545	14	3540	100	7330	10	1	14017750	1661	-12.99	16.26	12	0.50	-912.00	729.00	40550	20240403	-70.78	8430	20240710	40.57	12090	-1.99	20250108	10530	12.54	20250102	40550	-70.78	20240403	8430	40.57	20240710	1.67	N	461030	100	14 억	757587	N	N	0	N	N
104	20250108	101219	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11830	0	3	0.00	703380670	59278	39.36	11790	12090	11630	15370	8290	11830	11866.10	5.40	-19587	12356	12092	11676	11412	10996	12225	11545	14	3540	100	7330	10	1	14017750	1658	-12.97	16.23	12	0.42	-912.00	729.00	40550	20240403	-70.83	8430	20240710	40.33	12090	-2.15	20250108	10530	12.35	20250102	40550	-70.83	20240403	8430	40.33	20240710	1.67	N	461030	100	14 억	757587	N	N	0	N	N
105	20250108	091220	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11910	80	2	0.68	106611400	9037	6.00	11790	11910	11630	15370	8290	11830	11795.29	5.40	1599	12356	12092	11676	11412	10996	12225	11545	14	3540	100	7330	10	1	14017750	1670	-13.06	16.34	12	0.06	-912.00	729.00	40550	20240403	-70.63	8430	20240710	41.28	11940	-0.25	20250107	10530	13.11	20250102	40550	-70.63	20240403	8430	41.28	20240710	1.67	N	461030	100	14 억	757587	N	N	0	N	N
106	20250107	161207	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11830	440	2	3.86	1754607350	149965	194.47	11260	11940	11260	14800	7980	11390	11700.06	5.39	2521	11696	11542	11366	11212	11036	11455	11125	14	3410	100	7060	10	1	14017750	1658	-12.97	16.23	12	1.07	-912.00	729.00	40550	20240403	-70.83	8430	20240710	40.33	11940	-0.92	20250107	10530	12.35	20250102	40550	-70.83	20240403	8430	40.33	20240710	1.58	N	461030	100	14 억	755044	N	N	0	N	N
107	20250107	151212	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11780	390	2	3.42	1701089320	145430	188.59	11260	11940	11260	14800	7980	11390	11696.96	5.39	2095	11696	11542	11366	11212	11036	11455	11125	14	3410	100	7060	10	1	14017750	1651	-12.92	16.16	12	1.04	-912.00	729.00	40550	20240403	-70.95	8430	20240710	39.74	11940	-1.34	20250107	10530	11.87	20250102	40550	-70.95	20240403	8430	39.74	20240710	1.58	N	461030	100	14 억	755044	N	N	0	N	N
108	20250107	141209	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11790	400	2	3.51	1512433510	129413	167.82	11260	11940	11260	14800	7980	11390	11686.87	5.39	386	11696	11542	11366	11212	11036	11455	11125	14	3410	100	7060	10	1	14017750	1653	-12.93	16.17	12	0.92	-912.00	729.00	40550	20240403	-70.92	8430	20240710	39.86	11940	-1.26	20250107	10530	11.97	20250102	40550	-70.92	20240403	8430	39.86	20240710	1.58	N	461030	100	14 억	755044	N	N	0	N	N
109	20250107	131210	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11740	350	2	3.07	1416611550	121268	157.25	11260	11940	11260	14800	7980	11390	11681.66	5.39	-2735	11696	11542	11366	11212	11036	11455	11125	14	3410	100	7060	10	1	14017750	1646	-12.87	16.10	12	0.87	-912.00	729.00	40550	20240403	-71.05	8430	20240710	39.26	11940	-1.68	20250107	10530	11.49	20250102	40550	-71.05	20240403	8430	39.26	20240710	1.58	N	461030	100	14 억	755044	N	N	0	N	N
110	20250107	121211	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11720	330	2	2.90	1243138490	106466	138.06	11260	11940	11260	14800	7980	11390	11676.39	5.39	-8065	11696	11542	11366	11212	11036	11455	11125	14	3410	100	7060	10	1	14017750	1643	-12.85	16.08	12	0.76	-912.00	729.00	40550	20240403	-71.10	8430	20240710	39.03	11940	-1.84	20250107	10530	11.30	20250102	40550	-71.10	20240403	8430	39.03	20240710	1.58	N	461030	100	14 억	755044	N	N	0	N	N
111	20250107	111204	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11910	520	2	4.57	1110070990	95158	123.40	11260	11940	11260	14800	7980	11390	11665.56	5.39	-7977	11696	11542	11366	11212	11036	11455	11125	14	3410	100	7060	10	1	14017750	1670	-13.06	16.34	12	0.68	-912.00	729.00	40550	20240403	-70.63	8430	20240710	41.28	11940	-0.25	20250107	10530	13.11	20250102	40550	-70.63	20240403	8430	41.28	20240710	1.58	N	461030	100	14 억	755044	N	N	0	N	N
112	20250107	101211	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11580	190	2	1.67	733954890	63278	82.06	11260	11880	11260	14800	7980	11390	11598.90	5.39	-8604	11696	11542	11366	11212	11036	11455	11125	14	3410	100	7060	10	1	14017750	1623	-12.70	15.88	12	0.45	-912.00	729.00	40550	20240403	-71.44	8430	20240710	37.37	11880	-2.53	20250107	10530	9.97	20250102	40550	-71.44	20240403	8430	37.37	20240710	1.58	N	461030	100	14 억	755044	N	N	0	N	N
113	20250107	091214	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11420	30	2	0.26	92261710	8166	10.59	11260	11420	11260	14800	7980	11390	11298.27	5.39	1852	11696	11542	11366	11212	11036	11455	11125	14	3410	100	7060	10	1	14017750	1601	-12.52	15.67	12	0.06	-912.00	729.00	40550	20240403	-71.84	8430	20240710	35.47	11520	-0.87	20250106	10530	8.45	20250102	40550	-71.84	20240403	8430	35.47	20240710	1.58	N	461030	100	14 억	755044	N	N	0	N	N
114	20250106	161155	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11390	0	3	0.00	865526600	76453	95.50	11500	11520	11190	14800	7980	11390	11320.92	5.40	-2393	11723	11556	11233	11066	10743	11640	11150	14	3410	100	7060	10	1	14017750	1597	-12.49	15.62	12	0.55	-912.00	729.00	40550	20240403	-71.91	8430	20240710	35.11	11520	-1.13	20250106	10530	8.17	20250102	40550	-71.91	20240403	8430	35.11	20240710	1.57	N	461030	100	14 억	757346	N	N	430	N	N
115	20250106	151155	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11370	-20	5	-0.18	838218250	74053	92.50	11500	11520	11190	14800	7980	11390	11319.17	5.40	-2059	11723	11556	11233	11066	10743	11640	11150	14	3410	100	7060	10	1	14017750	1594	-12.47	15.60	12	0.53	-912.00	729.00	40550	20240403	-71.96	8430	20240710	34.88	11520	-1.30	20250106	10530	7.98	20250102	40550	-71.96	20240403	8430	34.88	20240710	1.57	N	461030	100	14 억	757346	N	N	430	N	N
116	20250106	141156	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11350	-40	5	-0.35	697673910	61658	77.02	11500	11520	11190	14800	7980	11390	11315.22	5.40	-6496	11723	11556	11233	11066	10743	11640	11150	14	3410	100	7060	10	1	14017750	1591	-12.45	15.57	12	0.44	-912.00	729.00	40550	20240403	-72.01	8430	20240710	34.64	11520	-1.48	20250106	10530	7.79	20250102	40550	-72.01	20240403	8430	34.64	20240710	1.57	N	461030	100	14 억	757346	N	N	430	N	N
117	20250106	131145	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11350	-40	5	-0.35	646887000	57189	71.43	11500	11520	11190	14800	7980	11390	11311.39	5.40	-8527	11723	11556	11233	11066	10743	11640	11150	14	3410	100	7060	10	1	14017750	1591	-12.45	15.57	12	0.41	-912.00	729.00	40550	20240403	-72.01	8430	20240710	34.64	11520	-1.48	20250106	10530	7.79	20250102	40550	-72.01	20240403	8430	34.64	20240710	1.57	N	461030	100	14 억	757346	N	N	430	N	N
118	20250106	121153	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11400	10	2	0.09	557563390	49309	61.59	11500	11520	11190	14800	7980	11390	11307.54	5.40	-9796	11723	11556	11233	11066	10743	11640	11150	14	3410	100	7060	10	1	14017750	1598	-12.50	15.64	12	0.35	-912.00	729.00	40550	20240403	-71.89	8430	20240710	35.23	11520	-1.04	20250106	10530	8.26	20250102	40550	-71.89	20240403	8430	35.23	20240710	1.57	N	461030	100	14 억	757346	N	N	430	N	N
119	20250106	111148	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11390	0	3	0.00	495227020	43836	54.75	11500	11520	11190	14800	7980	11390	11297.27	5.40	-10187	11723	11556	11233	11066	10743	11640	11150	14	3410	100	7060	10	1	14017750	1597	-12.49	15.62	12	0.31	-912.00	729.00	40550	20240403	-71.91	8430	20240710	35.11	11520	-1.13	20250106	10530	8.17	20250102	40550	-71.91	20240403	8430	35.11	20240710	1.57	N	461030	100	14 억	757346	N	N	430	N	N
120	20250106	101144	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11300	-90	5	-0.79	359026430	31864	39.80	11500	11520	11190	14800	7980	11390	11267.46	5.40	-9388	11723	11556	11233	11066	10743	11640	11150	14	3410	100	7060	10	1	14017750	1584	-12.39	15.50	12	0.23	-912.00	729.00	40550	20240403	-72.13	8430	20240710	34.05	11520	-1.91	20250106	10530	7.31	20250102	40550	-72.13	20240403	8430	34.05	20240710	1.57	N	461030	100	14 억	757346	N	N	430	N	N
121	20250106	091145	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11220	-170	5	-1.49	120333400	10615	13.26	11500	11520	11210	14800	7980	11390	11336.16	5.40	-3762	11723	11556	11233	11066	10743	11640	11150	14	3410	100	7060	10	1	14017750	1573	-12.30	15.39	12	0.08	-912.00	729.00	40550	20240403	-72.33	8430	20240710	33.10	11520	-2.60	20250106	10530	6.55	20250102	40550	-72.33	20240403	8430	33.10	20240710	1.57	N	461030	100	14 억	757346	N	N	430	N	N
122	20250103	161137	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11390	390	2	3.55	881800820	79326	110.89	11000	11400	10910	14300	7700	11000	11113.71	5.44	-5565	11406	11202	10866	10662	10326	11305	10765	14	3300	100	6820	10	1	14017750	1597	-12.49	15.62	12	0.57	-912.00	729.00	40550	20240403	-71.91	8430	20240710	35.11	11400	-0.09	20250103	10530	8.17	20250102	40550	-71.91	20240403	8430	35.11	20240710	1.58	N	461030	100	14 억	762689	N	N	430	N	N
123	20250103	151142	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11400	400	2	3.64	795205750	71730	100.27	11000	11400	10910	14300	7700	11000	11086.10	5.44	-4206	11406	11202	10866	10662	10326	11305	10765	14	3300	100	6820	10	1	14017750	1598	-12.50	15.64	12	0.51	-912.00	729.00	40550	20240403	-71.89	8430	20240710	35.23	11400	0.00	20250103	10530	8.26	20250102	40550	-71.89	20240403	8430	35.23	20240710	1.58	N	461030	100	14 억	762689	N	N	61	N	N
124	20250103	141143	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11130	130	2	1.18	579833170	52596	73.53	11000	11140	10910	14300	7700	11000	11024.28	5.44	-3875	11406	11202	10866	10662	10326	11305	10765	14	3300	100	6820	10	1	14017750	1560	-12.20	15.27	12	0.38	-912.00	729.00	40550	20240403	-72.55	8430	20240710	32.03	11140	-0.09	20250103	10530	5.70	20250102	40550	-72.55	20240403	8430	32.03	20240710	1.58	N	461030	100	14 억	762689	N	N	61	N	N
125	20250103	131144	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11120	120	2	1.09	430044260	39029	54.56	11000	11140	10910	14300	7700	11000	11018.58	5.44	-4184	11406	11202	10866	10662	10326	11305	10765	14	3300	100	6820	10	1	14017750	1559	-12.19	15.25	12	0.28	-912.00	729.00	40550	20240403	-72.58	8430	20240710	31.91	11140	-0.18	20250103	10530	5.60	20250102	40550	-72.58	20240403	8430	31.91	20240710	1.58	N	461030	100	14 억	762689	N	N	61	N	N
126	20250103	121142	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11070	70	2	0.64	351481540	31937	44.65	11000	11140	10910	14300	7700	11000	11005.47	5.44	-3480	11406	11202	10866	10662	10326	11305	10765	14	3300	100	6820	10	1	14017750	1552	-12.14	15.19	12	0.23	-912.00	729.00	40550	20240403	-72.70	8430	20240710	31.32	11140	-0.63	20250103	10530	5.13	20250102	40550	-72.70	20240403	8430	31.32	20240710	1.58	N	461030	100	14 억	762689	N	N	61	N	N
127	20250103	111143	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11000	0	3	0.00	259108830	23550	32.92	11000	11140	10910	14300	7700	11000	11002.50	5.44	-1516	11406	11202	10866	10662	10326	11305	10765	14	3300	100	6820	10	1	14017750	1542	-12.06	15.09	12	0.17	-912.00	729.00	40550	20240403	-72.87	8430	20240710	30.49	11140	-1.26	20250103	10530	4.46	20250102	40550	-72.87	20240403	8430	30.49	20240710	1.58	N	461030	100	14 억	762689	N	N	61	N	N
128	20250103	101140	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11000	0	3	0.00	174541570	15836	22.14	11000	11140	10910	14300	7700	11000	11021.82	5.44	53	11406	11202	10866	10662	10326	11305	10765	14	3300	100	6820	10	1	14017750	1542	-12.06	15.09	12	0.11	-912.00	729.00	40550	20240403	-72.87	8430	20240710	30.49	11140	-1.26	20250103	10530	4.46	20250102	40550	-72.87	20240403	8430	30.49	20240710	1.58	N	461030	100	14 억	762689	N	N	61	N	N
129	20250103	091142	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11020	20	2	0.18	51760500	4680	6.54	11000	11140	11000	14300	7700	11000	11059.94	5.44	1036	11406	11202	10866	10662	10326	11305	10765	14	3300	100	6820	10	1	14017750	1545	-12.08	15.12	12	0.03	-912.00	729.00	40550	20240403	-72.82	8430	20240710	30.72	11140	-1.08	20250103	10530	4.65	20250102	40550	-72.82	20240403	8430	30.72	20240710	1.58	N	461030	100	14 억	762689	N	N	61	N	N
130	20250102	161129	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11000	350	2	3.29	763554670	70652	98.42	10850	11070	10530	13840	7460	10650	10806.24	5.53	-12542	11203	10926	10403	10126	9603	11065	10265	14	3190	100	6600	10	1	14017750	1542	-12.06	15.09	12	0.50	-912.00	729.00	40550	20240403	-72.87	8430	20240710	30.49	11070	-0.63	20250102	10530	4.46	20250102	40550	-72.87	20240403	8430	30.49	20240710	1.61	N	461030	100	14 억	775295	N	N	61	N	N
131	20250102	151131	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	11020	370	2	3.47	727350110	67357	93.83	10850	11070	10530	13840	7460	10650	10798.50	5.53	-12760	11203	10926	10403	10126	9603	11065	10265	14	3190	100	6600	10	1	14017750	1545	-12.08	15.12	12	0.48	-912.00	729.00	40550	20240403	-72.82	8430	20240710	30.72	11070	-0.45	20250102	10530	4.65	20250102	40550	-72.82	20240403	8430	30.72	20240710	1.61	N	461030	100	14 억	775295	N	N	0	N	N
132	20250102	141128	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10860	210	2	1.97	556783040	51777	72.13	10850	10920	10530	13840	7460	10650	10753.54	5.53	-12128	11203	10926	10403	10126	9603	11065	10265	14	3190	100	6600	10	1	14017750	1522	-11.91	14.90	12	0.37	-912.00	729.00	40550	20240403	-73.22	8430	20240710	28.83	10920	-0.55	20250102	10530	3.13	20250102	40550	-73.22	20240403	8430	28.83	20240710	1.61	N	461030	100	14 억	775295	N	N	0	N	N
133	20250102	131131	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10740	90	2	0.85	466735100	43397	60.45	10850	10920	10530	13840	7460	10650	10755.08	5.53	-14787	11203	10926	10403	10126	9603	11065	10265	14	3190	100	6600	10	1	14017750	1506	-11.78	14.73	12	0.31	-912.00	729.00	40550	20240403	-73.51	8430	20240710	27.40	10920	-1.65	20250102	10530	1.99	20250102	40550	-73.51	20240403	8430	27.40	20240710	1.61	N	461030	100	14 억	775295	N	N	0	N	N
134	20250102	121129	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10820	170	2	1.60	381033850	35447	49.38	10850	10920	10530	13840	7460	10650	10749.48	5.53	-12539	11203	10926	10403	10126	9603	11065	10265	14	3190	100	6600	10	1	14017750	1517	-11.86	14.84	12	0.25	-912.00	729.00	40550	20240403	-73.32	8430	20240710	28.35	10920	-0.92	20250102	10530	2.75	20250102	40550	-73.32	20240403	8430	28.35	20240710	1.61	N	461030	100	14 억	775295	N	N	0	N	N
135	20250102	111120	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10770	120	2	1.13	299021000	27849	38.79	10850	10920	10530	13840	7460	10650	10737.32	5.53	-8176	11203	10926	10403	10126	9603	11065	10265	14	3190	100	6600	10	1	14017750	1510	-11.81	14.77	12	0.20	-912.00	729.00	40550	20240403	-73.44	8430	20240710	27.76	10920	-1.37	20250102	10530	2.28	20250102	40550	-73.44	20240403	8430	27.76	20240710	1.61	N	461030	100	14 억	775295	N	N	0	N	N
136	20250102	101126	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10590	-60	5	-0.56	161565550	15010	20.91	10850	10920	10590	13840	7460	10650	10764.08	5.53	-5492	11203	10926	10403	10126	9603	11065	10265	14	3190	100	6600	10	1	14017750	1484	-11.61	14.53	12	0.11	-912.00	729.00	40550	20240403	-73.88	8430	20240710	25.62	10920	-3.02	20250102	10590	0.00	20250102	40550	-73.88	20240403	8430	25.62	20240710	1.61	N	461030	100	14 억	775295	N	N	0	N	N
137	20250102	091115	55	40.00	KOSDAQ	일반서비스	N	N	N	Y	40	N	10650	0	3	0.00	0	0	0.00	0	0	0	13840	7460	10650	0.00	5.53	0	11203	10926	10403	10126	9603	11065	10265	14	3190	100	6600	10	1	14017750	1493	-11.68	14.61	12	0.00	-912.00	729.00	40550	20240403	-73.74	8430	20240710	26.33	0	0.00	0	0	0.00	0	40550	-73.74	20240403	8430	26.33	20240710	1.61	N	461030	100	14 억	775295	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History